Last checked at 13 Jul 2022 18:27
TRANSACTIONS IN OWN SECURITIES
13 July 2022
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: | 13 July 2022 |
Number of ordinary shares purchased: | 99,986 |
Highest price paid per share: | GBp 3,877.5000 |
Lowest price paid per share: | GBp 3,843.5000 |
Volume weighted average price paid per share: | GBp 3,861.1790 |
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.
Following the purchase of these shares, Unilever holds 78,732,604 of its ordinary shares in treasury and has 2,550,511,168 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue | Volume weighted average price (GBp) | Aggregated volume (shares) |
LSE | 3,861.1790 | 99,986 |
Chi-X | - | - |
Turquoise | - | - |
BATS | - | - |
Aquis | - | - |
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:
Quantity | Price | Market | Execution Time |
700 | 3871.50 | XLON | 08:00:28 |
44 | 3871.50 | XLON | 08:00:28 |
66 | 3877.00 | XLON | 08:00:49 |
39 | 3877.00 | XLON | 08:00:49 |
440 | 3877.50 | XLON | 08:01:00 |
1324 | 3877.00 | XLON | 08:01:11 |
570 | 3874.50 | XLON | 08:01:25 |
182 | 3874.50 | XLON | 08:01:25 |
323 | 3874.00 | XLON | 08:02:00 |
189 | 3874.00 | XLON | 08:02:00 |
132 | 3870.50 | XLON | 08:02:14 |
101 | 3867.50 | XLON | 08:02:30 |
145 | 3867.00 | XLON | 08:02:57 |
100 | 3864.50 | XLON | 08:03:20 |
50 | 3864.00 | XLON | 08:04:05 |
125 | 3864.00 | XLON | 08:04:05 |
98 | 3864.00 | XLON | 08:04:05 |
98 | 3864.00 | XLON | 08:04:05 |
105 | 3861.00 | XLON | 08:04:34 |
65 | 3861.00 | XLON | 08:04:51 |
561 | 3862.00 | XLON | 08:06:05 |
222 | 3858.50 | XLON | 08:06:38 |
422 | 3858.00 | XLON | 08:08:17 |
97 | 3858.00 | XLON | 08:10:57 |
76 | 3858.50 | XLON | 08:11:03 |
90 | 3857.00 | XLON | 08:11:36 |
105 | 3859.00 | XLON | 08:11:56 |
91 | 3859.00 | XLON | 08:11:57 |
5 | 3859.00 | XLON | 08:11:59 |
194 | 3860.50 | XLON | 08:12:13 |
402 | 3860.00 | XLON | 08:13:10 |
166 | 3860.00 | XLON | 08:14:27 |
356 | 3861.50 | XLON | 08:14:41 |
102 | 3860.50 | XLON | 08:15:04 |
419 | 3864.00 | XLON | 08:16:12 |
86 | 3862.50 | XLON | 08:16:25 |
241 | 3864.00 | XLON | 08:17:25 |
97 | 3862.00 | XLON | 08:18:05 |
215 | 3861.00 | XLON | 08:18:31 |
145 | 3859.50 | XLON | 08:18:49 |
112 | 3862.50 | XLON | 08:18:55 |
83 | 3860.50 | XLON | 08:19:28 |
86 | 3859.00 | XLON | 08:19:43 |
85 | 3859.00 | XLON | 08:20:06 |
86 | 3858.50 | XLON | 08:20:42 |
158 | 3856.50 | XLON | 08:20:43 |
181 | 3854.50 | XLON | 08:21:29 |
195 | 3854.50 | XLON | 08:22:36 |
144 | 3854.50 | XLON | 08:22:39 |
179 | 3858.50 | XLON | 08:24:12 |
196 | 3858.50 | XLON | 08:24:12 |
72 | 3857.00 | XLON | 08:24:49 |
71 | 3856.50 | XLON | 08:24:53 |
77 | 3856.50 | XLON | 08:24:53 |
74 | 3857.00 | XLON | 08:25:23 |
74 | 3857.00 | XLON | 08:25:23 |
80 | 3856.00 | XLON | 08:25:53 |
76 | 3856.50 | XLON | 08:26:00 |
85 | 3855.00 | XLON | 08:26:22 |
76 | 3854.00 | XLON | 08:26:41 |
116 | 3852.50 | XLON | 08:27:25 |
81 | 3852.50 | XLON | 08:27:32 |
256 | 3852.50 | XLON | 08:28:21 |
621 | 3858.00 | XLON | 08:30:44 |
1 | 3858.00 | XLON | 08:30:44 |
459 | 3867.50 | XLON | 08:32:55 |
50 | 3867.50 | XLON | 08:32:55 |
22 | 3868.00 | XLON | 08:33:23 |
135 | 3868.00 | XLON | 08:33:23 |
236 | 3870.00 | XLON | 08:34:06 |
188 | 3868.50 | XLON | 08:35:11 |
