Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Unilever PLC

Transaction in Own Shares • Jul 4, 2024

4591_rns_2024-07-04_af05c199-f105-4a27-8190-4395d4ae234d.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information RNS Number : 0644V Unilever PLC 04 July 2024 TRANSACTIONS IN OWN SECURITIES 04 July 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 July 2024 Number of ordinary shares purchased: 653,293 Highest price paid per share: GBP 43.1500 Lowest price paid per share: GBP 42.9700 Volume weighted average price paid per share: GBP 43.0788 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 25,645,447 of its ordinary shares in treasury and has 2,495,851,891 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBP) Aggregated volume LSE 43.0769 477,229 BATS 0.0000 0 Chi-X 43.0838 176,064 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) 472 43.10 XLON 09:35:59 472 43.10 CHIX 09:35:59 472 43.09 XLON 09:36:13 472 43.09 CHIX 09:36:13 472 43.10 XLON 09:37:08 472 43.10 CHIX 09:37:08 472 43.09 XLON 09:37:29 472 43.09 CHIX 09:37:29 153 43.08 XLON 09:37:30 319 43.08 XLON 09:37:30 472 43.08 CHIX 09:37:30 153 43.08 XLON 09:38:04 79 43.08 XLON 09:38:24 39 43.08 XLON 09:38:25 249 43.07 XLON 09:40:12 325 43.09 XLON 09:41:51 359 43.10 XLON 09:43:25 104 43.10 XLON 09:43:25 370 43.09 XLON 09:44:16 325 43.08 XLON 09:44:30 413 43.07 XLON 09:44:30 333 43.07 XLON 09:45:25 310 43.07 XLON 09:45:38 290 43.07 XLON 09:46:30 4 43.07 XLON 09:47:14 266 43.07 XLON 09:47:15 237 43.06 XLON 09:47:22 28 43.06 XLON 09:47:39 255 43.09 XLON 09:49:25 299 43.10 XLON 09:50:32 249 43.10 XLON 09:51:24 39 43.08 XLON 09:52:13 272 43.08 XLON 09:52:13 254 43.07 XLON 09:52:26 280 43.07 CHIX 09:52:26 274 43.07 XLON 09:53:33 239 43.07 CHIX 09:53:33 38 43.06 XLON 09:53:37 236 43.06 XLON 09:53:37 248 43.06 CHIX 09:53:57 277 43.06 XLON 09:54:41 249 43.05 XLON 09:54:41 246 43.06 CHIX 09:54:41 30 43.06 CHIX 09:56:47 452 43.07 XLON 09:57:25 232 43.07 CHIX 09:57:25 410 43.08 XLON 09:57:39 277 43.08 CHIX 09:57:39 52 43.07 XLON 09:57:42 181 43.07 XLON 09:58:25 177 43.07 XLON 09:58:25 276 43.06 XLON 09:58:59 340 43.05 XLON 09:59:18 266 43.07 CHIX 10:00:27 110 43.06 XLON 10:01:04 169 43.06 XLON 10:01:04 271 43.08 XLON 10:02:00 26 43.07 XLON 10:02:04 273 43.07 CHIX 10:02:04 200 43.07 XLON 10:02:30 45 43.07 XLON 10:03:01 146 43.07 CHIX 10:03:57 113 43.07 CHIX 10:04:55 265 43.10 CHIX 10:05:13 472 43.10 XLON 10:06:38 153 43.09 XLON 10:06:38 319 43.09 XLON 10:06:38 278 43.10 CHIX 10:06:38 472 43.08 XLON 10:07:24 302 43.08 CHIX 10:07:24 267 43.08 CHIX 10:07:57 142 43.07 XLON 10:08:33 330 43.07 XLON 10:08:35 171 43.06 XLON 10:09:04 301 43.06 XLON 10:09:56 472 43.07 XLON 10:10:36 140 43.06 XLON 10:11:08 139 43.06 XLON 10:11:24 55 43.07 XLON 10:13:09 81 43.07 XLON 10:13:59 67 43.09 XLON 10:14:04 207 43.09 XLON 10:14:48 198 43.09 XLON 10:14:48 1 43.09 XLON 10:15:15 471 43.09 XLON 10:15:15 472 43.10 XLON 10:16:01 268 43.10 CHIX 10:16:01 177 43.10 CHIX 10:16:01 25 43.09 XLON 10:16:42 253 43.09 XLON 10:19:12 97 43.09 XLON 10:19:52 97 43.09 XLON 10:19:52 445 43.09 CHIX 10:19:52 472 43.08 XLON 10:20:29 266 43.08 CHIX 10:20:29 472 43.07 XLON 10:20:37 241 43.07 CHIX 10:20:37 277 43.07 XLON 10:22:20 195 43.07 XLON 10:22:20 452 43.07 XLON 10:22:33 472 43.06 XLON 10:22:41 216 43.06 CHIX 10:22:41 422 43.08 XLON 10:28:50 50 43.08 XLON 10:28:50 321 43.08 CHIX 10:28:50 293 43.07 XLON 10:29:00 179 43.07 XLON 10:29:00 241 43.07 CHIX 10:29:00 287 43.08 CHIX 10:30:03 119 43.08 CHIX 10:30:03 217 43.08 XLON 10:30:39 255 43.08 XLON 10:30:49 238 43.08 CHIX 10:31:04 234 43.08 CHIX 10:31:04 257 43.08 CHIX 10:31:16 19 43.08 CHIX 10:31:16 472 43.10 XLON 10:32:06 472 43.09 XLON 10:32:37 276 43.09 CHIX 10:32:37 263 43.09 CHIX 10:33:36 472 43.08 XLON 10:33:50 472 43.07 XLON 10:33:50 69 43.08 CHIX 10:33:50 194 43.08 CHIX 10:33:50 169 43.06 XLON 10:34:04 131 43.06 XLON 10:34:23 1 43.06 CHIX 10:34:23 172 43.06 XLON 10:34:39 472 43.07 XLON 10:35:48 265 43.07 CHIX 10:35:48 472 43.10 XLON 10:38:53 472 43.12 XLON 10:45:00 95 43.12 XLON 10:45:01 377 43.12 XLON 10:45:01 246 43.12 XLON 10:47:42 84 43.14 CHIX 10:48:28 472 43.14 XLON 10:48:29 177 43.14 CHIX 10:48:29 452 43.14 XLON 10:48:51 20 43.14 XLON 10:48:51 472 43.13 XLON 10:49:40 261 43.13 CHIX 10:49:40 472 43.14 XLON 10:50:53 269 43.14 CHIX 10:50:53 472 43.14 XLON 10:52:39 67 43.14 CHIX 10:52:39 373 43.14 CHIX 10:52:39 161 43.13 XLON 10:53:35 311 43.13 XLON 10:53:35 269 43.13 CHIX 10:53:35 131 43.12 XLON 10:54:12 341 43.12 XLON 10:54:12 309 43.12 CHIX 10:54:12 116 43.12 XLON 10:54:58 356 43.12 XLON 10:55:00 243 43.12 XLON 10:55:13 229 43.12 XLON 10:55:13 156 43.11 CHIX 10:55:50 472 43.11 XLON 10:55:56 153 43.11 CHIX 10:55:56 472 43.10 XLON 10:56:28 284 43.10 CHIX 10:56:28 472 43.09 XLON 10:56:38 144 43.09 XLON 10:57:22 168 43.09 XLON 10:57:22 160 43.09 XLON 10:57:22 472 43.08 XLON 10:57:22 259 43.08 CHIX 10:57:22 472 43.10 XLON 10:58:09 341 43.12 CHIX 11:00:29 472 43.11 XLON 11:01:20 341 43.11 CHIX 11:01:20 67 43.11 XLON 11:03:19 405 43.11 XLON 11:03:19 81 43.14 XLON 11:06:01 148 43.14 XLON 11:06:01 215 43.14 CHIX 11:06:01 110 43.14 CHIX 11:06:01 243 43.14 XLON 11:06:47 48 43.14 CHIX 11:06:47 472 43.13 XLON 11:06:50 373 43.13 CHIX 11:06:50 309 43.14 XLON 11:07:24 163 43.14 XLON 11:07:24 307 43.14 CHIX 11:07:24 472 43.13 XLON 11:07:47 307 43.13 CHIX 11:07:47 94 43.13 XLON 11:08:45 378 43.13 XLON 11:08:45 291 43.13 CHIX 11:08:45 472 43.12 XLON 11:11:10 276 43.12 CHIX 11:11:10 243 43.12 CHIX 11:11:30 472 43.11 XLON 11:11:44 246 43.10 XLON 11:12:37 226 43.10 XLON 11:12:37 472 43.10 XLON 11:13:25 472 43.09 XLON 11:13:25 277 43.09 CHIX 11:13:25 472 43.10 XLON 11:14:20 292 43.10 CHIX 11:14:20 270 43.10 XLON 11:14:29 202 43.10 XLON 11:14:38 472 43.10 XLON 11:14:59 256 43.10 CHIX 11:15:55 178 43.10 XLON 11:16:50 239 43.10 XLON 11:17:01 55 43.10 XLON 11:17:01 285 43.09 XLON 11:17:05 187 43.09 XLON 11:17:05 268 43.09 CHIX 11:17:05 472 43.09 XLON 11:17:21 259 43.09 CHIX 11:18:02 472 43.08 XLON 11:18:06 472 43.07 XLON 11:18:34 247 43.08 CHIX 11:18:34 250 43.07 CHIX 11:18:35 202 43.07 XLON 11:18:36 34 43.07 XLON 11:18:36 472 43.06 XLON 11:18:42 249 43.06 CHIX 11:18:42 216 43.06 XLON 11:18:45 20 43.06 XLON 11:18:45 151 43.07 XLON 11:18:46 1,797 43.07 XLON 11:18:46 202 43.07 XLON 11:18:46 818 43.07 XLON 11:18:46 184 43.08 XLON 11:19:00 99 43.08 XLON 11:19:00 283 43.08 XLON 11:19:00 130 43.08 XLON 11:19:00 427 43.08 XLON 11:19:01 216 43.07 XLON 11:19:01 427 43.07 XLON 11:19:01 725 43.07 XLON 11:19:01 318 43.06 XLON 11:19:25 154 43.06 XLON 11:19:25 264 43.06 CHIX 11:19:25 472 43.05 XLON 11:21:35 343 43.05 CHIX 11:21:35 472 43.05 XLON 11:21:41 41 43.05 XLON 11:21:41 1,110 43.05 XLON 11:21:41 336 43.05 CHIX 11:21:41 218 43.05 XLON 11:21:42 18 43.05 XLON 11:21:42 141 43.07 XLON 11:21:44 149 43.07 XLON 11:21:44 108 43.07 XLON 11:21:44 216 43.07 XLON 11:21:44 217 43.07 XLON 11:21:44 216 43.07 XLON 11:21:45 250 43.07 XLON 11:21:45 427 43.07 XLON 11:21:45 139 43.07 XLON 11:21:45 145 43.07 XLON 11:21:45 155 43.07 XLON 11:21:45 576 43.07 XLON 11:21:45 30 43.05 XLON 11:22:25 