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

20th Nov 2018 18:12

RNS Number : 9627H

Unilever PLC

20 November 2018

TRANSACTIONS IN OWN SECURITIES

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Deutsche Bank AG, London branch ("Deutsche Bank"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:		20-Nov-18
Number of ordinary shares purchased:		263,000
Highest price paid per share:		GBp 4,306.5000
Lowest price paid per share:		GBp 4,240.5000
Volume weighted average price paid per share:		GBp 4,266.8915
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 16,818,096 of its ordinary shares in treasury and has 1,170,373,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4266.8915	263,000
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0

Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased	Transaction price (GBp per share)	Time of transaction	Trading Venue
179	4262.5000	08:00:22	LONX
19	4262.5000	08:00:22	LONX
185	4262.0000	08:00:22	LONX
179	4262.0000	08:00:22	LONX
225	4265.5000	08:00:36	LONX
265	4264.0000	08:01:39	LONX
380	4265.5000	08:01:39	LONX
205	4265.5000	08:01:42	LONX
245	4269.5000	08:02:09	LONX
180	4268.5000	08:02:11	LONX
45	4268.5000	08:03:35	LONX
285	4268.5000	08:03:35	LONX
210	4268.0000	08:03:35	LONX
265	4268.5000	08:03:35	LONX
250	4270.5000	08:04:21	LONX
185	4270.0000	08:04:23	LONX
190	4266.5000	08:04:42	LONX
295	4266.5000	08:05:22	LONX
220	4266.5000	08:05:55	LONX
275	4266.0000	08:05:59	LONX
211	4265.5000	08:05:59	LONX
48	4265.5000	08:06:23	LONX
124	4265.5000	08:06:23	LONX
83	4265.5000	08:06:23	LONX
248	4265.5000	08:06:44	LONX
189	4265.0000	08:07:01	LONX
180	4265.0000	08:07:16	LONX
215	4269.0000	08:07:24	LONX
255	4270.0000	08:07:34	LONX
191	4271.0000	08:07:59	LONX
230	4271.0000	08:08:17	LONX
220	4271.0000	08:08:57	LONX
205	4270.5000	08:09:02	LONX
225	4270.0000	08:09:02	LONX
183	4269.0000	08:09:26	LONX
72	4268.5000	08:09:26	LONX
76	4271.5000	08:10:00	LONX
30	4272.5000	08:10:11	LONX
350	4273.0000	08:10:15	LONX
180	4272.5000	08:10:15	LONX
185	4272.5000	08:10:33	LONX
215	4271.5000	08:10:33	LONX
230	4272.5000	08:11:00	LONX
44	4270.0000	08:11:08	LONX
135	4270.0000	08:11:08	LONX
260	4271.5000	08:11:48	LONX
195	4271.0000	08:12:03	LONX
11	4273.0000	08:12:22	LONX
230	4275.0000	08:12:24	LONX
210	4274.5000	08:12:26	LONX
205	4274.0000	08:13:11	LONX
210	4273.5000	08:13:15	LONX
200	4272.0000	08:13:15	LONX
195	4274.0000	08:13:38	LONX
205	4274.0000	08:14:06	LONX
330	4275.5000	08:14:54	LONX
185	4275.0000	08:14:57	LONX
202	4274.5000	08:15:06	LONX
180	4275.0000	08:15:33	LONX
205	4274.5000	08:15:39	LONX
221	4276.0000	08:16:19	LONX
265	4275.5000	08:16:19	LONX
159	4276.0000	08:16:57	LONX
4	4277.5000	08:17:11	LONX
211	4277.5000	08:17:11	LONX
190	4277.0000	08:17:13	LONX
210	4284.0000	08:18:12	LONX
265	4283.5000	08:18:12	LONX
23	4285.5000	08:18:31	LONX
250	4285.5000	08:18:31	LONX
240	4286.0000	08:18:40	LONX
150	4285.5000	08:18:58	LONX
136	4287.0000	08:19:44	LONX
109	4287.0000	08:19:44	LONX
72	4287.0000	08:19:50	LONX
178	4287.0000	08:19:52	LONX
207	4286.5000	08:19:52	LONX
231	4289.5000	08:20:12	LONX
210	4290.0000	08:20:39	LONX
196	4290.0000	08:20:54	LONX
215	4290.0000	08:21:06	LONX
200	4289.0000	08:21:47	LONX
210	4288.0000	08:21:48	LONX
183	4283.5000	08:22:09	LONX
240	4281.5000	08:22:42	LONX
235	4280.0000	08:23:10	LONX
235	4276.5000	08:23:32	LONX
185	4276.5000	08:23:44	LONX
33	4276.5000	08:24:03	LONX
166	4276.5000	08:24:03	LONX
271	4284.5000	08:25:25	LONX
250	4284.5000	08:25:25	LONX
254	4284.0000	08:25:25	LONX
215	4283.5000	08:25:52	LONX
40	4283.5000	08:26:08	LONX
183	4283.5000	08:26:08	LONX
206	4284.0000	08:26:28	LONX
215	4283.5000	08:27:09	LONX
223	4283.0000	08:27:12	LONX
50	4288.5000	08:28:01	LONX
200	4289.0000	08:28:12	LONX
119	4288.5000	08:28:13	LONX
76	4288.5000	08:28:17	LONX
305	4289.0000	08:28:37	LONX
205	4288.5000	08:29:11	LONX
270	4292.0000	08:29:53	LONX
320	4293.5000	08:30:14	LONX
40	4293.0000	08:30:16	LONX
160	4293.0000	08:30:16	LONX
200	4295.5000	08:30:44	LONX
200	4295.5000	08:30:57	LONX
230	4301.0000	08:31:53	LONX
110	4300.0000	08:31:55	LONX
80	4300.0000	08:31:55	LONX
189	4300.0000	08:31:55	LONX
152	4300.0000	08:32:21	LONX
68	4300.0000	08:32:21	LONX
74	4299.5000	08:32:58	LONX
201	4299.5000	08:32:58	LONX
32	4301.0000	08:33:11	LONX
151	4301.0000	08:33:11	LONX
202	4299.0000	08:33:41	LONX
183	4301.0000	08:33:55	LONX
197	4297.0000	08:34:20	LONX
205	4292.5000	08:34:57	LONX
183	4291.0000	08:35:04	LONX
220	4293.0000	08:35:38	LONX
200	4292.0000	08:35:52	LONX
14	4291.5000	08:36:18	LONX
210	4291.5000	08:36:22	LONX
195	4289.5000	08:36:34	LONX
210	4290.5000	08:37:04	LONX
42	4289.5000	08:37:30	LONX
18	4289.5000	08:37:30	LONX
150	4289.5000	08:37:32	LONX
190	4288.0000	08:37:42	LONX
190	4285.5000	08:38:18	LONX
205	4286.5000	08:38:46	LONX
245	4289.0000	08:38:58	LONX
171	4292.0000	08:39:40	LONX
250	4294.5000	08:40:40	LONX
104	4294.0000	08:40:41	LONX
226	4294.0000	08:40:49	LONX
198	4293.5000	08:40:49	LONX
63	4293.5000	08:41:22	LONX
159	4293.5000	08:41:27	LONX
198	4293.5000	08:41:48	LONX
177	4300.0000	08:42:23	LONX
8	4300.0000	08:42:23	LONX
50	4298.5000	08:42:45	LONX
145	4298.5000	08:42:45	LONX
192	4299.0000	08:43:00	LONX
193	4300.0000	08:43:38	LONX
47	4300.0000	08:43:38	LONX
336	4299.5000	08:44:52	LONX
250	4298.5000	08:44:58	LONX
202	4299.5000	08:45:14	LONX
207	4299.0000	08:45:41	LONX
59	4300.5000	08:46:22	LONX
200	4300.5000	08:46:22	LONX
75	4301.0000	08:46:55	LONX
210	4301.0000	08:46:55	LONX
185	4300.0000	08:47:20	LONX
190	4298.0000	08:47:35	LONX
235	4301.5000	08:48:26	LONX
134	4301.0000	08:48:26	LONX
181	4304.0000	08:48:42	LONX
200	4304.0000	08:49:19	LONX
162	4304.5000	08:49:53	LONX
33	4304.5000	08:50:07	LONX
225	4306.0000	08:50:17	LONX
192	4304.0000	08:50:31	LONX
250	4306.5000	08:51:22	LONX