122 | 3869.00 | XLON | 08:35:40 |
72 | 3868.00 | XLON | 08:36:04 |
170 | 3866.00 | XLON | 08:36:40 |
72 | 3867.00 | XLON | 08:37:19 |
98 | 3866.00 | XLON | 08:37:41 |
79 | 3864.50 | XLON | 08:37:46 |
86 | 3863.50 | XLON | 08:38:25 |
766 | 3869.50 | XLON | 08:38:49 |
76 | 3865.50 | XLON | 08:42:12 |
107 | 3864.50 | XLON | 08:42:50 |
86 | 3865.50 | XLON | 08:43:26 |
89 | 3865.50 | XLON | 08:44:01 |
119 | 3866.00 | XLON | 08:44:40 |
109 | 3865.00 | XLON | 08:44:48 |
87 | 3865.00 | XLON | 08:45:37 |
97 | 3864.50 | XLON | 08:45:51 |
80 | 3863.50 | XLON | 08:46:09 |
77 | 3861.50 | XLON | 08:46:40 |
64 | 3861.00 | XLON | 08:46:53 |
7 | 3861.00 | XLON | 08:46:53 |
354 | 3863.50 | XLON | 08:48:55 |
44 | 3863.50 | XLON | 08:49:09 |
40 | 3863.50 | XLON | 08:49:47 |
118 | 3862.00 | XLON | 08:50:51 |
240 | 3862.00 | XLON | 08:51:03 |
85 | 3863.00 | XLON | 08:51:20 |
138 | 3866.50 | XLON | 08:52:00 |
75 | 3865.00 | XLON | 08:52:28 |
83 | 3862.50 | XLON | 08:53:04 |
89 | 3862.50 | XLON | 08:53:31 |
233 | 3866.50 | XLON | 08:54:20 |
110 | 3868.50 | XLON | 08:54:57 |
66 | 3867.00 | XLON | 08:55:26 |
71 | 3865.50 | XLON | 08:56:16 |
101 | 3868.00 | XLON | 08:56:42 |
83 | 3868.50 | XLON | 08:57:19 |
159 | 3871.00 | XLON | 08:58:02 |
82 | 3874.00 | XLON | 08:58:31 |
83 | 3873.00 | XLON | 08:59:40 |
169 | 3872.50 | XLON | 08:59:52 |
37 | 3871.00 | XLON | 09:00:33 |
41 | 3871.00 | XLON | 09:00:33 |
112 | 3872.00 | XLON | 09:01:40 |
3 | 3872.00 | XLON | 09:02:03 |
162 | 3872.00 | XLON | 09:02:03 |
86 | 3871.00 | XLON | 09:02:30 |
130 | 3871.00 | XLON | 09:03:15 |
78 | 3870.00 | XLON | 09:03:50 |
73 | 3868.50 | XLON | 09:04:26 |
87 | 3867.00 | XLON | 09:05:04 |
120 | 3865.50 | XLON | 09:05:13 |
69 | 3863.50 | XLON | 09:05:50 |
87 | 3862.00 | XLON | 09:06:47 |
182 | 3861.00 | XLON | 09:07:24 |
120 | 3859.50 | XLON | 09:07:31 |
81 | 3859.00 | XLON | 09:08:12 |
218 | 3858.50 | XLON | 09:08:59 |
85 | 3858.00 | XLON | 09:09:51 |
353 | 3859.50 | XLON | 09:11:34 |
73 | 3858.50 | XLON | 09:12:40 |
164 | 3858.00 | XLON | 09:13:17 |
145 | 3858.00 | XLON | 09:13:49 |
95 | 3857.00 | XLON | 09:14:21 |
372 | 3863.50 | XLON | 09:17:01 |
173 | 3861.50 | XLON | 09:18:49 |
112 | 3861.50 | XLON | 09:18:55 |
87 | 3862.50 | XLON | 09:20:16 |
113 | 3861.50 | XLON | 09:20:17 |
73 | 3862.00 | XLON | 09:21:07 |
69 | 3861.50 | XLON | 09:22:47 |
146 | 3861.50 | XLON | 09:22:47 |
342 | 3866.00 | XLON | 09:24:38 |
71 | 3868.00 | XLON | 09:25:08 |
80 | 3866.00 | XLON | 09:25:38 |
76 | 3865.00 | XLON | 09:26:19 |
85 | 3863.00 | XLON | 09:27:31 |
119 | 3861.50 | XLON | 09:27:47 |
66 | 3860.00 | XLON | 09:28:14 |
80 | 3858.00 | XLON | 09:28:42 |
218 | 3858.50 | XLON | 09:30:08 |
30 | 3857.50 | XLON | 09:31:30 |
43 | 3857.50 | XLON | 09:31:30 |
121 | 3856.50 | XLON | 09:32:07 |
1 | 3858.50 | XLON | 09:33:15 |
233 | 3858.50 | XLON | 09:33:42 |
77 | 3858.00 | XLON | 09:33:50 |
26 | 3856.50 | XLON | 09:34:33 |
43 | 3856.50 | XLON | 09:34:33 |
66 | 3855.00 | XLON | 09:35:12 |
9 | 3855.00 | XLON | 09:35:12 |
74 | 3854.50 | XLON | 09:35:24 |
50 | 3853.50 | XLON | 09:35:48 |
19 | 3853.50 | XLON | 09:36:20 |
90 | 3852.00 | XLON | 09:36:35 |
69 | 3852.50 | XLON | 09:36:49 |
171 | 3852.50 | XLON | 09:37:57 |
82 | 3855.00 | XLON | 09:38:37 |