442 43.05 XLON 11:22:25 277 43.05 CHIX 11:22:25 472 43.04 XLON 11:22:53 336 43.04 CHIX 11:22:53 200 43.05 XLON 11:24:49 36 43.05 XLON 11:24:49 200 43.05 XLON 11:24:53 36 43.05 XLON 11:24:53 200 43.05 XLON 11:24:53 1,063 43.05 XLON 11:24:53 322 43.05 CHIX 11:24:53 472 43.05 XLON 11:25:18 200 43.05 XLON 11:26:00 72 43.05 XLON 11:26:00 213 43.04 XLON 11:26:00 322 43.04 CHIX 11:26:00 200 43.05 XLON 11:26:36 36 43.05 XLON 11:26:36 114 43.05 XLON 11:26:36 144 43.05 XLON 11:26:36 200 43.05 XLON 11:26:37 333 43.05 XLON 11:26:37 20 43.05 XLON 11:26:37 96 43.05 XLON 11:26:37 472 43.05 XLON 11:26:55 472 43.05 XLON 11:26:55 200 43.05 XLON 11:26:55 919 43.05 XLON 11:26:55 216 43.05 XLON 11:27:08 164 43.05 XLON 11:27:08 454 43.04 CHIX 11:27:56 54 43.04 XLON 11:28:31 205 43.04 XLON 11:28:37 152 43.04 XLON 11:28:37 41 43.04 XLON 11:29:34 235 43.04 XLON 11:29:34 307 43.05 XLON 11:30:30 186 43.05 XLON 11:30:30 50 43.05 XLON 11:30:30 427 43.05 XLON 11:30:32 366 43.05 XLON 11:30:32 269 43.05 XLON 11:30:32 472 43.05 XLON 11:30:50 209 43.05 XLON 11:30:51 116 43.05 XLON 11:30:51 209 43.05 XLON 11:30:51 660 43.05 XLON 11:30:51 209 43.05 XLON 11:30:54 27 43.05 XLON 11:30:54 367 43.06 XLON 11:31:02 262 43.06 XLON 11:31:02 141 43.06 XLON 11:31:02 206 43.06 XLON 11:31:02 472 43.05 XLON 11:31:03 242 43.05 XLON 11:31:05 397 43.07 XLON 11:31:22 534 43.07 XLON 11:31:22 147 43.07 XLON 11:31:22 236 43.06 XLON 11:32:22 236 43.06 XLON 11:32:22 242 43.06 XLON 11:32:25 242 43.06 XLON 11:32:25 472 43.07 XLON 11:33:00 200 43.07 XLON 11:33:00 36 43.07 XLON 11:33:00 472 43.06 XLON 11:33:23 472 43.06 CHIX 11:33:23 219 43.06 XLON 11:34:06 240 43.06 XLON 11:34:06 316 43.06 XLON 11:34:06 472 43.06 CHIX 11:34:06 219 43.06 XLON 11:34:07 1,192 43.06 XLON 11:34:07 472 43.05 XLON 11:34:18 219 43.06 XLON 11:34:24 17 43.06 XLON 11:34:24 219 43.06 XLON 11:34:24 720 43.06 XLON 11:34:24 472 43.06 CHIX 11:34:24 23 43.07 XLON 11:34:25 283 43.07 XLON 11:34:25 14 43.07 XLON 11:34:25 472 43.06 XLON 11:34:29 472 43.05 XLON 11:34:55 472 43.05 CHIX 11:34:55 566 43.05 XLON 11:35:10 250 43.04 XLON 11:37:00 222 43.04 XLON 11:37:00 303 43.04 CHIX 11:37:00 169 43.04 CHIX 11:37:00 171 43.06 XLON 11:38:01 305 43.07 XLON 11:39:32 167 43.07 XLON 11:39:32 267 43.07 XLON 11:39:32 472 43.07 CHIX 11:39:32 200 43.07 XLON 11:39:51 167 43.07 XLON 11:39:51 84 43.08 XLON 11:40:00 158 43.08 XLON 11:40:00 138 43.08 XLON 11:40:00 472 43.08 XLON 11:40:39 472 43.10 XLON 11:40:39 472 43.08 CHIX 11:40:39 140 43.10 CHIX 11:40:39 273 43.10 CHIX 11:40:39 59 43.10 CHIX 11:40:39 151 43.10 XLON 11:40:40 534 43.10 XLON 11:40:40 240 43.10 XLON 11:40:40 141 43.10 XLON 11:40:40 472 43.11 XLON 11:41:07 534 43.13 XLON 11:43:00 246 43.12 XLON 11:43:23 226 43.12 XLON 11:43:23 467 43.12 XLON 11:43:23 472 43.12 CHIX 11:43:23 472 43.11 XLON 11:44:10 472 43.11 CHIX 11:44:10 156 43.11 XLON 11:44:36 80 43.11 XLON 11:44:36 258 43.11 XLON 11:49:52 214 43.11 XLON 11:49:54 534 43.11 XLON 11:49:54 70 43.11 XLON 11:49:54 472 43.11 CHIX 11:49:54 238 43.10 XLON 11:51:22 234 43.10 XLON 11:52:04 472 43.10 CHIX 11:52:04 424 43.09 XLON 11:52:53 48 43.09 XLON 11:52:53 472 43.09 CHIX 11:52:53 238 43.08 XLON 11:54:22 234 43.08 XLON 11:54:24 26 43.08 CHIX 11:54:24 446 43.08 CHIX 11:54:24 472 43.07 XLON 11:55:05 472 43.07 CHIX 11:55:05 26 43.06 XLON 11:55:52 446 43.06 XLON 12:00:03 472 43.06 CHIX 12:00:03 149 43.06 XLON 12:00:31 113 43.06 XLON 12:00:31 472 43.06 CHIX 12:00:31 236 43.06 XLON 12:00:33 472 43.06 XLON 12:01:03 472 43.06 CHIX 12:01:03 472 43.05 XLON 12:01:19 472 43.05 CHIX 12:01:19 472 43.04 XLON 12:02:02 210 43.06 XLON 12:03:46 472 43.05 XLON 12:04:02 400 43.06 XLON 12:04:02 47 43.06 XLON 12:04:02 200 43.06 XLON 12:04:02 409 43.06 XLON 12:04:02 157 43.06 XLON 12:04:02 200 43.06 XLON 12:04:02 91 43.06 XLON 12:04:02 160 43.06 XLON 12:04:02 270 43.06 XLON 12:04:02 334 43.05 CHIX 12:04:02 429 43.04 XLON 12:09:02 43 43.04 XLON 12:09:02 472 43.04 CHIX 12:09:02 396 43.03 XLON 12:09:29 76 43.03 XLON 12:09:29 304 43.03 CHIX 12:09:29 403 43.02 XLON 12:10:23 69 43.02 XLON 12:10:23 26 43.02 CHIX 12:10:23 224 43.02 CHIX 12:10:23 472 43.01 XLON 12:10:52 472 43.00 XLON 12:10:52 350 43.01 CHIX 12:10:52 23 43.00 CHIX 12:11:03 77 43.00 CHIX 12:11:08 472 43.00 XLON 12:14:37 252 43.00 CHIX 12:14:37 250 43.02 XLON 12:15:50 91 43.02 XLON 12:15:50 159 43.02 XLON 12:15:50 400 43.02 XLON 12:15:50 277 43.02 XLON 12:15:50 236 43.02 XLON 12:15:50 164 43.02 XLON 12:15:50 91 43.02 XLON 12:15:50 148 43.02 XLON 12:15:50 472 43.01 XLON 12:16:58 242 43.01 CHIX 12:16:58 472 43.00 XLON 12:18:29 237 43.00 CHIX 12:18:29 126 43.03 XLON 12:22:01 155 43.03 XLON 12:22:01 283 43.03 XLON 12:22:01 144 43.03 XLON 12:22:01 294 43.03 XLON 12:22:01 91 43.03 XLON 12:22:01 133 43.03 XLON 12:22:01 277 43.03 XLON 12:22:01 472 43.02 XLON 12:22:20 472 43.02 XLON 12:22:40 258 43.02 CHIX 12:22:40 202 43.02 XLON 12:22:55 34 43.02 XLON 12:22:55 472 43.01 XLON 12:23:03 258 43.01 CHIX 12:23:03 472 43.01 XLON 12:24:22 472 43.00 XLON 12:24:36 258 43.00 CHIX 12:24:36 62 43.00 XLON 12:24:42 174 43.00 XLON 12:24:42 88 43.00 XLON 12:24:42 148 43.00 XLON 12:24:42 218 43.00 XLON 12:24:42 18 43.00 XLON 12:24:42 218 43.00 XLON 12:24:43 18 43.00 XLON 12:24:43 472 42.99 XLON 12:24:45 248 42.99 CHIX 12:24:45 202 42.98 CHIX 12:24:45 157 42.99 XLON 12:24:51 79 42.99 XLON 12:24:51 218 43.00 XLON 12:24:52 277 43.00 XLON 12:24:52 400 43.00 XLON 12:24:52 210 43.00 XLON 12:24:52 236 43.01 XLON 12:25:49 236 43.01 XLON 12:26:11 180 43.02 XLON 12:29:37 146 43.02 XLON 12:29:37 220 43.02 XLON 12:29:38 16 43.02 XLON 12:29:38 271 43.02 XLON 12:29:38 126 43.04 XLON 12:31:00 151 43.04 XLON 12:31:00 432 43.04 XLON 12:31:00 155 43.04 XLON 12:31:00 99 43.04 XLON 12:31:00 283 43.04 XLON 12:31:00 113 43.04 XLON 12:31:00 226 43.02 XLON 12:32:05 246 43.02 XLON 12:32:55 385 43.02 CHIX 12:32:55 472 43.01 XLON 12:33:44 385 43.01 CHIX 12:33:44 472 43.00 XLON 12:34:03 299 43.00 CHIX 12:34:03 336 43.00 XLON 12:36:34 136 43.00 XLON 12:36:34 230 43.00 CHIX 12:36:34 113 43.00 CHIX 12:36:34 472 43.00 XLON 12:37:00 38 43.00 XLON 12:37:21 210 43.00 XLON 12:37:21 25 43.00 XLON 12:37:21 199 43.00 XLON 12:37:21 215 43.00 CHIX 12:37:21 54 43.00 CHIX 12:37:21 74 43.00 CHIX 12:37:21 237 43.00 CHIX 12:38:42 254 43.00 XLON 12:40:52 218 43.00 XLON 12:41:02 242 43.00 CHIX 12:41:02 236 43.01 XLON 12:43:02 243 43.01 CHIX 12:43:02 400 43.01 XLON 12:45:05 283 43.01 XLON 12:45:05 243 43.00 CHIX 12:45:12 472 43.00 XLON 12:46:09 400 43.01 XLON 12:47:03 91 43.01 XLON 12:47:03 400 43.01 XLON 12:47:04 236 43.01 XLON 12:47:05 236 43.01 XLON 12:47:05 269 43.00 XLON 12:47:19 246 43.01 XLON 12:49:32 226 43.01 XLON 12:49:40 281 43.01 XLON 12:49:40 80 43.01 XLON 12:49:40 203 43.00 XLON 12:50:29 252 43.00 CHIX 12:50:29 190 43.00 XLON 12:51:53 46 43.00 XLON 12:51:53 472 43.00 XLON 12:52:14 253 43.00 CHIX 12:52:14 136 43.00 XLON 12:53:09 336 43.00 XLON 12:53:09 264 43.00 CHIX 12:53:09 251 42.99 CHIX 12:53:25 131 42.99 XLON 12:53:39 341 42.99 XLON 12:53:39 472 42.98 XLON 12:55:31 145 42.99 XLON 12:55:52 33 42.99 CHIX 12:56:13 327 42.99 XLON 12:56:26 231 42.99 