273	4306.0000	08:51:24	LONX
209	4305.5000	08:52:19	LONX
251	4305.5000	08:52:19	LONX
201	4302.0000	08:53:12	LONX
200	4302.0000	08:53:21	LONX
203	4299.5000	08:53:51	LONX
199	4296.5000	08:54:18	LONX
87	4298.5000	08:54:48	LONX
133	4298.5000	08:54:48	LONX
210	4298.0000	08:55:34	LONX
196	4298.0000	08:55:41	LONX
195	4294.0000	08:56:24	LONX
11	4295.0000	08:56:24	LONX
200	4294.5000	08:56:24	LONX
225	4296.0000	08:57:35	LONX
195	4295.5000	08:57:42	LONX
190	4294.0000	08:57:57	LONX
195	4292.5000	08:58:38	LONX
183	4290.5000	08:58:57	LONX
121	4287.5000	08:59:20	LONX
77	4287.5000	08:59:20	LONX
210	4284.5000	08:59:43	LONX
240	4288.5000	09:00:17	LONX
223	4292.0000	09:00:59	LONX
265	4292.5000	09:01:12	LONX
121	4298.5000	09:02:05	LONX
189	4298.5000	09:02:05	LONX
221	4298.5000	09:02:07	LONX
183	4297.5000	09:02:12	LONX
211	4297.0000	09:02:42	LONX
25	4294.0000	09:03:00	LONX
180	4294.0000	09:03:00	LONX
81	4293.0000	09:03:27	LONX
104	4293.0000	09:03:27	LONX
100	4292.5000	09:04:00	LONX
90	4292.5000	09:04:00	LONX
191	4292.0000	09:04:00	LONX
183	4291.5000	09:04:19	LONX
183	4290.0000	09:04:48	LONX
215	4290.0000	09:05:20	LONX
190	4289.5000	09:05:26	LONX
193	4288.0000	09:05:43	LONX
192	4288.5000	09:06:00	LONX
205	4294.5000	09:06:54	LONX
255	4293.5000	09:06:54	LONX
164	4290.0000	09:07:15	LONX
19	4290.0000	09:07:15	LONX
192	4290.0000	09:07:36	LONX
185	4288.0000	09:07:55	LONX
115	4288.5000	09:09:15	LONX
130	4288.5000	09:09:15	LONX
229	4288.5000	09:09:15	LONX
330	4288.5000	09:09:36	LONX
205	4287.0000	09:09:55	LONX
220	4285.5000	09:10:23	LONX
210	4286.0000	09:11:06	LONX
210	4285.5000	09:11:10	LONX
159	4289.5000	09:12:01	LONX
240	4290.0000	09:12:16	LONX
200	4289.5000	09:12:18	LONX
28	4288.0000	09:12:42	LONX
45	4288.0000	09:12:47	LONX
100	4291.5000	09:13:13	LONX
170	4291.5000	09:13:13	LONX
220	4292.5000	09:13:48	LONX
215	4292.0000	09:13:49	LONX
196	4289.0000	09:14:21	LONX
282	4289.0000	09:15:15	LONX
235	4288.5000	09:15:22	LONX
200	4289.5000	09:16:29	LONX
64	4289.5000	09:16:30	LONX
250	4289.5000	09:16:30	LONX
80	4288.0000	09:16:59	LONX
120	4288.0000	09:16:59	LONX
196	4287.5000	09:16:59	LONX
192	4285.5000	09:17:30	LONX
240	4287.0000	09:18:34	LONX
390	4288.0000	09:19:08	LONX
200	4287.0000	09:19:51	LONX
236	4286.5000	09:19:51	LONX
22	4285.0000	09:20:40	LONX
173	4285.0000	09:20:40	LONX
1	4285.0000	09:20:44	LONX
35	4285.0000	09:20:44	LONX
122	4285.0000	09:20:56	LONX
73	4285.0000	09:20:56	LONX
149	4284.0000	09:21:09	LONX
34	4284.0000	09:21:09	LONX
275	4285.0000	09:22:04	LONX
275	4284.0000	09:22:23	LONX
201	4282.5000	09:22:44	LONX
197	4280.5000	09:23:11	LONX
190	4280.0000	09:23:33	LONX
218	4279.0000	09:23:37	LONX
230	4280.0000	09:24:20	LONX
205	4281.0000	09:25:16	LONX
74	4281.0000	09:25:16	LONX
200	4281.0000	09:25:16	LONX
205	4279.5000	09:25:27	LONX
225	4279.0000	09:26:45	LONX
227	4278.5000	09:26:45	LONX
205	4278.5000	09:26:45	LONX
300	4278.5000	09:26:45	LONX
200	4275.5000	09:28:03	LONX
29	4275.0000	09:29:09	LONX
206	4275.0000	09:29:12	LONX
238	4274.0000	09:29:21	LONX
181	4273.5000	09:29:52	LONX
182	4273.0000	09:29:54	LONX
40	4275.0000	09:31:01	LONX
205	4275.0000	09:31:06	LONX
239	4275.0000	09:31:06	LONX
190	4275.0000	09:31:40	LONX
187	4274.5000	09:31:40	LONX
275	4275.5000	09:32:22	LONX
254	4277.0000	09:32:54	LONX
223	4278.0000	09:33:29	LONX
254	4277.5000	09:33:31	LONX
237	4278.5000	09:33:49	LONX
188	4277.0000	09:34:14	LONX
330	4278.0000	09:35:23	LONX
119	4278.0000	09:35:55	LONX
104	4278.0000	09:35:55	LONX
34	4277.5000	09:36:01	LONX
198	4277.5000	09:36:01	LONX
250	4275.5000	09:36:27	LONX
255	4275.5000	09:37:23	LONX
200	4274.0000	09:37:51	LONX
243	4273.5000	09:38:06	LONX
61	4275.0000	09:39:55	LONX
44	4275.0000	09:39:55	LONX
170	4275.0000	09:39:55	LONX
200	4275.0000	09:39:55	LONX
80	4275.0000	09:39:55	LONX
205	4277.0000	09:40:14	LONX
310	4278.5000	09:40:24	LONX
195	4277.0000	09:40:41	LONX
184	4276.5000	09:41:24	LONX
238	4276.0000	09:42:12	LONX
63	4275.5000	09:42:12	LONX
147	4275.5000	09:42:12	LONX
185	4274.5000	09:42:39	LONX
315	4275.0000	09:44:13	LONX
67	4275.5000	09:44:13	LONX
250	4275.5000	09:44:13	LONX
200	4275.5000	09:44:13	LONX
250	4274.5000	09:45:14	LONX
200	4274.5000	09:45:52	LONX
242	4276.0000	09:46:35	LONX
165	4275.5000	09:46:46	LONX
90	4275.5000	09:46:46	LONX
260	4275.5000	09:47:08	LONX
199	4277.0000	09:47:54	LONX
181	4275.5000	09:47:59	LONX
116	4277.0000	09:48:54	LONX
114	4277.0000	09:48:58	LONX
270	4278.5000	09:49:34	LONX
294	4278.5000	09:49:58	LONX
181	4278.0000	09:50:13	LONX
2	4278.0000	09:50:13	LONX
183	4276.5000	09:50:43	LONX
183	4274.5000	09:51:00	LONX
200	4275.5000	09:51:50	LONX
229	4275.0000	09:52:43	LONX
200	4274.5000	09:52:54	LONX
191	4272.5000	09:53:12	LONX
248	4270.0000	09:53:53	LONX
185	4270.5000	09:54:32	LONX
110	4272.5000	09:55:00	LONX
85	4272.5000	09:55:00	LONX
209	4271.0000	09:55:13	LONX
268	4272.0000	09:56:32	LONX
63	4272.0000	09:56:32	LONX
410	4272.0000	09:56:32	LONX
11	4271.0000	09:58:10	LONX
400	4271.0000	09:58:10	LONX
125	4270.0000	09:58:58	LONX
205	4271.5000	10:00:11	LONX
79	4271.5000	10:00:11	LONX
31	4271.5000	10:00:11	LONX
205	4272.0000	10:00:11	LONX
237	4274.0000	10:00:39	LONX
111	4273.5000	10:00:42	LONX
99	4273.5000	10:00:42	LONX
232	4272.5000	10:01:36	LONX
233	4272.0000	10:02:09	LONX
225	4271.5000	10:02:22	LONX
221	4270.0000	10:03:33	LONX
190	4269.5000	10:03:33	LONX
201	4269.0000	10:03:35	LONX
188	4267.5000	10:04:02	LONX
190	4266.0000	10:04:47	LONX
199	4265.0000	10:05:11	LONX
235	4263.5000	10:06:04	LONX
190	4264.0000	10:06:04	LONX
203	4263.0000	10:06:45	LONX
241	4264.5000	10:07:42	LONX
225	4264.0000	10:07:42	LONX
207	4263.5000	10:08:11	LONX
195	4263.0000	10:09:14	LONX
221	4262.0000	10:09:34	LONX
183	4261.5000	10:09:50	LONX
198	4261.0000	10:10:19	LONX
183	4261.5000	10:11:11	LONX
200	4262.0000	10:11:11	LONX
195	4262.0000	10:11:46	LONX
