Unilever PLC

Transaction in Own Shares • May 24, 2024

National Storage Mechanism | Additional information RNS Number : 7463P Unilever PLC 24 May 2024 TRANSACTIONS IN OWN SECURITIES 24 May 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: 23 May 2024 Number of ordinary shares purchased: 350,000 Highest price paid per share: GBP 43.3400 Lowest price paid per share: GBP 43.0000 Volume weighted average price paid per share: GBP 43.1533 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 17,889,592 of its ordinary shares in treasury and has 2,503,607,746 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBP) Aggregated volume LSE 43.1533 350,000 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) 196 43.16 XLON 09:13:46 10 43.15 XLON 09:16:45 225 43.15 XLON 09:16:45 31 43.15 XLON 09:16:56 290 43.15 XLON 09:16:56 39 43.14 XLON 09:17:07 196 43.14 XLON 09:17:07 117 43.14 XLON 09:19:13 239 43.14 XLON 09:19:13 235 43.13 XLON 09:19:14 502 43.13 XLON 09:19:14 634 43.13 XLON 09:19:14 367 43.13 XLON 09:19:14 251 43.12 XLON 09:19:16 224 43.11 XLON 09:19:32 8 43.11 XLON 09:19:33 188 43.11 XLON 09:19:33 224 43.10 XLON 09:20:14 235 43.09 XLON 09:21:11 502 43.10 XLON 09:21:11 407 43.10 XLON 09:21:11 66 43.10 XLON 09:21:11 166 43.11 XLON 09:21:11 140 43.12 XLON 09:22:21 280 43.12 XLON 09:22:21 269 43.12 XLON 09:22:48 11 43.12 XLON 09:23:18 257 43.12 XLON 09:23:18 235 43.13 XLON 09:25:27 628 43.13 XLON 09:25:27 211 43.13 XLON 09:25:27 116 43.12 XLON 09:25:40 119 43.12 XLON 09:25:40 197 43.10 XLON 09:26:25 192 43.10 XLON 09:26:25 80 43.10 XLON 09:26:25 235 43.11 XLON 09:28:42 628 43.13 XLON 09:28:52 235 43.13 XLON 09:29:16 235 43.12 XLON 09:29:22 334 43.12 XLON 09:29:22 235 43.11 XLON 09:29:22 235 43.10 XLON 09:30:00 330 43.12 XLON 09:31:31 229 43.14 XLON 09:31:35 235 43.15 XLON 09:31:58 235 43.14 XLON 09:32:27 235 43.13 XLON 09:36:15 433 43.14 XLON 09:37:12 902 43.14 XLON 09:37:13 110 43.14 XLON 09:37:14 235 43.14 XLON 09:37:14 371 43.14 XLON 09:37:33 235 43.13 XLON 09:38:00 152 43.14 XLON 09:38:49 44 43.14 XLON 09:38:49 82 43.14 XLON 09:41:17 153 43.14 XLON 09:41:17 211 43.16 XLON 09:42:01 24 43.16 XLON 09:42:01 786 43.17 XLON 09:42:42 181 43.17 XLON 09:42:42 146 43.17 XLON 09:42:42 369 43.17 XLON 09:42:42 235 43.16 XLON 09:42:43 10 43.15 XLON 09:42:52 203 43.18 XLON 09:43:17 203 43.19 XLON 09:44:28 340 43.20 XLON 09:44:28 203 43.18 XLON 09:44:29 228 43.19 XLON 09:46:00 210 43.18 XLON 09:46:02 227 43.20 XLON 09:46:03 227 43.20 XLON 09:46:03 235 43.20 XLON 09:46:48 235 43.20 XLON 09:47:44 196 43.20 XLON 09:48:28 235 43.19 XLON 09:48:39 10 43.18 XLON 09:49:50 10 43.18 XLON 09:53:20 196 43.18 XLON 09:53:20 3 43.18 XLON 09:56:49 235 43.21 XLON 09:58:33 159 43.21 XLON 09:58:37 1,000 43.21 XLON 09:58:40 148 43.21 XLON 09:58:40 1,000 43.21 XLON 09:58:41 235 43.21 XLON 09:58:43 737 43.22 XLON 09:58:43 91 43.22 XLON 09:58:43 218 43.22 XLON 09:58:43 412 43.22 XLON 09:58:43 235 43.21 XLON 09:58:45 235 43.20 XLON 09:58:59 235 43.19 XLON 09:59:00 171 43.19 XLON 09:59:18 25 43.19 XLON 09:59:18 235 43.19 XLON 09:59:19 143 43.18 XLON 09:59:20 92 43.18 XLON 09:59:20 32 43.16 XLON 09:59:48 165 43.16 XLON 09:59:50 197 43.17 XLON 09:59:53 197 43.16 XLON 09:59:53 132 43.15 XLON 10:01:09 70 43.15 XLON 10:01:09 202 43.14 XLON 10:01:26 737 43.19 XLON 10:03:14 97 43.19 XLON 10:03:14 278 43.20 XLON 10:04:00 235 43.23 XLON 10:05:40 235 43.24 XLON 10:06:21 147 43.25 XLON 10:06:53 43 43.25 XLON 10:06:53 157 43.25 XLON 10:06:54 10 43.25 XLON 10:06:54 188 43.25 XLON 10:06:54 673 43.25 XLON 10:06:55 165 43.26 XLON 10:07:45 154 43.26 XLON 10:07:51 42 43.26 XLON 10:07:51 115 43.26 XLON 10:08:00 120 43.26 XLON 10:08:00 326 43.27 XLON 10:08:28 235 43.26 XLON 10:09:31 148 43.26 XLON 10:09:31 48 43.26 XLON 10:09:31 149 43.26 XLON 10:09:58 160 43.26 XLON 10:09:58 82 43.26 XLON 10:09:58 84 43.26 XLON 10:10:38 100 43.26 XLON 10:10:38 309 43.26 XLON 10:10:58 235 43.26 XLON 10:14:50 552 43.26 XLON 10:14:50 235 43.26 XLON 10:14:50 235 43.25 XLON 10:14:50 235 43.26 XLON 10:15:45 1,000 43.26 XLON 10:16:43 566 43.26 XLON 10:16:43 304 43.26 XLON 10:17:08 235 43.25 XLON 10:17:13 235 43.24 XLON 10:17:13 67 43.22 XLON 10:18:38 168 43.22 XLON 10:18:38 235 43.21 XLON 10:19:34 552 43.22 XLON 10:19:34 12 43.22 XLON 10:19:34 