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

21st Nov 2018 18:02

RNS Number : 1357I

Unilever PLC

21 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:		21-Nov-18
Number of ordinary shares purchased:		263,000
Highest price paid per share:		GBp 4,309.5000
Lowest price paid per share:		GBp 4,262.5000
Volume weighted average price paid per share:		GBp 4,288.3079
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to Deutsche Bank by the Company on 20 July 2018, as announced on 20 July 18.

Following the above transaction, the Company holds 17,081,096 of its ordinary shares in treasury and has 1,170,110,188 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue	Volume weighted average price (GBp)	Aggregated volume
London Stock Exchange	4288.3079	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
169	4275.0000	08:00:27	LONX
35	4272.0000	08:01:28	LONX
24	4272.0000	08:01:28	LONX
206	4272.0000	08:01:28	LONX
49	4275.0000	08:01:31	LONX
301	4275.0000	08:01:31	LONX
171	4275.0000	08:01:34	LONX
19	4275.0000	08:01:34	LONX
200	4275.0000	08:01:34	LONX
190	4274.0000	08:01:34	LONX
100	4273.5000	08:01:36	LONX
103	4273.5000	08:01:36	LONX
30	4277.5000	08:01:56	LONX
195	4277.5000	08:01:56	LONX
1	4276.0000	08:04:18	LONX
250	4277.5000	08:04:24	LONX
77	4277.0000	08:04:24	LONX
144	4277.0000	08:04:25	LONX
54	4277.0000	08:04:25	LONX
223	4276.5000	08:04:25	LONX
47	4276.5000	08:04:25	LONX
205	4276.5000	08:04:25	LONX
29	4276.5000	08:04:25	LONX
200	4276.5000	08:04:25	LONX
72	4275.5000	08:04:26	LONX
144	4275.5000	08:04:26	LONX
245	4284.0000	08:05:14	LONX
215	4283.5000	08:05:15	LONX
240	4283.0000	08:06:08	LONX
200	4283.0000	08:06:17	LONX
300	4282.5000	08:06:17	LONX
225	4282.0000	08:06:17	LONX
75	4281.5000	08:06:17	LONX
88	4281.5000	08:06:17	LONX
167	4281.5000	08:06:17	LONX
200	4280.0000	08:07:06	LONX
84	4279.5000	08:07:07	LONX
176	4279.5000	08:07:07	LONX
190	4281.0000	08:07:31	LONX
136	4287.0000	08:08:37	LONX
94	4287.0000	08:08:37	LONX
260	4287.0000	08:08:37	LONX
190	4286.5000	08:08:37	LONX
75	4286.5000	08:08:50	LONX
145	4286.5000	08:08:50	LONX
225	4286.0000	08:08:59	LONX
34	4285.5000	08:09:23	LONX
146	4285.5000	08:09:23	LONX
195	4285.0000	08:09:52	LONX
107	4285.0000	08:09:52	LONX
78	4285.0000	08:09:52	LONX
19	4289.0000	08:10:23	LONX
181	4289.0000	08:10:23	LONX
220	4289.5000	08:10:23	LONX
255	4289.0000	08:10:23	LONX
174	4290.0000	08:10:54	LONX
3	4290.0000	08:10:54	LONX
93	4289.5000	08:11:16	LONX
140	4289.5000	08:11:16	LONX
235	4289.0000	08:11:16	LONX
215	4286.5000	08:11:56	LONX
195	4286.0000	08:11:56	LONX
185	4282.0000	08:12:17	LONX
215	4280.5000	08:12:39	LONX
64	4279.5000	08:12:44	LONX
115	4279.5000	08:12:44	LONX
245	4277.0000	08:13:04	LONX
195	4273.0000	08:13:23	LONX
107	4271.5000	08:13:39	LONX
175	4272.5000	08:13:57	LONX
178	4272.0000	08:14:03	LONX
205	4279.5000	08:14:48	LONX
145	4280.5000	08:15:00	LONX
55	4280.5000	08:15:00	LONX
185	4280.0000	08:15:05	LONX
195	4278.0000	08:15:13	LONX
200	4279.5000	08:15:32	LONX
190	4281.5000	08:16:05	LONX
215	4282.0000	08:16:19	LONX
175	4282.0000	08:16:19	LONX
55	4284.0000	08:17:11	LONX
195	4284.0000	08:17:11	LONX
200	4283.5000	08:17:11	LONX
222	4284.5000	08:17:24	LONX
220	4283.5000	08:17:53	LONX
92	4283.0000	08:18:01	LONX
108	4283.0000	08:18:01	LONX
195	4281.5000	08:18:27	LONX
225	4284.5000	08:18:46	LONX
235	4283.5000	08:19:06	LONX
175	4282.0000	08:19:20	LONX
73	4282.0000	08:19:40	LONX
142	4282.0000	08:19:40	LONX
98	4282.0000	08:20:24	LONX
117	4282.0000	08:20:24	LONX
190	4281.5000	08:20:24	LONX
187	4282.0000	08:20:24	LONX
205	4282.5000	08:21:09	LONX
80	4283.5000	08:21:09	LONX
200	4283.0000	08:21:09	LONX
37	4283.0000	08:21:09	LONX
203	4282.0000	08:21:42	LONX
210	4281.0000	08:22:19	LONX
215	4280.5000	08:22:19	LONX
200	4281.5000	08:22:51	LONX
47	4280.0000	08:23:14	LONX
279	4282.0000	08:23:36	LONX
195	4281.5000	08:23:43	LONX
222	4281.5000	08:24:25	LONX
70	4282.5000	08:24:50	LONX
75	4282.5000	08:24:50	LONX
34	4282.5000	08:24:50	LONX
46	4282.5000	08:24:50	LONX
102	4282.0000	08:24:50	LONX
138	4282.0000	08:24:52	LONX
245	4284.5000	08:25:41	LONX
123	4284.0000	08:25:44	LONX
107	4284.0000	08:25:44	LONX
43	4283.0000	08:26:12	LONX
130	4283.0000	08:26:12	LONX
62	4283.0000	08:26:12	LONX
218	4283.0000	08:26:36	LONX
222	4283.5000	08:26:36	LONX
205	4282.5000	08:27:12	LONX
36	4284.5000	08:27:36	LONX
47	4286.5000	08:27:55	LONX
180	4286.5000	08:27:55	LONX
185	4290.0000	08:28:40	LONX
215	4290.0000	08:28:40	LONX
284	4289.5000	08:28:41	LONX
245	4288.0000	08:29:00	LONX
190	4286.0000	08:29:23	LONX
235	4285.0000	08:30:00	LONX
189	4284.5000	08:30:21	LONX
188	4284.0000	08:30:21	LONX
22	4281.5000	08:30:44	LONX
166	4281.5000	08:30:44	LONX
198	4277.5000	08:31:02	LONX
220	4280.5000	08:31:30	LONX
180	4279.5000	08:31:51	LONX
104	4278.5000	08:32:16	LONX
76	4278.5000	08:32:16	LONX
180	4276.5000	08:32:34	LONX
200	4280.5000	08:33:33	LONX
25	4280.5000	08:33:35	LONX
190	4280.5000	08:33:53	LONX
300	4280.0000	08:33:58	LONX
189	4278.5000	08:34:29	LONX
184	4277.0000	08:34:42	LONX
186	4274.5000	08:35:13	LONX
192	4274.5000	08:35:21	LONX
190	4274.5000	08:35:55	LONX
103	4274.0000	08:35:59	LONX
82	4274.0000	08:35:59	LONX
210	4273.0000	08:36:31	LONX
51	4273.5000	08:37:00	LONX
200	4273.5000	08:37:00	LONX
255	4273.0000	08:37:42	LONX
210	4272.5000	08:37:59	LONX
23	4271.5000	08:38:00	LONX
186	4271.5000	08:38:00	LONX
15	4270.5000	08:38:46	LONX
200	4270.0000	08:38:46	LONX
148	4274.0000	08:39:36	LONX
21	4274.0000	08:39:37	LONX