237	4263.5000	10:13:33	LONX
186	4263.0000	10:13:36	LONX
226	4262.5000	10:13:36	LONX
125	4259.5000	10:14:15	LONX
65	4259.5000	10:14:15	LONX
242	4261.0000	10:15:24	LONX
210	4261.0000	10:16:01	LONX
123	4261.5000	10:16:01	LONX
48	4261.5000	10:16:01	LONX
72	4261.5000	10:16:01	LONX
245	4261.5000	10:16:01	LONX
295	4260.5000	10:17:18	LONX
181	4259.5000	10:17:24	LONX
154	4259.0000	10:17:51	LONX
43	4259.0000	10:17:51	LONX
283	4259.5000	10:18:49	LONX
211	4258.5000	10:19:24	LONX
193	4258.5000	10:19:51	LONX
182	4257.5000	10:20:00	LONX
250	4263.0000	10:21:31	LONX
220	4262.5000	10:21:38	LONX
68	4262.0000	10:21:40	LONX
152	4262.0000	10:21:56	LONX
183	4261.5000	10:22:15	LONX
233	4260.5000	10:23:22	LONX
14	4260.5000	10:23:22	LONX
250	4260.5000	10:23:22	LONX
192	4260.5000	10:23:50	LONX
195	4260.0000	10:25:00	LONX
200	4260.0000	10:25:00	LONX
224	4260.5000	10:25:31	LONX
9	4261.0000	10:26:02	LONX
280	4261.0000	10:26:02	LONX
189	4261.5000	10:26:55	LONX
11	4261.5000	10:26:55	LONX
31	4261.0000	10:27:34	LONX
109	4261.0000	10:27:34	LONX
220	4262.0000	10:27:44	LONX
308	4263.0000	10:28:28	LONX
182	4262.5000	10:28:59	LONX
215	4261.5000	10:29:50	LONX
235	4261.0000	10:30:16	LONX
60	4260.5000	10:30:16	LONX
166	4259.5000	10:30:17	LONX
260	4260.5000	10:31:40	LONX
81	4261.0000	10:31:40	LONX
200	4261.0000	10:31:40	LONX
250	4261.0000	10:31:40	LONX
199	4263.5000	10:33:00	LONX
156	4265.0000	10:33:38	LONX
79	4265.0000	10:33:38	LONX
73	4264.5000	10:33:41	LONX
100	4264.5000	10:33:41	LONX
255	4266.5000	10:34:44	LONX
241	4266.5000	10:35:12	LONX
182	4266.0000	10:35:26	LONX
190	4265.5000	10:36:12	LONX
190	4264.5000	10:36:35	LONX
185	4263.5000	10:37:02	LONX
198	4263.0000	10:37:48	LONX
200	4262.5000	10:38:17	LONX
200	4261.0000	10:38:42	LONX
86	4255.5000	10:39:20	LONX
109	4255.5000	10:39:20	LONX
191	4255.5000	10:39:46	LONX
91	4257.0000	10:40:55	LONX
200	4257.0000	10:40:55	LONX
235	4256.5000	10:40:56	LONX
230	4256.0000	10:41:59	LONX
181	4254.0000	10:42:16	LONX
190	4253.5000	10:43:01	LONX
33	4257.5000	10:44:49	LONX
88	4257.5000	10:44:49	LONX
109	4257.5000	10:44:49	LONX
185	4257.5000	10:44:49	LONX
250	4257.5000	10:44:49	LONX
255	4257.5000	10:45:47	LONX
205	4258.0000	10:46:16	LONX
213	4257.0000	10:46:24	LONX
200	4256.0000	10:47:10	LONX
39	4254.5000	10:47:33	LONX
153	4254.5000	10:47:33	LONX
188	4252.5000	10:47:51	LONX
205	4252.5000	10:48:56	LONX
200	4254.0000	10:49:53	LONX
250	4254.0000	10:49:53	LONX
200	4254.5000	10:50:18	LONX
210	4254.5000	10:51:03	LONX
266	4254.5000	10:51:03	LONX
266	4254.5000	10:52:13	LONX
210	4254.0000	10:53:01	LONX
250	4253.5000	10:53:32	LONX
241	4253.5000	10:53:32	LONX
149	4253.5000	10:53:32	LONX
100	4252.0000	10:55:29	LONX
170	4252.0000	10:55:29	LONX
234	4251.5000	10:55:56	LONX
197	4251.0000	10:56:08	LONX
190	4247.5000	10:56:40	LONX
290	4249.0000	10:57:23	LONX
200	4249.0000	10:58:32	LONX
220	4248.5000	10:58:45	LONX
184	4247.5000	10:58:46	LONX
200	4247.5000	10:59:30	LONX
182	4247.5000	11:00:06	LONX
21	4248.0000	11:00:06	LONX
216	4248.0000	11:00:06	LONX
243	4250.5000	11:01:52	LONX
250	4252.5000	11:02:40	LONX
200	4252.5000	11:02:40	LONX
100	4252.5000	11:02:40	LONX
191	4251.5000	11:02:44	LONX
183	4249.5000	11:03:34	LONX
57	4250.0000	11:03:34	LONX
36	4250.0000	11:03:34	LONX
100	4249.5000	11:03:34	LONX
233	4249.0000	11:04:29	LONX
200	4249.0000	11:05:11	LONX
200	4252.5000	11:06:03	LONX
215	4251.5000	11:06:06	LONX
250	4256.5000	11:07:48	LONX
100	4256.5000	11:07:48	LONX
88	4256.5000	11:07:56	LONX
99	4256.5000	11:07:56	LONX
38	4256.5000	11:07:56	LONX
231	4256.5000	11:08:25	LONX
188	4258.5000	11:08:57	LONX
72	4256.5000	11:09:26	LONX
86	4256.5000	11:09:27	LONX
192	4256.0000	11:10:07	LONX
3	4256.5000	11:10:07	LONX
200	4256.5000	11:10:07	LONX
200	4254.5000	11:11:07	LONX
182	4254.5000	11:11:07	LONX
181	4252.0000	11:11:59	LONX
189	4250.0000	11:12:42	LONX
275	4251.5000	11:14:02	LONX
99	4251.0000	11:14:19	LONX
100	4251.0000	11:14:19	LONX
215	4252.5000	11:15:10	LONX
79	4252.5000	11:15:10	LONX
125	4252.5000	11:15:10	LONX
220	4253.5000	11:16:40	LONX
265	4253.0000	11:16:48	LONX
194	4251.0000	11:17:28	LONX
186	4249.5000	11:17:54	LONX
46	4249.0000	11:18:35	LONX
162	4249.0000	11:18:35	LONX
193	4250.0000	11:19:03	LONX
225	4250.0000	11:20:13	LONX
104	4249.5000	11:20:19	LONX
88	4249.5000	11:20:30	LONX
99	4248.5000	11:20:33	LONX
182	4249.0000	11:21:14	LONX
218	4249.5000	11:21:14	LONX
91	4249.5000	11:22:10	LONX
114	4249.5000	11:22:10	LONX
202	4248.5000	11:22:46	LONX
8	4249.0000	11:23:22	LONX
123	4249.0000	11:23:30	LONX
193	4248.5000	11:23:52	LONX
187	4248.0000	11:24:23	LONX
195	4245.5000	11:25:13	LONX
86	4247.0000	11:26:05	LONX
238	4247.5000	11:26:16	LONX
107	4250.0000	11:27:57	LONX
273	4250.0000	11:28:05	LONX
199	4250.0000	11:28:05	LONX
54	4250.5000	11:29:10	LONX
186	4250.5000	11:29:10	LONX
67	4252.0000	11:30:15	LONX
188	4252.0000	11:30:15	LONX
39	4251.5000	11:30:15	LONX
250	4251.5000	11:30:15	LONX
213	4249.0000	11:30:47	LONX
295	4252.0000	11:31:58	LONX
100	4252.5000	11:32:15	LONX
222	4255.0000	11:33:03	LONX
220	4258.5000	11:34:08	LONX
255	4258.5000	11:34:09	LONX
47	4259.5000	11:34:48	LONX
330	4259.0000	11:34:48	LONX
210	4259.0000	11:35:22	LONX
250	4258.0000	11:36:10	LONX
199	4260.5000	11:36:38	LONX
190	4261.5000	11:37:02	LONX
187	4262.0000	11:37:36	LONX
182	4262.0000	11:37:56	LONX
75	4262.5000	11:38:47	LONX
125	4262.5000	11:38:47	LONX
189	4261.0000	11:39:29	LONX
225	4264.0000	11:40:26	LONX
225	4263.0000	11:40:39	LONX
86	4261.5000	11:40:45	LONX
233	4262.5000	11:41:30	LONX
91	4264.0000	11:42:39	LONX
158	4264.0000	11:42:39	LONX
191	4263.0000	11:42:47	LONX
75	4263.0000	11:43:20	LONX
191	4263.0000	11:43:41	LONX
250	4265.0000	11:44:45	LONX
219	4265.5000	11:45:00	LONX
184	4264.0000	11:45:36	LONX
73	4265.5000	11:47:05	LONX
137	4265.5000	11:47:05	LONX
