Latest Share Chat

REMOVE ADS

Unilever Regulatory News (ULVR)

Unilever Information

Share Price Information for Unilever (ULVR)

Share Price is delayed by 15 minutes

Get Live Data

4,557.00 -63.00 (-1.36%)

Bid:

4,565.50

Ask:

4,566.00

Spread: 0.50 (0.011%)

Market Cap: £98.12b

Last checked at -

Intraday Unilever Share Chart

REMOVE ADS

Transaction in Own Shares

4 Jun 2024 07:00

RNS Number : 9426Q

Unilever PLC

04 June 2024

TRANSACTIONS IN OWN SECURITIES

04 June 2024

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

Ordinary Shares

Date of purchase:	03 June 2024

Number of ordinary shares purchased:	299,436

Highest price paid per share:	GBP 43.3000

Lowest price paid per share:	GBP 42.9900

Volume weighted average price paid per share:	GBP 43.1413

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 17 May 2024, as announced on that date.

Following the purchase of these shares, Unilever holds 19,957,260 of its ordinary shares in treasury and has 2,501,540,078 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.1413	299,436
BATS	0.0000	0
Chi-X	0.0000	0
Turquoise	0.0000	0
Aquis	0.0000	0

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 bought	Price (GBP)	Trading Venue	Time (BST)
260	43.09	XLON	09:50:49
260	43.09	XLON	09:51:37
260	43.10	XLON	09:53:07
260	43.10	XLON	09:56:00
260	43.09	XLON	09:56:00
260	43.10	XLON	09:56:36
64	43.09	XLON	09:56:40
196	43.09	XLON	09:56:40
260	43.08	XLON	09:56:40
260	43.09	XLON	09:57:48
260	43.08	XLON	09:58:48
6	43.09	XLON	10:00:05
240	43.09	XLON	10:00:11
14	43.09	XLON	10:00:11
205	43.09	XLON	10:00:35
55	43.09	XLON	10:00:35
260	43.08	XLON	10:01:17
260	43.10	XLON	10:02:01
260	43.09	XLON	10:02:34
260	43.08	XLON	10:02:49
260	43.07	XLON	10:03:17
260	43.06	XLON	10:05:05
260	43.08	XLON	10:05:35
175	43.08	XLON	10:05:35
157	43.08	XLON	10:05:35
187	43.07	XLON	10:05:35
73	43.07	XLON	10:05:35
260	43.06	XLON	10:05:41
260	43.05	XLON	10:05:41
260	43.06	XLON	10:06:05
151	43.06	XLON	10:06:40
169	43.06	XLON	10:06:40
175	43.06	XLON	10:06:40
91	43.06	XLON	10:06:40
260	43.05	XLON	10:07:20
87	43.06	XLON	10:07:51
64	43.06	XLON	10:07:51
109	43.06	XLON	10:08:03
100	43.06	XLON	10:08:14
149	43.06	XLON	10:08:14
175	43.06	XLON	10:08:14
169	43.06	XLON	10:08:14
91	43.06	XLON	10:08:14
50	43.07	XLON	10:10:07
169	43.07	XLON	10:10:07
260	43.06	XLON	10:10:11
100	43.06	XLON	10:10:11
147	43.06	XLON	10:10:11
91	43.06	XLON	10:10:11
212	43.07	XLON	10:11:05
175	43.07	XLON	10:11:05
149	43.07	XLON	10:11:05
239	43.07	XLON	10:11:05
91	43.07	XLON	10:11:05
100	43.07	XLON	10:11:05
91	43.07	XLON	10:11:05
212	43.07	XLON	10:11:05
175	43.07	XLON	10:11:05
212	43.07	XLON	10:11:10
5	43.07	XLON	10:11:10
260	43.06	XLON	10:11:11
260	43.05	XLON	10:11:19
100	43.05	XLON	10:11:25
117	43.05	XLON	10:11:25
260	43.05	XLON	10:11:45
260	43.05	XLON	10:11:58
260	43.05	XLON	10:12:21
260	43.05	XLON	10:13:02
260	43.07	XLON	10:13:41
219	43.07	XLON	10:14:25
257	43.07	XLON	10:14:25
159	43.07	XLON	10:14:25
212	43.07	XLON	10:14:25
212	43.07	XLON	10:14:25
260	43.06	XLON	10:15:21
260	43.05	XLON	10:16:10
192	43.05	XLON	10:17:15
155	43.05	XLON	10:17:16
62	43.05	XLON	10:17:16
260	43.05	XLON	10:17:38
260	43.04	XLON	10:17:56
260	43.03	XLON	10:17:57
356	43.04	XLON	10:18:55
212	43.04	XLON	10:19:35
172	43.04	XLON	10:19:35
166	43.04	XLON	10:20:06
94	43.04	XLON	10:20:06
358	43.04	XLON	10:20:45
260	43.03	XLON	10:21:04
260	43.03	XLON	10:21:30
260	43.02	XLON	10:21:43
219	43.03	XLON	10:22:40
6	43.03	XLON	10:22:40
260	43.04	XLON	10:26:13
212	43.04	XLON	10:26:13
219	43.04	XLON	10:26:13
160	43.04	XLON	10:26:13
100	43.04	XLON	10:26:13
173	43.04	XLON	10:26:13
146	43.04	XLON	10:27:13
212	43.04	XLON	10:27:13
151	43.04	XLON	10:27:14
212	43.04	XLON	10:27:14
219	43.04	XLON	10:27:14
153	43.04	XLON	10:27:16
156	43.04	XLON	10:27:23
61	43.04	XLON	10:27:23
157	43.04	XLON	10:27:35
151	43.04	XLON	10:27:46
66	43.04	XLON	10:27:46
157	43.04	XLON	10:28:15
159	43.04	XLON	10:28:15
260	43.04	XLON	10:30:04
219	43.04	XLON	10:30:04
212	43.04	XLON	10:30:04
145	43.04	XLON	10:30:04
100	43.04	XLON	10:30:04
220	43.04	XLON	10:30:04
260	43.03	XLON	10:30:04
260	43.02	XLON	10:30:06
260	43.01	XLON	10:31:05
260	43.01	XLON	10:32:30
8	43.02	XLON	10:32:36
252	43.02	XLON	10:33:22
100	43.02	XLON	10:33:41
153	43.02	XLON	10:33:41
219	43.02	XLON	10:33:41
220	43.02	XLON	10:33:41
66	43.03	XLON	10:34:25
219	43.03	XLON	10:34:25
212	43.03	XLON	10:34:25
206	43.03	XLON	10:34:25
260	43.04	XLON	10:34:59
100	43.04	XLON	10:36:15
117	43.04	XLON	10:36:15
219	43.04	XLON	10:36:35
157	43.04	XLON	10:36:35
46	43.04	XLON	10:36:35
145	43.04	XLON	10:37:25
125	43.04	XLON	10:37:25
260	43.03	XLON	10:37:51
165	43.04	XLON	10:40:14
95	43.04	XLON	10:40:14
170	43.04	XLON	10:40:14
145	43.04	XLON	10:40:14
212	43.05	XLON	10:41:12
219	43.05	XLON	10:41:12
100	43.05	XLON	10:41:12
260	43.04	XLON	10:41:33
212	43.04	XLON	10:41:33
86	43.04	XLON	10:41:33
260	43.03	XLON	10:41:33
260	43.05	XLON	10:42:36
180	43.05	XLON	10:42:36
37	43.05	XLON	10:42:36
260	43.05	XLON	10:43:43
219	43.05	XLON	10:43:43
212	43.05	XLON	10:43:43
666	43.05	XLON	10:43:43
38	43.05	XLON	10:43:43
260	43.05	XLON	10:43:51
260	43.04	XLON	10:43:51
205	43.05	XLON	10:46:06
55	43.05	XLON	10:46:06