CHIX 12:56:26 287 42.99 CHIX 12:57:41 472 42.99 XLON 12:59:33 472 43.00 XLON 13:00:23 190 43.00 XLON 13:01:22 46 43.00 XLON 13:01:22 472 43.00 XLON 13:02:25 472 43.00 XLON 13:03:03 159 43.00 CHIX 13:03:03 120 43.00 CHIX 13:03:03 472 42.99 XLON 13:03:27 257 42.98 XLON 13:05:52 215 42.98 XLON 13:06:15 260 42.98 CHIX 13:06:15 472 42.98 XLON 13:07:43 49 42.97 XLON 13:07:54 423 42.97 XLON 13:07:54 250 42.97 CHIX 13:07:54 472 42.98 XLON 13:10:00 259 42.98 CHIX 13:12:05 437 42.97 XLON 13:13:03 35 42.97 XLON 13:14:46 204 42.99 XLON 13:16:03 170 42.99 XLON 13:16:59 108 43.00 XLON 13:18:36 501 43.00 XLON 13:18:36 174 43.00 XLON 13:18:36 472 42.99 XLON 13:18:36 236 42.99 XLON 13:18:37 236 42.99 XLON 13:18:37 250 42.98 CHIX 13:18:47 472 42.98 XLON 13:19:50 472 42.98 XLON 13:22:40 264 42.98 CHIX 13:22:40 459 43.00 XLON 13:23:18 250 43.00 XLON 13:23:20 250 42.99 XLON 13:24:31 100 42.99 CHIX 13:24:31 164 42.99 CHIX 13:24:31 472 42.98 XLON 13:24:37 250 42.99 XLON 13:24:37 264 42.98 CHIX 13:24:37 501 42.98 XLON 13:26:16 200 42.98 XLON 13:26:16 179 42.98 XLON 13:26:16 472 42.98 XLON 13:26:23 262 42.98 XLON 13:26:42 210 42.98 XLON 13:28:02 472 43.00 XLON 13:30:19 345 42.99 XLON 13:30:38 127 42.99 XLON 13:32:03 255 42.99 CHIX 13:32:03 429 42.99 XLON 13:32:15 294 42.99 XLON 13:32:15 113 42.99 XLON 13:32:15 283 42.99 XLON 13:32:15 2 43.01 XLON 13:32:22 39 43.01 XLON 13:32:22 2 43.01 XLON 13:32:22 431 43.01 XLON 13:32:22 267 43.01 CHIX 13:32:22 250 43.01 XLON 13:32:33 189 43.01 XLON 13:33:47 20 43.01 XLON 13:33:47 2 43.01 XLON 13:33:47 261 43.01 XLON 13:33:47 259 43.01 CHIX 13:33:47 472 43.01 XLON 13:34:55 138 43.01 CHIX 13:34:55 121 43.01 CHIX 13:34:55 214 43.01 XLON 13:34:57 85 43.01 XLON 13:35:16 173 43.01 XLON 13:35:16 88 43.01 CHIX 13:36:16 166 43.01 CHIX 13:36:17 472 43.01 XLON 13:36:40 350 43.01 XLON 13:37:05 472 43.01 XLON 13:38:11 245 43.01 CHIX 13:38:11 130 43.05 XLON 13:39:31 178 43.05 XLON 13:39:33 278 43.05 XLON 13:39:33 180 43.05 XLON 13:39:46 56 43.05 XLON 13:39:46 472 43.05 XLON 13:39:46 213 43.07 XLON 13:39:59 236 43.07 XLON 13:39:59 472 43.07 XLON 13:40:05 260 43.07 CHIX 13:40:05 236 43.08 XLON 13:40:15 71 43.08 XLON 13:40:16 241 43.08 XLON 13:40:16 260 43.08 CHIX 13:41:48 472 43.08 XLON 13:43:14 472 43.08 XLON 13:43:16 472 43.08 XLON 13:44:18 251 43.09 XLON 13:47:42 221 43.09 XLON 13:48:02 145 43.09 CHIX 13:48:02 57 43.09 CHIX 13:48:02 70 43.09 CHIX 13:48:02 122 43.08 XLON 13:48:42 245 43.08 XLON 13:49:42 472 43.10 XLON 13:52:46 361 43.10 CHIX 13:52:46 93 43.09 XLON 13:52:54 379 43.09 XLON 13:52:54 278 43.09 CHIX 13:52:54 105 43.08 XLON 13:54:01 272 43.08 CHIX 13:54:04 253 43.08 XLON 13:55:02 219 43.08 XLON 13:56:02 94 43.10 XLON 13:59:03 146 43.10 XLON 13:59:03 207 43.10 XLON 13:59:03 149 43.10 XLON 13:59:03 180 43.10 XLON 13:59:03 219 43.10 XLON 13:59:03 276 43.10 XLON 13:59:03 112 43.09 XLON 13:59:33 360 43.09 XLON 13:59:33 250 43.09 XLON 13:59:33 342 43.09 CHIX 13:59:33 127 43.09 CHIX 13:59:43 472 43.10 XLON 14:00:30 331 43.10 CHIX 14:00:30 472 43.09 XLON 14:00:33 119 43.09 CHIX 14:00:33 23 43.09 CHIX 14:00:33 47 43.09 CHIX 14:00:33 15 43.09 CHIX 14:00:33 472 43.08 XLON 14:01:54 262 43.08 CHIX 14:01:54 400 43.09 XLON 14:02:58 72 43.09 XLON 14:02:58 294 43.09 CHIX 14:02:58 313 43.09 XLON 14:03:58 76 43.09 XLON 14:04:04 83 43.09 XLON 14:05:01 472 43.08 XLON 14:05:25 253 43.09 XLON 14:05:52 219 43.09 XLON 14:06:48 256 43.09 CHIX 14:06:48 62 43.09 CHIX 14:06:48 1 43.09 CHIX 14:06:48 305 43.09 XLON 14:07:18 167 43.09 XLON 14:07:50 140 43.08 XLON 14:08:02 33 43.09 XLON 14:08:54 222 43.09 XLON 14:08:54 217 43.09 XLON 14:08:54 258 43.10 CHIX 14:10:41 400 43.10 XLON 14:10:45 72 43.10 XLON 14:10:45 472 43.09 XLON 14:11:35 252 43.08 XLON 14:12:59 80 43.08 XLON 14:13:12 463 43.08 XLON 14:17:22 9 43.08 XLON 14:17:22 44 43.08 XLON 14:18:28 428 43.08 XLON 14:18:28 93 43.08 CHIX 14:18:28 147 43.08 CHIX 14:18:28 252 43.07 XLON 14:19:12 248 43.08 CHIX 14:19:12 23 43.08 CHIX 14:19:12 146 43.08 XLON 14:19:53 326 43.08 XLON 14:20:01 220 43.07 XLON 14:20:04 30 43.07 XLON 14:22:03 442 43.07 XLON 14:22:03 256 43.07 CHIX 14:22:03 34 43.06 CHIX 14:22:40 236 43.06 XLON 14:22:42 232 43.06 XLON 14:23:05 4 43.06 XLON 14:23:05 2 43.06 CHIX 14:23:05 202 43.06 CHIX 14:23:05 274 43.05 XLON 14:23:48 98 43.05 CHIX 14:23:49 120 43.07 CHIX 14:23:51 204 43.07 XLON 14:24:01 268 43.07 XLON 14:24:01 147 43.07 CHIX 14:24:01 250 43.08 XLON 14:25:03 63 43.07 XLON 14:26:56 409 43.07 XLON 14:27:28 472 43.07 XLON 14:28:05 238 43.06 XLON 14:28:42 42 43.06 XLON 14:28:59 276 43.06 CHIX 14:28:59 192 43.06 XLON 14:29:00 472 43.07 XLON 14:29:52 404 43.09 XLON 14:30:01 129 43.09 XLON 14:30:01 294 43.10 XLON 14:30:01 171 43.10 XLON 14:30:01 359 43.10 XLON 14:30:01 472 43.10 XLON 14:30:07 472 43.09 XLON 14:30:07 434 43.10 CHIX 14:30:07 434 43.09 CHIX 14:30:07 501 43.09 XLON 14:30:08 205 43.09 XLON 14:30:08 506 43.09 XLON 14:30:08 236 43.10 XLON 14:30:33 250 43.11 XLON 14:30:39 235 43.12 XLON 14:30:50 218 43.12 XLON 14:30:50 411 43.12 XLON 14:30:50 472 43.11 XLON 14:30:51 314 43.11 CHIX 14:30:51 236 43.10 XLON 14:31:05 236 43.10 XLON 14:31:05 314 43.10 CHIX 14:31:05 472 43.09 XLON 14:31:10 165 43.09 CHIX 14:31:10 149 43.09 CHIX 14:31:10 472 43.08 XLON 14:31:16 264 43.07 XLON 14:31:18 208 43.07 XLON 14:31:18 238 43.07 CHIX 14:31:18 472 43.06 XLON 14:31:25 16 43.06 CHIX 14:31:48 2 43.06 CHIX 14:31:48 314 43.05 XLON 14:31:53 252 43.06 CHIX 14:31:53 261 43.07 XLON 14:32:52 211 43.07 XLON 14:32:53 240 43.08 XLON 14:33:54 232 43.08 XLON 14:33:55 260 43.08 CHIX 14:33:55 472 43.07 XLON 14:33:56 10 43.07 XLON 14:34:20 15 43.07 XLON 14:34:20 447 43.07 XLON 14:34:20 472 43.07 XLON 14:34:37 244 43.07 CHIX 14:34:37 472 43.06 XLON 14:34:53 472 43.05 XLON 14:35:29 277 43.05 CHIX 14:35:29 472 43.06 XLON 14:36:29 501 43.10 XLON 14:37:49 204 43.10 XLON 14:37:49 283 43.10 XLON 14:37:49 153 43.10 XLON 14:38:18 319 43.10 XLON 14:38:18 8 43.12 XLON 14:39:25 316 43.12 XLON 14:39:55 156 43.12 XLON 14:39:55 182 43.12 CHIX 14:39:55 176 43.12 CHIX 14:39:55 472 43.11 XLON 14:39:59 236 43.15 XLON 14:41:03 472 43.14 XLON 14:41:47 28 43.14 XLON 14:41:47 108 43.14 XLON 14:41:47 400 43.14 CHIX 14:41:47 472 43.14 XLON 14:41:57 472 43.13 XLON 14:41:59 318 43.13 CHIX 14:41:59 472 43.14 XLON 14:42:35 180 43.14 XLON 14:42:35 146 43.13 CHIX 14:43:49 472 43.13 XLON 14:44:21 100 43.13 CHIX 14:44:21 472 43.12 XLON 14:44:35 318 43.12 CHIX 14:44:35 472 43.11 XLON 14:44:39 246 43.11 CHIX 14:44:39 472 43.10 XLON 14:44:42 174 43.09 CHIX 14:44:51 359 43.09 XLON 14:45:16 113 43.09 XLON 14:45:16 286 43.10 XLON 14:46:12 162 43.10 XLON 14:46:12 24 43.10 XLON 14:46:12 246 43.10 CHIX 14:46:12 472 43.10 XLON 14:47:03 274 43.09 XLON 14:47:42 106 43.10 CHIX 14:48:09 143 43.10 CHIX 14:48:09 472 43.10 XLON 14:48:30 265 43.11 XLON 14:50:42 207 43.11 XLON 14:50:58 281 43.11 CHIX 14:50:58 472 43.10 XLON 14:51:26 271 43.10 CHIX 14:51:26 472 43.12 XLON 14:51:46 472 43.11 XLON 14:52:35 257 43.11 CHIX 14:52:35 236 43.11 XLON 14:53:02 236 43.11 XLON 14:53:04 275 43.11 CHIX 14:53:04 407 43.10 XLON 14:53:45 65 43.10 XLON 14:53:45 263 43.10 