4	4265.0000	11:47:05	LONX
211	4265.0000	11:47:05	LONX
200	4266.0000	11:48:14	LONX
187	4266.0000	11:48:29	LONX
201	4264.5000	11:48:57	LONX
199	4266.5000	11:49:46	LONX
86	4268.0000	11:50:42	LONX
86	4268.0000	11:50:42	LONX
86	4268.0000	11:50:44	LONX
17	4268.0000	11:50:51	LONX
198	4268.5000	11:51:21	LONX
58	4268.0000	11:51:34	LONX
154	4272.0000	11:52:52	LONX
41	4272.0000	11:52:58	LONX
200	4270.5000	11:53:00	LONX
206	4270.5000	11:53:17	LONX
250	4271.5000	11:54:09	LONX
230	4273.0000	11:55:20	LONX
235	4272.5000	11:55:21	LONX
76	4270.5000	11:55:48	LONX
116	4269.0000	11:56:08	LONX
95	4269.0000	11:56:27	LONX
190	4268.0000	11:56:38	LONX
68	4270.5000	11:57:45	LONX
167	4270.5000	11:58:00	LONX
340	4271.0000	11:58:46	LONX
225	4270.0000	11:58:55	LONX
195	4268.5000	11:59:09	LONX
53	4270.5000	11:59:39	LONX
150	4270.5000	11:59:39	LONX
25	4270.5000	11:59:39	LONX
60	4262.0000	12:02:03	LONX
190	4262.5000	12:02:03	LONX
195	4262.0000	12:02:03	LONX
125	4266.0000	12:02:37	LONX
65	4266.0000	12:02:40	LONX
75	4265.5000	12:02:40	LONX
74	4265.5000	12:02:40	LONX
56	4265.5000	12:02:40	LONX
183	4264.5000	12:02:47	LONX
188	4267.0000	12:03:26	LONX
23	4267.5000	12:03:45	LONX
80	4267.5000	12:03:46	LONX
116	4267.5000	12:03:58	LONX
42	4265.5000	12:04:29	LONX
183	4265.5000	12:04:29	LONX
215	4263.5000	12:04:45	LONX
255	4264.5000	12:05:18	LONX
186	4263.0000	12:05:41	LONX
24	4260.5000	12:07:07	LONX
71	4260.5000	12:07:15	LONX
26	4260.5000	12:07:15	LONX
74	4260.5000	12:07:15	LONX
9	4260.5000	12:07:15	LONX
250	4260.5000	12:07:15	LONX
175	4258.0000	12:07:47	LONX
30	4258.0000	12:07:47	LONX
121	4255.5000	12:08:21	LONX
74	4255.5000	12:08:21	LONX
72	4254.5000	12:09:20	LONX
74	4254.5000	12:09:25	LONX
41	4254.5000	12:09:34	LONX
185	4256.5000	12:09:52	LONX
101	4256.0000	12:10:10	LONX
84	4256.0000	12:10:10	LONX
202	4255.0000	12:10:17	LONX
183	4253.5000	12:10:51	LONX
64	4256.5000	12:11:59	LONX
110	4256.5000	12:12:00	LONX
66	4256.5000	12:12:02	LONX
89	4258.5000	12:12:30	LONX
106	4258.5000	12:12:31	LONX
50	4258.5000	12:12:49	LONX
199	4258.5000	12:13:16	LONX
30	4258.0000	12:13:39	LONX
125	4258.0000	12:13:41	LONX
60	4258.0000	12:13:42	LONX
120	4256.0000	12:14:02	LONX
86	4256.5000	12:14:25	LONX
129	4256.5000	12:14:33	LONX
222	4256.0000	12:14:55	LONX
188	4254.5000	12:15:32	LONX
54	4255.5000	12:16:55	LONX
123	4255.5000	12:16:56	LONX
250	4257.5000	12:17:46	LONX
93	4257.0000	12:17:49	LONX
140	4257.0000	12:17:57	LONX
225	4256.5000	12:17:57	LONX
222	4257.0000	12:18:55	LONX
233	4258.0000	12:20:15	LONX
91	4257.0000	12:20:43	LONX
169	4257.0000	12:20:47	LONX
175	4256.5000	12:20:58	LONX
9	4256.5000	12:20:58	LONX
175	4256.0000	12:21:24	LONX
50	4257.0000	12:22:25	LONX
86	4257.0000	12:22:25	LONX
99	4257.0000	12:22:25	LONX
83	4256.5000	12:22:52	LONX
101	4256.5000	12:22:52	LONX
240	4255.5000	12:23:56	LONX
16	4255.0000	12:24:19	LONX
184	4255.0000	12:24:27	LONX
188	4254.5000	12:24:42	LONX
65	4253.5000	12:25:25	LONX
121	4253.5000	12:25:25	LONX
199	4254.0000	12:25:25	LONX
186	4252.5000	12:26:39	LONX
181	4252.5000	12:27:01	LONX
232	4252.0000	12:28:30	LONX
195	4251.5000	12:28:31	LONX
183	4250.0000	12:29:41	LONX
86	4249.5000	12:30:03	LONX
123	4249.5000	12:30:11	LONX
181	4248.5000	12:30:30	LONX
175	4247.0000	12:30:53	LONX
8	4247.0000	12:30:53	LONX
188	4244.5000	12:31:25	LONX
172	4247.0000	12:32:56	LONX
199	4248.5000	12:33:14	LONX
180	4248.0000	12:33:14	LONX
187	4247.0000	12:34:04	LONX
85	4245.5000	12:34:26	LONX
220	4246.5000	12:35:17	LONX
205	4246.5000	12:36:26	LONX
209	4247.0000	12:37:06	LONX
235	4246.0000	12:37:12	LONX
235	4246.5000	12:38:39	LONX
101	4245.5000	12:38:44	LONX
92	4245.5000	12:38:44	LONX
270	4243.0000	12:40:15	LONX
158	4243.0000	12:41:30	LONX
85	4243.0000	12:41:32	LONX
34	4244.5000	12:42:13	LONX
250	4244.0000	12:42:13	LONX
100	4244.0000	12:42:13	LONX
86	4243.5000	12:42:47	LONX
198	4243.5000	12:43:16	LONX
117	4244.0000	12:43:47	LONX
91	4244.0000	12:43:47	LONX
201	4243.5000	12:44:36	LONX
200	4244.0000	12:45:58	LONX
198	4244.0000	12:45:58	LONX
204	4243.0000	12:46:20	LONX
140	4241.5000	12:46:39	LONX
234	4243.0000	12:47:52	LONX
240	4246.0000	12:49:26	LONX
200	4246.0000	12:49:54	LONX
250	4246.0000	12:49:54	LONX
198	4245.5000	12:50:16	LONX
30	4244.5000	12:50:39	LONX
112	4249.0000	12:51:23	LONX
100	4249.0000	12:51:23	LONX
94	4248.0000	12:51:36	LONX
73	4248.0000	12:51:42	LONX
163	4248.0000	12:51:56	LONX
184	4247.0000	12:52:08	LONX
107	4247.0000	12:52:40	LONX
50	4247.0000	12:53:14	LONX
141	4247.0000	12:53:14	LONX
96	4245.0000	12:53:32	LONX
87	4246.5000	12:54:44	LONX
143	4246.5000	12:54:47	LONX
198	4246.5000	12:54:57	LONX
23	4244.5000	12:55:38	LONX
2	4244.5000	12:55:38	LONX
131	4244.5000	12:55:41	LONX
28	4244.5000	12:55:49	LONX
82	4245.0000	12:56:07	LONX
85	4244.5000	12:56:15	LONX
185	4243.5000	12:56:16	LONX
181	4244.5000	12:57:05	LONX
198	4246.0000	12:57:50	LONX
199	4247.5000	12:58:42	LONX
185	4247.0000	12:58:55	LONX
39	4245.5000	12:59:25	LONX
100	4245.5000	12:59:36	LONX
189	4244.5000	12:59:45	LONX
247	4240.5000	13:00:46	LONX
220	4242.0000	13:01:21	LONX
74	4244.0000	13:02:04	LONX
139	4244.5000	13:02:09	LONX
100	4244.5000	13:02:09	LONX
168	4248.0000	13:02:58	LONX
47	4248.0000	13:03:17	LONX
250	4248.5000	13:03:50	LONX
61	4248.5000	13:04:34	LONX
40	4249.0000	13:05:02	LONX
100	4249.0000	13:05:04	LONX
60	4249.0000	13:05:04	LONX
276	4249.0000	13:05:13	LONX
99	4245.5000	13:05:35	LONX
250	4245.5000	13:06:20	LONX
225	4248.0000	13:07:24	LONX
216	4248.5000	13:07:24	LONX
201	4248.5000	13:08:10	LONX
198	4248.5000	13:08:10	LONX
185	4250.0000	13:09:17	LONX
182	4249.0000	13:09:24	LONX
180	4248.5000	13:10:10	LONX
205	4248.5000	13:10:53	LONX
255	4253.0000	13:13:11	LONX
250	4253.0000	13:13:11	LONX
200	4253.0000	13:13:11	LONX
12	4253.5000	13:13:11	LONX
307	4253.5000	13:13:11	LONX
191	4255.0000	13:14:39	LONX