260	43.04	XLON	10:46:34
260	43.03	XLON	10:46:52
40	43.04	XLON	10:47:04
100	43.05	XLON	10:47:45
117	43.05	XLON	10:47:45
100	43.05	XLON	10:48:15
220	43.04	XLON	10:48:19
193	43.03	XLON	10:48:31
67	43.03	XLON	10:48:31
100	43.03	XLON	10:49:21
117	43.03	XLON	10:49:21
260	43.04	XLON	10:50:10
146	43.04	XLON	10:50:10
71	43.04	XLON	10:50:10
154	43.10	XLON	10:52:59
100	43.10	XLON	10:53:00
260	43.10	XLON	10:53:19
652	43.10	XLON	10:53:19
200	43.10	XLON	10:53:19
265	43.10	XLON	10:53:19
260	43.10	XLON	10:53:47
100	43.10	XLON	10:54:05
200	43.10	XLON	10:54:05
132	43.10	XLON	10:54:05
260	43.09	XLON	10:54:15
260	43.08	XLON	10:54:15
260	43.08	XLON	10:54:35
260	43.09	XLON	10:55:34
79	43.08	XLON	10:55:41
181	43.08	XLON	10:55:41
100	43.10	XLON	10:57:25
117	43.10	XLON	10:57:25
5	43.10	XLON	10:57:39
255	43.10	XLON	10:57:39
260	43.09	XLON	10:57:40
260	43.09	XLON	10:58:33
95	43.09	XLON	10:59:15
100	43.09	XLON	10:59:15
66	43.09	XLON	10:59:15
260	43.08	XLON	10:59:34
260	43.07	XLON	10:59:37
265	43.07	XLON	11:01:21
220	43.07	XLON	11:01:21
146	43.07	XLON	11:01:21
126	43.07	XLON	11:01:21
256	43.07	XLON	11:02:04
4	43.07	XLON	11:02:04
260	43.08	XLON	11:02:56
100	43.08	XLON	11:03:15
260	43.08	XLON	11:04:01
217	43.08	XLON	11:04:03
260	43.08	XLON	11:04:15
100	43.08	XLON	11:04:15
166	43.08	XLON	11:04:15
101	43.08	XLON	11:05:15
190	43.08	XLON	11:05:40
27	43.08	XLON	11:05:40
124	43.08	XLON	11:05:55
137	43.08	XLON	11:06:25
80	43.08	XLON	11:06:25
100	43.08	XLON	11:06:35
260	43.07	XLON	11:06:55
100	43.07	XLON	11:08:15
154	43.07	XLON	11:08:15
219	43.07	XLON	11:08:15
199	43.07	XLON	11:08:15
147	43.07	XLON	11:08:15
91	43.07	XLON	11:08:15
163	43.07	XLON	11:08:15
100	43.07	XLON	11:08:15
18	43.07	XLON	11:08:15
52	43.06	XLON	11:08:39
58	43.06	XLON	11:09:34
150	43.06	XLON	11:09:34
260	43.05	XLON	11:09:46
260	43.05	XLON	11:10:39
180	43.08	XLON	11:14:03
219	43.08	XLON	11:14:03
91	43.08	XLON	11:14:03
126	43.08	XLON	11:14:04
199	43.08	XLON	11:14:04
91	43.08	XLON	11:14:04
219	43.08	XLON	11:14:04
226	43.08	XLON	11:14:04
157	43.08	XLON	11:14:04
233	43.08	XLON	11:14:15
16	43.08	XLON	11:14:15
43	43.07	XLON	11:14:15
3	43.07	XLON	11:14:56
15	43.07	XLON	11:15:50
199	43.07	XLON	11:15:50
500	43.07	XLON	11:16:04
20	43.07	XLON	11:16:04
188	43.06	XLON	11:16:16
72	43.06	XLON	11:16:16
207	43.05	XLON	11:16:45
53	43.05	XLON	11:16:52
220	43.05	XLON	11:18:18
199	43.05	XLON	11:18:18
219	43.05	XLON	11:18:18
152	43.05	XLON	11:18:18
152	43.05	XLON	11:19:02
65	43.05	XLON	11:19:02
199	43.05	XLON	11:19:35
91	43.05	XLON	11:19:35
219	43.05	XLON	11:19:35
183	43.05	XLON	11:19:35
260	43.04	XLON	11:19:45
199	43.07	XLON	11:24:04
226	43.07	XLON	11:24:04
240	43.08	XLON	11:26:10
260	43.08	XLON	11:26:42
147	43.08	XLON	11:26:42
219	43.08	XLON	11:26:42
199	43.08	XLON	11:26:42
220	43.08	XLON	11:26:42
305	43.08	XLON	11:26:42
199	43.08	XLON	11:26:42
91	43.08	XLON	11:26:42
219	43.08	XLON	11:26:42
233	43.08	XLON	11:26:42
237	43.08	XLON	11:26:42
260	43.08	XLON	11:28:51
217	43.08	XLON	11:28:51
160	43.08	XLON	11:28:55
57	43.08	XLON	11:28:55
155	43.08	XLON	11:29:25
102	43.08	XLON	11:29:25
199	43.08	XLON	11:29:55
33	43.08	XLON	11:29:55
311	43.08	XLON	11:30:25
58	43.07	XLON	11:31:04
202	43.07	XLON	11:31:23
299	43.07	XLON	11:32:10
29	43.07	XLON	11:32:10
199	43.07	XLON	11:33:05
219	43.07	XLON	11:33:05
130	43.07	XLON	11:33:05
151	43.07	XLON	11:33:05
260	43.07	XLON	11:34:07
123	43.07	XLON	11:34:46
113	43.07	XLON	11:35:33
24	43.07	XLON	11:35:33
162	43.07	XLON	11:39:31
219	43.07	XLON	11:39:31
199	43.07	XLON	11:39:31
149	43.07	XLON	11:39:31
91	43.07	XLON	11:39:31
90	43.06	XLON	11:39:31
16	43.07	XLON	11:41:17
244	43.07	XLON	11:41:17
260	43.08	XLON	11:42:40
20	43.08	XLON	11:42:40
153	43.08	XLON	11:42:40
199	43.08	XLON	11:42:40
155	43.08	XLON	11:43:05
219	43.08	XLON	11:43:05
158	43.08	XLON	11:43:40
146	43.08	XLON	11:43:47
63	43.07	XLON	11:46:59
197	43.07	XLON	11:46:59
249	43.07	XLON	11:47:00
268	43.07	XLON	11:47:00
152	43.07	XLON	11:47:00
170	43.06	XLON	11:47:00
169	43.07	XLON	11:47:31
145	43.07	XLON	11:47:31
219	43.07	XLON	11:47:31
249	43.07	XLON	11:47:31
173	43.07	XLON	11:47:46
249	43.07	XLON	11:47:46
219	43.07	XLON	11:47:46
152	43.07	XLON	11:47:46
175	43.07	XLON	11:47:53
249	43.07	XLON	11:47:53
155	43.07	XLON	11:47:53
219	43.07	XLON	11:47:53
260	43.06	XLON	11:48:35
260	43.08	XLON	11:51:19
260	43.07	XLON	11:51:32
249	43.08	XLON	11:51:32
274	43.08	XLON	11:51:32
153	43.08	XLON	11:51:32
316	43.08	XLON	11:51:32
20	43.08	XLON	11:51:32
81	43.07	XLON	11:51:41
179	43.07	XLON	11:51:41
260	43.07	XLON	11:51:44
260	43.06	XLON	11:51:44
260	43.06	XLON	11:51:44
260	43.06	XLON	11:51:44
170	43.06	XLON	11:51:46
260	43.07	XLON	11:52:34
90	43.06	XLON	11:53:25
260	43.05	XLON	11:53:26
260	43.04	XLON	11:53:26
260	43.03	XLON	11:53:27
260	43.03	XLON	11:54:23
100	43.02	XLON	11:54:30
160	43.02	XLON	11:54:32
34	43.02	XLON	11:54:51
226	43.02	XLON	11:54:52
159	43.01	XLON	11:55:09
260	43.02	XLON	11:55:26
89	43.01	XLON	11:55:26
260	43.02	XLON	11:56:21
12	43.01	XLON	11:56:21
13	43.01	XLON	11:57:07
247	43.01	XLON	11:57:07
191	43.00	XLON	11:57:43
33	43.00	XLON	11:57:43
36	43.00	XLON	11:57:43
260	42.99	XLON	11:58:17
260	43.05	XLON	12:04:00
160	43.05	XLON	12:04:00