51	4274.0000	08:39:37	LONX
71	4276.5000	08:40:12	LONX
169	4276.5000	08:40:12	LONX
180	4276.0000	08:40:20	LONX
180	4275.5000	08:40:23	LONX
156	4275.0000	08:40:38	LONX
73	4277.0000	08:40:57	LONX
172	4277.0000	08:40:57	LONX
231	4279.5000	08:41:57	LONX
31	4279.0000	08:41:58	LONX
214	4279.0000	08:42:09	LONX
184	4279.0000	08:42:16	LONX
205	4279.0000	08:42:52	LONX
195	4281.5000	08:43:44	LONX
205	4281.0000	08:43:44	LONX
345	4283.5000	08:44:36	LONX
198	4282.5000	08:44:57	LONX
158	4282.5000	08:45:20	LONX
79	4282.5000	08:45:20	LONX
138	4283.0000	08:46:02	LONX
130	4283.0000	08:46:02	LONX
97	4287.0000	08:46:37	LONX
158	4287.0000	08:46:37	LONX
215	4290.5000	08:47:05	LONX
150	4290.0000	08:47:21	LONX
107	4290.0000	08:47:21	LONX
185	4291.5000	08:48:00	LONX
158	4294.0000	08:48:31	LONX
27	4294.0000	08:48:31	LONX
69	4293.0000	08:48:34	LONX
180	4291.0000	08:48:53	LONX
90	4289.5000	08:49:08	LONX
98	4288.5000	08:49:16	LONX
150	4289.5000	08:50:00	LONX
77	4289.5000	08:50:00	LONX
180	4288.5000	08:50:08	LONX
157	4287.5000	08:50:37	LONX
43	4287.5000	08:50:37	LONX
259	4288.5000	08:51:23	LONX
157	4291.5000	08:52:38	LONX
150	4292.5000	08:52:56	LONX
115	4292.5000	08:52:56	LONX
185	4292.0000	08:52:56	LONX
222	4292.5000	08:52:56	LONX
172	4294.0000	08:53:23	LONX
160	4295.5000	08:53:37	LONX
45	4295.5000	08:53:37	LONX
60	4295.5000	08:53:37	LONX
61	4293.0000	08:54:01	LONX
207	4296.5000	08:54:25	LONX
180	4295.0000	08:54:31	LONX
182	4296.5000	08:54:58	LONX
189	4294.0000	08:55:25	LONX
290	4302.5000	08:56:15	LONX
209	4303.5000	08:56:48	LONX
184	4305.0000	08:57:15	LONX
1	4305.0000	08:57:15	LONX
214	4304.0000	08:57:42	LONX
183	4301.5000	08:57:56	LONX
225	4299.5000	08:58:35	LONX
190	4302.0000	08:59:16	LONX
28	4301.0000	08:59:24	LONX
181	4301.0000	08:59:24	LONX
309	4300.0000	09:00:00	LONX
194	4299.0000	09:00:17	LONX
33	4297.0000	09:00:36	LONX
162	4297.0000	09:00:36	LONX
182	4296.0000	09:00:48	LONX
204	4295.0000	09:01:15	LONX
192	4294.0000	09:01:52	LONX
38	4294.0000	09:01:52	LONX
195	4293.0000	09:02:01	LONX
257	4294.0000	09:02:57	LONX
71	4294.5000	09:02:57	LONX
340	4294.5000	09:02:57	LONX
240	4294.0000	09:03:59	LONX
158	4294.5000	09:04:27	LONX
245	4296.5000	09:04:36	LONX
244	4297.0000	09:05:10	LONX
215	4296.5000	09:05:41	LONX
221	4296.0000	09:05:53	LONX
98	4295.5000	09:05:56	LONX
117	4295.5000	09:05:56	LONX
186	4292.5000	09:06:22	LONX
51	4291.0000	09:06:41	LONX
134	4291.0000	09:06:41	LONX
230	4293.5000	09:07:48	LONX
200	4293.5000	09:07:48	LONX
30	4293.5000	09:07:48	LONX
20	4294.0000	09:09:00	LONX
225	4294.0000	09:09:00	LONX
313	4293.5000	09:09:00	LONX
47	4293.5000	09:09:00	LONX
270	4295.0000	09:09:40	LONX
243	4294.5000	09:09:40	LONX
189	4294.5000	09:09:40	LONX
295	4295.5000	09:10:59	LONX
195	4295.0000	09:10:59	LONX
78	4294.0000	09:11:19	LONX
126	4294.0000	09:11:19	LONX
238	4296.0000	09:12:20	LONX
185	4295.5000	09:12:20	LONX
299	4299.0000	09:13:31	LONX
1	4299.0000	09:13:31	LONX
227	4298.0000	09:13:37	LONX
101	4297.5000	09:13:37	LONX
114	4297.5000	09:13:37	LONX
15	4303.0000	09:15:13	LONX
10	4303.0000	09:15:13	LONX
190	4303.0000	09:15:16	LONX
285	4302.5000	09:15:16	LONX
17	4302.5000	09:15:21	LONX
250	4302.5000	09:15:21	LONX
193	4301.0000	09:15:27	LONX
245	4302.5000	09:16:17	LONX
253	4306.0000	09:17:21	LONX
270	4305.5000	09:17:26	LONX
239	4306.0000	09:18:08	LONX
264	4305.5000	09:18:08	LONX
63	4308.0000	09:19:03	LONX
162	4308.0000	09:19:03	LONX
214	4307.5000	09:19:03	LONX
224	4306.5000	09:19:42	LONX
214	4304.5000	09:19:53	LONX
195	4306.0000	09:20:26	LONX
189	4304.5000	09:20:48	LONX
206	4303.5000	09:21:12	LONX
80	4300.0000	09:21:42	LONX
114	4300.0000	09:21:42	LONX
191	4301.0000	09:22:17	LONX
100	4300.5000	09:22:24	LONX
105	4300.5000	09:22:24	LONX
203	4300.0000	09:23:12	LONX
28	4299.5000	09:23:25	LONX
197	4299.5000	09:23:25	LONX
221	4299.0000	09:23:25	LONX
182	4298.0000	09:24:00	LONX
198	4296.5000	09:24:16	LONX
205	4298.0000	09:25:07	LONX
166	4300.0000	09:25:56	LONX
200	4300.0000	09:25:56	LONX
250	4302.5000	09:26:24	LONX
240	4302.5000	09:26:48	LONX
185	4302.5000	09:26:51	LONX
275	4301.0000	09:28:21	LONX
260	4300.5000	09:28:31	LONX
260	4304.0000	09:30:07	LONX
305	4304.0000	09:30:07	LONX
300	4303.5000	09:30:26	LONX
138	4303.0000	09:30:26	LONX
187	4304.5000	09:31:30	LONX
118	4304.5000	09:31:30	LONX
200	4304.5000	09:31:30	LONX
100	4306.0000	09:32:15	LONX
155	4306.0000	09:32:17	LONX
194	4306.0000	09:32:17	LONX
90	4305.5000	09:32:35	LONX
93	4305.5000	09:32:38	LONX
185	4304.0000	09:33:16	LONX
200	4305.0000	09:33:34	LONX
205	4304.5000	09:33:34	LONX
12	4304.5000	09:34:21	LONX
250	4304.5000	09:34:21	LONX
75	4304.5000	09:35:02	LONX
145	4304.5000	09:35:02	LONX
210	4304.0000	09:35:41	LONX
231	4305.0000	09:36:15	LONX
9	4305.0000	09:36:15	LONX
171	4304.0000	09:36:36	LONX
65	4304.0000	09:36:44	LONX
126	4305.0000	09:36:49	LONX
78	4305.0000	09:36:49	LONX
239	4309.5000	09:37:41	LONX
370	4309.0000	09:37:41	LONX
185	4306.5000	09:38:21	LONX
62	4305.5000	09:38:44	LONX
125	4305.5000	09:38:44	LONX
224	4304.5000	09:39:26	LONX
6	4304.5000	09:39:37	LONX
195	4304.0000	09:39:57	LONX
82	4304.0000	09:40:44	LONX
150	4304.0000	09:40:44	LONX
175	4304.5000	09:41:19	LONX
88	4304.5000	09:41:20	LONX
161	4305.5000	09:42:35	LONX
96	4305.5000	09:42:37	LONX
53	4305.5000	09:42:37	LONX
97	4305.5000	09:42:42	LONX
98	4305.5000	09:42:42	LONX
249	4305.5000	09:42:45	LONX
23	4305.5000	09:42:45	LONX
199	4305.0000	09:42:46	LONX
71	4305.0000	09:42:46	LONX
201	4304.5000	09:43:41	LONX
150	4303.5000	09:43:46	LONX