189	4253.5000	13:15:12	LONX
180	4254.5000	13:16:07	LONX
192	4254.5000	13:16:07	LONX
180	4258.5000	13:17:52	LONX
30	4258.5000	13:17:52	LONX
340	4262.0000	13:19:19	LONX
245	4262.0000	13:19:20	LONX
150	4262.0000	13:19:49	LONX
55	4262.0000	13:19:49	LONX
265	4261.5000	13:19:51	LONX
220	4261.5000	13:19:51	LONX
213	4265.5000	13:21:50	LONX
287	4264.5000	13:22:05	LONX
144	4263.0000	13:22:31	LONX
46	4263.0000	13:22:31	LONX
102	4263.5000	13:23:13	LONX
189	4263.5000	13:23:13	LONX
181	4261.0000	13:23:53	LONX
205	4262.0000	13:26:05	LONX
250	4262.5000	13:26:34	LONX
200	4262.5000	13:26:34	LONX
166	4263.0000	13:27:02	LONX
65	4263.0000	13:27:24	LONX
79	4263.0000	13:27:24	LONX
220	4262.5000	13:27:33	LONX
230	4262.0000	13:27:33	LONX
100	4264.5000	13:28:35	LONX
80	4264.5000	13:28:35	LONX
180	4263.5000	13:28:51	LONX
195	4264.5000	13:29:49	LONX
270	4266.0000	13:30:06	LONX
100	4265.5000	13:30:11	LONX
100	4265.5000	13:30:11	LONX
80	4265.5000	13:30:12	LONX
149	4263.5000	13:30:27	LONX
181	4261.0000	13:30:31	LONX
90	4260.0000	13:31:22	LONX
95	4260.0000	13:31:22	LONX
226	4260.0000	13:31:59	LONX
210	4259.5000	13:31:59	LONX
190	4258.5000	13:32:03	LONX
265	4260.5000	13:34:05	LONX
250	4260.5000	13:34:15	LONX
290	4260.0000	13:34:17	LONX
157	4259.0000	13:34:34	LONX
72	4259.0000	13:34:34	LONX
215	4264.0000	13:35:48	LONX
72	4264.0000	13:35:57	LONX
62	4264.0000	13:35:57	LONX
138	4264.0000	13:35:57	LONX
3	4264.0000	13:36:03	LONX
219	4265.0000	13:37:11	LONX
71	4265.0000	13:37:11	LONX
111	4265.0000	13:37:15	LONX
109	4265.0000	13:37:23	LONX
250	4265.0000	13:37:23	LONX
4	4265.0000	13:37:23	LONX
154	4262.0000	13:37:42	LONX
205	4265.5000	13:38:37	LONX
190	4265.0000	13:38:37	LONX
180	4264.5000	13:38:56	LONX
198	4265.0000	13:39:43	LONX
180	4264.5000	13:39:44	LONX
120	4264.5000	13:39:44	LONX
198	4263.5000	13:40:52	LONX
147	4262.0000	13:41:19	LONX
210	4263.0000	13:41:28	LONX
29	4266.0000	13:42:15	LONX
169	4266.0000	13:42:15	LONX
162	4265.5000	13:42:33	LONX
86	4266.0000	13:43:28	LONX
183	4266.0000	13:43:30	LONX
210	4265.5000	13:43:32	LONX
250	4264.5000	13:44:28	LONX
210	4264.0000	13:44:35	LONX
41	4263.0000	13:45:04	LONX
150	4263.0000	13:45:05	LONX
7	4263.0000	13:45:05	LONX
181	4263.5000	13:45:26	LONX
255	4263.5000	13:46:23	LONX
163	4262.5000	13:46:48	LONX
59	4262.5000	13:47:18	LONX
86	4262.5000	13:47:19	LONX
180	4262.5000	13:47:34	LONX
195	4258.5000	13:48:03	LONX
196	4259.5000	13:48:29	LONX
43	4259.0000	13:49:42	LONX
162	4259.0000	13:49:42	LONX
184	4259.0000	13:49:42	LONX
205	4258.5000	13:50:02	LONX
200	4256.5000	13:50:36	LONX
79	4256.5000	13:51:33	LONX
86	4256.5000	13:51:35	LONX
20	4256.5000	13:51:39	LONX
220	4257.0000	13:51:59	LONX
285	4257.5000	13:52:30	LONX
72	4257.5000	13:52:51	LONX
72	4257.5000	13:52:52	LONX
71	4257.5000	13:52:54	LONX
55	4257.5000	13:52:54	LONX
250	4259.5000	13:53:57	LONX
32	4259.5000	13:53:57	LONX
250	4263.0000	13:54:43	LONX
200	4265.5000	13:55:53	LONX
85	4265.5000	13:56:01	LONX
200	4265.5000	13:56:01	LONX
18	4265.5000	13:56:01	LONX
22	4265.5000	13:56:01	LONX
235	4265.0000	13:56:03	LONX
180	4263.5000	13:56:26	LONX
213	4263.5000	13:56:53	LONX
250	4263.5000	13:58:07	LONX
180	4264.0000	13:58:43	LONX
163	4263.0000	13:58:52	LONX
113	4262.0000	13:58:57	LONX
17	4259.0000	13:59:19	LONX
75	4259.0000	13:59:22	LONX
100	4259.0000	13:59:22	LONX
89	4261.0000	14:00:13	LONX
106	4261.0000	14:00:13	LONX
205	4262.0000	14:00:39	LONX
43	4265.0000	14:01:06	LONX
76	4265.0000	14:01:18	LONX
116	4265.0000	14:01:19	LONX
222	4265.0000	14:01:44	LONX
228	4264.5000	14:01:44	LONX
196	4265.0000	14:01:44	LONX
32	4262.0000	14:02:40	LONX
147	4262.0000	14:02:40	LONX
85	4262.5000	14:03:26	LONX
86	4262.5000	14:03:27	LONX
148	4263.0000	14:03:48	LONX
164	4263.0000	14:03:48	LONX
180	4262.0000	14:04:12	LONX
86	4262.5000	14:04:40	LONX
72	4262.5000	14:04:40	LONX
310	4265.0000	14:06:26	LONX
285	4265.0000	14:06:26	LONX
225	4264.0000	14:06:31	LONX
280	4265.0000	14:07:40	LONX
100	4267.0000	14:07:54	LONX
150	4267.0000	14:07:56	LONX
240	4267.0000	14:08:18	LONX
187	4265.0000	14:08:39	LONX
131	4265.5000	14:09:00	LONX
86	4265.0000	14:09:31	LONX
165	4269.0000	14:11:36	LONX
205	4269.0000	14:11:36	LONX
200	4269.0000	14:11:36	LONX
237	4269.0000	14:11:36	LONX
104	4268.5000	14:11:50	LONX
86	4268.5000	14:11:51	LONX
38	4269.0000	14:12:13	LONX
147	4269.0000	14:12:16	LONX
6	4269.5000	14:12:36	LONX
105	4269.5000	14:12:38	LONX
74	4269.5000	14:12:54	LONX
217	4269.0000	14:12:55	LONX
192	4265.0000	14:13:28	LONX
116	4262.5000	14:13:45	LONX
200	4261.5000	14:14:28	LONX
199	4261.0000	14:14:28	LONX
179	4260.5000	14:14:56	LONX
102	4260.5000	14:15:41	LONX
100	4261.5000	14:15:57	LONX
120	4261.5000	14:15:57	LONX
86	4262.5000	14:16:41	LONX
167	4262.5000	14:16:47	LONX
127	4262.0000	14:16:51	LONX
103	4262.0000	14:16:51	LONX
225	4263.5000	14:17:25	LONX
72	4268.0000	14:19:35	LONX
98	4268.0000	14:19:35	LONX
45	4268.0000	14:19:35	LONX
100	4267.0000	14:19:36	LONX
250	4267.0000	14:19:36	LONX
200	4267.5000	14:19:36	LONX
50	4267.5000	14:19:36	LONX
200	4267.5000	14:19:36	LONX
128	4267.5000	14:19:36	LONX
13	4266.5000	14:20:53	LONX
172	4266.5000	14:20:56	LONX
186	4266.5000	14:20:56	LONX
301	4266.0000	14:21:35	LONX
185	4265.0000	14:21:52	LONX
158	4264.5000	14:22:32	LONX
180	4265.5000	14:22:55	LONX
22	4264.5000	14:23:00	LONX
194	4263.5000	14:23:02	LONX
168	4262.0000	14:23:25	LONX
167	4260.5000	14:23:49	LONX
17	4260.5000	14:23:49	LONX
209	4260.0000	14:24:43	LONX
185	4259.0000	14:25:00	LONX
180	4258.5000	14:25:00	LONX
37	4258.0000	14:25:51	LONX
95	4258.0000	14:25:52	LONX
99	4258.0000	14:25:56	LONX
100	4257.5000	14:25:59	LONX
86	4257.0000	14:26:14	LONX
40	4258.0000	14:26:52	LONX
150	4258.0000	14:26:52	LONX
43	4258.0000	14:26:52	LONX
100	4259.5000	14:27:18	LONX
100	4259.5000	14:27:18	LONX
19	4259.5000	14:27:18	LONX
100	4258.5000	14:27:23	LONX