109 43.24 XLON 10:20:38 87 43.24 XLON 10:20:38 123 43.24 XLON 10:20:58 1 43.24 XLON 10:21:18 269 43.24 XLON 10:21:18 150 43.24 XLON 10:21:48 110 43.24 XLON 10:22:08 86 43.24 XLON 10:22:08 235 43.24 XLON 10:23:29 552 43.24 XLON 10:23:29 160 43.24 XLON 10:23:29 46 43.24 XLON 10:23:29 532 43.26 XLON 10:25:33 390 43.26 XLON 10:25:33 90 43.26 XLON 10:25:33 404 43.26 XLON 10:26:18 395 43.26 XLON 10:27:07 195 43.29 XLON 10:28:29 235 43.29 XLON 10:28:29 36 43.29 XLON 10:28:29 196 43.29 XLON 10:28:48 77 43.30 XLON 10:29:50 295 43.30 XLON 10:29:50 207 43.30 XLON 10:29:50 235 43.28 XLON 10:30:01 266 43.28 XLON 10:30:48 235 43.27 XLON 10:30:55 81 43.29 XLON 10:31:58 165 43.29 XLON 10:31:58 15 43.29 XLON 10:32:28 181 43.29 XLON 10:32:28 50 43.29 XLON 10:32:48 120 43.29 XLON 10:32:48 78 43.29 XLON 10:32:48 1 43.29 XLON 10:32:48 156 43.29 XLON 10:32:48 45 43.28 XLON 10:33:51 190 43.28 XLON 10:33:55 574 43.29 XLON 10:34:41 65 43.30 XLON 10:35:14 170 43.30 XLON 10:35:14 370 43.30 XLON 10:35:38 89 43.30 XLON 10:35:38 235 43.29 XLON 10:36:12 235 43.29 XLON 10:38:54 48 43.29 XLON 10:38:54 380 43.29 XLON 10:38:54 235 43.29 XLON 10:38:54 235 43.28 XLON 10:40:20 235 43.27 XLON 10:40:20 535 43.27 XLON 10:40:35 21 43.30 XLON 10:41:59 28 43.30 XLON 10:41:59 156 43.30 XLON 10:41:59 451 43.30 XLON 10:41:59 316 43.30 XLON 10:41:59 279 43.30 XLON 10:43:13 235 43.30 XLON 10:44:31 656 43.30 XLON 10:44:31 235 43.30 XLON 10:44:57 248 43.32 XLON 10:46:18 159 43.32 XLON 10:46:18 91 43.32 XLON 10:46:18 51 43.31 XLON 10:46:24 89 43.31 XLON 10:46:24 81 43.31 XLON 10:46:24 14 43.31 XLON 10:46:24 205 43.30 XLON 10:46:24 235 43.33 XLON 10:47:21 299 43.33 XLON 10:48:37 235 43.32 XLON 10:48:37 235 43.32 XLON 10:49:09 154 43.33 XLON 10:50:48 274 43.33 XLON 10:51:12 157 43.33 XLON 10:51:12 235 43.32 XLON 10:51:12 235 43.34 XLON 10:52:20 473 43.34 XLON 10:52:20 49 43.34 XLON 10:52:20 196 43.34 XLON 10:53:08 99 43.33 XLON 10:53:16 136 43.33 XLON 10:53:16 235 43.33 XLON 10:53:55 235 43.32 XLON 10:54:11 235 43.31 XLON 10:54:13 68 43.31 XLON 10:55:28 127 43.31 XLON 10:55:28 235 43.30 XLON 10:55:38 123 43.32 XLON 10:59:55 201 43.32 XLON 10:59:55 152 43.32 XLON 10:59:55 152 43.32 XLON 10:59:55 197 43.32 XLON 10:59:55 187 43.32 XLON 11:00:04 180 43.32 XLON 11:00:04 235 43.31 XLON 11:00:21 690 43.32 XLON 11:00:21 91 43.32 XLON 11:00:21 80 43.32 XLON 11:00:21 134 43.31 XLON 11:00:22 101 43.31 XLON 11:00:22 85 43.31 XLON 11:00:46 150 43.31 XLON 11:00:46 91 43.30 XLON 11:01:07 144 43.30 XLON 11:01:07 235 43.31 XLON 11:03:23 321 43.31 XLON 11:03:23 235 43.30 XLON 11:03:34 235 43.31 XLON 11:05:22 231 43.31 XLON 11:05:36 146 43.31 XLON 11:05:36 252 43.31 XLON 11:06:37 127 43.32 XLON 11:06:37 235 43.32 XLON 11:06:37 148 43.32 XLON 11:06:37 191 43.32 XLON 11:06:37 235 43.31 XLON 11:06:37 235 43.30 XLON 11:06:48 235 43.29 XLON 11:10:37 690 43.29 XLON 11:10:37 147 43.29 XLON 11:10:37 216 43.28 XLON 11:10:38 9 43.28 XLON 11:10:38 235 43.27 XLON 11:10:39 235 43.26 XLON 11:10:39 235 43.27 XLON 11:13:29 369 43.27 XLON 11:13:29 235 43.26 XLON 11:14:30 222 43.27 XLON 11:14:30 123 43.27 XLON 11:14:30 157 43.27 XLON 11:14:30 170 43.27 XLON 11:14:30 8 43.27 XLON 11:14:32 227 43.27 XLON 11:14:32 77 43.33 XLON 11:16:42 119 43.33 XLON 11:16:42 158 43.33 XLON 11:16:58 38 43.33 XLON 11:16:58 86 43.33 XLON 11:17:28 77 43.33 XLON 11:17:28 83 43.33 XLON 11:17:48 113 43.33 XLON 11:17:48 235 43.31 XLON 11:17:56 150 43.31 XLON 11:18:48 46 43.31 XLON 11:18:48 235 43.30 XLON 11:18:50 235 43.29 XLON 11:19:30 235 43.28 XLON 11:19:55 182 43.28 XLON 11:21:37 154 43.28 XLON 11:21:37 93 43.29 XLON 11:22:19 142 43.29 XLON 11:22:20 337 43.29 XLON 11:22:20 107 43.29 XLON 11:23:08 163 43.29 XLON 11:23:08 235 43.28 XLON 11:23:30 235 43.27 XLON 11:24:11 235 43.26 XLON 11:24:27 235 43.25 XLON 11:24:32 235 43.24 XLON 11:25:00 235 43.24 XLON 11:25:10 235 43.23 XLON 11:25:25 235 43.22 XLON 11:25:33 235 43.21 XLON 11:25:50 235 43.21 XLON 11:27:39 235 43.21 XLON 11:30:04 229 43.21 XLON 11:30:12 196 43.21 XLON 11:30:38 92 43.21 XLON 11:31:08 104 43.21 XLON 11:31:08 196 43.21 XLON 11:31:38 235 43.20 XLON 11:31:38 146 43.22 XLON 11:33:00 50 43.22 XLON 11:33:00 156 43.22 XLON 11:33:44 147 43.22 XLON 11:34:40 112 43.23 XLON 11:35:06 88 43.23 XLON 11:35:06 81 43.23 