85 | 3854.00 | XLON | 09:39:36 |
1 | 3854.00 | XLON | 09:39:36 |
102 | 3853.50 | XLON | 09:40:00 |
82 | 3853.00 | XLON | 09:41:03 |
74 | 3852.50 | XLON | 09:41:35 |
68 | 3852.00 | XLON | 09:42:47 |
118 | 3851.00 | XLON | 09:43:00 |
74 | 3853.00 | XLON | 09:43:29 |
179 | 3853.00 | XLON | 09:45:06 |
313 | 3856.00 | XLON | 09:46:45 |
73 | 3857.50 | XLON | 09:47:35 |
32 | 3859.50 | XLON | 09:48:05 |
64 | 3859.50 | XLON | 09:48:06 |
294 | 3862.00 | XLON | 09:50:32 |
80 | 3861.00 | XLON | 09:52:36 |
136 | 3861.00 | XLON | 09:52:36 |
252 | 3859.50 | XLON | 09:54:15 |
87 | 3858.50 | XLON | 09:54:26 |
100 | 3858.50 | XLON | 09:55:33 |
152 | 3860.00 | XLON | 09:56:36 |
15 | 3860.00 | XLON | 09:56:36 |
18 | 3859.50 | XLON | 09:56:47 |
48 | 3859.50 | XLON | 09:56:47 |
104 | 3863.50 | XLON | 09:57:37 |
85 | 3864.00 | XLON | 09:59:02 |
114 | 3863.00 | XLON | 09:59:21 |
81 | 3862.00 | XLON | 09:59:52 |
96 | 3859.00 | XLON | 10:00:08 |
88 | 3859.00 | XLON | 10:01:23 |
118 | 3859.00 | XLON | 10:02:22 |
84 | 3859.50 | XLON | 10:03:16 |
90 | 3859.00 | XLON | 10:04:24 |
74 | 3858.00 | XLON | 10:05:23 |
73 | 3856.50 | XLON | 10:05:31 |
42 | 3856.50 | XLON | 10:05:31 |
69 | 3856.50 | XLON | 10:06:08 |
66 | 3855.50 | XLON | 10:06:37 |
68 | 3856.00 | XLON | 10:07:22 |
74 | 3855.00 | XLON | 10:07:52 |
77 | 3856.00 | XLON | 10:09:21 |
110 | 3855.50 | XLON | 10:09:25 |
82 | 3854.50 | XLON | 10:10:20 |
460 | 3857.00 | XLON | 10:13:50 |
301 | 3859.00 | XLON | 10:16:11 |
133 | 3858.50 | XLON | 10:17:13 |
1 | 3858.50 | XLON | 10:17:13 |
81 | 3859.00 | XLON | 10:17:38 |
82 | 3858.50 | XLON | 10:18:14 |
130 | 3860.50 | XLON | 10:22:04 |
439 | 3860.50 | XLON | 10:22:04 |
74 | 3860.00 | XLON | 10:23:07 |
112 | 3860.00 | XLON | 10:23:40 |
133 | 3860.00 | XLON | 10:23:40 |
126 | 3866.00 | XLON | 10:26:12 |
348 | 3874.00 | XLON | 10:29:35 |
140 | 3873.00 | XLON | 10:29:50 |
96 | 3871.00 | XLON | 10:30:48 |
189 | 3871.00 | XLON | 10:31:43 |
399 | 3870.00 | XLON | 10:34:24 |
211 | 3868.50 | XLON | 10:36:08 |
73 | 3868.50 | XLON | 10:37:53 |
123 | 3868.50 | XLON | 10:37:53 |
81 | 3868.00 | XLON | 10:38:39 |
79 | 3867.50 | XLON | 10:39:02 |
79 | 3867.50 | XLON | 10:40:00 |
101 | 3866.50 | XLON | 10:40:49 |
84 | 3864.50 | XLON | 10:41:20 |
68 | 3864.50 | XLON | 10:41:31 |
84 | 3865.50 | XLON | 10:42:34 |
68 | 3865.00 | XLON | 10:43:17 |
69 | 3863.00 | XLON | 10:44:50 |
117 | 3863.00 | XLON | 10:44:50 |
70 | 3862.50 | XLON | 10:45:15 |
195 | 3860.50 | XLON | 10:48:13 |
120 | 3860.50 | XLON | 10:48:13 |
56 | 3861.00 | XLON | 10:49:43 |
153 | 3861.00 | XLON | 10:49:43 |
69 | 3859.50 | XLON | 10:50:22 |
78 | 3859.50 | XLON | 10:50:58 |
242 | 3859.50 | XLON | 10:53:10 |
74 | 3859.00 | XLON | 10:55:14 |
121 | 3859.00 | XLON | 10:55:14 |
249 | 3857.50 | XLON | 10:56:26 |
176 | 3856.50 | XLON | 10:58:08 |
149 | 3857.50 | XLON | 10:59:36 |
204 | 3859.00 | XLON | 11:01:04 |
72 | 3858.00 | XLON | 11:01:22 |
373 | 3862.50 | XLON | 11:04:26 |
75 | 3859.50 | XLON | 11:06:06 |
109 | 3859.50 | XLON | 11:06:06 |
70 | 3857.50 | XLON | 11:06:48 |
77 | 3857.00 | XLON | 11:07:44 |
70 | 3855.00 | XLON | 11:07:52 |
200 | 3855.00 | XLON | 11:09:41 |
124 | 3855.50 | XLON | 11:10:49 |
76 | 3854.00 | XLON | 11:12:17 |