182	4257.5000	14:27:28	LONX
131	4254.5000	14:28:06	LONX
62	4254.5000	14:28:06	LONX
244	4254.0000	14:28:15	LONX
209	4257.0000	14:28:46	LONX
179	4255.5000	14:28:53	LONX
73	4260.0000	14:30:00	LONX
177	4260.0000	14:30:00	LONX
200	4260.0000	14:30:00	LONX
40	4260.0000	14:30:00	LONX
195	4259.5000	14:30:00	LONX
187	4259.0000	14:30:00	LONX
196	4263.0000	14:30:20	LONX
195	4262.5000	14:30:20	LONX
180	4262.5000	14:30:29	LONX
370	4262.0000	14:30:31	LONX
215	4265.0000	14:31:09	LONX
200	4265.0000	14:31:09	LONX
160	4265.0000	14:31:09	LONX
135	4265.0000	14:31:18	LONX
180	4265.0000	14:31:18	LONX
250	4265.0000	14:31:18	LONX
10	4265.0000	14:31:18	LONX
215	4268.0000	14:31:51	LONX
250	4268.0000	14:31:53	LONX
200	4268.0000	14:31:53	LONX
235	4268.0000	14:32:15	LONX
127	4267.5000	14:32:18	LONX
160	4267.5000	14:32:18	LONX
113	4267.5000	14:32:18	LONX
240	4267.0000	14:32:18	LONX
196	4267.5000	14:32:18	LONX
250	4269.0000	14:32:53	LONX
188	4269.0000	14:32:53	LONX
197	4268.0000	14:32:54	LONX
214	4268.0000	14:33:07	LONX
90	4267.5000	14:33:15	LONX
100	4268.0000	14:33:41	LONX
290	4269.5000	14:33:47	LONX
210	4269.0000	14:33:48	LONX
150	4268.0000	14:33:50	LONX
190	4269.0000	14:34:12	LONX
201	4268.5000	14:34:12	LONX
210	4266.5000	14:34:51	LONX
211	4267.0000	14:35:03	LONX
49	4267.0000	14:35:03	LONX
280	4268.5000	14:35:11	LONX
200	4268.0000	14:35:11	LONX
200	4266.0000	14:35:24	LONX
216	4263.5000	14:35:40	LONX
125	4262.5000	14:35:43	LONX
58	4262.5000	14:35:43	LONX
245	4262.5000	14:36:04	LONX
110	4258.5000	14:36:13	LONX
148	4259.0000	14:36:26	LONX
38	4259.0000	14:36:26	LONX
210	4258.0000	14:36:44	LONX
242	4260.0000	14:36:59	LONX
4	4259.5000	14:37:09	LONX
98	4259.5000	14:37:09	LONX
200	4259.5000	14:37:30	LONX
220	4259.5000	14:37:50	LONX
205	4263.0000	14:38:13	LONX
196	4264.5000	14:38:35	LONX
196	4265.0000	14:38:47	LONX
295	4264.5000	14:38:47	LONX
100	4263.5000	14:39:13	LONX
81	4263.5000	14:39:13	LONX
275	4265.0000	14:39:30	LONX
187	4262.0000	14:39:46	LONX
190	4261.0000	14:39:55	LONX
220	4263.0000	14:40:30	LONX
196	4263.5000	14:40:30	LONX
196	4262.5000	14:40:34	LONX
202	4261.0000	14:41:02	LONX
179	4260.5000	14:41:03	LONX
71	4260.5000	14:41:17	LONX
114	4260.5000	14:41:17	LONX
139	4258.0000	14:41:39	LONX
51	4258.0000	14:41:39	LONX
149	4258.0000	14:41:50	LONX
180	4258.0000	14:42:29	LONX
17	4257.5000	14:42:29	LONX
188	4258.5000	14:42:29	LONX
10	4258.5000	14:42:29	LONX
194	4257.5000	14:42:48	LONX
67	4257.0000	14:42:52	LONX
2	4257.0000	14:42:52	LONX
116	4257.0000	14:42:53	LONX
56	4256.0000	14:43:06	LONX
194	4255.0000	14:43:12	LONX
126	4252.0000	14:43:44	LONX
94	4252.0000	14:43:46	LONX
275	4253.5000	14:44:01	LONX
46	4250.5000	14:44:14	LONX
135	4250.5000	14:44:14	LONX
195	4250.0000	14:44:41	LONX
153	4249.0000	14:44:45	LONX
214	4251.0000	14:45:22	LONX
185	4253.5000	14:45:50	LONX
200	4253.5000	14:45:50	LONX
50	4253.5000	14:45:50	LONX
100	4253.5000	14:46:02	LONX
4	4253.5000	14:46:07	LONX
195	4258.0000	14:47:03	LONX
243	4258.0000	14:47:03	LONX
215	4259.0000	14:47:14	LONX
255	4258.5000	14:47:19	LONX
182	4261.5000	14:48:13	LONX
38	4261.5000	14:48:13	LONX
224	4261.5000	14:48:13	LONX
270	4261.0000	14:48:14	LONX
91	4260.5000	14:48:14	LONX
196	4259.5000	14:48:26	LONX
205	4259.0000	14:49:11	LONX
176	4260.0000	14:49:38	LONX
39	4260.0000	14:49:38	LONX
235	4260.0000	14:49:39	LONX
250	4261.0000	14:49:59	LONX
25	4261.0000	14:49:59	LONX
290	4260.5000	14:49:59	LONX
182	4260.0000	14:50:39	LONX
190	4259.5000	14:50:40	LONX
300	4260.0000	14:51:24	LONX
230	4261.0000	14:51:51	LONX
42	4262.0000	14:52:04	LONX
230	4262.5000	14:52:09	LONX
222	4262.0000	14:52:25	LONX
187	4262.0000	14:52:25	LONX
180	4260.5000	14:52:56	LONX
199	4261.0000	14:53:21	LONX
255	4262.5000	14:53:55	LONX
200	4263.0000	14:54:11	LONX
135	4262.5000	14:54:28	LONX
125	4262.5000	14:54:28	LONX
235	4262.0000	14:54:31	LONX
75	4261.0000	14:55:01	LONX
100	4261.0000	14:55:02	LONX
45	4261.0000	14:55:02	LONX
185	4262.5000	14:55:22	LONX
12	4261.5000	14:55:35	LONX
173	4261.5000	14:55:37	LONX
179	4261.0000	14:55:53	LONX
1	4261.0000	14:55:53	LONX
114	4262.0000	14:56:20	LONX
71	4262.0000	14:56:20	LONX
187	4264.5000	14:56:40	LONX
15	4265.0000	14:57:09	LONX
175	4265.0000	14:57:09	LONX
180	4264.0000	14:57:21	LONX
98	4263.5000	14:57:23	LONX
200	4263.5000	14:58:01	LONX
100	4263.5000	14:58:18	LONX
100	4263.5000	14:58:19	LONX
26	4263.5000	14:58:21	LONX
224	4262.5000	14:58:21	LONX
180	4262.0000	14:59:00	LONX
240	4261.0000	14:59:03	LONX
233	4262.0000	14:59:12	LONX
197	4262.5000	14:59:44	LONX
205	4262.0000	15:00:00	LONX
58	4261.5000	15:00:00	LONX
20	4261.5000	15:00:00	LONX
200	4265.5000	15:00:31	LONX
200	4268.0000	15:00:55	LONX
250	4268.0000	15:00:55	LONX
250	4267.5000	15:01:01	LONX
198	4267.5000	15:01:01	LONX
295	4267.0000	15:01:04	LONX
225	4268.0000	15:01:31	LONX
145	4266.5000	15:02:09	LONX
80	4266.5000	15:02:09	LONX
190	4266.0000	15:02:10	LONX
100	4266.0000	15:02:35	LONX
142	4266.0000	15:02:35	LONX
195	4265.5000	15:02:35	LONX
240	4265.5000	15:02:58	LONX
181	4264.5000	15:03:21	LONX
210	4265.0000	15:03:21	LONX
194	4263.0000	15:03:51	LONX
39	4263.5000	15:04:17	LONX
159	4263.5000	15:04:17	LONX
340	4265.0000	15:04:55	LONX
195	4264.0000	15:05:02	LONX
265	4263.5000	15:05:04	LONX
92	4264.0000	15:05:32	LONX
125	4264.0000	15:05:32	LONX
200	4263.0000	15:05:37	LONX
198	4263.0000	15:06:05	LONX
220	4262.0000	15:06:09	LONX
181	4260.5000	15:06:48	LONX
167	4261.5000	15:06:53	LONX
223	4260.5000	15:06:53	LONX
215	4261.5000	15:07:19	LONX
99	4261.0000	15:07:23	LONX
84	4261.0000	15:07:23	LONX
196	4261.0000	15:07:44	LONX
73	4263.5000	15:08:25	LONX
126	4263.5000	15:08:25	LONX
235	4262.5000	15:08:29	LONX
209	4262.5000	15:08:57	LONX
181	4261.5000	15:09:00	LONX
194	4261.5000	15:09:08	LONX
76	4259.5000	15:09:49	LONX
310	4260.0000	15:10:04	LONX