CHIX 14:53:45 31 43.09 XLON 14:54:32 265 43.09 XLON 14:55:02 472 43.10 XLON 14:55:50 100 43.10 CHIX 14:56:15 249 43.11 XLON 14:57:48 76 43.11 XLON 14:58:02 151 43.12 XLON 14:58:14 215 43.12 XLON 14:59:17 151 43.12 XLON 14:59:17 236 43.11 XLON 14:59:17 160 43.11 XLON 14:59:17 402 43.11 CHIX 14:59:19 135 43.12 XLON 14:59:23 153 43.12 XLON 14:59:23 147 43.12 XLON 14:59:24 135 43.12 XLON 14:59:24 145 43.12 XLON 14:59:24 91 43.12 XLON 14:59:24 221 43.11 XLON 14:59:32 251 43.11 XLON 14:59:32 21 43.11 XLON 15:00:00 451 43.11 XLON 15:00:00 472 43.12 XLON 15:00:00 359 43.11 CHIX 15:00:00 330 43.11 CHIX 15:00:00 472 43.11 XLON 15:00:01 93 43.12 CHIX 15:00:01 75 43.12 CHIX 15:00:01 75 43.12 CHIX 15:00:01 78 43.12 CHIX 15:00:01 125 43.11 CHIX 15:00:01 75 43.11 CHIX 15:00:01 75 43.11 CHIX 15:00:01 46 43.11 CHIX 15:00:01 240 43.13 XLON 15:00:10 236 43.13 XLON 15:00:10 50 43.13 XLON 15:00:10 80 43.13 XLON 15:00:10 84 43.13 XLON 15:00:10 22 43.13 XLON 15:00:10 29 43.12 XLON 15:00:24 443 43.12 XLON 15:00:24 2 43.11 XLON 15:00:29 462 43.11 XLON 15:00:29 8 43.11 XLON 15:00:29 24 43.11 CHIX 15:00:29 279 43.11 CHIX 15:00:29 171 43.10 CHIX 15:00:29 49 43.10 XLON 15:00:36 203 43.10 XLON 15:00:36 220 43.10 XLON 15:00:36 286 43.10 XLON 15:01:07 39 43.10 XLON 15:01:55 41 43.10 XLON 15:01:55 17 43.10 XLON 15:01:55 25 43.10 XLON 15:01:55 17 43.10 XLON 15:01:55 35 43.10 XLON 15:01:55 12 43.10 XLON 15:01:57 66 43.10 CHIX 15:01:57 304 43.10 CHIX 15:01:57 472 43.09 XLON 15:02:05 236 43.08 XLON 15:02:10 236 43.08 XLON 15:02:10 472 43.07 XLON 15:02:39 278 43.07 CHIX 15:02:39 472 43.07 XLON 15:03:13 269 43.06 XLON 15:03:13 472 43.07 XLON 15:03:25 271 43.07 CHIX 15:03:25 203 43.06 XLON 15:03:27 163 43.06 CHIX 15:04:10 77 43.06 CHIX 15:04:10 472 43.05 XLON 15:04:21 100 43.07 XLON 15:05:57 40 43.07 XLON 15:05:57 332 43.07 XLON 15:05:57 250 43.07 XLON 15:05:57 125 43.07 XLON 15:05:57 264 43.07 CHIX 15:05:57 250 43.07 XLON 15:06:06 429 43.07 XLON 15:06:09 43 43.07 XLON 15:06:09 36 43.07 XLON 15:07:10 436 43.07 XLON 15:07:11 268 43.07 CHIX 15:07:11 264 43.06 CHIX 15:07:12 436 43.09 XLON 15:07:57 215 43.09 XLON 15:07:57 373 43.09 XLON 15:07:57 501 43.09 XLON 15:07:59 206 43.09 XLON 15:07:59 501 43.09 XLON 15:08:00 141 43.09 XLON 15:08:00 150 43.09 XLON 15:08:00 383 43.09 XLON 15:08:00 472 43.08 XLON 15:08:03 463 43.07 XLON 15:08:05 9 43.07 XLON 15:08:05 257 43.07 CHIX 15:08:05 472 43.06 XLON 15:08:28 118 43.08 XLON 15:09:08 354 43.08 XLON 15:09:08 220 43.08 XLON 15:09:08 16 43.08 XLON 15:09:08 460 43.08 XLON 15:09:09 472 43.07 XLON 15:09:09 355 43.07 XLON 15:09:33 501 43.07 XLON 15:09:50 207 43.07 XLON 15:09:50 91 43.07 XLON 15:09:50 141 43.07 CHIX 15:09:50 215 43.07 CHIX 15:09:50 129 43.08 XLON 15:10:24 150 43.08 XLON 15:10:24 201 43.08 XLON 15:10:25 501 43.08 XLON 15:10:25 144 43.08 XLON 15:10:25 236 43.08 XLON 15:10:33 162 43.08 XLON 15:10:34 219 43.08 XLON 15:10:39 17 43.08 XLON 15:10:39 139 43.07 XLON 15:10:39 333 43.07 XLON 15:10:39 501 43.07 XLON 15:11:18 190 43.07 XLON 15:11:18 211 43.07 XLON 15:11:18 283 43.07 XLON 15:11:18 472 43.07 XLON 15:11:36 86 43.07 CHIX 15:11:40 462 43.08 XLON 15:11:50 67 43.08 XLON 15:11:50 169 43.08 XLON 15:11:50 239 43.07 CHIX 15:11:56 472 43.07 XLON 15:12:21 367 43.07 XLON 15:12:38 105 43.07 XLON 15:12:38 300 43.07 CHIX 15:13:00 472 43.07 XLON 15:13:15 19 43.06 XLON 15:13:52 453 43.06 XLON 15:13:52 257 43.06 CHIX 15:13:52 204 43.05 XLON 15:14:09 268 43.05 XLON 15:14:09 55 43.05 CHIX 15:14:09 245 43.05 CHIX 15:14:12 244 43.04 XLON 15:14:22 228 43.04 XLON 15:14:22 291 43.04 CHIX 15:14:22 55 43.03 XLON 15:14:25 245 43.03 XLON 15:14:52 172 43.03 XLON 15:14:53 472 43.02 XLON 15:14:58 146 43.02 CHIX 15:14:58 136 43.02 CHIX 15:14:58 207 43.03 XLON 15:15:01 30 43.03 XLON 15:15:01 279 43.03 XLON 15:15:10 193 43.03 XLON 15:15:10 238 43.03 CHIX 15:15:10 472 43.02 XLON 15:15:20 238 43.02 CHIX 15:15:20 501 43.04 XLON 15:17:31 204 43.04 XLON 15:17:31 119 43.04 CHIX 15:17:31 181 43.04 CHIX 15:17:31 472 43.04 XLON 15:17:40 472 43.03 XLON 15:17:41 300 43.03 CHIX 15:17:41 139 43.03 XLON 15:18:24 333 43.03 XLON 15:18:24 317 43.03 CHIX 15:18:24 501 43.03 XLON 15:19:03 207 43.03 XLON 15:19:03 91 43.03 XLON 15:19:03 283 43.03 XLON 15:19:03 501 43.05 XLON 15:20:04 157 43.05 XLON 15:20:04 208 43.05 XLON 15:20:04 318 43.05 CHIX 15:20:04 167 43.04 XLON 15:21:00 221 43.04 CHIX 15:21:00 104 43.04 XLON 15:21:04 201 43.04 XLON 15:21:04 97 43.04 CHIX 15:21:04 335 43.03 XLON 15:21:06 137 43.03 XLON 15:21:06 52 43.04 XLON 15:21:46 2 43.04 XLON 15:21:46 126 43.05 XLON 15:21:47 158 43.05 XLON 15:21:47 470 43.05 XLON 15:21:47 250 43.06 XLON 15:22:23 77 43.06 XLON 15:22:43 395 43.06 XLON 15:22:43 77 43.07 XLON 15:23:36 395 43.07 XLON 15:23:36 501 43.07 XLON 15:23:36 432 43.07 XLON 15:23:36 94 43.07 XLON 15:24:42 378 43.07 XLON 15:24:49 48 43.06 XLON 15:25:12 183 43.10 XLON 15:26:00 231 43.10 XLON 15:26:00 241 43.10 XLON 15:26:00 472 43.10 XLON 15:26:10 185 43.10 XLON 15:26:44 159 43.10 XLON 15:26:45 128 43.10 XLON 15:26:45 285 43.10 XLON 15:26:51 187 43.10 XLON 15:26:52 71 43.09 XLON 15:27:20 401 43.09 XLON 15:27:20 472 43.09 CHIX 15:27:20 119 43.08 XLON 15:27:21 353 43.08 XLON 15:27:21 408 43.08 CHIX 15:27:21 64 43.08 CHIX 15:27:21 297 43.07 XLON 15:28:02 472 43.07 CHIX 15:28:02 160 43.07 XLON 15:28:17 15 43.07 XLON 15:28:18 146 43.08 XLON 15:28:22 30 43.08 XLON 15:28:22 137 43.08 XLON 15:28:22 134 43.08 XLON 15:28:22 91 43.08 XLON 15:28:23 145 43.08 XLON 15:28:23 472 43.07 XLON 15:28:39 434 43.07 CHIX 15:28:39 501 43.08 XLON 15:29:39 244 43.08 XLON 15:29:39 374 43.08 CHIX 15:29:39 472 43.07 XLON 15:29:54 374 43.07 CHIX 15:29:54 472 43.09 XLON 15:31:11 69 43.09 XLON 15:31:12 236 43.09 XLON 15:31:27 180 43.09 XLON 15:31:27 109 43.09 XLON 15:31:27 150 43.10 XLON 15:33:08 212 43.10 XLON 15:33:08 168 43.10 XLON 15:33:08 68 43.10 XLON 15:33:08 276 43.09 XLON 15:33:32 196 43.09 XLON 15:34:02 330 43.11 XLON 15:34:51 171 43.11 XLON 15:34:52 63 43.11 XLON 15:34:53 173 43.11 XLON 15:34:53 179 43.10 CHIX 15:35:02 472 43.10 XLON 15:35:03 190 43.10 XLON 15:35:17 46 43.10 XLON 15:35:17 293 43.10 CHIX 15:35:17 294 43.09 XLON 15:35:42 178 43.09 XLON 15:35:57 472 43.09 CHIX 15:35:57 501 43.09 XLON 15:37:00 201 43.09 XLON 15:37:00 501 43.09 XLON 15:37:00 223 43.09 XLON 15:37:00 501 43.09 XLON 15:37:01 29 43.09 XLON 15:37:01 501 43.09 XLON 15:37:01 331 43.09 XLON 15:37:01 441 43.09 XLON 15:37:01 118 43.10 XLON 15:38:48 354 43.10 XLON 15:38:48 501 43.10 XLON 15:38:48 260 43.10 XLON 15:38:48 435 43.10 XLON 15:38:48 91 43.10 XLON 15:38:48 218 43.10 XLON 15:38:48 133 43.10 XLON 15:38:48 93 43.10 XLON 15:38:50 204 43.10 XLON 15:38:50 501 43.10 XLON 15:38:50 472 43.09 XLON 15:38:51 211 43.10 XLON 15:38:51 501 43.10 XLON 15:38:51 156 43.10 XLON 15:38:51 423 43.10 XLON 15:38:51 42 43.09 CHIX 15:38:51 430 43.09 CHIX 15:38:51 204 43.10 XLON 15:39:01 32 43.10 XLON 15:39:01 112 43.10 XLON 15:39:01 135 43.10 XLON 15:39:01 472 43.09 XLON 15:39:02 486 43.09 XLON 15:39:02 310 43.09 XLON 15:39:13 213 43.09 XLON 15:39:13 391 43.09 XLON 15:39:13 472 43.08 XLON 15:39:53 501 43.08 XLON 15:39:53 