XLON 11:35:06 42 43.23 XLON 11:35:06 155 43.23 XLON 11:35:24 41 43.23 XLON 11:35:24 91 43.23 XLON 11:35:24 168 43.23 XLON 11:35:24 270 43.23 XLON 11:36:08 84 43.23 XLON 11:36:48 122 43.23 XLON 11:36:48 139 43.23 XLON 11:36:48 235 43.22 XLON 11:37:32 235 43.21 XLON 11:38:00 235 43.20 XLON 11:38:02 235 43.19 XLON 11:38:07 235 43.18 XLON 11:38:36 235 43.20 XLON 11:42:00 517 43.20 XLON 11:42:00 150 43.20 XLON 11:42:00 214 43.20 XLON 11:42:58 158 43.20 XLON 11:43:38 36 43.20 XLON 11:44:09 235 43.21 XLON 11:45:28 200 43.21 XLON 11:46:26 154 43.21 XLON 11:46:26 91 43.21 XLON 11:46:26 386 43.21 XLON 11:46:26 76 43.21 XLON 11:46:26 209 43.21 XLON 11:46:48 26 43.21 XLON 11:46:48 103 43.20 XLON 11:47:24 132 43.20 XLON 11:47:24 235 43.19 XLON 11:47:47 235 43.19 XLON 11:48:52 200 43.22 XLON 11:50:16 190 43.22 XLON 11:50:20 339 43.22 XLON 11:50:20 196 43.22 XLON 11:51:01 211 43.21 XLON 11:51:03 24 43.21 XLON 11:51:03 235 43.20 XLON 11:51:15 235 43.20 XLON 11:52:38 235 43.23 XLON 11:53:03 36 43.25 XLON 11:53:37 160 43.25 XLON 11:53:37 69 43.24 XLON 11:53:45 62 43.24 XLON 11:54:29 104 43.24 XLON 11:54:29 142 43.24 XLON 11:54:29 180 43.24 XLON 11:54:48 58 43.24 XLON 11:54:48 235 43.24 XLON 11:55:58 647 43.24 XLON 11:55:58 181 43.24 XLON 11:55:58 25 43.23 XLON 11:56:29 210 43.23 XLON 11:56:29 235 43.22 XLON 11:57:01 9 43.22 XLON 11:59:24 226 43.22 XLON 11:59:37 647 43.22 XLON 11:59:37 91 43.22 XLON 11:59:37 235 43.22 XLON 12:00:00 12 43.22 XLON 12:00:01 42 43.22 XLON 12:00:01 235 43.23 XLON 12:01:12 181 43.22 XLON 12:01:34 235 43.21 XLON 12:02:16 235 43.22 XLON 12:03:03 320 43.22 XLON 12:03:28 235 43.21 XLON 12:03:37 235 43.22 XLON 12:04:26 235 43.21 XLON 12:04:54 235 43.20 XLON 12:05:44 235 43.19 XLON 12:05:44 64 43.18 XLON 12:06:21 171 43.18 XLON 12:06:21 235 43.17 XLON 12:06:38 235 43.18 XLON 12:07:26 235 43.23 XLON 12:10:46 235 43.23 XLON 12:11:52 647 43.24 XLON 12:11:52 157 43.24 XLON 12:11:52 435 43.24 XLON 12:11:52 192 43.24 XLON 12:11:52 235 43.23 XLON 12:12:13 235 43.22 XLON 12:12:13 73 43.24 XLON 12:15:07 647 43.24 XLON 12:15:08 77 43.24 XLON 12:15:08 295 43.24 XLON 12:16:15 235 43.23 XLON 12:16:36 235 43.22 XLON 12:16:56 235 43.21 XLON 12:16:57 235 43.22 XLON 12:17:12 235 43.21 XLON 12:18:23 235 43.21 XLON 12:19:52 156 43.21 XLON 12:19:52 84 43.22 XLON 12:19:52 235 43.21 XLON 12:21:06 150 43.21 XLON 12:21:06 235 43.21 XLON 12:23:10 647 43.22 XLON 12:24:05 152 43.22 XLON 12:24:05 186 43.23 XLON 12:25:06 235 43.23 XLON 12:25:06 191 43.23 XLON 12:25:06 62 43.22 XLON 12:25:43 152 43.23 XLON 12:28:56 152 43.23 XLON 12:29:07 1,000 43.23 XLON 12:29:07 206 43.23 XLON 12:29:07 289 43.24 XLON 12:30:19 335 43.24 XLON 12:30:19 66 43.23 XLON 12:30:19 169 43.23 XLON 12:30:19 129 43.22 XLON 12:30:20 44 43.22 XLON 12:30:20 235 43.21 XLON 12:30:20 235 43.20 XLON 12:30:21 235 43.19 XLON 12:32:50 34 43.19 XLON 12:35:14 235 43.20 XLON 12:35:29 647 43.20 XLON 12:35:34 44 43.20 XLON 12:35:34 235 43.20 XLON 12:40:43 235 43.21 XLON 12:43:06 200 43.21 XLON 12:43:06 148 43.21 XLON 12:43:06 647 43.21 XLON 12:43:44 146 43.21 XLON 12:43:44 647 43.21 XLON 12:44:21 155 43.21 XLON 12:44:21 213 43.21 XLON 12:44:21 1,000 43.21 XLON 12:44:21 203 43.21 XLON 12:44:21 336 43.21 XLON 12:44:28 235 43.20 XLON 12:44:37 76 43.22 XLON 12:45:37 159 43.22 XLON 12:45:37 235 43.21 XLON 12:45:44 235 43.21 XLON 12:46:22 215 43.20 XLON 12:46:59 20 43.20 XLON 12:46:59 235 43.19 XLON 12:46:59 158 43.19 XLON 12:48:18 91 43.19 XLON 12:48:18 9 43.19 XLON 12:48:18 235 43.18 XLON 12:48:19 235 43.17 XLON 12:48:25 235 43.16 XLON 12:49:37 264 43.16 XLON 12:50:34 235 43.15 XLON 12:50:47 520 43.15 XLON 12:51:41 235 43.15 XLON 12:51:42 235 43.14 XLON 12:52:12 39 43.14 XLON 12:54:30 235 43.16 XLON 12:54:48 647 43.16 XLON 12:54:48 158 43.16 XLON 12:54:48 93 43.16 XLON 12:54:48 73 43.15 XLON 12:55:32 6 43.15 XLON 12:55:32 156 43.15 XLON 12:55:32 133 43.16 XLON 12:57:02 102 43.16 XLON 12:57:02 211 43.16 XLON 12:57:06 235 43.15 XLON 12:57:06 129 43.19 XLON 12:58:47 647 43.19 XLON 12:58:48 193 43.19 XLON 12:58:48 235 43.22 XLON 12:59:06 235 43.22 XLON 12:59:20 235 43.21 XLON 12:59:59 235 43.20 XLON 13:00:01 647 43.21 XLON 13:02:59 40 43.21 XLON 13:02:59 20 43.21 XLON 13:02:59 206 43.21 XLON 13:03:38 11 43.21 XLON 13:04:08 142 43.21 XLON 