185	4302.5000	09:44:00	LONX
230	4303.5000	09:44:58	LONX
205	4303.0000	09:45:03	LONX
185	4303.0000	09:45:30	LONX
188	4301.5000	09:46:05	LONX
195	4302.0000	09:46:57	LONX
5	4302.0000	09:46:57	LONX
233	4301.5000	09:46:57	LONX
208	4300.5000	09:47:22	LONX
117	4299.0000	09:47:44	LONX
73	4299.0000	09:47:44	LONX
164	4296.0000	09:48:11	LONX
285	4296.0000	09:48:45	LONX
235	4298.0000	09:50:33	LONX
176	4297.5000	09:50:58	LONX
39	4297.5000	09:50:58	LONX
310	4299.5000	09:51:25	LONX
201	4299.5000	09:51:25	LONX
179	4300.5000	09:52:05	LONX
118	4300.0000	09:52:05	LONX
147	4300.0000	09:52:05	LONX
119	4303.5000	09:54:15	LONX
157	4303.5000	09:54:15	LONX
330	4303.0000	09:54:19	LONX
220	4304.5000	09:54:34	LONX
188	4304.0000	09:54:57	LONX
5	4302.5000	09:55:14	LONX
186	4302.5000	09:55:14	LONX
195	4300.5000	09:55:52	LONX
310	4300.0000	09:57:00	LONX
225	4299.5000	09:57:00	LONX
206	4299.5000	09:57:21	LONX
189	4298.0000	09:58:08	LONX
175	4297.5000	09:58:36	LONX
184	4297.0000	09:58:58	LONX
230	4297.5000	10:00:01	LONX
35	4297.5000	10:00:01	LONX
227	4297.0000	10:00:04	LONX
4	4299.5000	10:00:38	LONX
240	4298.5000	10:01:21	LONX
240	4299.0000	10:01:21	LONX
187	4298.0000	10:01:23	LONX
230	4298.0000	10:02:25	LONX
5	4298.0000	10:02:25	LONX
200	4297.5000	10:02:25	LONX
178	4296.5000	10:03:33	LONX
200	4296.5000	10:03:33	LONX
185	4297.0000	10:03:43	LONX
245	4293.5000	10:04:45	LONX
103	4296.0000	10:05:19	LONX
100	4296.0000	10:05:19	LONX
209	4295.0000	10:05:30	LONX
191	4295.0000	10:05:47	LONX
188	4294.5000	10:06:15	LONX
213	4294.0000	10:06:59	LONX
1	4294.0000	10:06:59	LONX
205	4294.5000	10:06:59	LONX
100	4295.5000	10:08:44	LONX
150	4295.5000	10:08:44	LONX
230	4296.5000	10:08:57	LONX
234	4295.5000	10:09:23	LONX
230	4295.0000	10:10:20	LONX
190	4294.0000	10:10:39	LONX
194	4294.5000	10:11:30	LONX
26	4294.5000	10:11:30	LONX
200	4295.5000	10:11:55	LONX
252	4295.5000	10:12:09	LONX
165	4297.0000	10:13:02	LONX
65	4297.0000	10:13:14	LONX
226	4296.5000	10:13:20	LONX
236	4297.0000	10:14:43	LONX
290	4297.5000	10:15:15	LONX
205	4296.5000	10:15:40	LONX
109	4295.5000	10:15:45	LONX
91	4295.5000	10:15:45	LONX
205	4294.5000	10:16:44	LONX
310	4295.5000	10:17:11	LONX
236	4295.0000	10:17:16	LONX
75	4298.5000	10:17:51	LONX
125	4298.5000	10:17:51	LONX
190	4301.0000	10:19:23	LONX
200	4301.0000	10:19:30	LONX
60	4301.0000	10:19:30	LONX
100	4301.0000	10:19:30	LONX
232	4300.5000	10:20:00	LONX
21	4300.5000	10:20:44	LONX
189	4300.5000	10:21:01	LONX
145	4300.5000	10:21:01	LONX
107	4300.5000	10:21:01	LONX
212	4298.0000	10:21:41	LONX
218	4297.0000	10:21:51	LONX
1	4298.0000	10:22:45	LONX
209	4298.0000	10:22:46	LONX
209	4298.0000	10:23:11	LONX
205	4298.5000	10:24:12	LONX
79	4298.5000	10:24:12	LONX
250	4298.5000	10:24:12	LONX
259	4297.5000	10:25:03	LONX
314	4300.5000	10:26:12	LONX
285	4299.5000	10:26:58	LONX
109	4299.5000	10:26:58	LONX
100	4299.5000	10:26:58	LONX
130	4299.0000	10:27:27	LONX
102	4299.0000	10:27:27	LONX
54	4298.0000	10:29:03	LONX
195	4298.0000	10:29:04	LONX
53	4297.0000	10:29:28	LONX
138	4297.0000	10:29:35	LONX
34	4297.0000	10:29:35	LONX
245	4296.5000	10:29:40	LONX
126	4296.0000	10:29:43	LONX
235	4296.5000	10:30:49	LONX
215	4296.0000	10:30:51	LONX
270	4298.5000	10:32:04	LONX
232	4301.5000	10:32:33	LONX
230	4301.0000	10:32:34	LONX
235	4301.0000	10:32:55	LONX
189	4300.0000	10:33:49	LONX
220	4299.0000	10:33:53	LONX
245	4298.0000	10:34:31	LONX
89	4297.0000	10:34:58	LONX
204	4295.0000	10:35:34	LONX
188	4294.0000	10:35:46	LONX
242	4295.0000	10:36:42	LONX
189	4293.5000	10:37:04	LONX
66	4292.0000	10:38:09	LONX
165	4296.0000	10:40:08	LONX
227	4296.0000	10:40:15	LONX
37	4296.0000	10:40:15	LONX
27	4296.0000	10:40:15	LONX
250	4296.0000	10:40:15	LONX
250	4295.5000	10:40:25	LONX
90	4295.5000	10:40:58	LONX
250	4295.5000	10:40:58	LONX
115	4294.5000	10:41:12	LONX
82	4294.5000	10:41:12	LONX
188	4293.0000	10:41:55	LONX
81	4293.0000	10:42:48	LONX
200	4293.0000	10:42:48	LONX
89	4293.0000	10:43:19	LONX
116	4293.0000	10:43:19	LONX
250	4292.5000	10:45:00	LONX
300	4292.5000	10:45:00	LONX
107	4291.5000	10:45:24	LONX
83	4291.5000	10:45:24	LONX
248	4291.5000	10:46:18	LONX
190	4291.0000	10:46:34	LONX
215	4290.0000	10:46:56	LONX
93	4288.0000	10:47:28	LONX
154	4287.0000	10:47:36	LONX
205	4288.0000	10:48:46	LONX
260	4289.0000	10:49:53	LONX
241	4289.0000	10:49:53	LONX
100	4289.0000	10:49:53	LONX
240	4290.0000	10:51:06	LONX
237	4289.5000	10:51:18	LONX
53	4289.5000	10:51:18	LONX
220	4289.0000	10:51:18	LONX
98	4291.0000	10:52:59	LONX
132	4291.0000	10:52:59	LONX
90	4291.0000	10:52:59	LONX
280	4291.0000	10:52:59	LONX
215	4290.5000	10:54:02	LONX
113	4291.0000	10:54:02	LONX
250	4291.0000	10:54:02	LONX
226	4290.5000	10:55:53	LONX
212	4289.5000	10:56:19	LONX
285	4290.5000	10:57:20	LONX
95	4290.5000	10:57:20	LONX
100	4290.5000	10:57:20	LONX
104	4290.5000	10:58:23	LONX
196	4290.5000	10:58:23	LONX
221	4292.0000	10:58:57	LONX
291	4291.5000	10:59:15	LONX
201	4290.5000	10:59:36	LONX
215	4293.5000	11:00:53	LONX
10	4293.5000	11:00:53	LONX
290	4292.5000	11:01:09	LONX
230	4292.0000	11:01:09	LONX
197	4290.0000	11:02:12	LONX
195	4289.5000	11:02:17	LONX
219	4287.5000	11:02:59	LONX
193	4286.0000	11:04:29	LONX
17	4286.0000	11:04:29	LONX
210	4285.5000	11:04:45	LONX
220	4285.0000	11:04:46	LONX
88	4284.0000	11:05:22	LONX
211	4283.5000	11:05:33	LONX
1	4284.5000	11:06:11	LONX
250	4284.5000	11:06:11	LONX
18	4284.5000	11:06:11	LONX
204	4283.5000	11:06:28	LONX
295	4286.0000	11:08:07	LONX
225	4286.5000	11:08:51	LONX
245	4285.5000	11:09:21	LONX