212 43.08 XLON 15:39:53 449 43.08 CHIX 15:39:53 109 43.08 XLON 15:39:54 88 43.08 XLON 15:39:54 501 43.08 XLON 15:39:54 208 43.08 XLON 15:39:55 472 43.08 XLON 15:40:01 501 43.08 XLON 15:40:01 215 43.08 XLON 15:40:01 250 43.08 XLON 15:40:01 60 43.07 XLON 15:40:41 2 43.07 XLON 15:40:41 410 43.07 XLON 15:40:41 248 43.07 XLON 15:40:41 472 43.07 CHIX 15:40:41 472 43.06 XLON 15:40:52 472 43.06 CHIX 15:40:52 692 43.06 XLON 15:42:02 627 43.06 XLON 15:42:02 627 43.06 XLON 15:42:02 627 43.06 XLON 15:42:02 734 43.06 XLON 15:42:02 627 43.06 XLON 15:42:03 472 43.06 XLON 15:42:08 168 43.06 CHIX 15:42:08 200 43.06 CHIX 15:42:10 627 43.06 XLON 15:42:25 211 43.06 XLON 15:42:25 236 43.06 XLON 15:42:25 104 43.06 CHIX 15:42:25 47 43.06 XLON 15:42:26 3 43.06 XLON 15:42:26 213 43.06 XLON 15:42:27 23 43.06 XLON 15:42:27 204 43.06 XLON 15:42:37 32 43.06 XLON 15:42:37 472 43.06 XLON 15:43:05 236 43.06 XLON 15:43:05 343 43.06 XLON 15:43:06 40 43.06 XLON 15:43:06 627 43.06 XLON 15:43:07 2 43.06 XLON 15:43:08 627 43.06 XLON 15:43:08 219 43.06 XLON 15:43:08 205 43.06 XLON 15:43:09 317 43.06 XLON 15:43:09 236 43.06 XLON 15:43:10 472 43.05 XLON 15:43:33 472 43.05 CHIX 15:43:33 240 43.05 XLON 15:43:47 211 43.05 XLON 15:43:47 627 43.05 XLON 15:43:47 627 43.05 XLON 15:44:28 430 43.05 XLON 15:44:28 250 43.05 XLON 15:44:28 211 43.05 XLON 15:44:28 91 43.05 XLON 15:44:28 472 43.04 CHIX 15:44:28 23 43.04 XLON 15:44:42 449 43.04 XLON 15:44:49 230 43.04 XLON 15:45:15 627 43.04 XLON 15:45:15 200 43.04 XLON 15:45:16 627 43.04 XLON 15:45:16 190 43.04 XLON 15:45:18 627 43.04 XLON 15:45:18 13 43.04 XLON 15:45:18 223 43.04 XLON 15:45:18 472 43.04 CHIX 15:46:13 1 43.04 XLON 15:46:32 260 43.04 XLON 15:46:42 211 43.04 XLON 15:46:42 627 43.04 XLON 15:46:42 230 43.04 XLON 15:46:42 206 43.04 XLON 15:46:42 283 43.04 XLON 15:46:42 115 43.04 XLON 15:46:43 60 43.04 XLON 15:46:43 627 43.04 XLON 15:46:43 218 43.04 XLON 15:46:43 91 43.04 XLON 15:46:43 627 43.04 XLON 15:46:43 65 43.03 XLON 15:47:04 407 43.03 XLON 15:47:04 301 43.03 XLON 15:47:04 472 43.03 CHIX 15:47:04 90 43.03 XLON 15:47:05 627 43.03 XLON 15:47:05 61 43.04 XLON 15:48:16 627 43.04 XLON 15:48:16 145 43.04 XLON 15:48:16 219 43.04 XLON 15:48:16 158 43.04 XLON 15:48:16 222 43.04 XLON 15:48:17 298 43.04 XLON 15:48:17 147 43.04 XLON 15:48:17 5 43.04 XLON 15:48:17 22 43.04 XLON 15:48:17 627 43.04 XLON 15:48:18 394 43.04 XLON 15:48:18 210 43.04 XLON 15:48:18 254 43.04 XLON 15:48:18 472 43.03 XLON 15:49:28 488 43.03 XLON 15:49:28 276 43.03 CHIX 15:49:28 100 43.03 CHIX 15:49:28 213 43.03 XLON 15:49:29 23 43.03 XLON 15:49:29 236 43.03 CHIX 15:49:29 16 43.03 CHIX 15:49:29 220 43.03 CHIX 15:49:29 56 43.03 CHIX 15:49:29 180 43.03 CHIX 15:49:29 276 43.04 CHIX 15:51:14 276 43.04 CHIX 15:51:14 627 43.05 XLON 15:51:43 155 43.05 XLON 15:51:43 276 43.05 CHIX 15:51:43 90 43.05 CHIX 15:51:44 80 43.05 CHIX 15:51:44 97 43.06 XLON 15:52:00 627 43.06 XLON 15:52:00 627 43.06 XLON 15:52:01 627 43.06 XLON 15:52:01 240 43.06 XLON 15:52:01 91 43.06 XLON 15:52:01 159 43.06 XLON 15:52:01 66 43.06 XLON 15:52:02 627 43.06 XLON 15:52:02 202 43.06 XLON 15:52:02 373 43.06 XLON 15:52:02 91 43.06 XLON 15:52:02 155 43.06 XLON 15:52:02 155 43.06 XLON 15:52:03 627 43.06 XLON 15:52:03 91 43.06 XLON 15:52:03 873 43.06 XLON 15:52:03 142 43.06 XLON 15:52:03 627 43.06 XLON 15:52:03 234 43.06 XLON 15:52:03 873 43.06 XLON 15:52:03 135 43.06 XLON 15:52:03 86 43.06 XLON 15:52:03 16 43.06 XLON 15:52:04 105 43.06 XLON 15:52:12 367 43.06 XLON 15:52:44 627 43.06 XLON 15:52:44 215 43.06 XLON 15:52:44 627 43.06 XLON 15:52:44 283 43.06 XLON 15:52:44 155 43.06 XLON 15:52:44 153 43.06 XLON 15:52:44 522 43.06 XLON 15:52:44 627 43.06 XLON 15:52:44 240 43.06 XLON 15:52:44 91 43.06 XLON 15:52:44 155 43.06 XLON 15:52:44 276 43.06 CHIX 15:52:44 368 43.06 CHIX 15:52:44 191 43.06 CHIX 15:52:44 50 43.06 CHIX 15:52:44 31 43.06 CHIX 15:52:44 230 43.06 XLON 15:52:45 627 43.06 XLON 15:52:45 126 43.06 XLON 15:52:45 283 43.06 XLON 15:52:45 276 43.06 CHIX 15:52:45 81 43.06 CHIX 15:52:45 343 43.06 CHIX 15:52:45 627 43.06 XLON 15:52:46 135 43.06 XLON 15:52:46 135 43.06 XLON 15:52:46 204 43.06 XLON 15:52:46 276 43.06 XLON 15:52:46 169 43.06 XLON 15:52:46 276 43.06 CHIX 15:52:46 22 43.06 CHIX 15:52:46 3 43.06 CHIX 15:52:46 49 43.06 CHIX 15:52:46 200 43.06 CHIX 15:52:46 181 43.06 CHIX 15:52:46 47 43.06 CHIX 15:52:46 276 43.06 CHIX 15:52:46 276 43.06 CHIX 15:52:47 53 43.06 CHIX 15:52:47 15 43.06 CHIX 15:52:47 46 43.06 CHIX 15:52:47 175 43.06 CHIX 15:52:47 101 43.06 CHIX 15:52:48 52 43.06 CHIX 15:52:48 276 43.07 CHIX 15:52:49 627 43.07 XLON 15:53:09 208 43.07 XLON 15:53:09 150 43.07 XLON 15:53:09 178 43.07 XLON 15:53:09 276 43.07 CHIX 15:53:09 27 43.07 CHIX 15:53:09 472 43.07 XLON 15:54:04 441 43.07 XLON 15:54:04 130 43.07 XLON 15:54:04 627 43.07 XLON 15:54:04 750 43.07 XLON 15:54:04 472 43.07 CHIX 15:54:04 276 43.07 CHIX 15:54:04 276 43.07 CHIX 15:54:04 276 43.07 CHIX 15:54:47 276 43.07 CHIX 15:54:48 138 43.07 CHIX 15:54:48 123 43.07 CHIX 15:54:48 50 43.07 CHIX 15:54:48 18 43.07 CHIX 15:54:48 276 43.07 CHIX 15:54:48 82 43.07 CHIX 15:54:48 51 43.07 CHIX 15:54:48 276 43.07 CHIX 15:54:49 83 43.07 CHIX 15:54:49 46 43.07 CHIX 15:54:49 80 43.07 CHIX 15:54:49 47 43.07 CHIX 15:54:49 83 43.07 CHIX 15:54:49 50 43.07 CHIX 15:54:49 82 43.07 CHIX 15:54:50 30 43.07 CHIX 15:54:50 82 43.07 CHIX 15:54:50 349 43.07 CHIX 15:54:51 48 43.07 CHIX 15:54:51 276 43.07 CHIX 15:54:51 82 43.07 CHIX 15:54:52 56 43.07 CHIX 15:54:52 83 43.07 CHIX 15:54:52 50 43.07 CHIX 15:54:52 83 43.07 CHIX 15:54:53 46 43.07 CHIX 15:54:53 80 43.07 CHIX 15:54:53 53 43.07 CHIX 15:54:53 80 43.07 CHIX 15:54:53 46 43.07 CHIX 15:54:53 236 43.07 CHIX 15:54:54 82 43.07 CHIX 15:54:54 46 43.07 CHIX 15:54:54 82 43.07 CHIX 15:54:55 47 43.07 CHIX 15:54:55 82 43.07 CHIX 15:54:55 50 43.07 CHIX 15:54:55 499 43.07 CHIX 15:55:02 15 43.07 CHIX 15:55:02 221 43.07 CHIX 15:55:02 55 43.07 CHIX 15:55:03 46 43.07 CHIX 15:55:03 100 43.07 CHIX 15:55:03 472 43.06 XLON 15:55:15 627 43.06 XLON 15:55:15 206 43.06 XLON 15:55:15 91 43.06 XLON 15:55:15 283 43.06 XLON 15:55:15 184 43.06 XLON 15:55:15 472 43.06 CHIX 15:55:15 208 43.06 XLON 15:55:16 627 43.06 XLON 15:55:16 267 43.06 XLON 15:55:16 258 43.06 XLON 15:55:16 627 43.06 XLON 15:55:16 211 43.06 XLON 15:55:16 213 43.06 XLON 15:55:18 277 43.05 XLON 15:56:29 627 43.06 XLON 15:56:29 392 43.06 XLON 15:56:29 211 43.06 XLON 15:56:29 156 43.06 XLON 15:56:29 472 43.05 CHIX 15:56:29 195 43.05 XLON 15:56:52 627 43.06 XLON 15:57:58 627 43.06 XLON 15:57:59 283 43.06 XLON 15:57:59 154 43.06 XLON 15:57:59 404 43.06 CHIX 15:57:59 276 43.06 CHIX 15:57:59 19 43.05 CHIX 15:58:06 14 43.06 CHIX 15:58:06 276 43.06 CHIX 15:58:06 453 43.05 CHIX 15:58:06 472 43.05 XLON 15:58:08 435 43.04 CHIX 15:58:27 105 43.05 CHIX 15:58:27 80 43.05 CHIX 15:58:27 23 43.05 CHIX 15:58:27 138 43.05 CHIX 15:58:27 17 43.05 CHIX 15:58:27 276 43.05 CHIX 15:58:27 300 43.05 CHIX 15:58:27 48 43.05 CHIX 15:58:27 472 43.04 XLON 15:58:31 168 43.05 XLON 15:58:31 283 43.05 XLON 15:58:31 740 43.05 XLON 15:58:31 130 43.05 XLON 15:58:31 148 43.05 XLON 15:58:31 154 43.05 