13:04:08 103 43.21 XLON 13:04:08 275 43.21 XLON 13:04:38 136 43.21 XLON 13:05:04 99 43.21 XLON 13:05:04 21 43.20 XLON 13:05:27 214 43.20 XLON 13:05:27 235 43.19 XLON 13:06:09 235 43.20 XLON 13:07:19 235 43.21 XLON 13:09:35 170 43.21 XLON 13:09:35 170 43.21 XLON 13:09:35 180 43.21 XLON 13:09:35 40 43.21 XLON 13:09:35 91 43.21 XLON 13:09:35 235 43.21 XLON 13:09:35 111 43.22 XLON 13:12:46 40 43.22 XLON 13:12:46 261 43.22 XLON 13:12:47 40 43.22 XLON 13:12:47 183 43.22 XLON 13:13:22 120 43.22 XLON 13:13:22 111 43.22 XLON 13:13:28 1 43.22 XLON 13:13:36 315 43.22 XLON 13:13:38 83 43.22 XLON 13:13:38 1 43.22 XLON 13:13:39 210 43.22 XLON 13:14:27 176 43.22 XLON 13:14:55 160 43.22 XLON 13:14:55 172 43.22 XLON 13:15:21 190 43.22 XLON 13:15:21 169 43.22 XLON 13:15:23 235 43.22 XLON 13:16:00 160 43.22 XLON 13:16:00 235 43.22 XLON 13:16:40 266 43.22 XLON 13:16:40 70 43.21 XLON 13:17:05 165 43.21 XLON 13:17:05 426 43.21 XLON 13:17:58 235 43.20 XLON 13:18:30 235 43.20 XLON 13:20:00 235 43.22 XLON 13:21:18 260 43.22 XLON 13:21:18 100 43.22 XLON 13:21:18 181 43.22 XLON 13:21:18 353 43.22 XLON 13:21:18 647 43.22 XLON 13:25:18 439 43.22 XLON 13:25:18 177 43.22 XLON 13:25:18 91 43.22 XLON 13:25:18 235 43.21 XLON 13:25:21 291 43.22 XLON 13:25:48 40 43.22 XLON 13:25:48 192 43.22 XLON 13:25:48 235 43.20 XLON 13:26:14 235 43.19 XLON 13:27:09 235 43.19 XLON 13:30:41 40 43.21 XLON 13:33:10 408 43.21 XLON 13:33:10 235 43.21 XLON 13:33:10 235 43.22 XLON 13:33:55 235 43.22 XLON 13:34:06 235 43.21 XLON 13:34:18 647 43.22 XLON 13:34:18 412 43.22 XLON 13:34:18 173 43.22 XLON 13:34:18 40 43.22 XLON 13:34:18 466 43.22 XLON 13:34:18 198 43.21 XLON 13:35:43 37 43.21 XLON 13:35:43 647 43.21 XLON 13:35:56 169 43.21 XLON 13:35:56 36 43.21 XLON 13:35:56 199 43.21 XLON 13:36:08 15 43.21 XLON 13:36:08 127 43.22 XLON 13:37:29 147 43.22 XLON 13:37:29 24 43.22 XLON 13:37:29 126 43.22 XLON 13:37:29 109 43.22 XLON 13:37:29 137 43.22 XLON 13:37:30 235 43.22 XLON 13:38:13 578 43.22 XLON 13:38:13 235 43.21 XLON 13:38:22 235 43.20 XLON 13:38:31 133 43.19 XLON 13:39:25 102 43.19 XLON 13:39:25 235 43.19 XLON 13:40:18 205 43.19 XLON 13:40:18 235 43.18 XLON 13:41:12 357 43.18 XLON 13:41:12 235 43.18 XLON 13:41:14 235 43.17 XLON 13:41:35 425 43.18 XLON 13:42:48 235 43.19 XLON 13:42:50 235 43.18 XLON 13:43:14 196 43.18 XLON 13:44:32 176 43.21 XLON 13:47:27 173 43.21 XLON 13:47:27 390 43.21 XLON 13:47:27 235 43.21 XLON 13:47:27 485 43.21 XLON 13:47:27 176 43.21 XLON 13:47:27 103 43.21 XLON 13:47:27 176 43.21 XLON 13:47:28 130 43.23 XLON 13:51:00 235 43.22 XLON 13:51:00 417 43.22 XLON 13:51:13 212 43.22 XLON 13:51:13 177 43.22 XLON 13:51:13 374 43.22 XLON 13:51:19 178 43.22 XLON 13:51:19 218 43.22 XLON 13:51:19 606 43.22 XLON 13:53:42 372 43.22 XLON 13:53:42 170 43.22 XLON 13:53:42 91 43.22 XLON 13:53:42 229 43.22 XLON 13:53:42 119 43.22 XLON 13:53:43 411 43.22 XLON 13:55:03 204 43.22 XLON 13:55:34 172 43.22 XLON 13:55:34 91 43.22 XLON 13:55:34 215 43.22 XLON 13:55:47 170 43.22 XLON 13:55:47 198 43.21 XLON 13:55:47 37 43.21 XLON 13:55:47 606 43.21 XLON 13:56:01 117 43.21 XLON 13:56:01 196 43.21 XLON 13:56:47 235 43.20 XLON 13:56:47 235 43.19 XLON 13:57:33 416 43.19 XLON 13:57:34 235 43.18 XLON 13:57:38 196 43.17 XLON 13:57:49 39 43.17 XLON 13:57:49 235 43.18 XLON 13:59:45 608 43.19 XLON 14:00:35 307 43.19 XLON 14:00:35 100 43.18 XLON 14:00:37 114 43.18 XLON 14:00:37 21 43.18 XLON 14:00:37 692 43.19 XLON 14:01:10 235 43.18 XLON 14:01:11 235 43.17 XLON 14:01:40 223 43.17 XLON 14:03:52 177 43.17 XLON 14:03:52 372 43.17 XLON 14:03:52 152 43.17 XLON 14:03:52 235 43.16 XLON 14:03:57 201 43.15 XLON 14:05:32 34 43.15 XLON 14:05:43 23 43.15 XLON 14:05:43 235 43.15 XLON 14:07:09 185 43.15 XLON 14:09:03 50 43.15 XLON 14:09:03 207 43.15 XLON 14:09:32 28 43.15 XLON 14:09:33 235 43.17 XLON 14:10:19 1,250 43.17 XLON 14:10:34 275 43.18 XLON 14:13:10 606 43.18 XLON 14:13:10 406 43.18 XLON 14:13:10 179 43.18 XLON 14:13:10 235 43.17 XLON 14:14:22 197 43.18 XLON 14:15:01 234 43.18 XLON 14:15:25 173 43.18 XLON 14:15:25 240 43.18 XLON 14:15:46 175 43.18 XLON 14:15:46 373 43.18 XLON 14:15:46 235 43.18 XLON 14:17:35 235 43.17 XLON 14:17:40 275 43.17 XLON 14:19:14 172 43.17 XLON 14:19:14 414 43.17 XLON 14:19:14 235 43.16 XLON 14:19:14 235 43.17 XLON 