312	43.05	XLON	12:04:30
230	43.05	XLON	12:04:30
59	43.05	XLON	12:04:30
204	43.05	XLON	12:04:59
13	43.05	XLON	12:04:59
217	43.05	XLON	12:05:18
473	43.05	XLON	12:05:47
152	43.04	XLON	12:06:19
12	43.04	XLON	12:06:29
96	43.04	XLON	12:06:29
260	43.03	XLON	12:06:45
176	43.03	XLON	12:07:55
158	43.03	XLON	12:07:55
60	43.03	XLON	12:07:55
451	43.03	XLON	12:08:45
89	43.03	XLON	12:08:45
148	43.03	XLON	12:09:55
69	43.03	XLON	12:09:55
260	43.02	XLON	12:10:18
260	43.03	XLON	12:12:36
274	43.03	XLON	12:12:36
126	43.03	XLON	12:12:36
157	43.03	XLON	12:12:36
136	43.03	XLON	12:12:45
81	43.03	XLON	12:12:45
260	43.02	XLON	12:16:08
260	43.04	XLON	12:19:57
127	43.04	XLON	12:20:35
99	43.03	XLON	12:20:54
161	43.03	XLON	12:20:58
136	43.03	XLON	12:20:59
274	43.03	XLON	12:20:59
145	43.03	XLON	12:20:59
234	43.03	XLON	12:20:59
137	43.03	XLON	12:20:59
234	43.03	XLON	12:20:59
274	43.03	XLON	12:20:59
140	43.03	XLON	12:21:02
274	43.03	XLON	12:21:02
148	43.03	XLON	12:21:11
152	43.03	XLON	12:21:11
234	43.03	XLON	12:21:11
211	43.03	XLON	12:21:11
196	43.03	XLON	12:22:36
91	43.03	XLON	12:22:36
274	43.03	XLON	12:22:36
234	43.03	XLON	12:22:36
155	43.03	XLON	12:22:36
274	43.03	XLON	12:23:35
151	43.03	XLON	12:23:35
183	43.03	XLON	12:24:34
20	43.03	XLON	12:24:45
10	43.03	XLON	12:24:45
47	43.03	XLON	12:24:59
274	43.03	XLON	12:25:15
130	43.03	XLON	12:25:15
260	43.02	XLON	12:26:03
260	43.02	XLON	12:30:00
260	43.05	XLON	12:32:28
251	43.06	XLON	12:32:29
274	43.06	XLON	12:32:29
155	43.06	XLON	12:32:29
239	43.07	XLON	12:36:16
312	43.07	XLON	12:36:16
230	43.07	XLON	12:36:16
380	43.07	XLON	12:36:16
367	43.07	XLON	12:36:16
442	43.07	XLON	12:36:16
236	43.07	XLON	12:36:16
179	43.07	XLON	12:36:16
274	43.07	XLON	12:36:16
234	43.07	XLON	12:36:16
352	43.07	XLON	12:36:16
516	43.07	XLON	12:36:16
29	43.07	XLON	12:36:16
42	43.06	XLON	12:37:19
260	43.07	XLON	12:39:04
218	43.07	XLON	12:43:16
38	43.07	XLON	12:43:16
260	43.08	XLON	12:44:19
215	43.08	XLON	12:44:19
234	43.08	XLON	12:44:19
274	43.08	XLON	12:44:19
91	43.08	XLON	12:44:19
260	43.08	XLON	12:44:19
234	43.08	XLON	12:44:20
223	43.08	XLON	12:44:20
274	43.08	XLON	12:44:20
233	43.08	XLON	12:44:20
152	43.08	XLON	12:44:20
218	43.08	XLON	12:44:20
391	43.08	XLON	12:46:31
91	43.08	XLON	12:46:31
166	43.08	XLON	12:46:31
234	43.08	XLON	12:46:31
274	43.08	XLON	12:46:31
234	43.08	XLON	12:48:04
274	43.08	XLON	12:48:04
217	43.08	XLON	12:48:14
17	43.08	XLON	12:48:14
274	43.08	XLON	12:48:14
6	43.08	XLON	12:48:14
260	43.08	XLON	12:50:05
260	43.08	XLON	12:52:54
247	43.08	XLON	12:52:54
150	43.08	XLON	12:52:54
234	43.08	XLON	12:52:54
195	43.09	XLON	12:52:58
322	43.09	XLON	12:52:58
154	43.09	XLON	12:52:58
274	43.09	XLON	12:52:58
234	43.09	XLON	12:52:58
378	43.09	XLON	12:52:58
26	43.09	XLON	12:52:58
260	43.08	XLON	12:53:06
260	43.08	XLON	12:54:32
260	43.08	XLON	12:55:25
217	43.08	XLON	12:56:03
217	43.08	XLON	12:56:04
260	43.08	XLON	12:57:36
292	43.08	XLON	12:57:36
153	43.08	XLON	12:57:36
537	43.08	XLON	12:57:36
260	43.08	XLON	12:58:14
260	43.08	XLON	13:00:41
174	43.08	XLON	13:00:41
170	43.08	XLON	13:00:41
328	43.08	XLON	13:00:41
46	43.08	XLON	13:00:41
64	43.08	XLON	13:00:55
196	43.08	XLON	13:00:55
260	43.08	XLON	13:03:59
292	43.08	XLON	13:03:59
274	43.08	XLON	13:03:59
174	43.08	XLON	13:03:59
260	43.08	XLON	13:04:05
260	43.07	XLON	13:04:18
218	43.06	XLON	13:04:18
260	43.07	XLON	13:06:17
260	43.07	XLON	13:08:22
156	43.07	XLON	13:10:16
13	43.07	XLON	13:10:37
91	43.07	XLON	13:11:04
140	43.07	XLON	13:11:10
178	43.07	XLON	13:11:10
292	43.07	XLON	13:11:10
274	43.07	XLON	13:11:10
292	43.07	XLON	13:11:10
274	43.07	XLON	13:11:10
181	43.07	XLON	13:11:11
292	43.07	XLON	13:11:11
274	43.07	XLON	13:11:11
260	43.06	XLON	13:11:52
16	43.08	XLON	13:13:54
183	43.08	XLON	13:14:03
61	43.08	XLON	13:14:26
292	43.08	XLON	13:14:52
274	43.08	XLON	13:14:52
175	43.08	XLON	13:14:52
241	43.08	XLON	13:14:52
181	43.08	XLON	13:14:59
36	43.08	XLON	13:14:59
236	43.07	XLON	13:15:44
24	43.07	XLON	13:15:44
260	43.09	XLON	13:18:12
222	43.09	XLON	13:19:10
40	43.09	XLON	13:19:10
167	43.09	XLON	13:19:10
292	43.09	XLON	13:19:10
274	43.09	XLON	13:19:10
249	43.09	XLON	13:19:10
315	43.09	XLON	13:19:11
260	43.08	XLON	13:19:15
144	43.09	XLON	13:21:05
116	43.09	XLON	13:21:05
217	43.09	XLON	13:21:15
75	43.09	XLON	13:21:15
342	43.09	XLON	13:21:15
15	43.09	XLON	13:21:15
260	43.08	XLON	13:21:30
260	43.11	XLON	13:25:35
342	43.11	XLON	13:26:25
260	43.11	XLON	13:26:25
292	43.11	XLON	13:26:25
327	43.11	XLON	13:26:25
69	43.11	XLON	13:26:32
292	43.11	XLON	13:26:32
342	43.11	XLON	13:26:32
244	43.12	XLON	13:30:23
292	43.12	XLON	13:30:23
28	43.12	XLON	13:30:23
193	43.12	XLON	13:30:23
21	43.12	XLON	13:30:23
342	43.12	XLON	13:30:23
220	43.12	XLON	13:30:23
292	43.12	XLON	13:30:23
257	43.12	XLON	13:30:23
176	43.12	XLON	13:30:23
121	43.12	XLON	13:30:23
260	43.11	XLON	13:30:47
260	43.10	XLON	13:31:40
179	43.10	XLON	13:32:24
342	43.10	XLON	13:32:24
181	43.10	XLON	13:32:25
36	43.10	XLON	13:32:25
260	43.09	XLON	13:33:35
177	43.09	XLON	13:33:35
40	43.09	XLON	13:33:35
217	43.09	XLON	13:33:35
217	43.09	XLON	13:33:56
260	43.09	XLON	13:35:04
260	43.09	XLON	13:35:43
38	43.09	XLON	13:35:44
342	43.09	XLON	13:35:44
142	43.12	XLON	13:36:10