129	4259.5000	15:10:04	LONX
309	4261.5000	15:11:05	LONX
250	4261.5000	15:11:05	LONX
275	4261.0000	15:11:06	LONX
133	4257.0000	15:11:25	LONX
122	4259.5000	15:12:10	LONX
164	4259.0000	15:12:12	LONX
41	4259.0000	15:12:12	LONX
167	4258.5000	15:12:12	LONX
50	4258.0000	15:12:18	LONX
225	4261.5000	15:12:57	LONX
100	4260.0000	15:13:13	LONX
141	4260.0000	15:13:18	LONX
195	4259.5000	15:13:31	LONX
200	4260.5000	15:13:49	LONX
56	4260.5000	15:13:49	LONX
210	4260.0000	15:13:57	LONX
155	4259.0000	15:14:42	LONX
28	4259.0000	15:14:42	LONX
77	4258.5000	15:14:46	LONX
113	4258.5000	15:14:46	LONX
190	4258.5000	15:15:13	LONX
225	4260.0000	15:15:40	LONX
2	4259.5000	15:15:40	LONX
248	4259.5000	15:15:40	LONX
280	4262.0000	15:16:10	LONX
19	4263.0000	15:16:47	LONX
181	4263.0000	15:16:52	LONX
216	4264.0000	15:16:55	LONX
109	4263.5000	15:16:58	LONX
76	4263.5000	15:16:58	LONX
148	4261.5000	15:17:21	LONX
36	4261.5000	15:17:21	LONX
191	4261.5000	15:17:48	LONX
24	4261.5000	15:17:48	LONX
200	4265.5000	15:18:32	LONX
200	4264.5000	15:18:34	LONX
208	4263.5000	15:18:37	LONX
204	4264.0000	15:18:57	LONX
106	4262.0000	15:19:12	LONX
310	4264.5000	15:19:54	LONX
350	4264.5000	15:21:16	LONX
250	4264.5000	15:21:16	LONX
200	4264.5000	15:21:16	LONX
15	4265.0000	15:21:16	LONX
185	4264.0000	15:21:20	LONX
243	4264.0000	15:21:48	LONX
200	4264.5000	15:22:07	LONX
230	4266.5000	15:22:42	LONX
205	4266.0000	15:22:43	LONX
59	4264.0000	15:22:52	LONX
190	4263.0000	15:23:00	LONX
129	4265.0000	15:23:57	LONX
181	4265.0000	15:23:57	LONX
186	4264.5000	15:24:02	LONX
125	4263.5000	15:24:10	LONX
65	4264.0000	15:24:39	LONX
150	4264.0000	15:24:39	LONX
183	4263.0000	15:24:52	LONX
190	4262.0000	15:24:56	LONX
199	4263.0000	15:25:31	LONX
1	4262.0000	15:25:31	LONX
31	4264.0000	15:26:15	LONX
250	4263.0000	15:26:32	LONX
217	4263.0000	15:26:32	LONX
215	4262.5000	15:26:34	LONX
100	4262.5000	15:27:01	LONX
200	4263.0000	15:27:19	LONX
101	4262.5000	15:27:19	LONX
220	4266.5000	15:28:16	LONX
66	4270.5000	15:28:56	LONX
100	4270.5000	15:28:57	LONX
39	4270.5000	15:28:59	LONX
330	4270.5000	15:29:04	LONX
192	4270.0000	15:29:04	LONX
192	4269.5000	15:29:13	LONX
250	4272.0000	15:29:53	LONX
40	4272.0000	15:29:53	LONX
250	4271.5000	15:29:56	LONX
30	4270.5000	15:30:13	LONX
153	4270.5000	15:30:14	LONX
148	4269.0000	15:30:20	LONX
43	4269.0000	15:30:20	LONX
188	4268.5000	15:30:44	LONX
39	4268.0000	15:30:46	LONX
154	4268.0000	15:30:48	LONX
100	4269.5000	15:31:39	LONX
24	4269.5000	15:31:41	LONX
86	4269.5000	15:31:41	LONX
226	4270.0000	15:31:44	LONX
256	4269.0000	15:31:51	LONX
195	4268.5000	15:32:12	LONX
230	4269.0000	15:32:37	LONX
221	4268.0000	15:33:21	LONX
182	4267.5000	15:33:21	LONX
180	4266.0000	15:33:35	LONX
50	4266.0000	15:33:35	LONX
110	4264.5000	15:34:00	LONX
145	4264.5000	15:34:00	LONX
185	4264.0000	15:34:19	LONX
59	4263.5000	15:34:41	LONX
100	4263.5000	15:34:41	LONX
41	4263.5000	15:34:41	LONX
159	4261.5000	15:34:54	LONX
185	4260.0000	15:35:24	LONX
51	4259.5000	15:35:28	LONX
159	4259.5000	15:35:28	LONX
83	4260.0000	15:35:38	LONX
102	4260.0000	15:35:38	LONX
187	4260.5000	15:36:09	LONX
220	4259.5000	15:36:20	LONX
183	4259.0000	15:36:47	LONX
208	4258.5000	15:36:47	LONX
250	4260.5000	15:37:52	LONX
200	4260.5000	15:37:52	LONX
239	4260.0000	15:37:53	LONX
31	4258.5000	15:38:09	LONX
100	4258.5000	15:38:10	LONX
215	4260.5000	15:38:40	LONX
214	4260.0000	15:38:40	LONX
220	4262.0000	15:39:36	LONX
99	4263.0000	15:39:45	LONX
18	4263.0000	15:39:45	LONX
36	4263.0000	15:39:45	LONX
113	4263.0000	15:39:45	LONX
84	4263.0000	15:39:45	LONX
8	4263.0000	15:39:45	LONX
204	4262.5000	15:39:57	LONX
250	4264.5000	15:41:08	LONX
200	4264.5000	15:41:08	LONX
51	4265.0000	15:41:08	LONX
200	4264.5000	15:41:12	LONX
255	4264.0000	15:41:15	LONX
183	4265.0000	15:41:49	LONX
211	4264.5000	15:41:52	LONX
193	4265.5000	15:42:24	LONX
98	4265.0000	15:42:24	LONX
210	4267.5000	15:43:32	LONX
75	4267.5000	15:43:32	LONX
200	4267.0000	15:43:35	LONX
100	4267.0000	15:43:35	LONX
241	4266.5000	15:43:35	LONX
203	4265.0000	15:44:03	LONX
240	4264.0000	15:44:36	LONX
210	4263.5000	15:44:51	LONX
210	4263.5000	15:45:04	LONX
101	4263.0000	15:45:10	LONX
113	4262.0000	15:45:29	LONX
71	4262.0000	15:45:29	LONX
200	4261.0000	15:45:31	LONX
100	4262.0000	15:46:17	LONX
170	4262.0000	15:46:19	LONX
215	4262.5000	15:46:29	LONX
192	4261.5000	15:46:53	LONX
3	4261.5000	15:47:00	LONX
215	4261.0000	15:47:05	LONX
212	4262.0000	15:47:27	LONX
290	4267.5000	15:49:19	LONX
311	4267.0000	15:49:21	LONX
89	4267.0000	15:49:27	LONX
264	4267.0000	15:49:28	LONX
200	4268.0000	15:49:43	LONX
250	4268.0000	15:49:43	LONX
200	4268.0000	15:49:49	LONX
115	4268.0000	15:49:49	LONX
133	4266.5000	15:49:56	LONX
187	4266.5000	15:49:56	LONX
201	4265.5000	15:50:37	LONX
184	4265.0000	15:50:41	LONX
205	4266.0000	15:51:12	LONX
123	4265.0000	15:51:17	LONX
102	4265.0000	15:51:17	LONX
427	4266.0000	15:52:12	LONX
289	4267.5000	15:52:28	LONX
9	4268.0000	15:52:28	LONX
89	4267.0000	15:52:31	LONX
174	4267.0000	15:52:31	LONX
324	4268.0000	15:53:32	LONX
6	4268.0000	15:53:32	LONX
192	4268.0000	15:53:32	LONX
200	4267.0000	15:53:41	LONX
187	4267.5000	15:54:14	LONX
32	4267.5000	15:54:25	LONX
201	4267.5000	15:54:34	LONX
185	4267.0000	15:54:34	LONX
255	4266.5000	15:55:17	LONX
215	4266.5000	15:55:32	LONX
233	4266.0000	15:55:32	LONX
218	4267.0000	15:56:05	LONX
199	4266.5000	15:56:06	LONX
350	4270.0000	15:57:05	LONX
230	4270.0000	15:57:05	LONX
201	4270.0000	15:57:05	LONX
185	4269.5000	15:57:05	LONX
240	4270.5000	15:58:05	LONX
250	4273.0000	15:58:43	LONX
222	4273.0000	15:58:43	LONX
250	4273.0000	15:58:52	LONX
245	4272.5000	15:58:59	LONX
116	4272.0000	15:59:29	LONX
230	4271.5000	15:59:32	LONX
200	4271.0000	15:59:34	LONX
189	4270.0000	15:59:41	LONX
200	4272.0000	16:00:04	LONX
202	4273.0000	16:00:21	LONX
40	4272.0000	16:00:22	LONX