XLON 15:58:31 204 43.05 XLON 15:58:31 128 43.05 XLON 15:58:31 37 43.04 CHIX 15:58:31 160 43.05 XLON 15:59:02 312 43.05 XLON 15:59:02 472 43.05 CHIX 15:59:02 32 43.05 XLON 15:59:18 627 43.05 XLON 15:59:18 217 43.05 XLON 15:59:18 283 43.05 XLON 15:59:18 627 43.05 XLON 15:59:18 145 43.05 XLON 15:59:18 276 43.05 CHIX 15:59:18 276 43.05 CHIX 15:59:18 149 43.05 XLON 15:59:19 627 43.05 XLON 15:59:19 225 43.05 XLON 15:59:19 627 43.05 XLON 15:59:19 658 43.05 XLON 15:59:19 150 43.05 XLON 15:59:19 162 43.05 XLON 15:59:19 283 43.05 XLON 15:59:19 627 43.05 XLON 15:59:19 214 43.05 XLON 15:59:19 276 43.05 CHIX 15:59:19 472 43.04 CHIX 15:59:19 472 43.04 XLON 15:59:26 276 43.04 CHIX 15:59:26 184 43.04 CHIX 15:59:26 276 43.04 CHIX 15:59:26 276 43.04 CHIX 15:59:26 80 43.04 CHIX 15:59:26 100 43.04 CHIX 15:59:26 276 43.04 CHIX 15:59:27 80 43.04 CHIX 15:59:27 276 43.04 CHIX 15:59:27 83 43.04 CHIX 15:59:27 276 43.04 CHIX 15:59:28 82 43.04 CHIX 15:59:28 55 43.04 CHIX 15:59:28 276 43.04 CHIX 15:59:28 80 43.04 CHIX 15:59:28 49 43.04 CHIX 15:59:28 276 43.04 CHIX 15:59:28 81 43.04 CHIX 15:59:28 53 43.04 CHIX 15:59:28 236 43.04 CHIX 15:59:29 83 43.04 CHIX 15:59:29 53 43.04 CHIX 15:59:29 45 43.04 CHIX 15:59:29 55 43.04 CHIX 15:59:29 179 43.04 XLON 16:00:23 23 43.04 CHIX 16:00:23 472 43.04 XLON 16:00:34 627 43.04 XLON 16:00:38 276 43.04 XLON 16:00:38 345 43.04 CHIX 16:00:38 472 43.04 CHIX 16:00:38 152 43.04 XLON 16:00:39 720 43.04 XLON 16:00:39 276 43.04 XLON 16:00:39 226 43.04 XLON 16:00:39 627 43.04 XLON 16:00:39 283 43.04 XLON 16:00:39 276 43.04 XLON 16:00:39 534 43.04 XLON 16:00:39 345 43.04 CHIX 16:00:39 222 43.04 XLON 16:00:56 627 43.04 XLON 16:00:56 137 43.04 XLON 16:00:56 180 43.04 XLON 16:00:56 504 43.04 XLON 16:00:56 175 43.04 XLON 16:00:56 773 43.04 CHIX 16:00:56 345 43.04 CHIX 16:00:56 452 43.04 XLON 16:00:57 158 43.04 XLON 16:00:57 276 43.04 XLON 16:00:57 7 43.04 XLON 16:00:57 156 43.03 XLON 16:01:01 149 43.03 CHIX 16:01:29 316 43.03 XLON 16:01:31 323 43.03 CHIX 16:02:22 200 43.03 XLON 16:02:50 627 43.03 XLON 16:02:50 225 43.03 XLON 16:02:50 91 43.03 XLON 16:02:50 627 43.03 XLON 16:02:50 243 43.03 XLON 16:02:50 627 43.03 XLON 16:02:50 345 43.03 CHIX 16:02:50 100 43.03 CHIX 16:02:50 345 43.03 CHIX 16:02:50 719 43.03 CHIX 16:02:50 627 43.03 XLON 16:02:51 283 43.03 XLON 16:02:51 627 43.03 XLON 16:02:51 25 43.03 XLON 16:02:51 36 43.03 XLON 16:02:51 29 43.03 XLON 16:02:51 472 43.03 XLON 16:03:00 141 43.03 XLON 16:04:00 331 43.03 XLON 16:04:00 472 43.03 CHIX 16:04:00 236 43.03 CHIX 16:04:00 194 43.03 CHIX 16:04:20 380 43.05 XLON 16:04:52 146 43.06 XLON 16:05:10 276 43.06 XLON 16:05:10 145 43.06 XLON 16:05:10 345 43.06 CHIX 16:05:10 55 43.06 CHIX 16:05:10 238 43.06 CHIX 16:05:10 220 43.07 XLON 16:05:23 785 43.07 XLON 16:05:23 155 43.07 XLON 16:05:23 276 43.07 XLON 16:05:23 87 43.07 CHIX 16:05:23 472 43.07 XLON 16:06:22 226 43.07 XLON 16:06:22 785 43.07 XLON 16:06:22 472 43.07 CHIX 16:06:22 10 43.07 CHIX 16:06:22 345 43.07 CHIX 16:06:22 6 43.07 XLON 16:06:35 785 43.07 XLON 16:06:35 136 43.07 XLON 16:06:35 223 43.07 XLON 16:06:35 220 43.07 XLON 16:06:35 207 43.07 CHIX 16:06:35 345 43.07 CHIX 16:06:35 52 43.07 CHIX 16:06:35 180 43.07 XLON 16:06:47 134 43.07 XLON 16:06:47 785 43.07 XLON 16:06:47 226 43.07 XLON 16:06:47 220 43.07 XLON 16:06:47 10 43.07 CHIX 16:06:47 49 43.07 CHIX 16:06:47 345 43.07 CHIX 16:06:47 832 43.07 CHIX 16:06:56 21 43.07 CHIX 16:06:57 52 43.07 CHIX 16:06:57 345 43.07 CHIX 16:06:57 678 43.07 CHIX 16:06:57 190 43.07 XLON 16:07:03 146 43.07 XLON 16:07:03 276 43.07 XLON 16:07:03 869 43.07 CHIX 16:07:13 472 43.07 XLON 16:07:17 345 43.07 CHIX 16:07:25 47 43.07 CHIX 16:07:25 10 43.07 CHIX 16:07:25 250 43.07 CHIX 16:07:25 303 43.06 CHIX 16:07:25 472 43.06 XLON 16:07:27 169 43.06 CHIX 16:07:27 153 43.06 XLON 16:07:28 381 43.06 XLON 16:07:28 785 43.06 XLON 16:07:28 220 43.06 XLON 16:07:28 245 43.06 XLON 16:08:05 785 43.06 XLON 16:08:05 159 43.06 XLON 16:08:05 232 43.06 XLON 16:08:05 220 43.06 XLON 16:08:05 138 43.06 XLON 16:08:05 432 43.06 CHIX 16:08:05 52 43.06 CHIX 16:08:05 10 43.06 CHIX 16:08:05 245 43.06 CHIX 16:08:05 32 43.06 CHIX 16:08:05 204 43.06 CHIX 16:08:05 153 43.06 XLON 16:08:06 151 43.06 XLON 16:08:06 785 43.06 XLON 16:08:06 229 43.06 XLON 16:08:06 26 43.06 XLON 16:08:06 135 43.06 XLON 16:08:07 785 43.06 XLON 16:08:07 162 43.06 XLON 16:08:07 268 43.06 XLON 16:08:07 227 43.06 XLON 16:08:07 220 43.06 XLON 16:08:07 144 43.06 XLON 16:08:07 785 43.06 XLON 16:08:07 135 43.06 XLON 16:08:07 218 43.06 XLON 16:08:09 785 43.06 XLON 16:08:09 151 43.06 XLON 16:08:09 220 43.06 XLON 16:08:09 142 43.06 XLON 16:08:09 138 43.06 XLON 16:08:09 785 43.06 XLON 16:08:09 138 43.06 XLON 16:08:10 429 43.06 XLON 16:08:10 785 43.06 XLON 16:08:10 152 43.06 XLON 16:08:10 220 43.06 XLON 16:08:10 715 43.06 XLON 16:08:10 162 43.06 XLON 16:08:10 223 43.06 XLON 16:08:10 137 43.06 XLON 16:08:10 785 43.06 XLON 16:08:10 154 43.06 XLON 16:08:10 200 43.06 XLON 16:08:11 260 43.06 XLON 16:08:11 785 43.06 XLON 16:08:11 148 43.06 XLON 16:08:11 144 43.06 XLON 16:08:12 155 43.06 XLON 16:08:12 221 43.06 XLON 16:08:13 15 43.06 XLON 16:08:13 76 43.06 XLON 16:08:13 319 43.06 XLON 16:08:13 472 43.05 XLON 16:08:35 472 43.05 CHIX 16:08:35 221 43.04 CHIX 16:08:53 164 43.04 CHIX 16:08:59 87 43.04 CHIX 16:09:08 32 43.06 XLON 16:09:46 210 43.06 XLON 16:09:46 227 43.06 XLON 16:09:46 162 43.06 CHIX 16:09:46 310 43.06 CHIX 16:09:46 472 43.06 XLON 16:11:00 785 43.06 XLON 16:11:00 162 43.06 XLON 16:11:00 159 43.06 XLON 16:11:00 785 43.06 XLON 16:11:00 135 43.06 XLON 16:11:00 160 43.06 XLON 16:11:00 216 43.06 XLON 16:11:00 150 43.06 XLON 16:11:00 785 43.06 XLON 16:11:00 158 43.06 XLON 16:11:00 432 43.06 CHIX 16:11:00 432 43.06 CHIX 16:11:00 51 43.06 CHIX 16:11:00 75 43.06 CHIX 16:11:00 21 43.06 CHIX 16:11:00 321 43.06 CHIX 16:11:00 432 43.06 CHIX 16:11:00 51 43.06 CHIX 16:11:00 149 43.06 XLON 16:11:01 151 43.06 XLON 16:11:01 785 43.06 XLON 16:11:01 154 43.06 XLON 16:11:01 161 43.06 XLON 16:11:01 137 43.06 XLON 16:11:01 140 43.06 XLON 16:11:01 785 43.06 XLON 16:11:01 2 43.06 XLON 16:11:01 6 43.06 CHIX 16:11:01 432 43.06 CHIX 16:11:01 56 43.06 CHIX 16:11:01 432 43.06 CHIX 16:11:01 76 43.06 CHIX 16:11:01 48 43.06 CHIX 16:11:01 134 43.06 XLON 16:11:02 785 43.06 XLON 16:11:02 432 43.06 CHIX 16:11:02 432 43.06 CHIX 16:11:02 133 43.06 CHIX 16:11:08 432 43.06 CHIX 16:11:08 785 43.07 XLON 16:12:02 410 43.07 XLON 16:12:02 200 43.07 XLON 16:12:02 220 43.07 XLON 16:12:02 139 43.07 XLON 16:12:02 201 43.07 XLON 16:12:02 156 43.07 XLON 16:12:02 316 43.07 XLON 16:12:02 472 43.06 CHIX 16:12:02 21 43.08 XLON 16:12:25 270 43.08 XLON 16:12:25 218 43.08 XLON 16:12:25 276 43.08 XLON 16:12:25 785 43.08 XLON 16:12:25 134 43.08 XLON 16:12:25 251 43.08 XLON 16:12:25 140 43.08 XLON 16:12:26 226 43.08 XLON 16:12:26 276 43.08 XLON 16:12:26 139 43.08 XLON 16:12:26 785 43.08 XLON 16:12:26 149 43.08 XLON 16:12:26 759 43.08 XLON 16:12:26 139 43.07 XLON 16:13:00 19 43.07 CHIX 16:13:00 472 43.07 XLON 16:13:09 785 43.08 XLON 16:14:10 34 43.08 XLON 16:14:10 98 43.08 XLON 16:14:10 150 43.08 XLON 16:14:10 785 43.08 