14:19:52 283 43.18 XLON 14:21:31 6 43.18 XLON 14:21:31 140 43.18 XLON 14:21:31 305 43.18 XLON 14:21:31 758 43.18 XLON 14:21:31 246 43.18 XLON 14:21:31 235 43.17 XLON 14:21:31 235 43.16 XLON 14:21:41 758 43.17 XLON 14:24:50 212 43.17 XLON 14:24:50 180 43.17 XLON 14:24:50 235 43.17 XLON 14:24:50 353 43.17 XLON 14:24:50 120 43.17 XLON 14:26:33 758 43.17 XLON 14:26:34 235 43.17 XLON 14:26:34 235 43.17 XLON 14:26:34 758 43.17 XLON 14:26:34 201 43.17 XLON 14:26:34 235 43.17 XLON 14:26:34 235 43.16 XLON 14:26:46 680 43.18 XLON 14:27:13 256 43.18 XLON 14:27:13 175 43.18 XLON 14:27:13 376 43.18 XLON 14:27:13 251 43.18 XLON 14:27:13 235 43.18 XLON 14:27:15 46 43.19 XLON 14:28:42 3 43.19 XLON 14:28:42 10 43.19 XLON 14:28:42 45 43.19 XLON 14:28:43 78 43.20 XLON 14:29:01 235 43.20 XLON 14:29:20 169 43.20 XLON 14:29:20 425 43.20 XLON 14:29:20 193 43.20 XLON 14:29:29 178 43.20 XLON 14:29:29 206 43.20 XLON 14:29:42 235 43.20 XLON 14:29:50 210 43.20 XLON 14:29:50 131 43.19 XLON 14:29:59 235 43.18 XLON 14:30:01 758 43.19 XLON 14:30:01 409 43.19 XLON 14:30:01 100 43.19 XLON 14:30:01 223 43.19 XLON 14:30:01 125 43.19 XLON 14:30:01 235 43.17 XLON 14:30:01 235 43.16 XLON 14:30:02 79 43.15 XLON 14:30:03 156 43.15 XLON 14:30:03 184 43.14 XLON 14:30:12 51 43.14 XLON 14:30:12 235 43.13 XLON 14:30:14 16 43.12 XLON 14:30:14 17 43.12 XLON 14:30:14 80 43.12 XLON 14:30:14 47 43.12 XLON 14:30:14 75 43.12 XLON 14:30:14 142 43.11 XLON 14:30:30 93 43.11 XLON 14:30:30 136 43.10 XLON 14:30:30 74 43.10 XLON 14:30:30 25 43.10 XLON 14:30:30 61 43.11 XLON 14:30:38 85 43.11 XLON 14:30:39 85 43.11 XLON 14:30:39 4 43.11 XLON 14:30:39 138 43.10 XLON 14:30:54 97 43.10 XLON 14:30:54 33 43.09 XLON 14:30:54 202 43.09 XLON 14:30:54 235 43.10 XLON 14:31:10 109 43.11 XLON 14:31:21 126 43.11 XLON 14:31:21 117 43.11 XLON 14:31:21 79 43.11 XLON 14:31:21 48 43.10 XLON 14:31:21 171 43.10 XLON 14:31:21 16 43.10 XLON 14:31:21 66 43.10 XLON 14:31:28 130 43.10 XLON 14:31:28 112 43.12 XLON 14:31:47 231 43.12 XLON 14:31:47 45 43.12 XLON 14:31:53 190 43.12 XLON 14:31:53 235 43.11 XLON 14:31:53 193 43.11 XLON 14:31:53 109 43.11 XLON 14:31:53 38 43.11 XLON 14:31:53 110 43.10 XLON 14:31:53 125 43.10 XLON 14:31:53 275 43.13 XLON 14:32:19 235 43.13 XLON 14:32:19 203 43.13 XLON 14:32:19 116 43.13 XLON 14:32:19 235 43.11 XLON 14:32:27 196 43.12 XLON 14:32:28 235 43.12 XLON 14:32:40 215 43.13 XLON 14:32:59 100 43.15 XLON 14:33:01 62 43.14 XLON 14:33:01 173 43.14 XLON 14:33:01 171 43.15 XLON 14:33:05 393 43.15 XLON 14:33:05 208 43.15 XLON 14:33:05 192 43.15 XLON 14:33:06 4 43.15 XLON 14:33:06 83 43.14 XLON 14:33:12 113 43.14 XLON 14:33:12 235 43.13 XLON 14:33:14 235 43.12 XLON 14:33:25 6 43.13 XLON 14:33:31 100 43.13 XLON 14:33:31 201 43.13 XLON 14:33:31 235 43.12 XLON 14:33:36 218 43.11 XLON 14:33:36 196 43.13 XLON 14:34:00 219 43.13 XLON 14:34:00 100 43.13 XLON 14:34:00 235 43.13 XLON 14:34:00 100 43.13 XLON 14:34:01 100 43.13 XLON 14:34:09 758 43.13 XLON 14:34:09 25 43.13 XLON 14:34:09 235 43.12 XLON 14:34:23 17 43.11 XLON 14:34:24 235 43.10 XLON 14:34:38 100 43.10 XLON 14:34:38 516 43.10 XLON 14:34:38 211 43.09 XLON 14:34:40 24 43.09 XLON 14:34:40 132 43.10 XLON 14:35:00 184 43.10 XLON 14:35:00 314 43.10 XLON 14:35:00 255 43.10 XLON 14:35:00 235 43.09 XLON 14:35:02 235 43.08 XLON 14:35:23 3 43.07 XLON 14:35:23 232 43.07 XLON 14:35:24 136 43.06 XLON 14:35:26 1 43.06 XLON 14:35:26 76 43.06 XLON 14:35:26 22 43.06 XLON 14:35:26 213 43.06 XLON 14:35:37 22 43.06 XLON 14:35:48 139 43.06 XLON 14:35:55 18 43.06 XLON 14:35:55 78 43.06 XLON 14:35:55 235 43.05 XLON 14:35:55 184 43.04 XLON 14:35:55 51 43.04 XLON 14:35:55 96 43.04 XLON 14:35:57 100 43.04 XLON 14:35:57 235 43.07 XLON 14:36:19 133 43.06 XLON 14:36:19 102 43.06 XLON 14:36:40 165 43.06 XLON 14:36:49 222 43.06 XLON 14:36:49 219 43.06 XLON 14:37:08 91 43.06 XLON 14:37:08 85 43.06 XLON 14:37:08 235 43.05 XLON 14:37:08 235 43.04 XLON 14:37:14 92 43.05 XLON 14:37:38 131 43.05 XLON 14:37:38 235 43.05 XLON 14:37:38 92 43.05 XLON 14:37:38 100 43.05 XLON 14:37:58 305 43.05 XLON 14:37:58 235 43.05 XLON 14:37:58 67 43.05 XLON 14:37:58 758 43.07 XLON 14:38:30 35 43.06 XLON 14:38:35 200 43.06 XLON 14:38:35 220 43.05 XLON 14:38:35 15 43.05 XLON 14:38:35 9 43.04 XLON 14:39:01 78 43.04 XLON 