295	4289.5000	11:10:25	LONX
122	4288.5000	11:10:37	LONX
88	4288.5000	11:10:37	LONX
117	4289.0000	11:10:50	LONX
73	4289.0000	11:10:50	LONX
77	4290.5000	11:12:02	LONX
153	4290.5000	11:12:02	LONX
239	4290.0000	11:12:11	LONX
28	4289.0000	11:13:09	LONX
162	4289.0000	11:13:09	LONX
90	4288.5000	11:13:09	LONX
260	4290.0000	11:14:19	LONX
112	4288.5000	11:14:45	LONX
83	4288.5000	11:14:45	LONX
191	4287.0000	11:15:08	LONX
211	4286.0000	11:15:50	LONX
260	4288.0000	11:16:41	LONX
210	4288.0000	11:17:07	LONX
210	4289.5000	11:18:23	LONX
32	4290.5000	11:18:50	LONX
255	4291.5000	11:19:30	LONX
305	4291.0000	11:19:45	LONX
203	4290.5000	11:20:00	LONX
275	4290.5000	11:21:13	LONX
280	4292.0000	11:22:27	LONX
300	4291.0000	11:22:45	LONX
235	4290.5000	11:22:45	LONX
243	4291.0000	11:23:34	LONX
205	4292.5000	11:24:29	LONX
205	4290.5000	11:24:55	LONX
340	4290.0000	11:26:17	LONX
426	4290.0000	11:29:15	LONX
44	4290.0000	11:29:15	LONX
46	4290.0000	11:29:15	LONX
250	4290.0000	11:29:15	LONX
272	4291.0000	11:30:38	LONX
54	4290.5000	11:30:40	LONX
171	4290.5000	11:30:40	LONX
70	4292.0000	11:31:57	LONX
260	4292.5000	11:32:11	LONX
255	4292.5000	11:32:16	LONX
170	4291.0000	11:32:20	LONX
135	4291.0000	11:32:20	LONX
250	4292.0000	11:33:03	LONX
189	4292.0000	11:33:44	LONX
200	4290.5000	11:35:14	LONX
250	4290.5000	11:35:14	LONX
158	4290.0000	11:35:15	LONX
36	4290.0000	11:35:15	LONX
120	4290.0000	11:35:46	LONX
200	4292.5000	11:36:50	LONX
200	4291.5000	11:37:12	LONX
146	4290.5000	11:37:50	LONX
205	4290.5000	11:37:50	LONX
240	4291.5000	11:39:10	LONX
200	4290.5000	11:39:29	LONX
205	4292.0000	11:39:58	LONX
380	4295.0000	11:40:58	LONX
80	4294.5000	11:41:05	LONX
114	4294.5000	11:41:05	LONX
215	4293.5000	11:42:43	LONX
237	4293.0000	11:42:43	LONX
250	4294.0000	11:43:41	LONX
295	4295.0000	11:46:35	LONX
250	4295.0000	11:46:35	LONX
290	4295.0000	11:46:35	LONX
220	4294.5000	11:46:35	LONX
192	4293.5000	11:47:21	LONX
85	4292.5000	11:48:01	LONX
107	4292.5000	11:48:01	LONX
295	4292.5000	11:48:59	LONX
218	4293.0000	11:49:45	LONX
214	4291.5000	11:50:20	LONX
215	4292.0000	11:51:44	LONX
340	4292.0000	11:51:44	LONX
35	4292.0000	11:51:44	LONX
87	4293.5000	11:53:22	LONX
27	4293.5000	11:53:22	LONX
210	4293.5000	11:54:01	LONX
215	4292.5000	11:54:38	LONX
292	4292.5000	11:55:02	LONX
209	4291.5000	11:55:20	LONX
195	4289.5000	11:56:08	LONX
191	4289.5000	11:56:08	LONX
305	4290.5000	11:57:58	LONX
276	4290.5000	11:58:52	LONX
210	4290.5000	11:58:52	LONX
240	4291.0000	11:59:36	LONX
265	4290.0000	11:59:42	LONX
138	4294.5000	12:02:41	LONX
139	4294.5000	12:02:41	LONX
205	4293.0000	12:03:31	LONX
205	4292.5000	12:03:31	LONX
104	4293.0000	12:03:31	LONX
56	4292.5000	12:03:31	LONX
100	4292.5000	12:03:31	LONX
164	4293.0000	12:03:31	LONX
146	4293.0000	12:03:31	LONX
149	4291.0000	12:03:36	LONX
41	4291.0000	12:03:36	LONX
235	4290.0000	12:04:55	LONX
199	4290.0000	12:04:55	LONX
190	4287.5000	12:05:29	LONX
97	4289.0000	12:05:55	LONX
50	4289.5000	12:06:49	LONX
225	4289.5000	12:06:49	LONX
234	4288.5000	12:07:17	LONX
216	4287.5000	12:07:52	LONX
55	4288.0000	12:08:14	LONX
150	4288.0000	12:08:14	LONX
2	4286.5000	12:08:42	LONX
320	4290.5000	12:09:55	LONX
285	4291.5000	12:11:39	LONX
370	4291.0000	12:12:16	LONX
400	4292.5000	12:12:58	LONX
10	4292.5000	12:12:58	LONX
207	4292.0000	12:12:58	LONX
18	4292.0000	12:13:08	LONX
230	4291.0000	12:13:44	LONX
205	4290.5000	12:14:50	LONX
275	4293.0000	12:15:13	LONX
189	4293.0000	12:15:16	LONX
205	4292.0000	12:15:52	LONX
301	4293.0000	12:17:00	LONX
14	4293.0000	12:17:00	LONX
246	4292.5000	12:17:02	LONX
204	4293.0000	12:17:40	LONX
15	4295.0000	12:20:23	LONX
255	4295.0000	12:20:23	LONX
210	4296.5000	12:21:09	LONX
255	4296.0000	12:21:11	LONX
71	4296.0000	12:21:17	LONX
200	4296.0000	12:21:17	LONX
260	4296.5000	12:22:28	LONX
205	4297.0000	12:23:46	LONX
112	4296.5000	12:23:46	LONX
136	4296.5000	12:23:46	LONX
215	4298.5000	12:24:17	LONX
195	4298.5000	12:25:00	LONX
188	4297.5000	12:25:08	LONX
250	4299.0000	12:25:54	LONX
205	4299.0000	12:27:05	LONX
250	4299.5000	12:27:57	LONX
237	4299.0000	12:28:01	LONX
61	4297.0000	12:28:54	LONX
126	4297.0000	12:28:54	LONX
105	4299.0000	12:29:37	LONX
91	4299.0000	12:29:37	LONX
200	4299.5000	12:31:03	LONX
150	4299.0000	12:31:49	LONX
105	4299.0000	12:31:49	LONX
149	4299.0000	12:32:25	LONX
76	4299.0000	12:32:25	LONX
230	4298.5000	12:32:25	LONX
260	4296.5000	12:33:20	LONX
112	4296.5000	12:34:10	LONX
16	4296.5000	12:34:10	LONX
23	4296.5000	12:34:13	LONX
39	4296.5000	12:34:13	LONX
250	4301.0000	12:37:47	LONX
390	4302.0000	12:38:10	LONX
300	4304.0000	12:38:31	LONX
330	4303.5000	12:38:31	LONX
210	4301.5000	12:39:01	LONX
12	4301.5000	12:40:22	LONX
178	4301.5000	12:40:22	LONX
144	4301.5000	12:41:27	LONX
229	4301.0000	12:41:31	LONX
189	4300.5000	12:41:34	LONX
100	4300.0000	12:43:30	LONX
144	4301.0000	12:43:31	LONX
71	4301.0000	12:43:31	LONX
210	4300.5000	12:43:38	LONX
211	4300.0000	12:44:27	LONX
193	4298.5000	12:45:02	LONX
205	4298.5000	12:45:47	LONX
206	4297.5000	12:46:14	LONX
188	4296.0000	12:46:33	LONX
309	4296.0000	12:47:31	LONX
194	4295.0000	12:48:25	LONX
26	4295.0000	12:48:25	LONX
235	4293.5000	12:49:18	LONX
117	4292.5000	12:50:05	LONX
71	4292.5000	12:50:08	LONX
220	4292.0000	12:50:10	LONX
196	4293.5000	12:50:55	LONX
40	4293.5000	12:51:32	LONX
200	4293.5000	12:51:32	LONX
160	4293.0000	12:53:15	LONX
200	4293.5000	12:54:15	LONX
100	4293.5000	12:54:15	LONX
122	4295.0000	12:54:41	LONX
200	4295.0000	12:54:41	LONX
200	4296.0000	12:55:15	LONX