107 | 3853.50 | XLON | 11:12:39 |
104 | 3855.50 | XLON | 11:12:58 |
65 | 3853.00 | XLON | 11:14:04 |
80 | 3851.00 | XLON | 11:15:20 |
91 | 3850.50 | XLON | 11:15:42 |
30 | 3854.00 | XLON | 11:25:20 |
202 | 3854.00 | XLON | 11:25:26 |
744 | 3854.00 | XLON | 11:25:26 |
75 | 3853.50 | XLON | 11:26:00 |
72 | 3852.50 | XLON | 11:26:52 |
108 | 3854.50 | XLON | 11:27:37 |
27 | 3854.50 | XLON | 11:27:39 |
74 | 3852.00 | XLON | 11:28:46 |
74 | 3852.50 | XLON | 11:28:57 |
134 | 3853.50 | XLON | 11:31:26 |
111 | 3853.50 | XLON | 11:31:26 |
111 | 3854.50 | XLON | 11:33:28 |
111 | 3854.50 | XLON | 11:33:28 |
121 | 3854.00 | XLON | 11:34:52 |
71 | 3853.50 | XLON | 11:35:32 |
71 | 3853.00 | XLON | 11:36:02 |
77 | 3852.50 | XLON | 11:37:01 |
83 | 3851.50 | XLON | 11:37:18 |
392 | 3850.50 | XLON | 11:41:41 |
201 | 3851.50 | XLON | 11:43:00 |
238 | 3852.00 | XLON | 11:47:57 |
58 | 3852.00 | XLON | 11:47:57 |
130 | 3852.00 | XLON | 11:47:57 |
11 | 3851.00 | XLON | 11:49:08 |
28 | 3850.50 | XLON | 11:50:04 |
369 | 3853.00 | XLON | 11:51:37 |
228 | 3854.00 | XLON | 11:55:10 |
111 | 3854.00 | XLON | 11:55:10 |
89 | 3857.50 | XLON | 11:56:59 |
437 | 3859.00 | XLON | 12:00:26 |
21 | 3859.00 | XLON | 12:00:26 |
77 | 3858.50 | XLON | 12:00:57 |
79 | 3858.50 | XLON | 12:02:43 |
125 | 3858.50 | XLON | 12:02:43 |
276 | 3860.00 | XLON | 12:04:40 |
70 | 3857.50 | XLON | 12:05:58 |
77 | 3860.50 | XLON | 12:09:27 |
316 | 3860.50 | XLON | 12:09:27 |
249 | 3860.50 | XLON | 12:12:17 |
9 | 3860.50 | XLON | 12:12:17 |
324 | 3861.00 | XLON | 12:16:09 |
91 | 3861.00 | XLON | 12:16:09 |
212 | 3860.00 | XLON | 12:20:51 |
200 | 3860.00 | XLON | 12:20:51 |
132 | 3861.00 | XLON | 12:21:43 |
90 | 3862.00 | XLON | 12:22:12 |
100 | 3860.50 | XLON | 12:23:53 |
71 | 3859.00 | XLON | 12:24:38 |
89 | 3856.00 | XLON | 12:25:12 |
86 | 3855.50 | XLON | 12:26:44 |
68 | 3855.00 | XLON | 12:27:23 |
143 | 3857.00 | XLON | 12:31:14 |
186 | 3857.00 | XLON | 12:31:19 |
14 | 3857.00 | XLON | 12:31:19 |
102 | 3858.50 | XLON | 12:33:11 |
53 | 3858.00 | XLON | 12:34:12 |
37 | 3858.00 | XLON | 12:34:12 |
124 | 3857.50 | XLON | 12:34:35 |
72 | 3858.50 | XLON | 12:35:36 |
63 | 3858.50 | XLON | 12:36:22 |
37 | 3858.50 | XLON | 12:36:49 |
119 | 3858.00 | XLON | 12:37:19 |
70 | 3856.00 | XLON | 12:38:37 |
5 | 3856.00 | XLON | 12:38:37 |
83 | 3855.50 | XLON | 12:39:15 |
125 | 3856.50 | XLON | 12:40:18 |
39 | 3856.00 | XLON | 12:41:14 |
43 | 3856.00 | XLON | 12:41:14 |
72 | 3855.00 | XLON | 12:42:10 |
73 | 3854.50 | XLON | 12:42:20 |
70 | 3856.50 | XLON | 12:43:57 |
77 | 3856.50 | XLON | 12:43:57 |
75 | 3856.00 | XLON | 12:45:12 |
105 | 3854.00 | XLON | 12:45:35 |
110 | 3854.50 | XLON | 12:46:17 |
68 | 3853.50 | XLON | 12:47:10 |
99 | 3855.00 | XLON | 12:48:53 |
117 | 3855.00 | XLON | 12:48:53 |
131 | 3854.50 | XLON | 12:50:19 |
155 | 3855.50 | XLON | 12:53:11 |
182 | 3855.50 | XLON | 12:53:11 |
69 | 3855.00 | XLON | 12:54:11 |
124 | 3855.00 | XLON | 12:54:53 |
159 | 3856.00 | XLON | 12:57:03 |
109 | 3856.00 | XLON | 12:57:03 |
129 | 3856.50 | XLON | 12:58:38 |
67 | 3856.50 | XLON | 12:58:49 |
109 | 3859.50 | XLON | 12:59:33 |
69 | 3860.00 | XLON | 13:00:45 |
279 | 3859.50 | XLON | 13:03:14 |
73 | 3860.50 | XLON | 13:03:40 |
59 | 3859.50 | XLON | 13:04:38 |