14:39:01 148 43.04 XLON 14:39:01 100 43.08 XLON 14:39:42 500 43.08 XLON 14:39:42 196 43.08 XLON 14:39:43 196 43.08 XLON 14:39:44 46 43.09 XLON 14:39:58 758 43.09 XLON 14:39:58 136 43.09 XLON 14:39:58 74 43.07 XLON 14:40:16 161 43.07 XLON 14:40:16 2 43.08 XLON 14:41:05 233 43.08 XLON 14:41:05 100 43.08 XLON 14:41:08 104 43.08 XLON 14:41:08 210 43.08 XLON 14:41:08 198 43.08 XLON 14:41:08 91 43.08 XLON 14:41:08 67 43.07 XLON 14:41:37 168 43.07 XLON 14:41:37 100 43.09 XLON 14:42:20 135 43.09 XLON 14:42:20 100 43.09 XLON 14:42:23 170 43.09 XLON 14:42:23 217 43.09 XLON 14:42:23 91 43.09 XLON 14:42:23 132 43.10 XLON 14:42:26 199 43.10 XLON 14:42:26 100 43.10 XLON 14:42:26 758 43.10 XLON 14:42:26 100 43.10 XLON 14:42:26 115 43.10 XLON 14:42:26 235 43.10 XLON 14:42:42 411 43.11 XLON 14:42:58 185 43.10 XLON 14:43:07 30 43.10 XLON 14:43:07 20 43.10 XLON 14:43:07 83 43.11 XLON 14:43:54 259 43.11 XLON 14:43:54 217 43.11 XLON 14:43:58 170 43.11 XLON 14:43:58 196 43.11 XLON 14:43:59 196 43.11 XLON 14:44:01 15 43.11 XLON 14:44:08 196 43.11 XLON 14:44:10 100 43.11 XLON 14:44:18 492 43.11 XLON 14:44:28 218 43.11 XLON 14:44:48 203 43.11 XLON 14:44:48 100 43.11 XLON 14:44:58 235 43.10 XLON 14:45:00 100 43.09 XLON 14:45:00 100 43.09 XLON 14:45:00 35 43.09 XLON 14:45:00 235 43.12 XLON 14:45:02 235 43.11 XLON 14:45:06 235 43.10 XLON 14:45:06 42 43.10 XLON 14:45:17 193 43.10 XLON 14:45:17 181 43.11 XLON 14:45:41 54 43.11 XLON 14:45:41 259 43.11 XLON 14:46:08 191 43.11 XLON 14:46:08 235 43.11 XLON 14:46:20 60 43.12 XLON 14:46:37 50 43.12 XLON 14:46:37 125 43.12 XLON 14:46:38 426 43.12 XLON 14:46:48 32 43.11 XLON 14:46:49 203 43.11 XLON 14:46:49 100 43.10 XLON 14:47:05 100 43.10 XLON 14:47:05 35 43.10 XLON 14:47:06 235 43.09 XLON 14:47:21 174 43.10 XLON 14:47:34 465 43.11 XLON 14:47:41 239 43.11 XLON 14:47:41 235 43.10 XLON 14:48:00 96 43.10 XLON 14:48:18 100 43.10 XLON 14:48:18 293 43.10 XLON 14:48:28 100 43.10 XLON 14:48:28 91 43.10 XLON 14:48:28 12 43.10 XLON 14:48:28 235 43.09 XLON 14:48:43 448 43.10 XLON 14:48:59 225 43.11 XLON 14:50:00 100 43.11 XLON 14:50:00 295 43.11 XLON 14:50:00 232 43.11 XLON 14:50:00 215 43.11 XLON 14:50:01 91 43.11 XLON 14:50:01 190 43.11 XLON 14:50:01 100 43.11 XLON 14:50:08 91 43.11 XLON 14:50:08 19 43.11 XLON 14:50:08 583 43.12 XLON 14:50:18 22 43.12 XLON 14:50:18 357 43.11 XLON 14:50:48 367 43.12 XLON 14:50:58 18 43.12 XLON 14:50:58 143 43.11 XLON 14:51:11 92 43.11 XLON 14:51:11 235 43.10 XLON 14:51:14 421 43.10 XLON 14:51:38 293 43.10 XLON 14:52:05 210 43.10 XLON 14:52:05 74 43.10 XLON 14:52:05 346 43.10 XLON 14:52:18 150 43.09 XLON 14:52:23 85 43.09 XLON 14:52:23 196 43.09 XLON 14:52:38 235 43.08 XLON 14:52:41 236 43.08 XLON 14:52:58 91 43.08 XLON 14:52:58 189 43.08 XLON 14:52:58 235 43.07 XLON 14:52:58 235 43.06 XLON 14:53:26 100 43.06 XLON 14:53:42 100 43.08 XLON 14:54:05 579 43.08 XLON 14:54:06 179 43.08 XLON 14:54:08 17 43.08 XLON 14:54:08 83 43.08 XLON 14:54:18 192 43.08 XLON 14:54:18 193 43.08 XLON 14:54:18 70 43.08 XLON 14:54:18 235 43.08 XLON 14:54:40 273 43.08 XLON 14:54:40 221 43.07 XLON 14:54:40 100 43.08 XLON 14:55:18 109 43.08 XLON 14:55:18 400 43.08 XLON 14:55:18 14 43.07 XLON 14:55:32 758 43.07 XLON 14:55:57 143 43.07 XLON 14:55:57 235 43.08 XLON 14:56:37 221 43.08 XLON 14:56:38 17 43.08 XLON 14:56:39 322 43.08 XLON 14:56:48 218 43.08 XLON 14:56:48 196 43.08 XLON 14:56:58 196 43.08 XLON 14:57:06 147 43.08 XLON 14:57:18 177 43.08 XLON 14:57:18 100 43.08 XLON 14:57:18 33 43.08 XLON 14:57:18 235 43.07 XLON 14:57:21 216 43.06 XLON 14:57:32 19 43.06 XLON 14:57:32 100 43.06 XLON 14:57:58 230 43.06 XLON 14:57:58 200 43.06 XLON 14:58:11 235 43.05 XLON 14:58:16 46 43.06 XLON 14:58:59 487 43.06 XLON 14:58:59 370 43.06 XLON 14:58:59 235 43.05 XLON 14:59:02 517 43.05 XLON 15:00:03 82 43.05 XLON 15:00:10 431 43.06 XLON 15:00:34 35 43.07 XLON 15:00:34 1,178 43.07 XLON 15:00:34 48 43.07 XLON 15:00:34 9 43.07 XLON 15:00:34 196 43.07 XLON 15:00:53 207 43.07 XLON 15:01:10 196 43.07 XLON 15:01:16 17 43.07 XLON 15:01:16 235 43.06 XLON 15:01:20 206 43.06 XLON 15:01:28 376 43.06 XLON 15:01:28 235 43.05 XLON 15:01:48 203 43.04 XLON 15:02:00 32 43.04 XLON 15:02:00 196 43.04 XLON 15:02:21 414 43.04 XLON 15:02:22 1 43.03 XLON 15:02:34 234 43.03 XLON 15:02:35 235 43.04 