292	43.12	XLON	13:36:10
167	43.12	XLON	13:36:10
404	43.12	XLON	13:36:10
292	43.14	XLON	13:39:33
175	43.14	XLON	13:40:13
292	43.14	XLON	13:40:13
342	43.14	XLON	13:40:13
178	43.14	XLON	13:40:15
292	43.14	XLON	13:40:15
342	43.14	XLON	13:40:15
243	43.14	XLON	13:40:15
103	43.14	XLON	13:41:05
157	43.14	XLON	13:41:25
260	43.14	XLON	13:41:51
220	43.15	XLON	13:42:52
230	43.15	XLON	13:42:52
233	43.15	XLON	13:42:52
292	43.15	XLON	13:42:52
260	43.14	XLON	13:42:52
173	43.15	XLON	13:43:25
342	43.15	XLON	13:43:25
360	43.15	XLON	13:44:05
260	43.13	XLON	13:44:12
292	43.13	XLON	13:45:28
220	43.13	XLON	13:45:28
39	43.13	XLON	13:45:45
171	43.13	XLON	13:45:45
379	43.13	XLON	13:45:45
260	43.12	XLON	13:45:49
132	43.12	XLON	13:47:05
85	43.12	XLON	13:47:05
38	43.12	XLON	13:47:15
260	43.11	XLON	13:48:03
342	43.11	XLON	13:48:13
170	43.11	XLON	13:48:13
391	43.11	XLON	13:48:13
366	43.11	XLON	13:48:13
235	43.11	XLON	13:48:13
4	43.10	XLON	13:48:30
256	43.10	XLON	13:48:30
19	43.16	XLON	13:51:01
342	43.16	XLON	13:52:29
1,000	43.16	XLON	13:52:30
881	43.16	XLON	13:52:30
260	43.15	XLON	13:52:43
260	43.14	XLON	13:52:44
59	43.16	XLON	13:54:39
280	43.16	XLON	13:54:39
170	43.16	XLON	13:54:47
47	43.16	XLON	13:54:47
319	43.16	XLON	13:54:47
30	43.16	XLON	13:54:47
260	43.16	XLON	13:55:01
273	43.16	XLON	13:55:35
92	43.16	XLON	13:55:35
104	43.16	XLON	13:55:35
366	43.16	XLON	13:56:15
342	43.16	XLON	13:56:15
239	43.16	XLON	13:56:15
260	43.15	XLON	13:56:41
153	43.15	XLON	13:58:31
107	43.15	XLON	13:58:43
366	43.16	XLON	13:58:47
222	43.16	XLON	13:58:47
136	43.16	XLON	13:59:32
124	43.16	XLON	13:59:32
176	43.16	XLON	13:59:32
200	43.16	XLON	13:59:32
260	43.15	XLON	13:59:33
219	43.14	XLON	14:00:04
7	43.14	XLON	14:00:04
34	43.14	XLON	14:00:04
736	43.14	XLON	14:00:35
39	43.14	XLON	14:00:35
260	43.13	XLON	14:00:39
15	43.12	XLON	14:01:11
16	43.12	XLON	14:01:11
3	43.12	XLON	14:01:11
4	43.12	XLON	14:01:11
222	43.12	XLON	14:01:11
260	43.13	XLON	14:01:38
200	43.12	XLON	14:01:43
60	43.12	XLON	14:01:43
260	43.13	XLON	14:03:56
197	43.13	XLON	14:03:56
40	43.13	XLON	14:03:56
168	43.13	XLON	14:03:56
49	43.13	XLON	14:03:56
317	43.13	XLON	14:04:05
342	43.13	XLON	14:04:05
220	43.13	XLON	14:04:05
260	43.12	XLON	14:04:16
260	43.12	XLON	14:06:04
160	43.12	XLON	14:06:04
40	43.12	XLON	14:06:04
293	43.12	XLON	14:06:04
260	43.11	XLON	14:06:38
260	43.10	XLON	14:06:39
198	43.12	XLON	14:07:32
62	43.12	XLON	14:07:32
342	43.12	XLON	14:07:45
366	43.12	XLON	14:07:45
9	43.12	XLON	14:07:45
260	43.11	XLON	14:07:46
48	43.10	XLON	14:07:49
212	43.10	XLON	14:07:49
366	43.10	XLON	14:11:19
342	43.10	XLON	14:11:19
177	43.10	XLON	14:11:19
418	43.10	XLON	14:11:19
140	43.10	XLON	14:11:19
60	43.12	XLON	14:12:51
177	43.12	XLON	14:12:51
366	43.12	XLON	14:12:51
342	43.12	XLON	14:12:51
224	43.12	XLON	14:12:51
491	43.12	XLON	14:12:51
260	43.12	XLON	14:12:51
260	43.11	XLON	14:13:10
260	43.10	XLON	14:13:11
178	43.11	XLON	14:15:48
240	43.11	XLON	14:15:48
366	43.11	XLON	14:15:48
1,000	43.13	XLON	14:16:54
366	43.13	XLON	14:16:54
29	43.13	XLON	14:16:54
149	43.13	XLON	14:16:54
82	43.13	XLON	14:16:55
112	43.13	XLON	14:17:45
366	43.13	XLON	14:17:45
291	43.13	XLON	14:17:45
260	43.12	XLON	14:18:18
260	43.11	XLON	14:19:14
200	43.11	XLON	14:19:15
17	43.11	XLON	14:19:15
118	43.10	XLON	14:20:26
142	43.10	XLON	14:20:26
181	43.10	XLON	14:20:35
366	43.10	XLON	14:20:35
342	43.10	XLON	14:20:35
20	43.10	XLON	14:20:35
225	43.10	XLON	14:20:55
558	43.10	XLON	14:20:55
120	43.09	XLON	14:21:21
174	43.10	XLON	14:22:03
43	43.10	XLON	14:22:03
719	43.10	XLON	14:22:15
200	43.10	XLON	14:24:11
60	43.10	XLON	14:24:11
140	43.09	XLON	14:25:00
239	43.11	XLON	14:26:12
21	43.11	XLON	14:26:12
36	43.13	XLON	14:27:53
224	43.13	XLON	14:27:53
210	43.13	XLON	14:27:53
342	43.13	XLON	14:27:53
366	43.13	XLON	14:27:53
100	43.13	XLON	14:27:53
240	43.13	XLON	14:27:53
181	43.13	XLON	14:27:53
168	43.13	XLON	14:28:03
366	43.13	XLON	14:28:03
342	43.13	XLON	14:28:03
183	43.13	XLON	14:28:33
90	43.13	XLON	14:28:44
100	43.13	XLON	14:28:58
100	43.13	XLON	14:28:58
260	43.13	XLON	14:28:58
100	43.13	XLON	14:28:59
100	43.13	XLON	14:28:59
100	43.13	XLON	14:29:00
366	43.13	XLON	14:29:00
342	43.13	XLON	14:29:00
1,018	43.13	XLON	14:29:00
144	43.13	XLON	14:29:00
100	43.13	XLON	14:29:00
342	43.13	XLON	14:29:00
100	43.13	XLON	14:29:05
342	43.13	XLON	14:29:15
219	43.13	XLON	14:29:15
240	43.13	XLON	14:29:15
111	43.12	XLON	14:29:34
149	43.12	XLON	14:29:34
260	43.11	XLON	14:30:04
210	43.11	XLON	14:30:28
342	43.11	XLON	14:30:28
260	43.10	XLON	14:30:30
53	43.10	XLON	14:30:30
100	43.10	XLON	14:30:30
107	43.10	XLON	14:30:30
217	43.10	XLON	14:30:30
45	43.09	XLON	14:30:35
215	43.09	XLON	14:30:35
260	43.11	XLON	14:30:49
100	43.11	XLON	14:31:03
211	43.11	XLON	14:31:03
342	43.11	XLON	14:31:03
366	43.11	XLON	14:31:03
100	43.11	XLON	14:31:05
260	43.10	XLON	14:31:05
217	43.10	XLON	14:31:15
30	43.10	XLON	14:31:21
154	43.10	XLON	14:31:21
76	43.10	XLON	14:31:21
100	43.10	XLON	14:31:21
117	43.10	XLON	14:31:21
260	43.09	XLON	14:31:26
260	43.08	XLON	14:31:36
100	43.09	XLON	14:32:00
215	43.09	XLON	14:32:04
366	43.09	XLON	14:32:04
342	43.09	XLON	14:32:04
100	43.09	XLON	14:32:05
89	43.11	XLON	14:32:51
171	43.11	XLON	14:32:51