11 | 3859.50 | XLON | 13:04:46 |
65 | 3858.50 | XLON | 13:06:01 |
55 | 3858.50 | XLON | 13:06:01 |
11 | 3858.50 | XLON | 13:06:01 |
38 | 3858.50 | XLON | 13:06:01 |
159 | 3859.50 | XLON | 13:08:07 |
23 | 3861.00 | XLON | 13:10:01 |
113 | 3861.00 | XLON | 13:10:01 |
124 | 3860.50 | XLON | 13:10:29 |
70 | 3860.50 | XLON | 13:11:22 |
79 | 3860.00 | XLON | 13:11:35 |
101 | 3859.50 | XLON | 13:12:30 |
71 | 3859.50 | XLON | 13:14:20 |
108 | 3859.50 | XLON | 13:14:20 |
70 | 3858.50 | XLON | 13:14:59 |
75 | 3857.00 | XLON | 13:16:05 |
107 | 3856.50 | XLON | 13:16:42 |
77 | 3856.50 | XLON | 13:17:06 |
74 | 3856.00 | XLON | 13:18:13 |
180 | 3856.50 | XLON | 13:20:15 |
183 | 3857.00 | XLON | 13:22:06 |
276 | 3861.50 | XLON | 13:24:43 |
232 | 3861.00 | XLON | 13:27:05 |
134 | 3861.50 | XLON | 13:28:00 |
72 | 3862.00 | XLON | 13:28:23 |
79 | 3860.50 | XLON | 13:29:06 |
90 | 3862.00 | XLON | 13:29:47 |
95 | 3865.00 | XLON | 13:30:00 |
263 | 3865.00 | XLON | 13:30:00 |
95 | 3865.00 | XLON | 13:30:00 |
97 | 3845.00 | XLON | 13:30:40 |
70 | 3851.00 | XLON | 13:34:12 |
76 | 3853.50 | XLON | 13:34:41 |
75 | 3852.00 | XLON | 13:35:32 |
80 | 3853.50 | XLON | 13:36:19 |
76 | 3851.50 | XLON | 13:36:59 |
78 | 3852.50 | XLON | 13:37:38 |
66 | 3851.00 | XLON | 13:38:05 |
76 | 3852.00 | XLON | 13:38:37 |
91 | 3851.00 | XLON | 13:39:12 |
70 | 3848.00 | XLON | 13:39:56 |
82 | 3848.00 | XLON | 13:40:27 |
84 | 3844.50 | XLON | 13:41:20 |
82 | 3844.50 | XLON | 13:41:40 |
86 | 3846.00 | XLON | 13:42:18 |
69 | 3847.50 | XLON | 13:43:09 |
84 | 3847.00 | XLON | 13:43:33 |
109 | 3849.50 | XLON | 13:44:14 |
88 | 3849.50 | XLON | 13:45:03 |
67 | 3848.00 | XLON | 13:45:35 |
118 | 3849.50 | XLON | 13:46:42 |
70 | 3849.00 | XLON | 13:46:51 |
147 | 3849.50 | XLON | 13:47:30 |
116 | 3849.50 | XLON | 13:47:38 |
75 | 3846.50 | XLON | 13:49:46 |
91 | 3845.50 | XLON | 13:50:22 |
86 | 3848.50 | XLON | 13:50:59 |
116 | 3847.00 | XLON | 13:51:50 |
66 | 3845.00 | XLON | 13:52:19 |
86 | 3846.50 | XLON | 13:53:02 |
79 | 3848.00 | XLON | 13:53:26 |
71 | 3848.50 | XLON | 13:53:57 |
104 | 3848.00 | XLON | 13:54:11 |
74 | 3847.00 | XLON | 13:54:28 |
163 | 3850.50 | XLON | 13:55:38 |
165 | 3851.00 | XLON | 13:56:04 |
79 | 3850.50 | XLON | 13:56:13 |
109 | 3853.50 | XLON | 13:58:21 |
119 | 3857.50 | XLON | 13:59:50 |
33 | 3861.00 | XLON | 14:00:49 |
131 | 3861.00 | XLON | 14:00:49 |
133 | 3865.00 | XLON | 14:01:43 |
68 | 3866.50 | XLON | 14:02:11 |
78 | 3864.00 | XLON | 14:02:35 |
86 | 3864.50 | XLON | 14:03:07 |
65 | 3864.00 | XLON | 14:03:13 |
117 | 3865.00 | XLON | 14:04:35 |
106 | 3865.00 | XLON | 14:05:02 |
95 | 3863.00 | XLON | 14:05:44 |
70 | 3861.50 | XLON | 14:06:51 |
2 | 3860.50 | XLON | 14:06:53 |
48 | 3860.50 | XLON | 14:06:53 |
58 | 3860.50 | XLON | 14:06:53 |
68 | 3860.00 | XLON | 14:07:23 |
82 | 3858.50 | XLON | 14:07:59 |
72 | 3856.50 | XLON | 14:09:01 |
90 | 3856.00 | XLON | 14:09:45 |
108 | 3855.00 | XLON | 14:10:08 |
68 | 3855.00 | XLON | 14:10:19 |
101 | 3855.50 | XLON | 14:11:07 |
142 | 3855.50 | XLON | 14:12:03 |
67 | 3852.50 | XLON | 14:12:54 |
109 | 3852.50 | XLON | 14:13:18 |
59 | 3852.50 | XLON | 14:13:38 |
6 | 3852.50 | XLON | 14:13:40 |
24 | 3853.50 | XLON | 14:14:24 |
56 | 3853.50 | XLON | 14:14:24 |