XLON 15:02:40 205 43.04 XLON 15:03:02 273 43.04 XLON 15:03:09 301 43.04 XLON 15:03:18 137 43.03 XLON 15:03:36 98 43.03 XLON 15:03:36 235 43.02 XLON 15:03:42 235 43.01 XLON 15:03:44 250 43.01 XLON 15:04:28 222 43.01 XLON 15:04:28 208 43.01 XLON 15:04:28 476 43.02 XLON 15:04:52 100 43.02 XLON 15:04:52 183 43.02 XLON 15:04:52 300 43.02 XLON 15:05:09 100 43.02 XLON 15:05:18 461 43.02 XLON 15:05:18 50 43.02 XLON 15:05:56 14 43.02 XLON 15:05:56 171 43.02 XLON 15:05:56 100 43.02 XLON 15:05:57 100 43.02 XLON 15:05:59 15 43.03 XLON 15:06:44 1,080 43.03 XLON 15:06:44 189 43.03 XLON 15:06:44 235 43.02 XLON 15:06:44 155 43.01 XLON 15:06:45 80 43.01 XLON 15:06:46 235 43.00 XLON 15:06:48 151 43.01 XLON 15:08:46 84 43.01 XLON 15:08:46 895 43.01 XLON 15:08:46 100 43.01 XLON 15:08:46 287 43.01 XLON 15:08:46 100 43.01 XLON 15:09:02 207 43.01 XLON 15:09:02 196 43.01 XLON 15:09:05 215 43.02 XLON 15:10:12 100 43.04 XLON 15:10:26 950 43.04 XLON 15:10:26 150 43.04 XLON 15:10:26 40 43.04 XLON 15:10:26 600 43.04 XLON 15:10:29 100 43.04 XLON 15:10:29 100 43.04 XLON 15:10:38 148 43.04 XLON 15:10:38 300 43.04 XLON 15:11:02 301 43.05 XLON 15:11:04 600 43.05 XLON 15:12:24 235 43.05 XLON 15:12:43 11 43.05 XLON 15:13:13 224 43.05 XLON 15:13:14 100 43.05 XLON 15:13:19 1 43.05 XLON 15:13:27 234 43.05 XLON 15:13:27 950 43.09 XLON 15:13:54 240 43.09 XLON 15:13:54 548 43.09 XLON 15:13:54 113 43.08 XLON 15:13:54 122 43.08 XLON 15:13:54 100 43.08 XLON 15:13:55 190 43.08 XLON 15:13:55 301 43.08 XLON 15:13:55 235 43.08 XLON 15:14:06 235 43.07 XLON 15:14:06 235 43.06 XLON 15:14:06 145 43.06 XLON 15:14:12 90 43.06 XLON 15:14:12 235 43.05 XLON 15:15:01 100 43.06 XLON 15:15:21 100 43.06 XLON 15:15:28 186 43.06 XLON 15:15:28 100 43.06 XLON 15:15:38 216 43.06 XLON 15:15:38 135 43.06 XLON 15:15:38 82 43.05 XLON 15:15:48 115 43.05 XLON 15:15:49 38 43.05 XLON 15:16:45 950 43.05 XLON 15:16:45 100 43.05 XLON 15:16:45 276 43.05 XLON 15:16:45 235 43.05 XLON 15:17:14 235 43.04 XLON 15:17:19 250 43.04 XLON 15:17:44 600 43.07 XLON 15:18:46 4 43.07 XLON 15:18:51 150 43.07 XLON 15:18:51 100 43.07 XLON 15:18:51 600 43.07 XLON 15:18:51 235 43.07 XLON 15:18:51 376 43.07 XLON 15:19:08 61 43.07 XLON 15:19:08 108 43.07 XLON 15:19:08 127 43.07 XLON 15:19:10 235 43.06 XLON 15:19:34 235 43.05 XLON 15:19:50 235 43.04 XLON 15:19:52 235 43.03 XLON 15:20:06 331 43.03 XLON 15:20:28 197 43.02 XLON 15:20:28 38 43.02 XLON 15:20:28 266 43.03 XLON 15:21:05 290 43.03 XLON 15:21:06 235 43.02 XLON 15:21:07 235 43.03 XLON 15:21:51 100 43.03 XLON 15:21:51 96 43.03 XLON 15:21:51 950 43.04 XLON 15:22:38 406 43.04 XLON 15:22:38 122 43.04 XLON 15:22:40 113 43.04 XLON 15:22:40 235 43.04 XLON 15:23:28 679 43.06 XLON 15:23:32 225 43.06 XLON 15:24:01 222 43.06 XLON 15:24:08 390 43.06 XLON 15:25:00 180 43.06 XLON 15:25:00 496 43.06 XLON 15:25:00 202 43.05 XLON 15:25:00 33 43.05 XLON 15:25:01 130 43.06 XLON 15:25:29 234 43.06 XLON 15:25:29 142 43.05 XLON 15:25:44 93 43.05 XLON 15:25:44 235 43.05 XLON 15:25:58 223 43.05 XLON 15:25:58 450 43.05 XLON 15:26:38 160 43.05 XLON 15:26:38 316 43.05 XLON 15:26:48 208 43.05 XLON 15:26:48 88 43.05 XLON 15:26:48 217 43.05 XLON 15:27:18 324 43.05 XLON 15:27:18 235 43.04 XLON 15:27:23 235 43.03 XLON 15:27:43 737 43.04 XLON 15:28:22 100 43.04 XLON 15:28:38 217 43.04 XLON 15:28:38 30 43.04 XLON 15:28:38 100 43.04 XLON 15:28:58 96 43.04 XLON 15:28:58 100 43.04 XLON 15:29:08 70 43.04 XLON 15:29:08 100 43.04 XLON 15:29:18 96 43.04 XLON 15:29:18 100 43.04 XLON 15:29:28 157 43.04 XLON 15:29:28 100 43.04 XLON 15:29:38 168 43.04 XLON 15:29:38 235 43.04 XLON 15:29:48 144 43.04 XLON 15:29:48 235 43.03 XLON 15:30:15 235 43.05 XLON 15:32:58 100 43.05 XLON 15:32:58 200 43.05 XLON 15:32:58 950 43.05 XLON 15:32:58 368 43.05 XLON 15:32:58 120 43.05 XLON 15:32:58 100 43.05 XLON 15:33:08 100 43.05 XLON 15:33:09 214 43.05 XLON 15:34:12 190 43.07 XLON 15:35:36 100 43.07 XLON 15:35:36 10 43.07 XLON 15:35:37 100 43.07 XLON 15:35:43 204 43.07 XLON 15:35:43 357 43.07 XLON 15:35:43 68 43.07 XLON 15:35:44 100 43.07 XLON 15:35:44 235 43.07 XLON 15:35:52 158 43.08 XLON 15:36:33 258 43.08 XLON 15:36:33 37 43.08 XLON 15:36:33 60 43.08 XLON 15:36:33 600 43.08 XLON 15:36:34 100 43.08 XLON 15:36:34 221 43.08 XLON 15:36:34 58 43.08 XLON 15:36:37 400 