XLON 16:14:10 152 43.08 XLON 16:14:10 770 43.08 XLON 16:14:10 472 43.08 XLON 16:14:14 390 43.08 XLON 16:14:14 136 43.08 XLON 16:14:14 785 43.08 XLON 16:14:14 276 43.08 XLON 16:14:14 226 43.08 XLON 16:14:14 149 43.08 CHIX 16:14:14 22 43.08 CHIX 16:14:14 45 43.08 CHIX 16:14:14 210 43.08 CHIX 16:14:14 432 43.08 CHIX 16:14:14 210 43.08 CHIX 16:14:14 210 43.08 CHIX 16:14:14 10 43.08 CHIX 16:14:14 760 43.08 CHIX 16:14:17 2 43.08 XLON 16:14:18 228 43.08 XLON 16:14:18 156 43.08 XLON 16:14:18 91 43.08 XLON 16:14:18 785 43.08 XLON 16:14:18 141 43.08 XLON 16:14:18 227 43.08 XLON 16:14:20 91 43.08 XLON 16:14:20 139 43.08 XLON 16:14:20 785 43.08 XLON 16:14:20 842 43.08 XLON 16:14:21 154 43.08 XLON 16:14:21 158 43.08 XLON 16:14:21 155 43.08 XLON 16:14:21 81 43.08 XLON 16:14:21 58 43.08 CHIX 16:14:23 202 43.08 XLON 16:14:24 140 43.08 CHIX 16:14:24 785 43.09 XLON 16:15:06 75 43.09 CHIX 16:15:06 432 43.09 CHIX 16:15:06 55 43.09 CHIX 16:15:06 472 43.09 XLON 16:15:07 472 43.09 XLON 16:15:31 432 43.09 CHIX 16:15:31 472 43.10 CHIX 16:16:00 143 43.10 XLON 16:16:01 427 43.10 XLON 16:16:18 45 43.10 XLON 16:16:18 432 43.10 CHIX 16:16:18 231 43.10 XLON 16:16:21 160 43.10 XLON 16:16:21 432 43.10 CHIX 16:16:21 222 43.10 XLON 16:16:23 157 43.10 XLON 16:16:23 770 43.10 XLON 16:16:23 276 43.10 XLON 16:16:23 432 43.10 CHIX 16:16:23 54 43.10 CHIX 16:16:23 207 43.10 CHIX 16:16:23 472 43.10 XLON 16:16:25 172 43.10 XLON 16:16:31 432 43.10 CHIX 16:16:31 92 43.10 CHIX 16:16:31 23 43.10 CHIX 16:16:31 76 43.10 CHIX 16:16:31 576 43.11 XLON 16:17:14 297 43.11 XLON 16:17:14 200 43.11 XLON 16:17:14 785 43.11 XLON 16:17:14 49 43.11 XLON 16:17:14 230 43.11 XLON 16:17:15 785 43.11 XLON 16:17:15 139 43.11 XLON 16:17:15 148 43.11 XLON 16:17:15 206 43.11 XLON 16:17:15 443 43.11 XLON 16:17:15 785 43.11 XLON 16:17:15 785 43.11 XLON 16:17:16 472 43.11 XLON 16:17:16 156 43.11 CHIX 16:17:16 432 43.11 CHIX 16:17:17 137 43.11 XLON 16:17:48 432 43.11 CHIX 16:17:48 240 43.11 CHIX 16:17:48 472 43.11 XLON 16:18:11 785 43.11 XLON 16:18:11 159 43.11 XLON 16:18:11 237 43.11 XLON 16:18:11 154 43.11 XLON 16:18:11 785 43.11 XLON 16:18:11 472 43.11 CHIX 16:18:11 432 43.11 CHIX 16:18:11 100 43.11 CHIX 16:18:11 20 43.11 CHIX 16:18:11 432 43.11 CHIX 16:18:11 149 43.11 XLON 16:18:12 785 43.11 XLON 16:18:12 300 43.11 XLON 16:18:12 785 43.11 XLON 16:18:12 432 43.11 CHIX 16:18:12 352 43.11 CHIX 16:18:12 614 43.11 CHIX 16:18:12 73 43.11 CHIX 16:18:12 432 43.11 CHIX 16:18:12 432 43.11 CHIX 16:18:13 77 43.11 CHIX 16:18:13 147 43.11 XLON 16:18:15 785 43.11 XLON 16:18:15 785 43.11 XLON 16:18:15 156 43.11 XLON 16:18:15 231 43.11 XLON 16:18:15 140 43.11 XLON 16:18:15 643 43.11 XLON 16:18:15 644 43.11 CHIX 16:18:15 432 43.11 CHIX 16:18:15 461 43.11 CHIX 16:18:15 51 43.11 CHIX 16:18:15 432 43.11 CHIX 16:18:15 139 43.11 XLON 16:18:16 785 43.11 XLON 16:18:16 153 43.11 XLON 16:18:16 785 43.11 XLON 16:18:16 157 43.11 XLON 16:18:16 75 43.11 CHIX 16:18:16 432 43.11 CHIX 16:18:16 432 43.11 CHIX 16:18:16 50 43.11 CHIX 16:18:16 1,130 43.11 CHIX 16:18:16 92 43.11 CHIX 16:18:16 220 43.11 XLON 16:18:17 785 43.11 XLON 16:18:17 80 43.11 XLON 16:18:17 162 43.11 XLON 16:18:17 152 43.11 XLON 16:18:17 77 43.11 CHIX 16:18:17 432 43.11 CHIX 16:18:17 208 43.11 XLON 16:18:19 785 43.11 XLON 16:18:19 27 43.11 CHIX 16:18:19 432 43.11 CHIX 16:18:19 57 43.11 XLON 16:18:47 472 43.11 XLON 16:19:10 432 43.11 CHIX 16:19:10 154 43.11 XLON 16:19:11 227 43.11 XLON 16:19:11 785 43.11 XLON 16:19:11 132 43.11 CHIX 16:19:11 432 43.11 CHIX 16:19:11 785 43.11 XLON 16:19:12 221 43.11 XLON 16:19:12 91 43.11 XLON 16:19:12 159 43.11 XLON 16:19:12 162 43.11 XLON 16:19:13 785 43.11 XLON 16:19:13 143 43.11 XLON 16:19:13 154 43.11 XLON 16:19:13 785 43.11 XLON 16:19:13 154 43.11 XLON 16:19:13 301 43.11 XLON 16:19:13 156 43.11 XLON 16:19:13 91 43.11 XLON 16:19:13 785 43.11 XLON 16:19:13 136 43.11 XLON 16:19:13 159 43.11 XLON 16:19:14 91 43.11 XLON 16:19:14 785 43.11 XLON 16:19:14 151 43.11 XLON 16:19:15 785 43.11 XLON 16:19:15 91 43.11 XLON 16:19:15 157 43.11 XLON 16:19:15 771 43.11 XLON 16:19:15 14 43.11 XLON 16:19:15 227 43.11 XLON 16:19:15 140 43.11 XLON 16:19:15 91 43.11 XLON 16:19:15 142 43.11 XLON 16:19:15 159 43.11 XLON 16:19:16 785 43.11 XLON 16:19:16 91 43.11 XLON 16:19:16 136 43.11 XLON 16:19:16 149 43.11 XLON 16:19:16 91 43.11 XLON 16:19:16 785 43.11 XLON 16:19:16 145 43.11 XLON 16:19:16 301 43.11 XLON 16:19:16 153 43.11 XLON 16:19:16 281 43.11 XLON 16:19:16 226 43.11 XLON 16:19:31 10 43.11 XLON 16:19:31 440 43.12 CHIX 16:20:02 785 43.12 XLON 16:20:03 432 43.12 CHIX 16:20:03 286 43.12 XLON 16:20:07 186 43.12 XLON 16:20:07 785 43.12 XLON 16:20:07 152 43.12 XLON 16:20:07 139 43.12 XLON 16:20:07 785 43.12 XLON 16:20:07 472 43.12 CHIX 16:20:07 432 43.12 CHIX 16:20:07 227 43.12 XLON 16:20:08 151 43.12 XLON 16:20:08 785 43.12 XLON 16:20:08 432 43.12 CHIX 16:20:08 35 43.12 CHIX 16:20:08 432 43.12 CHIX 16:20:08 218 43.12 XLON 16:20:10 137 43.12 XLON 16:20:10 276 43.12 XLON 16:20:10 472 43.12 XLON 16:20:10 430 43.12 CHIX 16:20:10 432 43.12 CHIX 16:20:10 472 43.12 CHIX 16:20:10 432 43.12 CHIX 16:20:13 472 43.12 XLON 16:20:41 785 43.12 XLON 16:21:44 226 43.12 XLON 16:21:44 151 43.12 XLON 16:21:44 785 43.12 XLON 16:21:44 48 43.12 XLON 16:21:44 169 43.12 XLON 16:21:44 432 43.12 CHIX 16:21:44 432 43.12 CHIX 16:21:44 23 43.12 CHIX 16:21:44 228 43.12 XLON 16:21:45 785 43.12 XLON 16:21:45 785 43.12 XLON 16:21:45 807 43.12 CHIX 16:21:45 432 43.12 CHIX 16:21:45 484 43.12 CHIX 16:21:45 472 43.12 XLON 16:21:47 1,599 43.12 CHIX 16:21:58 356 43.12 CHIX 16:21:58 17 43.12 CHIX 16:21:59 432 43.12 CHIX 16:21:59 47 43.12 CHIX 16:21:59 29 43.12 CHIX 16:21:59 432 43.12 CHIX 16:21:59 49 43.12 CHIX 16:21:59 472 43.11 CHIX 16:21:59 472 43.11 XLON 16:22:26 225 43.11 XLON 16:22:27 375 43.11 XLON 16:22:27 785 43.11 XLON 16:22:27 38 43.11 XLON 16:22:27 432 43.11 CHIX 16:22:27 432 43.11 CHIX 16:22:38 432 43.11 CHIX 16:22:45 47 43.11 CHIX 16:22:45 10 43.11 CHIX 16:22:45 46 43.11 CHIX 16:22:45 207 43.11 CHIX 16:22:45 211 43.12 CHIX 16:23:26 211 43.12 CHIX 16:23:26 67 43.12 CHIX 16:23:26 785 43.12 XLON 16:23:27 157 43.12 XLON 16:23:27 1,955 43.12 CHIX 16:23:27 432 43.12 CHIX 16:23:27 54 43.12 CHIX 16:23:27 785 43.12 XLON 16:23:28 139 43.12 XLON 16:23:28 432 43.12 CHIX 16:23:28 47 43.12 CHIX 16:23:28 161 43.12 CHIX 16:23:28 432 43.12 CHIX 16:23:28 48 43.12 CHIX 16:23:28 785 43.12 XLON 16:23:29 142 43.12 XLON 16:23:29 147 43.12 XLON 16:23:29 467 43.12 CHIX 16:23:29 432 43.12 CHIX 16:23:29 785 43.12 XLON 16:23:32 432 43.12 CHIX 16:24:09 236 43.12 CHIX 16:24:09 283 43.12 CHIX 16:24:09 188 43.12 XLON 16:24:10 785 43.12 XLON 16:24:10 155 43.12 XLON 16:24:10 603 43.12 XLON 16:24:10 138 43.12 XLON 16:24:10 145 43.12 XLON 16:24:10 432 43.12 CHIX 16:24:10 25 43.12 CHIX 16:24:10 432 43.12 CHIX 16:24:10 19 43.12 CHIX 16:24:10 432 43.12 CHIX 16:24:12 472 43.12 XLON 16:24:40 785 43.12 XLON 16:24:40 235 43.12 XLON 16:24:40 133 43.12 XLON 16:24:40 276 43.12 XLON 16:24:40 237 43.12 XLON 16:24:40 133 43.12 XLON 16:24:40 472 43.12 CHIX 16:24:40 432 43.12 CHIX 16:24:40 51 43.12 CHIX 16:24:40 260 