86 | 3852.50 | XLON | 14:14:44 |
110 | 3853.50 | XLON | 14:15:39 |
150 | 3854.00 | XLON | 14:17:11 |
115 | 3854.50 | XLON | 14:17:41 |
71 | 3853.50 | XLON | 14:18:18 |
77 | 3853.00 | XLON | 14:18:49 |
170 | 3853.50 | XLON | 14:19:57 |
106 | 3853.00 | XLON | 14:21:01 |
75 | 3852.50 | XLON | 14:21:25 |
119 | 3853.00 | XLON | 14:22:00 |
145 | 3853.00 | XLON | 14:22:44 |
77 | 3851.00 | XLON | 14:23:32 |
80 | 3849.50 | XLON | 14:23:51 |
75 | 3847.00 | XLON | 14:24:22 |
90 | 3847.00 | XLON | 14:24:39 |
73 | 3845.50 | XLON | 14:25:02 |
83 | 3844.50 | XLON | 14:25:34 |
69 | 3843.50 | XLON | 14:25:52 |
145 | 3845.00 | XLON | 14:26:45 |
291 | 3844.00 | XLON | 14:27:50 |
163 | 3844.50 | XLON | 14:28:45 |
7 | 3844.00 | XLON | 14:29:05 |
73 | 3844.00 | XLON | 14:29:51 |
833 | 3848.00 | XLON | 14:30:24 |
94 | 3847.00 | XLON | 14:30:32 |
386 | 3850.50 | XLON | 14:31:08 |
83 | 3848.50 | XLON | 14:31:29 |
125 | 3849.00 | XLON | 14:31:47 |
83 | 3849.00 | XLON | 14:31:47 |
428 | 3851.50 | XLON | 14:32:19 |
83 | 3849.50 | XLON | 14:32:25 |
94 | 3849.50 | XLON | 14:32:46 |
156 | 3848.50 | XLON | 14:32:51 |
719 | 3854.00 | XLON | 14:34:13 |
64 | 3853.50 | XLON | 14:34:25 |
20 | 3853.50 | XLON | 14:34:25 |
46 | 3853.50 | XLON | 14:34:25 |
147 | 3854.50 | XLON | 14:34:39 |
67 | 3853.00 | XLON | 14:35:02 |
147 | 3853.00 | XLON | 14:35:36 |
147 | 3850.50 | XLON | 14:35:39 |
80 | 3851.00 | XLON | 14:35:52 |
190 | 3854.00 | XLON | 14:36:23 |
245 | 3854.50 | XLON | 14:37:02 |
92 | 3854.00 | XLON | 14:37:31 |
233 | 3853.50 | XLON | 14:38:00 |
73 | 3852.00 | XLON | 14:38:07 |
117 | 3854.00 | XLON | 14:38:28 |
98 | 3854.50 | XLON | 14:38:57 |
128 | 3856.50 | XLON | 14:39:06 |
134 | 3859.00 | XLON | 14:39:29 |
190 | 3861.00 | XLON | 14:40:00 |
112 | 3860.50 | XLON | 14:40:22 |
79 | 3859.00 | XLON | 14:40:36 |
162 | 3859.50 | XLON | 14:41:17 |
135 | 3858.00 | XLON | 14:41:41 |
201 | 3858.00 | XLON | 14:42:03 |
151 | 3856.50 | XLON | 14:42:52 |
213 | 3858.00 | XLON | 14:43:07 |
78 | 3858.50 | XLON | 14:43:22 |
73 | 3858.00 | XLON | 14:43:44 |
64 | 3858.50 | XLON | 14:44:18 |
54 | 3858.50 | XLON | 14:44:18 |
255 | 3858.50 | XLON | 14:45:06 |
126 | 3857.50 | XLON | 14:45:26 |
79 | 3857.00 | XLON | 14:45:27 |
27 | 3857.00 | XLON | 14:45:27 |
79 | 3854.00 | XLON | 14:45:50 |
40 | 3852.50 | XLON | 14:46:11 |
98 | 3852.50 | XLON | 14:46:11 |
390 | 3854.00 | XLON | 14:47:24 |
101 | 3856.00 | XLON | 14:47:41 |
74 | 3853.00 | XLON | 14:48:11 |
142 | 3854.00 | XLON | 14:48:27 |
510 | 3862.00 | XLON | 14:50:01 |
131 | 3861.50 | XLON | 14:50:33 |
74 | 3859.00 | XLON | 14:51:06 |
215 | 3859.00 | XLON | 14:51:23 |
120 | 3858.50 | XLON | 14:51:51 |
110 | 3859.00 | XLON | 14:52:21 |
105 | 3859.00 | XLON | 14:52:41 |
100 | 3857.50 | XLON | 14:52:46 |
100 | 3858.50 | XLON | 14:53:24 |
125 | 3857.50 | XLON | 14:53:38 |
23 | 3857.00 | XLON | 14:53:53 |
67 | 3857.00 | XLON | 14:54:04 |
114 | 3856.00 | XLON | 14:54:27 |
118 | 3855.00 | XLON | 14:54:47 |
94 | 3854.00 | XLON | 14:54:47 |
80 | 3854.00 | XLON | 14:55:28 |
143 | 3854.00 | XLON | 14:55:34 |
84 | 3854.00 | XLON | 14:55:56 |
15 | 3854.50 | XLON | 14:56:51 |
78 | 3854.50 | XLON | 14:56:53 |
31 | 3854.50 | XLON | 14:56:53 |
193 | 3853.50 | XLON | 14:57:02 |