90	43.12	XLON	14:33:01
170	43.12	XLON	14:33:01
1	43.12	XLON	14:33:35
72	43.13	XLON	14:33:41
188	43.13	XLON	14:33:41
366	43.13	XLON	14:33:41
22	43.15	XLON	14:34:25
210	43.15	XLON	14:34:25
100	43.15	XLON	14:34:25
100	43.16	XLON	14:35:05
100	43.16	XLON	14:35:05
60	43.16	XLON	14:35:05
100	43.18	XLON	14:35:59
132	43.17	XLON	14:36:21
128	43.17	XLON	14:36:21
200	43.18	XLON	14:36:44
60	43.18	XLON	14:36:45
366	43.18	XLON	14:36:50
342	43.18	XLON	14:36:50
170	43.18	XLON	14:36:50
212	43.18	XLON	14:36:50
726	43.18	XLON	14:36:50
260	43.17	XLON	14:36:50
236	43.18	XLON	14:36:52
342	43.18	XLON	14:36:52
232	43.18	XLON	14:36:52
228	43.18	XLON	14:36:52
932	43.18	XLON	14:36:52
859	43.18	XLON	14:36:52
100	43.18	XLON	14:36:52
249	43.18	XLON	14:36:52
366	43.18	XLON	14:36:52
342	43.18	XLON	14:36:52
54	43.18	XLON	14:36:52
82	43.17	XLON	14:36:52
178	43.17	XLON	14:37:01
260	43.17	XLON	14:38:05
342	43.17	XLON	14:38:05
366	43.17	XLON	14:38:05
100	43.17	XLON	14:38:05
665	43.17	XLON	14:38:05
146	43.17	XLON	14:38:05
100	43.17	XLON	14:38:50
217	43.17	XLON	14:38:53
366	43.17	XLON	14:38:53
750	43.17	XLON	14:38:53
85	43.16	XLON	14:38:53
175	43.16	XLON	14:39:10
1	43.15	XLON	14:40:09
20	43.15	XLON	14:40:10
28	43.15	XLON	14:40:10
21	43.15	XLON	14:40:10
190	43.15	XLON	14:40:10
260	43.16	XLON	14:40:24
100	43.16	XLON	14:40:25
212	43.16	XLON	14:40:25
342	43.16	XLON	14:42:03
366	43.16	XLON	14:42:03
100	43.16	XLON	14:42:03
100	43.16	XLON	14:42:04
260	43.15	XLON	14:42:09
300	43.15	XLON	14:42:10
49	43.15	XLON	14:42:11
100	43.15	XLON	14:42:11
342	43.15	XLON	14:42:13
210	43.15	XLON	14:42:13
100	43.15	XLON	14:42:14
200	43.14	XLON	14:42:15
60	43.14	XLON	14:42:15
215	43.14	XLON	14:42:20
366	43.14	XLON	14:42:20
451	43.14	XLON	14:42:20
1,487	43.14	XLON	14:42:27
260	43.14	XLON	14:42:27
100	43.14	XLON	14:42:36
100	43.14	XLON	14:42:37
417	43.15	XLON	14:43:30
211	43.15	XLON	14:43:30
371	43.15	XLON	14:43:30
557	43.15	XLON	14:43:30
1,000	43.15	XLON	14:43:30
42	43.15	XLON	14:43:30
17	43.14	XLON	14:43:31
204	43.14	XLON	14:43:31
200	43.15	XLON	14:44:20
212	43.16	XLON	14:45:43
1,000	43.16	XLON	14:45:44
219	43.16	XLON	14:45:44
250	43.16	XLON	14:45:44
282	43.16	XLON	14:45:44
1,000	43.16	XLON	14:45:44
100	43.17	XLON	14:47:00
206	43.17	XLON	14:47:00
110	43.19	XLON	14:47:51
458	43.19	XLON	14:47:51
429	43.19	XLON	14:47:51
365	43.19	XLON	14:47:51
378	43.19	XLON	14:47:51
458	43.19	XLON	14:47:51
429	43.19	XLON	14:47:51
255	43.19	XLON	14:47:51
85	43.19	XLON	14:47:51
176	43.19	XLON	14:47:51
429	43.19	XLON	14:47:51
470	43.19	XLON	14:47:51
458	43.19	XLON	14:47:51
245	43.19	XLON	14:47:51
192	43.19	XLON	14:47:51
300	43.19	XLON	14:47:59
442	43.19	XLON	14:48:18
429	43.19	XLON	14:48:18
458	43.19	XLON	14:48:18
211	43.19	XLON	14:48:32
100	43.19	XLON	14:48:32
265	43.19	XLON	14:48:32
240	43.19	XLON	14:48:32
100	43.19	XLON	14:48:32
260	43.19	XLON	14:48:36
100	43.19	XLON	14:48:46
208	43.19	XLON	14:48:46
429	43.19	XLON	14:48:46
100	43.19	XLON	14:48:46
239	43.19	XLON	14:48:46
109	43.18	XLON	14:50:05
151	43.18	XLON	14:50:05
220	43.18	XLON	14:50:05
210	43.18	XLON	14:50:05
258	43.18	XLON	14:50:05
404	43.18	XLON	14:50:05
100	43.18	XLON	14:50:05
100	43.18	XLON	14:50:06
257	43.18	XLON	14:50:06
429	43.18	XLON	14:50:06
143	43.18	XLON	14:50:06
260	43.19	XLON	14:50:54
500	43.19	XLON	14:50:59
458	43.19	XLON	14:50:59
189	43.19	XLON	14:50:59
255	43.23	XLON	14:51:32
240	43.23	XLON	14:51:35
458	43.23	XLON	14:51:35
364	43.23	XLON	14:51:35
260	43.22	XLON	14:51:40
260	43.23	XLON	14:52:09
260	43.24	XLON	14:52:17
260	43.24	XLON	14:52:36
260	43.23	XLON	14:52:48
260	43.22	XLON	14:53:03
100	43.22	XLON	14:53:15
210	43.22	XLON	14:53:15
49	43.22	XLON	14:53:15
100	43.22	XLON	14:53:35
426	43.22	XLON	14:53:35
220	43.22	XLON	14:53:57
458	43.22	XLON	14:53:57
429	43.22	XLON	14:53:57
329	43.22	XLON	14:54:29
1	43.22	XLON	14:54:29
260	43.21	XLON	14:54:36
34	43.25	XLON	14:55:04
458	43.25	XLON	14:55:04
431	43.25	XLON	14:55:04
100	43.25	XLON	14:55:36
458	43.25	XLON	14:55:36
223	43.25	XLON	14:55:36
54	43.24	XLON	14:55:51
206	43.24	XLON	14:55:51
113	43.23	XLON	14:55:51
147	43.23	XLON	14:55:56
100	43.24	XLON	14:56:15
506	43.24	XLON	14:56:15
260	43.23	XLON	14:56:22
86	43.24	XLON	14:56:44
174	43.24	XLON	14:56:44
750	43.25	XLON	14:57:26
100	43.25	XLON	14:57:26
207	43.25	XLON	14:57:32
53	43.25	XLON	14:57:38
91	43.24	XLON	14:57:41
89	43.24	XLON	14:57:41
19	43.24	XLON	14:58:07
61	43.24	XLON	14:58:07
260	43.23	XLON	14:58:45
138	43.23	XLON	14:58:57
40	43.23	XLON	14:58:57
24	43.23	XLON	14:58:57
300	43.23	XLON	14:58:58
40	43.23	XLON	14:58:58
600	43.23	XLON	14:59:04
40	43.23	XLON	14:59:04
215	43.23	XLON	14:59:04
245	43.23	XLON	14:59:04
264	43.23	XLON	14:59:04
250	43.23	XLON	14:59:15
249	43.23	XLON	14:59:15
233	43.23	XLON	14:59:15
260	43.23	XLON	14:59:30
217	43.25	XLON	14:59:49
260	43.27	XLON	15:00:00
260	43.26	XLON	15:00:00
151	43.25	XLON	15:00:01
45	43.27	XLON	15:00:04
45	43.27	XLON	15:00:04
70	43.27	XLON	15:00:04
55	43.27	XLON	15:00:04
45	43.27	XLON	15:00:04
260	43.26	XLON	15:00:16
109	43.25	XLON	15:00:26
112	43.24	XLON	15:00:28
148	43.24	XLON	15:00:28
260	43.26	XLON	15:00:35
57	43.26	XLON	15:00:36
43	43.28	XLON	15:00:40
217	43.28	XLON	15:00:40
260	43.30	XLON	15:00:49