235	4295.5000	12:55:19	LONX
217	4296.5000	12:56:23	LONX
121	4295.5000	12:56:45	LONX
71	4295.5000	12:56:45	LONX
167	4294.0000	12:57:31	LONX
30	4294.0000	12:57:31	LONX
161	4297.0000	13:00:19	LONX
84	4297.0000	13:00:44	LONX
245	4297.0000	13:00:44	LONX
360	4296.5000	13:00:44	LONX
220	4296.5000	13:00:44	LONX
187	4296.0000	13:01:07	LONX
147	4295.5000	13:02:19	LONX
83	4295.5000	13:02:19	LONX
205	4294.5000	13:02:35	LONX
190	4294.0000	13:02:35	LONX
194	4289.0000	13:03:09	LONX
246	4288.5000	13:03:53	LONX
205	4289.0000	13:04:50	LONX
189	4289.5000	13:05:15	LONX
216	4287.5000	13:05:37	LONX
206	4289.0000	13:07:13	LONX
275	4290.0000	13:07:46	LONX
242	4289.5000	13:08:11	LONX
194	4289.0000	13:08:17	LONX
270	4289.0000	13:10:07	LONX
255	4290.0000	13:11:27	LONX
250	4290.5000	13:11:27	LONX
200	4290.5000	13:11:27	LONX
240	4290.5000	13:12:33	LONX
190	4289.5000	13:12:43	LONX
320	4291.5000	13:14:05	LONX
81	4291.5000	13:14:59	LONX
79	4291.5000	13:14:59	LONX
65	4291.5000	13:14:59	LONX
340	4294.0000	13:16:05	LONX
80	4296.5000	13:16:40	LONX
200	4296.5000	13:16:40	LONX
265	4296.0000	13:16:41	LONX
200	4294.0000	13:19:37	LONX
250	4294.0000	13:19:37	LONX
215	4293.5000	13:19:40	LONX
225	4294.0000	13:19:40	LONX
313	4294.5000	13:21:16	LONX
130	4294.5000	13:21:16	LONX
100	4294.5000	13:21:16	LONX
7	4295.0000	13:22:51	LONX
260	4297.0000	13:23:55	LONX
302	4298.0000	13:24:15	LONX
95	4298.0000	13:24:15	LONX
200	4298.0000	13:24:15	LONX
190	4299.5000	13:24:57	LONX
127	4300.5000	13:25:28	LONX
128	4300.5000	13:25:28	LONX
41	4300.0000	13:25:39	LONX
117	4300.0000	13:25:44	LONX
57	4300.0000	13:25:44	LONX
225	4298.0000	13:26:26	LONX
204	4297.5000	13:26:58	LONX
202	4297.0000	13:26:59	LONX
4	4297.0000	13:26:59	LONX
188	4297.0000	13:28:01	LONX
221	4296.0000	13:28:52	LONX
250	4296.5000	13:28:52	LONX
213	4295.0000	13:29:32	LONX
6	4296.0000	13:29:59	LONX
232	4296.0000	13:29:59	LONX
77	4296.0000	13:29:59	LONX
56	4294.0000	13:30:08	LONX
100	4294.0000	13:30:08	LONX
37	4294.0000	13:30:08	LONX
113	4294.5000	13:31:11	LONX
139	4294.5000	13:31:17	LONX
220	4295.0000	13:31:35	LONX
12	4294.0000	13:31:56	LONX
213	4294.0000	13:31:56	LONX
167	4293.5000	13:31:57	LONX
205	4292.0000	13:32:38	LONX
250	4292.0000	13:32:38	LONX
200	4288.0000	13:33:42	LONX
34	4288.0000	13:33:44	LONX
168	4288.5000	13:34:11	LONX
52	4288.5000	13:34:11	LONX
235	4289.5000	13:34:55	LONX
169	4289.0000	13:34:56	LONX
46	4289.0000	13:34:56	LONX
244	4291.5000	13:35:39	LONX
42	4291.5000	13:36:36	LONX
203	4291.5000	13:36:36	LONX
250	4292.0000	13:36:36	LONX
207	4290.5000	13:36:56	LONX
225	4293.0000	13:38:36	LONX
250	4293.0000	13:39:21	LONX
225	4292.5000	13:39:22	LONX
25	4292.5000	13:39:22	LONX
310	4292.0000	13:39:23	LONX
202	4291.0000	13:40:15	LONX
107	4291.0000	13:40:21	LONX
100	4291.0000	13:40:21	LONX
210	4289.0000	13:40:40	LONX
195	4288.0000	13:41:20	LONX
162	4285.5000	13:41:57	LONX
91	4288.5000	13:42:17	LONX
189	4288.5000	13:42:17	LONX
235	4289.0000	13:43:40	LONX
206	4288.0000	13:43:44	LONX
9	4288.0000	13:43:44	LONX
205	4286.5000	13:43:58	LONX
305	4289.5000	13:45:22	LONX
215	4288.5000	13:45:26	LONX
191	4287.0000	13:45:38	LONX
238	4287.0000	13:46:40	LONX
204	4287.5000	13:46:57	LONX
47	4287.5000	13:47:55	LONX
165	4287.5000	13:47:55	LONX
273	4290.0000	13:49:26	LONX
56	4289.5000	13:49:40	LONX
179	4289.5000	13:49:40	LONX
315	4289.0000	13:49:40	LONX
325	4289.0000	13:49:40	LONX
125	4291.5000	13:51:24	LONX
250	4291.5000	13:51:24	LONX
210	4290.5000	13:52:05	LONX
221	4293.0000	13:54:48	LONX
169	4293.0000	13:54:48	LONX
150	4293.5000	13:54:48	LONX
200	4293.5000	13:54:48	LONX
10	4293.5000	13:54:48	LONX
100	4293.5000	13:54:48	LONX
110	4293.5000	13:54:48	LONX
176	4293.5000	13:55:39	LONX
99	4293.5000	13:55:39	LONX
78	4293.5000	13:55:39	LONX
250	4293.5000	13:55:39	LONX
100	4293.0000	13:55:58	LONX
205	4293.0000	13:56:29	LONX
49	4293.5000	13:56:29	LONX
200	4293.5000	13:56:29	LONX
220	4293.0000	13:58:35	LONX
24	4293.0000	13:58:35	LONX
250	4293.0000	13:58:35	LONX
196	4292.0000	13:58:48	LONX
250	4293.5000	14:00:15	LONX
90	4293.5000	14:00:15	LONX
100	4293.5000	14:00:15	LONX
36	4293.0000	14:00:45	LONX
214	4293.0000	14:00:45	LONX
119	4293.0000	14:00:45	LONX
100	4293.0000	14:00:45	LONX
153	4293.0000	14:02:08	LONX
47	4296.5000	14:03:03	LONX
218	4296.5000	14:03:03	LONX
295	4296.0000	14:03:22	LONX
260	4296.5000	14:03:44	LONX
5	4296.5000	14:03:45	LONX
260	4296.0000	14:03:46	LONX
198	4295.5000	14:03:50	LONX
206	4295.0000	14:04:39	LONX
250	4294.0000	14:05:19	LONX
200	4297.0000	14:06:31	LONX
255	4296.5000	14:07:14	LONX
254	4296.0000	14:07:14	LONX
18	4296.5000	14:07:14	LONX
100	4296.5000	14:07:14	LONX
122	4296.5000	14:07:14	LONX
300	4298.5000	14:10:46	LONX
200	4298.5000	14:11:01	LONX
250	4298.5000	14:11:01	LONX
315	4298.0000	14:11:02	LONX
490	4297.5000	14:11:02	LONX
290	4297.0000	14:12:18	LONX
165	4296.0000	14:12:41	LONX
30	4296.0000	14:12:41	LONX
92	4296.0000	14:13:10	LONX
141	4296.0000	14:13:10	LONX
169	4295.5000	14:13:28	LONX
31	4295.5000	14:13:55	LONX
294	4295.0000	14:13:56	LONX
198	4294.0000	14:14:42	LONX
43	4294.0000	14:15:56	LONX
147	4294.0000	14:15:56	LONX
153	4294.0000	14:15:56	LONX
147	4294.0000	14:15:56	LONX
76	4293.5000	14:16:04	LONX
138	4293.5000	14:16:06	LONX
195	4293.5000	14:17:18	LONX
140	4293.5000	14:17:18	LONX
200	4293.5000	14:17:18	LONX
198	4292.5000	14:17:42	LONX
250	4294.5000	14:18:44	LONX
274	4293.5000	14:19:24	LONX
190	4293.0000	14:19:39	LONX
199	4292.5000	14:19:56	LONX
50	4291.0000	14:20:25	LONX
148	4291.0000	14:20:25	LONX