100 | 3854.50 | XLON | 14:57:17 |
14 | 3854.50 | XLON | 14:57:20 |
74 | 3852.50 | XLON | 14:57:50 |
142 | 3853.50 | XLON | 14:58:26 |
62 | 3853.50 | XLON | 14:58:26 |
24 | 3853.50 | XLON | 14:58:26 |
335 | 3854.50 | XLON | 14:59:40 |
174 | 3855.00 | XLON | 14:59:58 |
90 | 3853.50 | XLON | 15:00:15 |
85 | 3853.50 | XLON | 15:00:44 |
84 | 3852.50 | XLON | 15:00:48 |
196 | 3855.00 | XLON | 15:01:25 |
79 | 3855.00 | XLON | 15:02:13 |
21 | 3855.00 | XLON | 15:02:13 |
6 | 3855.00 | XLON | 15:02:18 |
173 | 3854.00 | XLON | 15:02:32 |
22 | 3854.00 | XLON | 15:02:32 |
143 | 3856.50 | XLON | 15:03:00 |
117 | 3857.50 | XLON | 15:03:12 |
121 | 3858.00 | XLON | 15:03:34 |
54 | 3858.50 | XLON | 15:03:53 |
41 | 3858.50 | XLON | 15:03:58 |
144 | 3860.00 | XLON | 15:04:17 |
101 | 3859.50 | XLON | 15:04:38 |
80 | 3859.50 | XLON | 15:05:01 |
207 | 3861.00 | XLON | 15:05:44 |
341 | 3864.50 | XLON | 15:06:37 |
143 | 3864.50 | XLON | 15:07:08 |
116 | 3865.00 | XLON | 15:07:44 |
17 | 3865.00 | XLON | 15:07:44 |
293 | 3865.00 | XLON | 15:08:29 |
69 | 3864.50 | XLON | 15:08:43 |
194 | 3864.50 | XLON | 15:09:12 |
74 | 3862.50 | XLON | 15:09:35 |
90 | 3862.50 | XLON | 15:09:47 |
157 | 3865.00 | XLON | 15:11:04 |
217 | 3865.00 | XLON | 15:11:04 |
20 | 3866.50 | XLON | 15:11:29 |
130 | 3868.00 | XLON | 15:11:35 |
105 | 3868.00 | XLON | 15:11:53 |
69 | 3867.50 | XLON | 15:12:11 |
245 | 3867.50 | XLON | 15:13:07 |
179 | 3867.00 | XLON | 15:13:56 |
140 | 3865.50 | XLON | 15:13:59 |
74 | 3865.00 | XLON | 15:14:17 |
183 | 3868.00 | XLON | 15:14:53 |
99 | 3867.50 | XLON | 15:15:08 |
84 | 3868.50 | XLON | 15:15:27 |
89 | 3868.50 | XLON | 15:15:50 |
74 | 3868.00 | XLON | 15:16:03 |
89 | 3867.50 | XLON | 15:16:21 |
74 | 3867.50 | XLON | 15:16:32 |
89 | 3869.50 | XLON | 15:16:58 |
116 | 3869.00 | XLON | 15:17:53 |
62 | 3869.00 | XLON | 15:17:53 |
138 | 3868.00 | XLON | 15:18:15 |
138 | 3868.00 | XLON | 15:18:26 |
134 | 3866.50 | XLON | 15:19:04 |
1 | 3866.50 | XLON | 15:19:14 |
12 | 3866.50 | XLON | 15:19:27 |
84 | 3866.50 | XLON | 15:19:27 |
12 | 3866.50 | XLON | 15:19:27 |
146 | 3866.00 | XLON | 15:20:03 |
19 | 3865.00 | XLON | 15:20:04 |
101 | 3865.00 | XLON | 15:20:05 |
75 | 3864.50 | XLON | 15:20:26 |
91 | 3862.50 | XLON | 15:20:40 |
70 | 3861.50 | XLON | 15:21:00 |
85 | 3861.50 | XLON | 15:21:11 |
108 | 3861.50 | XLON | 15:21:35 |
8 | 3861.50 | XLON | 15:21:35 |
165 | 3862.00 | XLON | 15:22:16 |
131 | 3862.50 | XLON | 15:22:31 |
115 | 3863.00 | XLON | 15:23:17 |
135 | 3862.00 | XLON | 15:23:29 |
81 | 3861.50 | XLON | 15:23:51 |
120 | 3862.00 | XLON | 15:24:22 |
91 | 3862.00 | XLON | 15:24:22 |
86 | 3860.50 | XLON | 15:24:37 |
48 | 3861.00 | XLON | 15:25:02 |
29 | 3861.00 | XLON | 15:25:02 |
554 | 3862.00 | XLON | 15:26:51 |
76 | 3861.50 | XLON | 15:27:08 |
82 | 3860.50 | XLON | 15:27:37 |
339 | 3861.50 | XLON | 15:29:02 |
530 | 3862.50 | XLON | 15:30:30 |
77 | 3860.50 | XLON | 15:30:50 |
348 | 3865.00 | XLON | 15:31:58 |
77 | 3864.00 | XLON | 15:32:11 |
97 | 3865.00 | XLON | 15:32:35 |
111 | 3865.00 | XLON | 15:32:50 |
107 | 3864.00 | XLON | 15:33:44 |
164 | 3862.50 | XLON | 15:33:49 |
391 | 3865.00 | XLON | 15:35:31 |
121 | 3864.00 | XLON | 15:35:46 |
202 | 3864.00 | XLON | 15:36:20 |
87 | 3862.00 | XLON | 15:36:58 |