260	43.30	XLON	15:00:50
260	43.30	XLON	15:00:59
260	43.30	XLON	15:01:01
260	43.29	XLON	15:01:02
260	43.29	XLON	15:01:05
260	43.28	XLON	15:01:18
190	43.27	XLON	15:01:29
70	43.27	XLON	15:01:31
52	43.27	XLON	15:01:40
64	43.28	XLON	15:01:46
100	43.28	XLON	15:01:48
96	43.28	XLON	15:01:50
1	43.27	XLON	15:02:05
1	43.27	XLON	15:02:05
5	43.29	XLON	15:02:09
76	43.29	XLON	15:02:09
179	43.29	XLON	15:02:10
260	43.29	XLON	15:02:13
200	43.29	XLON	15:02:30
60	43.29	XLON	15:02:30
260	43.29	XLON	15:02:56
114	43.28	XLON	15:02:57
146	43.28	XLON	15:02:57
260	43.28	XLON	15:03:13
206	43.27	XLON	15:03:14
260	43.30	XLON	15:03:29
260	43.30	XLON	15:04:02
60	43.30	XLON	15:04:06
200	43.30	XLON	15:04:06
200	43.29	XLON	15:04:06
60	43.29	XLON	15:04:07
260	43.30	XLON	15:04:11
113	43.30	XLON	15:04:25
147	43.30	XLON	15:04:25
100	43.29	XLON	15:04:41
6	43.29	XLON	15:04:41
154	43.29	XLON	15:04:41
260	43.28	XLON	15:04:59
95	43.29	XLON	15:05:02
1	43.29	XLON	15:05:03
164	43.29	XLON	15:05:05
260	43.29	XLON	15:05:16
260	43.29	XLON	15:05:17
38	43.29	XLON	15:05:30
200	43.29	XLON	15:05:31
22	43.29	XLON	15:05:40
5	43.28	XLON	15:05:56
31	43.28	XLON	15:05:56
80	43.28	XLON	15:05:58
144	43.28	XLON	15:06:02
458	43.29	XLON	15:06:15
100	43.29	XLON	15:06:15
178	43.29	XLON	15:06:15
100	43.29	XLON	15:06:45
400	43.29	XLON	15:06:45
231	43.29	XLON	15:06:45
260	43.28	XLON	15:07:02
200	43.28	XLON	15:07:23
17	43.28	XLON	15:07:23
249	43.28	XLON	15:07:25
458	43.28	XLON	15:07:35
35	43.28	XLON	15:07:35
260	43.27	XLON	15:07:36
260	43.26	XLON	15:07:37
139	43.25	XLON	15:07:50
121	43.25	XLON	15:07:50
260	43.25	XLON	15:08:13
186	43.25	XLON	15:08:47
23	43.25	XLON	15:08:47
51	43.25	XLON	15:08:58
405	43.25	XLON	15:08:58
130	43.25	XLON	15:08:58
60	43.24	XLON	15:09:20
200	43.24	XLON	15:09:20
260	43.23	XLON	15:09:20
100	43.25	XLON	15:09:32
247	43.25	XLON	15:09:32
71	43.25	XLON	15:09:32
210	43.24	XLON	15:09:37
50	43.24	XLON	15:09:37
34	43.24	XLON	15:09:39
76	43.24	XLON	15:09:39
98	43.24	XLON	15:09:39
52	43.24	XLON	15:09:44
202	43.24	XLON	15:09:50
58	43.24	XLON	15:09:50
99	43.24	XLON	15:09:53
100	43.24	XLON	15:09:55
61	43.24	XLON	15:09:55
260	43.23	XLON	15:09:55
260	43.24	XLON	15:10:02
260	43.24	XLON	15:10:02
260	43.24	XLON	15:10:33
217	43.24	XLON	15:11:10
72	43.23	XLON	15:11:17
188	43.23	XLON	15:11:17
97	43.22	XLON	15:11:34
65	43.22	XLON	15:11:34
98	43.22	XLON	15:11:34
344	43.23	XLON	15:12:04
100	43.23	XLON	15:12:04
259	43.23	XLON	15:12:04
260	43.24	XLON	15:12:35
751	43.24	XLON	15:12:37
260	43.23	XLON	15:12:55
100	43.25	XLON	15:13:44
10	43.25	XLON	15:13:44
100	43.25	XLON	15:13:45
50	43.25	XLON	15:13:48
100	43.26	XLON	15:13:53
40	43.26	XLON	15:13:53
600	43.26	XLON	15:13:55
40	43.26	XLON	15:13:55
458	43.26	XLON	15:13:55
346	43.26	XLON	15:13:55
260	43.25	XLON	15:14:04
260	43.24	XLON	15:14:20
100	43.25	XLON	15:14:30
100	43.25	XLON	15:14:30
60	43.25	XLON	15:14:48
122	43.24	XLON	15:15:49
138	43.24	XLON	15:15:49
100	43.25	XLON	15:15:49
223	43.25	XLON	15:15:49
429	43.25	XLON	15:15:49
458	43.25	XLON	15:15:49
236	43.25	XLON	15:15:49
198	43.25	XLON	15:15:49
101	43.25	XLON	15:17:09
1	43.26	XLON	15:17:12
458	43.26	XLON	15:17:12
429	43.26	XLON	15:17:12
216	43.26	XLON	15:17:12
235	43.26	XLON	15:17:12
250	43.26	XLON	15:17:12
34	43.26	XLON	15:17:12
259	43.26	XLON	15:17:25
100	43.26	XLON	15:17:25
42	43.26	XLON	15:17:25
35	43.26	XLON	15:17:45
1	43.26	XLON	15:17:45
339	43.26	XLON	15:17:45
159	43.25	XLON	15:17:45
429	43.25	XLON	15:18:05
458	43.25	XLON	15:18:05
199	43.25	XLON	15:18:05
260	43.25	XLON	15:18:53
217	43.25	XLON	15:18:53
143	43.24	XLON	15:19:15
117	43.24	XLON	15:19:15
252	43.25	XLON	15:20:13
204	43.25	XLON	15:20:13
40	43.25	XLON	15:20:13
429	43.25	XLON	15:20:13
222	43.25	XLON	15:20:13
241	43.25	XLON	15:20:13
55	43.25	XLON	15:20:13
260	43.24	XLON	15:20:14
260	43.23	XLON	15:20:25
260	43.22	XLON	15:20:25
83	43.23	XLON	15:21:31
458	43.23	XLON	15:21:31
129	43.23	XLON	15:21:31
131	43.23	XLON	15:21:31
200	43.23	XLON	15:21:31
17	43.23	XLON	15:21:31
429	43.23	XLON	15:22:05
458	43.23	XLON	15:22:05
40	43.23	XLON	15:22:05
100	43.23	XLON	15:22:05
260	43.22	XLON	15:22:05
38	43.25	XLON	15:22:35
307	43.25	XLON	15:22:35
600	43.25	XLON	15:22:55
412	43.25	XLON	15:22:55
217	43.27	XLON	15:23:31
600	43.27	XLON	15:23:45
368	43.27	XLON	15:23:45
260	43.27	XLON	15:23:53
12	43.26	XLON	15:24:15
248	43.26	XLON	15:24:15
186	43.27	XLON	15:24:24
20	43.27	XLON	15:24:24
54	43.27	XLON	15:24:24
260	43.26	XLON	15:24:28
260	43.25	XLON	15:24:58
100	43.25	XLON	15:25:20
100	43.25	XLON	15:25:25
179	43.25	XLON	15:25:25
260	43.25	XLON	15:25:25
260	43.24	XLON	15:25:37
400	43.24	XLON	15:26:05
30	43.24	XLON	15:26:05
140	43.24	XLON	15:26:05
260	43.23	XLON	15:26:10
91	43.23	XLON	15:26:57
40	43.23	XLON	15:26:57
458	43.23	XLON	15:26:57
96	43.23	XLON	15:26:57
186	43.23	XLON	15:27:35
429	43.23	XLON	15:27:35
100	43.23	XLON	15:27:35
203	43.23	XLON	15:27:35
286	43.23	XLON	15:27:35
115	43.23	XLON	15:27:55
600	43.23	XLON	15:28:24
260	43.24	XLON	15:28:37
113	43.24	XLON	15:29:32
121	43.24	XLON	15:29:32
26	43.24	XLON	15:29:33
2	43.24	XLON	15:29:42
258	43.24	XLON	15:29:46
429	43.24	XLON	15:29:46
458	43.24	XLON	15:29:46
180	43.24	XLON	15:29:46
258	43.24	XLON	15:29:46