175	4289.5000	14:20:39	LONX
206	4287.5000	14:20:58	LONX
188	4285.5000	14:21:23	LONX
48	4284.0000	14:22:02	LONX
42	4284.0000	14:22:02	LONX
145	4284.0000	14:22:11	LONX
200	4282.5000	14:22:30	LONX
205	4284.5000	14:24:07	LONX
250	4284.5000	14:24:07	LONX
50	4284.5000	14:24:18	LONX
14	4285.0000	14:24:18	LONX
250	4285.0000	14:24:18	LONX
215	4285.0000	14:24:57	LONX
195	4284.5000	14:25:12	LONX
160	4283.0000	14:25:34	LONX
28	4283.0000	14:25:34	LONX
225	4284.0000	14:26:13	LONX
225	4283.5000	14:26:20	LONX
211	4282.5000	14:27:12	LONX
256	4282.0000	14:27:45	LONX
237	4281.5000	14:27:53	LONX
1	4281.5000	14:27:53	LONX
222	4279.0000	14:28:46	LONX
235	4278.5000	14:28:48	LONX
118	4280.0000	14:30:00	LONX
202	4280.0000	14:30:00	LONX
380	4279.5000	14:30:00	LONX
265	4279.0000	14:30:01	LONX
100	4279.0000	14:30:01	LONX
115	4279.0000	14:30:02	LONX
100	4278.5000	14:30:03	LONX
90	4278.5000	14:30:03	LONX
210	4276.5000	14:30:12	LONX
199	4276.5000	14:30:23	LONX
220	4276.0000	14:30:23	LONX
230	4272.0000	14:30:38	LONX
233	4271.5000	14:30:39	LONX
210	4271.0000	14:30:43	LONX
200	4270.5000	14:30:48	LONX
247	4271.0000	14:31:11	LONX
245	4270.5000	14:31:11	LONX
199	4270.0000	14:31:12	LONX
215	4270.5000	14:31:21	LONX
140	4268.5000	14:31:48	LONX
55	4268.5000	14:31:48	LONX
310	4268.0000	14:31:48	LONX
258	4267.5000	14:31:53	LONX
207	4266.5000	14:32:01	LONX
196	4264.5000	14:32:21	LONX
215	4266.0000	14:32:51	LONX
285	4265.5000	14:32:55	LONX
245	4265.0000	14:32:58	LONX
225	4267.0000	14:33:33	LONX
193	4268.0000	14:33:34	LONX
14	4268.0000	14:33:34	LONX
204	4268.0000	14:33:46	LONX
239	4267.0000	14:33:56	LONX
210	4266.5000	14:33:56	LONX
190	4262.5000	14:34:27	LONX
191	4264.5000	14:34:37	LONX
205	4266.0000	14:34:54	LONX
205	4266.0000	14:35:05	LONX
210	4265.5000	14:35:09	LONX
195	4265.0000	14:35:14	LONX
293	4268.5000	14:35:43	LONX
245	4267.5000	14:35:47	LONX
260	4270.0000	14:36:12	LONX
200	4270.5000	14:36:20	LONX
208	4269.5000	14:36:32	LONX
195	4269.0000	14:36:41	LONX
170	4271.5000	14:37:13	LONX
45	4271.5000	14:37:13	LONX
100	4278.0000	14:38:15	LONX
190	4278.0000	14:38:16	LONX
75	4278.0000	14:38:16	LONX
200	4278.0000	14:38:16	LONX
205	4279.0000	14:38:54	LONX
220	4278.5000	14:38:54	LONX
154	4279.0000	14:38:54	LONX
340	4279.0000	14:38:54	LONX
199	4276.0000	14:39:20	LONX
196	4275.0000	14:39:41	LONX
205	4278.0000	14:40:25	LONX
285	4278.0000	14:40:29	LONX
143	4279.0000	14:41:10	LONX
92	4279.0000	14:41:10	LONX
100	4281.0000	14:41:42	LONX
200	4281.0000	14:41:43	LONX
320	4280.5000	14:42:07	LONX
270	4280.5000	14:42:07	LONX
174	4281.0000	14:42:07	LONX
250	4281.0000	14:42:07	LONX
200	4281.0000	14:42:07	LONX
104	4279.0000	14:42:37	LONX
101	4279.0000	14:42:37	LONX
199	4278.5000	14:42:50	LONX
200	4278.0000	14:43:25	LONX
50	4278.0000	14:43:26	LONX
81	4276.0000	14:43:46	LONX
129	4276.0000	14:43:46	LONX
225	4277.5000	14:44:39	LONX
165	4277.5000	14:44:39	LONX
200	4277.5000	14:44:39	LONX
100	4277.0000	14:44:39	LONX
160	4277.0000	14:44:39	LONX
196	4279.0000	14:46:19	LONX
42	4279.0000	14:46:19	LONX
22	4279.0000	14:46:19	LONX
225	4279.0000	14:46:19	LONX
40	4279.0000	14:46:19	LONX
304	4279.0000	14:46:19	LONX
353	4278.5000	14:46:26	LONX
47	4278.5000	14:46:26	LONX
260	4279.5000	14:47:05	LONX
166	4280.0000	14:47:34	LONX
250	4280.0000	14:47:34	LONX
232	4279.0000	14:47:53	LONX
245	4280.0000	14:48:29	LONX
162	4282.0000	14:48:41	LONX
28	4282.0000	14:48:41	LONX
284	4282.5000	14:48:41	LONX
241	4284.5000	14:49:44	LONX
200	4284.5000	14:49:44	LONX
150	4284.0000	14:49:44	LONX
199	4283.5000	14:50:07	LONX
216	4283.0000	14:50:10	LONX
90	4280.0000	14:50:34	LONX
119	4280.5000	14:50:56	LONX
200	4280.5000	14:50:56	LONX
140	4280.0000	14:50:59	LONX
295	4277.0000	14:51:38	LONX
44	4278.0000	14:51:54	LONX
211	4278.0000	14:51:57	LONX
230	4280.0000	14:52:25	LONX
227	4280.0000	14:52:46	LONX
11	4279.0000	14:52:55	LONX
217	4279.0000	14:52:55	LONX
200	4279.0000	14:53:35	LONX
38	4279.0000	14:53:35	LONX
170	4284.0000	14:54:51	LONX
200	4284.0000	14:54:51	LONX
41	4284.0000	14:54:51	LONX
200	4284.0000	14:54:51	LONX
230	4283.5000	14:54:52	LONX
215	4283.0000	14:54:52	LONX
190	4286.0000	14:56:00	LONX
225	4288.5000	14:56:42	LONX
250	4289.0000	14:57:02	LONX
200	4289.0000	14:57:02	LONX
217	4288.5000	14:57:06	LONX
190	4291.0000	14:57:20	LONX
260	4290.5000	14:57:20	LONX
14	4292.5000	14:58:35	LONX
336	4292.5000	14:58:36	LONX
190	4291.5000	14:58:36	LONX
300	4294.5000	14:59:29	LONX
20	4294.5000	14:59:29	LONX
260	4294.0000	14:59:31	LONX
265	4293.0000	14:59:32	LONX
212	4291.0000	14:59:50	LONX
204	4290.5000	14:59:50	LONX
235	4296.0000	15:00:06	LONX
162	4293.5000	15:00:13	LONX
245	4293.0000	15:00:53	LONX
150	4292.5000	15:00:53	LONX
210	4292.5000	15:00:53	LONX
195	4292.0000	15:01:03	LONX
204	4290.5000	15:01:35	LONX
247	4290.0000	15:01:36	LONX
223	4287.5000	15:02:06	LONX
47	4287.5000	15:02:08	LONX
199	4287.0000	15:02:13	LONX
71	4284.5000	15:02:23	LONX
272	4286.5000	15:02:37	LONX
232	4286.5000	15:03:12	LONX
227	4286.0000	15:03:14	LONX
223	4286.0000	15:03:50	LONX
22	4286.0000	15:03:50	LONX
200	4285.5000	15:04:12	LONX
190	4286.5000	15:04:35	LONX
86	4288.5000	15:04:47	LONX
199	4288.5000	15:04:47	LONX
128	4288.5000	15:04:47	LONX
200	4288.5000	15:04:47	LONX
254	4289.5000	15:05:41	LONX
66	4289.5000	15:05:41	LONX
250	4288.0000	15:05:48	LONX
195	4288.0000	15:06:13	LONX
236	4287.5000	15:06:16	LONX
300	4288.0000	15:06:48	LONX
189	4288.5000	15:06:48	LONX
188	4289.0000	15:07:27	LONX
190	4288.5000	15:07:32	LONX
134	4289.5000	15:08:13	LONX