205	4272.0000	16:00:22	LONX
185	4271.5000	16:00:31	LONX
186	4269.5000	16:00:48	LONX
200	4270.0000	16:01:06	LONX
20	4270.0000	16:01:06	LONX
206	4269.5000	16:01:08	LONX
100	4269.5000	16:01:49	LONX
200	4269.5000	16:01:49	LONX
100	4269.0000	16:01:49	LONX
139	4269.0000	16:01:54	LONX
192	4268.5000	16:01:54	LONX
185	4266.5000	16:02:08	LONX
185	4268.5000	16:02:30	LONX
39	4270.0000	16:02:54	LONX
200	4270.0000	16:02:54	LONX
80	4270.0000	16:02:54	LONX
320	4269.5000	16:02:54	LONX
100	4269.0000	16:03:14	LONX
184	4268.5000	16:03:33	LONX
34	4268.0000	16:03:39	LONX
156	4268.0000	16:03:41	LONX
114	4270.0000	16:03:59	LONX
88	4270.0000	16:03:59	LONX
265	4269.5000	16:04:01	LONX
146	4269.0000	16:04:28	LONX
80	4269.0000	16:04:28	LONX
209	4268.5000	16:04:28	LONX
208	4268.5000	16:04:47	LONX
185	4268.0000	16:04:50	LONX
153	4269.0000	16:05:23	LONX
250	4269.0000	16:05:44	LONX
218	4269.0000	16:05:44	LONX
215	4268.5000	16:05:44	LONX
202	4269.5000	16:06:15	LONX
100	4269.5000	16:06:30	LONX
155	4269.5000	16:06:30	LONX
196	4269.5000	16:06:30	LONX
185	4268.5000	16:06:50	LONX
202	4268.0000	16:06:56	LONX
379	4270.0000	16:08:35	LONX
141	4270.0000	16:08:35	LONX
40	4269.5000	16:08:35	LONX
100	4269.5000	16:08:36	LONX
100	4269.5000	16:08:36	LONX
80	4269.5000	16:08:36	LONX
230	4269.5000	16:08:36	LONX
100	4269.0000	16:08:40	LONX
100	4269.0000	16:08:41	LONX
330	4270.5000	16:09:23	LONX
10	4270.5000	16:09:23	LONX
434	4270.5000	16:09:36	LONX
83	4270.0000	16:09:40	LONX
142	4270.0000	16:09:40	LONX
42	4269.5000	16:09:44	LONX
233	4269.5000	16:09:44	LONX
340	4269.0000	16:10:05	LONX
62	4269.0000	16:10:05	LONX
39	4270.0000	16:10:14	LONX
184	4270.0000	16:10:14	LONX
310	4270.0000	16:10:37	LONX
190	4270.0000	16:10:45	LONX
7	4270.0000	16:10:45	LONX
183	4270.0000	16:10:45	LONX
1	4269.0000	16:11:09	LONX
230	4269.0000	16:11:12	LONX
202	4269.0000	16:11:30	LONX
9	4269.0000	16:11:37	LONX
57	4268.5000	16:11:40	LONX
186	4269.0000	16:11:44	LONX
246	4269.5000	16:11:58	LONX
14	4269.5000	16:11:58	LONX
100	4269.5000	16:12:11	LONX
290	4269.5000	16:12:24	LONX
15	4269.5000	16:12:24	LONX
250	4270.0000	16:13:07	LONX
397	4270.0000	16:13:11	LONX
100	4269.5000	16:13:18	LONX
100	4269.5000	16:13:18	LONX
283	4270.5000	16:13:37	LONX
21	4270.0000	16:13:49	LONX
185	4270.0000	16:13:50	LONX
100	4270.5000	16:14:02	LONX
98	4270.5000	16:14:02	LONX
192	4270.0000	16:14:18	LONX
390	4270.5000	16:14:50	LONX
216	4270.5000	16:14:50	LONX
136	4271.0000	16:15:00	LONX
94	4271.0000	16:15:00	LONX
6	4271.0000	16:15:09	LONX
181	4271.0000	16:15:09	LONX
187	4271.0000	16:15:09	LONX
296	4270.5000	16:15:32	LONX
192	4270.0000	16:15:40	LONX
224	4270.0000	16:15:52	LONX
26	4270.0000	16:15:52	LONX
200	4270.0000	16:15:52	LONX
3	4270.0000	16:15:52	LONX
202	4270.0000	16:16:15	LONX
43	4269.5000	16:16:27	LONX
125	4269.5000	16:16:35	LONX
122	4269.5000	16:16:35	LONX
250	4269.0000	16:16:45	LONX
13	4269.0000	16:16:45	LONX
186	4269.5000	16:16:58	LONX
113	4269.0000	16:17:07	LONX
85	4269.0000	16:17:07	LONX
33	4268.0000	16:17:17	LONX
158	4268.0000	16:17:17	LONX
71	4268.0000	16:17:17	LONX
120	4268.0000	16:17:17	LONX
197	4266.5000	16:17:46	LONX
198	4266.0000	16:17:51	LONX
250	4266.5000	16:18:07	LONX
200	4266.0000	16:18:18	LONX
40	4266.0000	16:18:18	LONX
193	4266.0000	16:18:29	LONX
193	4266.0000	16:18:40	LONX
194	4266.5000	16:18:51	LONX
190	4265.5000	16:19:02	LONX
192	4264.5000	16:19:17	LONX
191	4264.5000	16:19:28	LONX
225	4264.0000	16:19:38	LONX
53	4264.0000	16:19:38	LONX
140	4264.0000	16:19:38	LONX
186	4263.0000	16:20:00	LONX
189	4263.0000	16:20:09	LONX
61	4263.0000	16:20:09	LONX
128	4263.0000	16:20:09	LONX
211	4264.0000	16:20:32	LONX
250	4264.0000	16:20:52	LONX
240	4264.5000	16:21:03	LONX
206	4265.0000	16:21:16	LONX
85	4265.0000	16:21:16	LONX
90	4263.0000	16:21:30	LONX
219	4264.5000	16:21:37	LONX
127	4265.5000	16:21:44	LONX
75	4265.5000	16:21:44	LONX
200	4266.5000	16:21:56	LONX
222	4266.5000	16:22:08	LONX
28	4266.5000	16:22:08	LONX
125	4266.5000	16:22:22	LONX
84	4266.5000	16:22:22	LONX
225	4266.5000	16:22:35	LONX
103	4266.5000	16:22:46	LONX
207	4266.5000	16:22:46	LONX
103	4268.0000	16:23:09	LONX
200	4268.0000	16:23:09	LONX
199	4267.5000	16:23:21	LONX
193	4267.0000	16:23:32	LONX
15	4266.0000	16:23:42	LONX
205	4266.0000	16:23:42	LONX
194	4267.0000	16:23:51	LONX
34	4267.0000	16:23:51	LONX
184	4266.0000	16:24:03	LONX
187	4266.0000	16:24:12	LONX
250	4267.0000	16:24:24	LONX
207	4264.5000	16:24:34	LONX
188	4265.0000	16:24:44	LONX
187	4264.0000	16:24:56	LONX
194	4263.0000	16:25:01	LONX
179	4263.0000	16:25:01	LONX
15	4263.0000	16:25:01	LONX
190	4265.5000	16:25:19	LONX
191	4266.5000	16:25:27	LONX
295	4268.0000	16:25:40	LONX
187	4268.5000	16:25:52	LONX
123	4269.0000	16:26:00	LONX
195	4268.5000	16:26:06	LONX
195	4268.5000	16:26:06	LONX
202	4266.0000	16:26:29	LONX
193	4264.0000	16:26:37	LONX
57	4264.0000	16:26:37	LONX
196	4264.5000	16:26:49	LONX
233	4263.5000	16:27:00	LONX
17	4263.5000	16:27:00	LONX
216	4263.5000	16:27:00	LONX
168	4263.0000	16:27:00	LONX
65	4263.0000	16:27:00	LONX
178	4265.5000	16:27:31	LONX
73	4266.0000	16:27:43	LONX
176	4266.0000	16:27:43	LONX
8	4266.0000	16:27:43	LONX
209	4266.0000	16:27:53	LONX
225	4266.5000	16:28:02	LONX
66	4266.5000	16:28:02	LONX
221	4269.0000	16:28:15	LONX
230	4268.0000	16:28:24	LONX
85	4268.5000	16:28:37	LONX
100	4268.5000	16:28:37	LONX
115	4268.5000	16:28:37	LONX
221	4269.5000	16:28:46	LONX
197	4269.0000	16:28:51	LONX
211	4268.0000	16:29:00	LONX
150	4267.0000	16:29:05	LONX
250	4268.0000	16:29:13	LONX
57	4268.0000	16:29:13	LONX
220	4268.0000	16:29:21	LONX
30	4268.0000	16:29:21	LONX
190	4268.0000	16:29:21	LONX
191	4268.0000	16:29:35	LONX
192	4267.0000	16:29:40	LONX
11	4267.0000	16:29:43	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

POSMMMZMRGZGRZM

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00