212	43.24	XLON	15:29:46
43	43.24	XLON	15:29:46
260	43.24	XLON	15:30:02
260	43.23	XLON	15:30:07
260	43.22	XLON	15:30:13
100	43.22	XLON	15:30:46
260	43.22	XLON	15:31:00
243	43.23	XLON	15:32:30
17	43.23	XLON	15:32:30
429	43.23	XLON	15:32:30
100	43.23	XLON	15:32:30
200	43.23	XLON	15:32:38
60	43.23	XLON	15:32:39
112	43.23	XLON	15:32:39
40	43.23	XLON	15:32:39
260	43.22	XLON	15:32:47
200	43.23	XLON	15:32:50
60	43.23	XLON	15:32:52
260	43.22	XLON	15:33:10
458	43.23	XLON	15:33:10
429	43.23	XLON	15:33:10
100	43.23	XLON	15:33:10
210	43.23	XLON	15:33:10
389	43.23	XLON	15:33:10
70	43.23	XLON	15:33:10
260	43.22	XLON	15:33:23
100	43.23	XLON	15:33:39
45	43.23	XLON	15:33:48
200	43.23	XLON	15:33:48
15	43.23	XLON	15:33:49
217	43.23	XLON	15:33:59
184	43.23	XLON	15:34:09
76	43.23	XLON	15:34:09
458	43.23	XLON	15:34:15
309	43.23	XLON	15:34:15
260	43.22	XLON	15:34:39
260	43.21	XLON	15:35:02
217	43.21	XLON	15:35:05
260	43.20	XLON	15:35:12
268	43.20	XLON	15:35:25
141	43.20	XLON	15:35:25
260	43.19	XLON	15:35:36
260	43.18	XLON	15:35:36
260	43.17	XLON	15:35:51
100	43.19	XLON	15:36:16
217	43.19	XLON	15:36:27
212	43.19	XLON	15:36:27
5	43.19	XLON	15:36:27
100	43.19	XLON	15:36:35
272	43.19	XLON	15:36:35
260	43.20	XLON	15:36:45
141	43.20	XLON	15:37:15
119	43.20	XLON	15:37:15
217	43.20	XLON	15:37:15
458	43.20	XLON	15:37:25
100	43.20	XLON	15:37:25
227	43.20	XLON	15:37:25
59	43.19	XLON	15:37:46
200	43.19	XLON	15:37:47
1	43.19	XLON	15:37:48
104	43.20	XLON	15:38:54
156	43.20	XLON	15:38:54
458	43.21	XLON	15:40:26
301	43.21	XLON	15:40:26
429	43.21	XLON	15:40:26
301	43.21	XLON	15:40:27
458	43.21	XLON	15:40:27
429	43.21	XLON	15:40:27
243	43.21	XLON	15:40:27
226	43.21	XLON	15:40:27
100	43.21	XLON	15:40:27
213	43.21	XLON	15:40:27
250	43.21	XLON	15:40:27
260	43.21	XLON	15:40:32
95	43.20	XLON	15:40:36
165	43.20	XLON	15:40:36
100	43.21	XLON	15:41:03
1	43.21	XLON	15:41:08
123	43.21	XLON	15:41:16
136	43.21	XLON	15:41:16
200	43.21	XLON	15:41:16
17	43.21	XLON	15:41:16
23	43.21	XLON	15:41:25
386	43.21	XLON	15:41:25
43	43.21	XLON	15:41:35
222	43.21	XLON	15:41:35
201	43.21	XLON	15:41:35
369	43.21	XLON	15:42:30
40	43.21	XLON	15:42:30
215	43.21	XLON	15:42:30
100	43.21	XLON	15:42:30
260	43.21	XLON	15:42:59
180	43.21	XLON	15:42:59
40	43.21	XLON	15:42:59
204	43.21	XLON	15:42:59
76	43.20	XLON	15:42:59
184	43.20	XLON	15:43:00
260	43.21	XLON	15:45:14
458	43.21	XLON	15:45:14
209	43.21	XLON	15:45:14
333	43.21	XLON	15:45:14
100	43.21	XLON	15:45:18
337	43.21	XLON	15:45:18
970	43.21	XLON	15:45:41
429	43.21	XLON	15:45:41
86	43.21	XLON	15:46:09
101	43.21	XLON	15:46:09
20	43.21	XLON	15:46:12
53	43.21	XLON	15:46:12
260	43.20	XLON	15:47:16
232	43.20	XLON	15:47:21
458	43.20	XLON	15:47:21
429	43.20	XLON	15:47:21
221	43.20	XLON	15:47:21
244	43.20	XLON	15:47:21
315	43.20	XLON	15:47:21
71	43.20	XLON	15:47:21
458	43.20	XLON	15:47:21
429	43.20	XLON	15:47:21
16	43.20	XLON	15:47:21
100	43.20	XLON	15:47:35
458	43.20	XLON	15:47:35
2	43.20	XLON	15:47:35
53	43.20	XLON	15:47:53
242	43.20	XLON	15:47:53
187	43.19	XLON	15:47:55
73	43.19	XLON	15:47:55
260	43.18	XLON	15:48:11
246	43.17	XLON	15:48:12
1	43.17	XLON	15:48:14
13	43.17	XLON	15:48:14
458	43.17	XLON	15:48:45
159	43.17	XLON	15:48:45
300	43.17	XLON	15:49:05
296	43.17	XLON	15:49:15
458	43.17	XLON	15:49:36
223	43.17	XLON	15:49:36
100	43.17	XLON	15:49:56
117	43.17	XLON	15:49:56
65	43.16	XLON	15:49:57
227	43.17	XLON	15:50:06
231	43.17	XLON	15:50:15
99	43.17	XLON	15:50:15
100	43.16	XLON	15:50:22
95	43.16	XLON	15:50:22
240	43.15	XLON	15:50:31
20	43.15	XLON	15:50:31
157	43.16	XLON	15:50:48
87	43.16	XLON	15:50:50
16	43.16	XLON	15:50:50
429	43.16	XLON	15:51:06
126	43.16	XLON	15:51:06
260	43.15	XLON	15:51:47
260	43.14	XLON	15:52:04
429	43.14	XLON	15:52:21
458	43.14	XLON	15:52:21
215	43.14	XLON	15:52:21
99	43.14	XLON	15:52:26
118	43.14	XLON	15:52:26
78	43.13	XLON	15:52:47
182	43.13	XLON	15:52:54
100	43.15	XLON	15:53:17
106	43.15	XLON	15:53:34
154	43.15	XLON	15:53:39
100	43.15	XLON	15:53:40
159	43.15	XLON	15:53:40
100	43.15	XLON	15:53:40
233	43.15	XLON	15:53:40
458	43.15	XLON	15:53:40
68	43.15	XLON	15:53:40
92	43.14	XLON	15:53:43
89	43.14	XLON	15:53:43
79	43.14	XLON	15:53:43
248	43.15	XLON	15:54:22
135	43.14	XLON	15:54:23
125	43.14	XLON	15:54:28
100	43.15	XLON	15:54:34
117	43.15	XLON	15:54:34
329	43.17	XLON	15:55:15
100	43.17	XLON	15:55:15
1,000	43.17	XLON	15:55:15
65	43.17	XLON	15:55:15
117	43.16	XLON	15:55:28
112	43.16	XLON	15:55:28
260	43.15	XLON	15:55:30
260	43.14	XLON	15:55:43
244	43.13	XLON	15:55:50
217	43.13	XLON	15:56:06
91	43.14	XLON	15:56:22
100	43.14	XLON	15:56:22
69	43.14	XLON	15:56:29
85	43.14	XLON	15:56:47
100	43.14	XLON	15:56:47
75	43.14	XLON	15:56:47
458	43.14	XLON	15:56:55
220	43.14	XLON	15:56:55
94	43.14	XLON	15:56:55
100	43.13	XLON	15:57:02
160	43.13	XLON	15:57:02
141	43.12	XLON	15:57:25
30	43.12	XLON	15:57:25
260	43.13	XLON	15:58:38
55	43.12	XLON	15:58:38
205	43.12	XLON	15:58:38
260	43.13	XLON	15:58:42
125	43.13	XLON	15:58:42
429	43.13	XLON	15:58:42
458	43.13	XLON	15:58:42
100	43.13	XLON	15:58:42
458	43.14	XLON	15:59:27
228	43.14	XLON	15:59:27
100	43.14	XLON	15:59:27
429	43.14	XLON	15:59:27
261	43.14	XLON	15:59:27
105	43.14	XLON	15:59:27
260	43.13	XLON	15:59:29