43.12 CHIX 16:24:40 785 43.12 XLON 16:24:41 136 43.12 XLON 16:24:41 276 43.12 XLON 16:24:41 215 43.12 XLON 16:24:41 740 43.12 XLON 16:24:41 785 43.12 XLON 16:24:41 215 43.12 XLON 16:24:41 432 43.12 CHIX 16:24:41 20 43.12 CHIX 16:24:41 848 43.12 CHIX 16:24:41 432 43.12 CHIX 16:24:41 352 43.12 XLON 16:24:42 785 43.12 XLON 16:24:42 80 43.12 XLON 16:24:42 785 43.12 XLON 16:24:42 817 43.12 XLON 16:24:42 273 43.12 XLON 16:24:42 364 43.12 CHIX 16:24:42 432 43.12 CHIX 16:24:42 51 43.12 CHIX 16:24:42 432 43.12 CHIX 16:24:42 54 43.12 CHIX 16:24:42 3 43.12 XLON 16:24:43 429 43.12 XLON 16:24:43 143 43.12 XLON 16:24:43 184 43.12 XLON 16:24:43 820 43.12 XLON 16:24:43 155 43.12 XLON 16:24:43 221 43.12 XLON 16:24:43 276 43.12 XLON 16:24:43 785 43.12 XLON 16:24:43 283 43.12 CHIX 16:24:43 432 43.12 CHIX 16:24:43 432 43.12 CHIX 16:24:43 253 43.12 XLON 16:26:00 198 43.12 XLON 16:26:08 21 43.12 XLON 16:26:18 472 43.12 XLON 16:26:18 228 43.12 XLON 16:26:18 155 43.12 XLON 16:26:18 276 43.12 XLON 16:26:18 432 43.12 CHIX 16:26:18 111 43.12 CHIX 16:26:42 361 43.12 CHIX 16:26:49 721 43.12 XLON 16:27:09 225 43.12 XLON 16:27:09 220 43.12 XLON 16:27:09 785 43.12 XLON 16:27:09 182 43.12 XLON 16:27:09 687 43.12 XLON 16:27:09 785 43.12 XLON 16:27:09 220 43.12 XLON 16:27:09 81 43.12 XLON 16:27:09 785 43.12 XLON 16:27:09 142 43.12 XLON 16:27:09 139 43.12 XLON 16:27:09 542 43.12 CHIX 16:27:09 92 43.12 CHIX 16:27:09 161 43.12 CHIX 16:27:09 112 43.12 CHIX 16:27:09 542 43.12 CHIX 16:27:09 477 43.12 CHIX 16:27:09 785 43.12 XLON 16:27:10 220 43.12 XLON 16:27:10 153 43.12 XLON 16:27:10 228 43.12 XLON 16:27:10 139 43.12 XLON 16:27:10 146 43.12 XLON 16:27:10 785 43.12 XLON 16:27:10 372 43.12 CHIX 16:27:10 71 43.12 CHIX 16:27:10 542 43.12 CHIX 16:27:10 714 43.12 CHIX 16:27:10 542 43.12 CHIX 16:27:10 512 43.12 CHIX 16:27:10 25 43.12 CHIX 16:27:10 71 43.12 CHIX 16:27:10 5 43.12 CHIX 16:27:10 366 43.12 XLON 16:27:11 785 43.12 XLON 16:27:11 771 43.12 XLON 16:27:11 33 43.12 XLON 16:27:11 395 43.12 XLON 16:27:11 183 43.12 XLON 16:27:11 785 43.12 XLON 16:27:11 233 43.12 XLON 16:27:11 514 43.12 XLON 16:27:11 149 43.12 CHIX 16:27:11 542 43.12 CHIX 16:27:11 221 43.12 CHIX 16:27:11 542 43.12 CHIX 16:27:11 36 43.12 CHIX 16:27:11 45 43.12 CHIX 16:27:11 856 43.12 CHIX 16:27:12 785 43.13 XLON 16:27:21 366 43.13 XLON 16:27:21 528 43.13 XLON 16:27:21 276 43.13 XLON 16:27:21 119 43.13 XLON 16:27:22 274 43.13 XLON 16:27:22 133 43.13 XLON 16:27:22 785 43.13 XLON 16:27:22 145 43.13 XLON 16:27:22 234 43.13 XLON 16:27:22 220 43.13 XLON 16:27:22 45 43.13 XLON 16:27:22 204 43.13 XLON 16:27:22 147 43.13 XLON 16:27:22 785 43.13 XLON 16:27:22 152 43.13 XLON 16:27:22 220 43.13 XLON 16:27:22 785 43.13 XLON 16:27:23 560 43.13 XLON 16:27:23 149 43.13 XLON 16:27:23 160 43.13 XLON 16:27:23 276 43.13 XLON 16:27:23 25 43.13 XLON 16:27:23 195 43.13 XLON 16:27:23 539 43.13 XLON 16:27:23 279 43.13 XLON 16:27:23 154 43.13 XLON 16:27:23 785 43.13 XLON 16:27:23 3 43.13 XLON 16:27:23 217 43.13 XLON 16:27:23 150 43.13 XLON 16:27:23 150 43.13 XLON 16:27:23 276 43.13 XLON 16:27:23 366 43.13 XLON 16:27:24 734 43.13 XLON 16:27:24 388 43.13 XLON 16:27:24 153 43.13 XLON 16:27:24 161 43.13 XLON 16:27:24 153 43.13 XLON 16:27:24 276 43.13 XLON 16:27:24 343 43.13 XLON 16:27:24 536 43.13 XLON 16:27:24 278 43.13 XLON 16:27:24 158 43.13 XLON 16:27:24 159 43.13 XLON 16:27:24 205 43.13 XLON 16:27:24 536 43.13 XLON 16:27:25 278 43.13 XLON 16:27:25 156 43.13 XLON 16:27:25 156 43.13 XLON 16:27:25 220 43.13 XLON 16:27:25 276 43.13 XLON 16:27:25 366 43.13 XLON 16:27:25 566 43.13 XLON 16:27:25 366 43.13 XLON 16:27:30 93 43.13 XLON 16:27:30 641 43.13 XLON 16:27:30 182 43.13 XLON 16:27:30 201 43.13 XLON 16:27:31 164 43.13 XLON 16:27:31 68 43.13 XLON 16:27:31 366 43.13 XLON 16:27:31 140 43.13 XLON 16:27:31 157 43.13 XLON 16:27:32 408 43.13 XLON 16:27:32 138 43.13 XLON 16:27:32 144 43.13 XLON 16:27:32 110 43.13 XLON 16:27:32 250 43.13 XLON 16:27:32 71 43.13 XLON 16:27:32 604 43.13 XLON 16:27:47 105 43.13 XLON 16:27:47 400 43.13 XLON 16:27:47 143 43.13 XLON 16:27:47 150 43.13 XLON 16:27:47 91 43.13 XLON 16:27:47 73 43.12 XLON 16:27:49 360 43.12 XLON 16:27:49 39 43.12 XLON 16:27:49 276 43.12 XLON 16:27:50 542 43.12 CHIX 16:27:50 30 43.12 XLON 16:27:51 709 43.12 XLON 16:27:51 280 43.12 XLON 16:27:51 542 43.12 CHIX 16:27:51 153 43.12 CHIX 16:27:51 542 43.12 CHIX 16:27:51 78 43.12 CHIX 16:27:51 625 43.12 XLON 16:27:52 276 43.12 XLON 16:27:52 27 43.12 CHIX 16:27:52 542 43.12 CHIX 16:27:52 79 43.12 CHIX 16:27:52 644 43.12 CHIX 16:27:52 33 43.12 CHIX 16:27:52 472 43.12 CHIX 16:27:52 230 43.12 CHIX 16:27:52 8 43.12 CHIX 16:27:52 77 43.12 CHIX 16:27:52 136 43.13 XLON 16:28:00 140 43.13 XLON 16:28:00 276 43.13 XLON 16:28:00 1,955 43.13 CHIX 16:28:00 55 43.13 CHIX 16:28:00 1,900 43.13 CHIX 16:28:00 220 43.13 XLON 16:28:01 276 43.13 XLON 16:28:01 220 43.13 XLON 16:28:01 276 43.13 XLON 16:28:01 230 43.13 XLON 16:28:01 366 43.13 XLON 16:28:01 698 43.13 XLON 16:28:01 373 43.13 XLON 16:28:01 276 43.13 XLON 16:28:01 1,955 43.13 CHIX 16:28:01 542 43.13 CHIX 16:28:01 914 43.13 CHIX 16:28:01 774 43.13 CHIX 16:28:01 182 43.13 CHIX 16:28:02 54 43.13 CHIX 16:28:02 542 43.13 CHIX 16:28:02 78 43.13 CHIX 16:28:03 542 43.13 CHIX 16:28:03 53 43.13 CHIX 16:28:03 78 43.13 CHIX 16:28:03 52 43.13 CHIX 16:28:03 106 43.13 CHIX 16:28:03 257 43.13 CHIX 16:28:04 54 43.13 CHIX 16:28:04 70 43.13 CHIX 16:28:04 285 43.13 CHIX 16:28:09 470 43.12 XLON 16:28:13 2 43.12 XLON 16:28:13 220 43.12 XLON 16:28:15 231 43.12 XLON 16:28:15 276 43.12 XLON 16:28:15 745 43.12 XLON 16:28:15 236 43.12 XLON 16:28:16 47 43.12 XLON 16:28:16 753 43.12 XLON 16:28:49 472 43.12 XLON 16:29:13 542 43.12 CHIX 16:29:28 298 43.12 XLON 16:29:34 174 43.12 XLON 16:29:35 223 43.12 XLON 16:29:44 345 43.12 XLON 16:29:44 201 43.12 XLON 16:29:44 276 43.12 XLON 16:29:44 26 43.12 CHIX 16:29:44 79 43.12 CHIX 16:29:44 78 43.12 CHIX 16:29:44 77 43.12 CHIX 16:29:44 77 43.12 CHIX 16:29:44 102 43.12 CHIX 16:29:44 77 43.12 CHIX 16:29:44 78 43.12 CHIX 16:29:44 77 43.12 CHIX 16:29:44 78 43.12 CHIX 16:29:44 77 43.12 CHIX 16:29:44 31 43.12 XLON 16:29:45 127 43.12 XLON 16:29:46 11 43.12 XLON 16:29:50 366 43.13 XLON 16:29:52 226 43.13 XLON 16:29:53 190 43.13 XLON 16:29:53 276 43.13 XLON 16:29:53 366 43.13 XLON 16:29:54 222 43.13 XLON 16:29:54 276 43.13 XLON 16:29:54 3 43.13 XLON 16:29:55 1 43.13 XLON 16:29:55 1 43.13 XLON 16:29:56 233 43.13 XLON 16:29:56 4 43.13 XLON 16:29:56 219 43.13 XLON 16:29:57 2 43.13 XLON 16:29:57 226 43.13 XLON 16:29:58 303 43.12 XLON 16:30:00 Media Enquires: Please contact the Unilever Press Office at: [email protected] This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSMZGGNRFDGDZM

More from Unilever PLC

Director's Dealing 2025
Dec 15
Transaction in Own Shares 2025
Dec 11
Transaction in Own Shares 2025
Dec 11
Director's Dealing 2025
Dec 10
Transaction in Own Shares 2025
Dec 8
Director's Dealing 2025
Dec 8
Director's Dealing 2025
Dec 8
Regulatory Filings 2025
Dec 5
Delisting Announcement 2025
Dec 5
Transaction in Own Shares 2025
Dec 4
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.