61	4289.5000	15:08:13	LONX
242	4288.5000	15:08:17	LONX
223	4288.5000	15:08:50	LONX
245	4289.0000	15:09:09	LONX
177	4290.5000	15:09:28	LONX
209	4291.5000	15:09:55	LONX
1	4291.5000	15:10:00	LONX
205	4290.5000	15:10:16	LONX
398	4291.0000	15:10:32	LONX
150	4290.0000	15:11:03	LONX
70	4290.0000	15:11:03	LONX
50	4289.5000	15:11:13	LONX
205	4289.0000	15:11:21	LONX
44	4289.0000	15:11:35	LONX
250	4289.0000	15:11:35	LONX
230	4289.0000	15:12:13	LONX
7	4288.5000	15:12:13	LONX
247	4288.5000	15:12:13	LONX
194	4289.0000	15:12:13	LONX
37	4287.0000	15:12:49	LONX
188	4287.0000	15:12:51	LONX
190	4285.0000	15:13:09	LONX
300	4286.0000	15:13:31	LONX
210	4285.5000	15:14:29	LONX
190	4286.0000	15:14:29	LONX
250	4287.0000	15:14:55	LONX
205	4288.5000	15:15:14	LONX
160	4287.5000	15:15:15	LONX
191	4286.0000	15:15:22	LONX
35	4285.0000	15:15:54	LONX
155	4285.0000	15:15:54	LONX
205	4285.5000	15:16:26	LONX
200	4284.5000	15:16:34	LONX
240	4286.5000	15:17:25	LONX
223	4286.0000	15:17:31	LONX
100	4285.5000	15:17:36	LONX
125	4285.5000	15:17:36	LONX
370	4288.5000	15:18:53	LONX
6	4288.5000	15:18:53	LONX
83	4289.5000	15:19:06	LONX
295	4290.0000	15:19:25	LONX
100	4292.5000	15:19:51	LONX
270	4292.0000	15:20:02	LONX
103	4292.0000	15:20:02	LONX
200	4292.0000	15:20:02	LONX
97	4292.0000	15:20:43	LONX
225	4293.0000	15:20:43	LONX
100	4292.0000	15:20:43	LONX
8	4292.0000	15:20:46	LONX
22	4291.5000	15:21:23	LONX
213	4291.5000	15:21:23	LONX
97	4291.5000	15:21:45	LONX
250	4291.0000	15:21:55	LONX
230	4290.5000	15:22:10	LONX
32	4290.0000	15:22:30	LONX
144	4290.0000	15:22:30	LONX
53	4290.0000	15:22:30	LONX
223	4289.5000	15:22:31	LONX
9	4291.5000	15:23:05	LONX
100	4291.0000	15:23:34	LONX
100	4291.0000	15:23:34	LONX
24	4291.0000	15:23:34	LONX
124	4291.0000	15:23:34	LONX
86	4291.0000	15:23:34	LONX
205	4290.0000	15:23:39	LONX
32	4288.0000	15:23:58	LONX
118	4289.0000	15:24:10	LONX
127	4289.0000	15:24:10	LONX
245	4289.0000	15:24:56	LONX
10	4289.5000	15:24:56	LONX
250	4289.5000	15:24:56	LONX
200	4289.5000	15:24:56	LONX
220	4290.0000	15:25:43	LONX
200	4288.5000	15:25:55	LONX
200	4290.0000	15:26:41	LONX
278	4291.5000	15:27:46	LONX
100	4290.5000	15:28:09	LONX
165	4290.5000	15:28:15	LONX
347	4293.0000	15:28:53	LONX
250	4293.0000	15:28:53	LONX
100	4295.0000	15:29:40	LONX
100	4295.0000	15:29:41	LONX
150	4295.0000	15:29:41	LONX
390	4294.5000	15:29:41	LONX
211	4293.5000	15:29:51	LONX
236	4295.5000	15:30:15	LONX
100	4294.5000	15:30:15	LONX
170	4294.5000	15:30:23	LONX
20	4294.5000	15:30:41	LONX
224	4294.5000	15:30:41	LONX
200	4295.0000	15:30:53	LONX
204	4293.5000	15:31:20	LONX
211	4292.5000	15:31:30	LONX
199	4291.5000	15:31:44	LONX
46	4291.5000	15:31:44	LONX
188	4289.5000	15:32:05	LONX
195	4291.0000	15:32:53	LONX
195	4290.5000	15:32:53	LONX
230	4290.0000	15:33:26	LONX
237	4289.5000	15:33:26	LONX
260	4292.0000	15:34:22	LONX
152	4290.5000	15:34:25	LONX
96	4290.5000	15:34:25	LONX
243	4289.0000	15:35:02	LONX
100	4290.0000	15:35:40	LONX
195	4290.0000	15:35:52	LONX
123	4289.5000	15:35:58	LONX
132	4289.5000	15:35:58	LONX
6	4289.5000	15:35:58	LONX
200	4289.5000	15:35:58	LONX
100	4288.5000	15:36:18	LONX
89	4288.5000	15:36:22	LONX
220	4289.0000	15:36:37	LONX
100	4289.0000	15:37:04	LONX
121	4289.0000	15:37:05	LONX
210	4288.0000	15:37:19	LONX
199	4287.5000	15:37:19	LONX
150	4288.0000	15:38:12	LONX
231	4288.0000	15:38:31	LONX
8	4288.0000	15:38:31	LONX
200	4287.0000	15:38:35	LONX
45	4287.0000	15:38:35	LONX
210	4286.5000	15:38:36	LONX
239	4285.5000	15:38:51	LONX
190	4284.5000	15:39:12	LONX
83	4282.5000	15:39:45	LONX
113	4282.5000	15:39:57	LONX
220	4282.0000	15:39:57	LONX
205	4283.0000	15:40:34	LONX
230	4282.5000	15:40:35	LONX
205	4282.0000	15:41:28	LONX
276	4283.5000	15:41:33	LONX
113	4284.5000	15:42:13	LONX
225	4283.5000	15:42:33	LONX
70	4284.0000	15:42:33	LONX
87	4284.0000	15:42:33	LONX
95	4284.0000	15:42:33	LONX
221	4283.5000	15:42:57	LONX
250	4283.0000	15:43:02	LONX
103	4282.0000	15:43:04	LONX
225	4280.0000	15:43:19	LONX
189	4279.5000	15:43:47	LONX
124	4280.0000	15:44:21	LONX
82	4280.0000	15:44:21	LONX
244	4279.5000	15:44:24	LONX
106	4277.0000	15:44:32	LONX
220	4281.0000	15:46:02	LONX
250	4281.0000	15:46:02	LONX
100	4281.0000	15:46:02	LONX
190	4280.5000	15:46:08	LONX
120	4280.5000	15:46:08	LONX
100	4280.5000	15:46:08	LONX
200	4280.0000	15:46:21	LONX
25	4280.0000	15:46:26	LONX
210	4279.5000	15:46:26	LONX
194	4277.5000	15:47:27	LONX
250	4277.5000	15:47:27	LONX
206	4278.0000	15:47:27	LONX
230	4277.5000	15:48:26	LONX
100	4277.5000	15:48:33	LONX
90	4277.5000	15:48:33	LONX
205	4277.0000	15:48:34	LONX
223	4277.0000	15:48:59	LONX
212	4276.5000	15:49:03	LONX
103	4279.0000	15:49:47	LONX
250	4279.0000	15:49:47	LONX
100	4279.0000	15:49:47	LONX
229	4280.0000	15:50:33	LONX
30	4279.5000	15:50:59	LONX
70	4279.5000	15:51:02	LONX
100	4279.5000	15:51:08	LONX
25	4279.5000	15:51:12	LONX
275	4279.0000	15:51:22	LONX
290	4280.0000	15:51:24	LONX
235	4280.0000	15:51:36	LONX
100	4279.0000	15:51:47	LONX
109	4279.0000	15:51:50	LONX
53	4279.0000	15:51:50	LONX
65	4279.5000	15:52:51	LONX
178	4279.5000	15:52:51	LONX
225	4279.0000	15:53:15	LONX
100	4278.5000	15:53:30	LONX
205	4278.5000	15:53:30	LONX
239	4279.0000	15:53:46	LONX
250	4279.0000	15:53:46	LONX
230	4278.0000	15:53:48	LONX
230	4277.0000	15:54:24	LONX
229	4276.5000	15:54:32	LONX
70	4277.5000	15:55:01	LONX
266	4279.5000	15:55:51	LONX
21	4279.0000	15:55:59	LONX
189	4279.0000	15:55:59	LONX
340	4279.0000	15:55:59	LONX
54	4278.5000	15:56:26	LONX