130 | 3861.00 | XLON | 15:37:03 |
198 | 3861.50 | XLON | 15:37:46 |
145 | 3862.00 | XLON | 15:38:49 |
198 | 3861.50 | XLON | 15:39:01 |
87 | 3861.00 | XLON | 15:39:32 |
338 | 3862.00 | XLON | 15:41:11 |
244 | 3862.00 | XLON | 15:41:22 |
76 | 3862.00 | XLON | 15:41:48 |
143 | 3862.50 | XLON | 15:42:00 |
387 | 3864.00 | XLON | 15:43:18 |
172 | 3863.50 | XLON | 15:44:21 |
128 | 3863.00 | XLON | 15:44:29 |
159 | 3864.50 | XLON | 15:45:01 |
77 | 3864.00 | XLON | 15:45:24 |
181 | 3867.00 | XLON | 15:46:01 |
20 | 3868.00 | XLON | 15:47:21 |
183 | 3868.00 | XLON | 15:47:21 |
86 | 3868.00 | XLON | 15:47:32 |
59 | 3868.00 | XLON | 15:47:33 |
90 | 3867.50 | XLON | 15:47:45 |
86 | 3868.50 | XLON | 15:48:10 |
73 | 3868.00 | XLON | 15:48:27 |
82 | 3867.00 | XLON | 15:49:00 |
109 | 3865.50 | XLON | 15:49:05 |
211 | 3865.50 | XLON | 15:49:51 |
73 | 3864.00 | XLON | 15:50:03 |
69 | 3864.00 | XLON | 15:50:32 |
93 | 3862.50 | XLON | 15:50:46 |
216 | 3863.00 | XLON | 15:51:25 |
79 | 3862.00 | XLON | 15:51:47 |
98 | 3861.50 | XLON | 15:52:01 |
78 | 3861.50 | XLON | 15:52:35 |
123 | 3861.00 | XLON | 15:52:36 |
88 | 3859.00 | XLON | 15:52:58 |
79 | 3858.50 | XLON | 15:53:28 |
98 | 3857.50 | XLON | 15:53:44 |
132 | 3857.50 | XLON | 15:54:20 |
116 | 3857.00 | XLON | 15:54:26 |
87 | 3858.50 | XLON | 15:54:44 |
270 | 3860.00 | XLON | 15:55:54 |
256 | 3860.50 | XLON | 15:56:41 |
159 | 3859.50 | XLON | 15:59:04 |
169 | 3859.50 | XLON | 15:59:04 |
290 | 3859.50 | XLON | 15:59:04 |
258 | 3861.00 | XLON | 15:59:54 |
58 | 3860.00 | XLON | 16:00:12 |
152 | 3860.00 | XLON | 16:00:12 |
154 | 3861.00 | XLON | 16:01:20 |
284 | 3861.00 | XLON | 16:01:20 |
241 | 3862.00 | XLON | 16:01:53 |
28 | 3861.00 | XLON | 16:02:08 |
56 | 3861.00 | XLON | 16:02:11 |
96 | 3861.00 | XLON | 16:02:29 |
174 | 3862.50 | XLON | 16:02:58 |
506 | 3864.50 | XLON | 16:04:15 |
92 | 3864.50 | XLON | 16:04:44 |
854 | 3866.00 | XLON | 16:07:05 |
207 | 3868.00 | XLON | 16:07:36 |
86 | 3866.00 | XLON | 16:07:58 |
80 | 3865.50 | XLON | 16:08:05 |
24 | 3868.50 | XLON | 16:09:09 |
452 | 3869.50 | XLON | 16:09:39 |
190 | 3869.50 | XLON | 16:11:52 |
333 | 3869.50 | XLON | 16:11:52 |
345 | 3869.00 | XLON | 16:12:01 |
89 | 3868.50 | XLON | 16:12:16 |
84 | 3869.50 | XLON | 16:12:28 |
434 | 3868.50 | XLON | 16:13:37 |
314 | 3870.50 | XLON | 16:14:28 |
312 | 3871.00 | XLON | 16:15:21 |
80 | 3870.50 | XLON | 16:16:08 |
330 | 3871.00 | XLON | 16:16:27 |
80 | 3871.00 | XLON | 16:16:56 |
200 | 3872.00 | XLON | 16:18:08 |
204 | 3872.00 | XLON | 16:18:08 |
1037 | 3875.50 | XLON | 16:20:31 |
100 | 3874.00 | XLON | 16:20:34 |
86 | 3874.00 | XLON | 16:20:49 |
72 | 3873.00 | XLON | 16:21:06 |
463 | 3876.00 | XLON | 16:21:50 |
209 | 3876.00 | XLON | 16:21:50 |
183 | 3876.50 | XLON | 16:22:09 |
310 | 3877.00 | XLON | 16:23:12 |
141 | 3877.00 | XLON | 16:23:40 |
204 | 3876.50 | XLON | 16:23:56 |
162 | 3876.00 | XLON | 16:24:22 |
183 | 3875.50 | XLON | 16:24:28 |
91 | 3875.00 | XLON | 16:24:47 |
137 | 3874.50 | XLON | 16:24:58 |
100 | 3874.00 | XLON | 16:25:00 |
82 | 3873.50 | XLON | 16:25:13 |
101 | 3873.00 | XLON | 16:25:20 |
183 | 3873.50 | XLON | 16:26:12 |
301 | 3873.00 | XLON | 16:27:07 |
712 | 3873.50 | XLON | 16:28:28 |
530 | 3872.50 | XLON | 16:28:49 |