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

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 rns@lseg.com 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

POSMZGGVRFMGDZM

Date		Source	Headline
3rd Jul 2026	5:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026	1:56 pm	RNS	Total Voting Rights
19th Jun 2026	2:23 pm	RNS	Director/PDMR Shareholding
10th Jun 2026	7:00 am	RNS	Transaction in Own Shares
5th Jun 2026	6:17 pm	RNS	Completion of 2026 Share Buyback
3rd Jun 2026	7:00 am	RNS	Transaction in Own Shares
1st Jun 2026	5:13 pm	RNS	Total Voting Rights
1st Jun 2026	10:37 am	RNS	Director/PDMR Shareholding
1st Jun 2026	10:29 am	RNS	Total Voting Rights
27th May 2026	7:00 am	RNS	Transaction in Own Shares
20th May 2026	7:00 am	RNS	Transaction in Own Shares
18th May 2026	4:35 pm	RNS	Director/PDMR Shareholding
15th May 2026	5:45 pm	RNS	Publication of Information Memorandum
15th May 2026	5:07 pm	RNS	Publication of UFN Financial Statements
13th May 2026	3:54 pm	RNS	Result of AGM
13th May 2026	7:00 am	RNS	Transaction in Own Shares
6th May 2026	5:49 pm	RNS	Director/PDMR Shareholding
6th May 2026	7:00 am	RNS	Director/PDMR Shareholding
6th May 2026	7:00 am	RNS	Transaction in Own Shares
1st May 2026	3:08 pm	RNS	Total Voting Rights
30th Apr 2026	7:01 am	RNS	Share Buy-Back Programme
30th Apr 2026	7:00 am	RNS	Q1 2026 Trading Statement
20th Apr 2026	1:58 pm	RNS	Director/PDMR Shareholding
1st Apr 2026	4:42 pm	RNS	Total Voting Rights
31st Mar 2026	3:00 pm	RNS	Notice of AGM
31st Mar 2026	1:00 pm	RNS	Unilever Foods and McCormick Agreement
31st Mar 2026	7:00 am	RNS	Response to Media Speculation
20th Mar 2026	7:00 am	RNS	Response to media speculation
6th Mar 2026	4:21 pm	RNS	Director/PDMR Shareholding
6th Mar 2026	4:09 pm	RNS	Portfolio Update
2nd Mar 2026	5:50 pm	RNS	Total Voting Rights
2nd Mar 2026	7:00 am	RNS	Group Company Secretary Change
19th Feb 2026	7:00 am	RNS	Director/PDMR Shareholding
16th Feb 2026	4:38 pm	RNS	Director/PDMR Shareholding
16th Feb 2026	4:26 pm	RNS	Director/PDMR Shareholding
13th Feb 2026	4:57 pm	RNS	Director Declaration
12th Feb 2026	5:11 pm	RNS	Publication of Supplement
12th Feb 2026	7:00 am	RNS	2025 Full Year Results
5th Feb 2026	4:06 pm	RNS	Notification of issuance of equity securities
2nd Feb 2026	4:14 pm	RNS	Total Voting Rights
8th Jan 2026	10:17 am	RNS	Total Voting Rights
2nd Jan 2026	5:21 pm	RNS	Total Voting Rights
15th Dec 2025	7:00 am	RNS	Director/PDMR Shareholding
11th Dec 2025	7:00 am	RNS	Cancellation of Treasury Shares
10th Dec 2025	11:29 am	RNS	Director/PDMR Shareholding
8th Dec 2025	5:51 pm	RNS	Update on Share Consolidation
8th Dec 2025	7:00 am	RNS	Completion of demerger of Ice Cream Business
5th Dec 2025	7:00 am	RNS	Demerger of Unilever’s Ice Cream Business
3rd Dec 2025	2:50 pm	RNS	Cancellation of Treasury Shares
1st Dec 2025	6:22 pm	RNS	Total Voting Rights

Latest Share Chat

Unilever Regulatory News (ULVR)

Share Price Information for Unilever (ULVR)

Intraday Unilever Share Chart

Transaction in Own Shares

Please enter at least 2 characters

No results found

Search results

Recently viewed

Trending