116	4278.5000	15:56:28	LONX
60	4278.5000	15:56:35	LONX
206	4278.5000	15:56:35	LONX
258	4279.5000	15:57:22	LONX
190	4280.0000	15:57:24	LONX
215	4279.5000	15:57:29	LONX
287	4279.0000	15:57:40	LONX
285	4279.5000	15:58:29	LONX
195	4279.5000	15:58:29	LONX
246	4279.5000	15:58:43	LONX
269	4280.0000	15:59:20	LONX
250	4280.0000	15:59:20	LONX
200	4279.5000	15:59:21	LONX
224	4278.5000	15:59:45	LONX
195	4278.0000	15:59:46	LONX
240	4279.0000	16:00:22	LONX
255	4278.5000	16:00:26	LONX
59	4279.0000	16:01:20	LONX
146	4279.0000	16:01:20	LONX
250	4279.0000	16:01:20	LONX
173	4278.5000	16:01:24	LONX
92	4278.5000	16:01:24	LONX
250	4278.0000	16:01:24	LONX
40	4278.0000	16:01:26	LONX
214	4277.0000	16:01:33	LONX
194	4276.5000	16:01:53	LONX
72	4276.0000	16:01:54	LONX
210	4277.5000	16:02:21	LONX
210	4277.0000	16:02:24	LONX
209	4275.5000	16:02:30	LONX
215	4275.0000	16:02:58	LONX
205	4274.5000	16:02:59	LONX
235	4276.5000	16:03:25	LONX
232	4276.0000	16:03:26	LONX
294	4275.5000	16:03:45	LONX
75	4278.5000	16:04:41	LONX
390	4279.0000	16:05:12	LONX
250	4279.0000	16:05:12	LONX
229	4278.5000	16:05:13	LONX
66	4278.5000	16:05:13	LONX
22	4278.5000	16:05:23	LONX
7	4279.0000	16:05:32	LONX
186	4278.5000	16:05:34	LONX
19	4278.5000	16:05:34	LONX
151	4278.0000	16:05:38	LONX
95	4278.0000	16:05:38	LONX
74	4278.0000	16:05:38	LONX
262	4277.5000	16:05:39	LONX
340	4278.5000	16:06:38	LONX
406	4278.5000	16:06:57	LONX
223	4278.0000	16:07:07	LONX
218	4277.5000	16:07:12	LONX
100	4277.0000	16:07:12	LONX
115	4277.0000	16:07:13	LONX
173	4275.5000	16:07:20	LONX
49	4275.5000	16:07:29	LONX
115	4274.5000	16:07:39	LONX
340	4278.5000	16:08:19	LONX
223	4277.5000	16:08:29	LONX
330	4278.5000	16:09:41	LONX
195	4278.0000	16:09:41	LONX
190	4277.5000	16:09:44	LONX
255	4277.5000	16:09:47	LONX
230	4277.0000	16:09:47	LONX
347	4276.5000	16:09:49	LONX
7	4278.5000	16:10:18	LONX
22	4278.5000	16:10:18	LONX
414	4278.5000	16:10:18	LONX
56	4278.5000	16:10:18	LONX
208	4278.0000	16:10:32	LONX
231	4278.0000	16:11:01	LONX
243	4278.0000	16:11:01	LONX
190	4278.0000	16:11:16	LONX
194	4278.0000	16:11:25	LONX
6	4276.0000	16:11:40	LONX
231	4277.5000	16:11:50	LONX
250	4279.0000	16:12:19	LONX
60	4279.0000	16:12:19	LONX
50	4279.0000	16:12:19	LONX
244	4279.0000	16:12:19	LONX
7	4278.5000	16:12:39	LONX
200	4278.5000	16:12:39	LONX
195	4278.0000	16:12:51	LONX
250	4277.0000	16:13:04	LONX
216	4278.0000	16:13:26	LONX
62	4278.0000	16:13:27	LONX
194	4277.0000	16:13:32	LONX
183	4278.0000	16:13:44	LONX
10	4278.0000	16:13:44	LONX
210	4278.0000	16:13:59	LONX
433	4278.5000	16:14:25	LONX
190	4278.5000	16:14:36	LONX
29	4278.5000	16:14:36	LONX
161	4278.5000	16:14:36	LONX
207	4277.5000	16:15:03	LONX
193	4277.5000	16:15:09	LONX
259	4276.5000	16:15:43	LONX
87	4277.0000	16:15:43	LONX
459	4277.0000	16:15:43	LONX
391	4277.0000	16:16:14	LONX
139	4277.5000	16:16:14	LONX
400	4277.5000	16:16:32	LONX
205	4277.0000	16:16:43	LONX
205	4277.0000	16:16:43	LONX
246	4277.0000	16:17:35	LONX
200	4279.0000	16:17:39	LONX
47	4279.0000	16:17:40	LONX
200	4279.0000	16:17:40	LONX
209	4279.0000	16:17:46	LONX
206	4278.5000	16:17:59	LONX
99	4278.0000	16:18:13	LONX
196	4277.5000	16:18:27	LONX
221	4278.0000	16:18:27	LONX
208	4277.5000	16:18:38	LONX
208	4277.5000	16:18:38	LONX
106	4278.5000	16:19:02	LONX
190	4277.5000	16:19:10	LONX
35	4278.5000	16:19:20	LONX
190	4278.5000	16:19:22	LONX
113	4278.5000	16:19:33	LONX
82	4278.5000	16:19:33	LONX
214	4278.5000	16:19:45	LONX
232	4278.5000	16:20:00	LONX
225	4279.0000	16:20:13	LONX
198	4278.5000	16:20:20	LONX
77	4278.5000	16:20:20	LONX
121	4278.5000	16:20:20	LONX
196	4278.5000	16:20:41	LONX
193	4279.5000	16:20:53	LONX
189	4279.0000	16:21:04	LONX
203	4279.5000	16:21:16	LONX
140	4281.0000	16:21:33	LONX
150	4281.0000	16:21:33	LONX
192	4280.5000	16:21:43	LONX
197	4279.5000	16:21:54	LONX
224	4279.0000	16:22:07	LONX
108	4279.0000	16:22:07	LONX
116	4279.0000	16:22:07	LONX
110	4282.0000	16:23:04	LONX
660	4282.0000	16:23:04	LONX
465	4283.5000	16:23:28	LONX
208	4283.0000	16:23:40	LONX
212	4283.0000	16:23:50	LONX
236	4283.0000	16:24:02	LONX
100	4282.0000	16:24:13	LONX
106	4282.0000	16:24:13	LONX
108	4280.5000	16:24:23	LONX
24	4280.5000	16:24:28	LONX
152	4280.5000	16:24:28	LONX
31	4280.5000	16:24:28	LONX
197	4281.5000	16:24:38	LONX
100	4282.0000	16:24:56	LONX
290	4282.0000	16:24:56	LONX
66	4282.0000	16:25:08	LONX
200	4282.0000	16:25:08	LONX
257	4282.0000	16:25:08	LONX
9	4282.0000	16:25:08	LONX
60	4280.5000	16:25:32	LONX
96	4280.5000	16:25:49	LONX
463	4280.5000	16:25:49	LONX
14	4279.5000	16:26:03	LONX
252	4279.5000	16:26:03	LONX
203	4279.5000	16:26:13	LONX
17	4279.5000	16:26:24	LONX
179	4279.5000	16:26:25	LONX
195	4279.5000	16:26:33	LONX
201	4279.5000	16:26:44	LONX
287	4280.0000	16:26:59	LONX
200	4279.5000	16:27:07	LONX
95	4280.0000	16:27:16	LONX
98	4280.0000	16:27:16	LONX
205	4280.0000	16:27:26	LONX
238	4279.0000	16:27:37	LONX
200	4279.0000	16:27:46	LONX
209	4278.5000	16:27:55	LONX
45	4279.0000	16:28:05	LONX
147	4279.0000	16:28:05	LONX
154	4279.5000	16:28:11	LONX
38	4279.5000	16:28:11	LONX
216	4278.0000	16:28:21	LONX
122	4278.0000	16:28:21	LONX
94	4278.0000	16:28:21	LONX
231	4279.0000	16:28:40	LONX
205	4279.0000	16:28:47	LONX
372	4280.5000	16:29:11	LONX
372	4280.5000	16:29:11	LONX
208	4280.5000	16:29:19	LONX
195	4280.5000	16:29:25	LONX
249	4280.5000	16:29:33	LONX
35	4281.0000	16:29:43	LONX
206	4281.0000	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

POSGMMZMRMZGRZM

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00