43.08 XLON 15:36:38 155 43.08 XLON 15:36:46 170 43.08 XLON 15:36:47 300 43.08 XLON 15:36:47 235 43.09 XLON 15:37:24 100 43.09 XLON 15:37:24 388 43.09 XLON 15:37:30 217 43.09 XLON 15:37:30 100 43.09 XLON 15:37:39 285 43.09 XLON 15:38:23 204 43.09 XLON 15:38:23 459 43.09 XLON 15:38:23 235 43.09 XLON 15:38:23 100 43.09 XLON 15:38:23 600 43.09 XLON 15:38:24 100 43.09 XLON 15:38:25 1,107 43.09 XLON 15:38:31 377 43.09 XLON 15:38:31 100 43.09 XLON 15:38:48 600 43.11 XLON 15:39:52 100 43.11 XLON 15:39:52 100 43.11 XLON 15:40:07 235 43.10 XLON 15:40:27 100 43.10 XLON 15:40:28 46 43.10 XLON 15:40:37 500 43.10 XLON 15:40:40 100 43.10 XLON 15:40:40 235 43.10 XLON 15:40:43 217 43.10 XLON 15:40:43 100 43.10 XLON 15:40:43 372 43.10 XLON 15:40:43 235 43.09 XLON 15:40:47 180 43.09 XLON 15:40:58 300 43.09 XLON 15:40:58 113 43.09 XLON 15:40:58 27 43.08 XLON 15:41:25 208 43.08 XLON 15:41:25 235 43.09 XLON 15:41:40 464 43.09 XLON 15:41:51 100 43.09 XLON 15:42:08 73 43.10 XLON 15:43:15 100 43.10 XLON 15:43:15 67 43.10 XLON 15:43:15 404 43.10 XLON 15:43:15 194 43.10 XLON 15:43:15 235 43.10 XLON 15:43:15 100 43.10 XLON 15:43:16 160 43.10 XLON 15:43:16 235 43.10 XLON 15:44:01 164 43.09 XLON 15:44:32 600 43.10 XLON 15:44:56 941 43.11 XLON 15:45:03 235 43.11 XLON 15:45:03 52 43.11 XLON 15:45:03 225 43.11 XLON 15:45:03 225 43.11 XLON 15:45:03 100 43.11 XLON 15:45:30 100 43.11 XLON 15:46:43 235 43.11 XLON 15:47:03 170 43.12 XLON 15:47:14 100 43.12 XLON 15:47:14 123 43.12 XLON 15:47:14 150 43.12 XLON 15:47:40 433 43.12 XLON 15:47:40 219 43.12 XLON 15:47:40 950 43.12 XLON 15:47:40 492 43.12 XLON 15:48:06 123 43.12 XLON 15:48:06 216 43.12 XLON 15:48:06 686 43.12 XLON 15:48:06 200 43.12 XLON 15:48:20 334 43.12 XLON 15:48:28 38 43.12 XLON 15:48:28 294 43.12 XLON 15:48:54 235 43.11 XLON 15:49:11 126 43.11 XLON 15:49:11 217 43.10 XLON 15:49:55 600 43.11 XLON 15:49:55 205 43.11 XLON 15:49:55 136 43.11 XLON 15:49:55 235 43.11 XLON 15:51:15 950 43.11 XLON 15:52:27 365 43.11 XLON 15:52:27 43 43.11 XLON 15:52:27 600 43.11 XLON 15:52:29 198 43.11 XLON 15:52:29 709 43.11 XLON 15:52:30 215 43.11 XLON 15:52:30 100 43.11 XLON 15:52:38 152 43.11 XLON 15:52:38 18 43.10 XLON 15:52:38 186 43.11 XLON 15:53:22 848 43.11 XLON 15:53:22 235 43.10 XLON 15:53:35 197 43.10 XLON 15:53:48 245 43.10 XLON 15:53:48 71 43.09 XLON 15:53:52 235 43.08 XLON 15:53:55 726 43.08 XLON 15:54:28 204 43.07 XLON 15:54:28 31 43.07 XLON 15:54:33 235 43.06 XLON 15:55:02 457 43.06 XLON 15:55:18 235 43.08 XLON 15:56:47 950 43.08 XLON 15:56:47 100 43.08 XLON 15:56:47 364 43.08 XLON 15:56:47 216 43.08 XLON 15:56:47 235 43.08 XLON 15:56:50 100 43.09 XLON 15:58:28 950 43.09 XLON 15:58:35 100 43.09 XLON 15:58:35 235 43.09 XLON 15:58:35 235 43.09 XLON 15:59:24 950 43.10 XLON 15:59:35 160 43.10 XLON 15:59:35 124 43.10 XLON 15:59:36 938 43.10 XLON 15:59:36 654 43.11 XLON 15:59:58 99 43.11 XLON 16:00:18 47 43.11 XLON 16:00:18 201 43.11 XLON 16:00:18 235 43.11 XLON 16:00:40 150 43.11 XLON 16:00:49 100 43.11 XLON 16:00:49 160 43.13 XLON 16:01:02 100 43.13 XLON 16:01:02 100 43.13 XLON 16:01:03 96 43.13 XLON 16:01:03 235 43.12 XLON 16:01:18 62 43.13 XLON 16:01:29 173 43.13 XLON 16:01:29 100 43.13 XLON 16:01:30 200 43.14 XLON 16:01:35 100 43.14 XLON 16:01:48 290 43.14 XLON 16:01:48 100 43.14 XLON 16:01:58 96 43.14 XLON 16:01:58 196 43.14 XLON 16:02:08 235 43.13 XLON 16:02:11 33 43.14 XLON 16:02:15 69 43.14 XLON 16:02:50 133 43.14 XLON 16:03:30 91 43.14 XLON 16:04:12 190 43.14 XLON 16:04:12 100 43.14 XLON 16:04:18 232 43.15 XLON 16:05:01 235 43.15 XLON 16:05:01 253 43.15 XLON 16:05:01 36 43.15 XLON 16:05:01 247 43.15 XLON 16:05:01 100 43.15 XLON 16:05:01 276 43.15 XLON 16:05:01 359 43.15 XLON 16:05:01 210 43.15 XLON 16:05:01 100 43.15 XLON 16:05:01 228 43.15 XLON 16:05:01 235 43.14 XLON 16:05:07 100 43.14 XLON 16:05:07 1,000 43.14 XLON 16:05:08 100 43.14 XLON 16:05:08 91 43.13 XLON 16:05:09 144 43.13 XLON 16:05:32 391 43.13 XLON 16:05:38 100 43.13 XLON 16:05:38 100 43.14 XLON 16:06:06 100 43.14 XLON 16:06:07 238 43.14 XLON 16:06:07 495 43.14 XLON 16:06:07 235 43.13 XLON 16:06:29 93 43.13 XLON 16:06:29 100 43.13 XLON 16:06:29 359 43.14 XLON 16:06:35 950 43.15 XLON 16:07:37 200 43.15 XLON 16:07:37 415 43.15 XLON 16:07:37 32 43.15 XLON 16:07:37 226 43.15 XLON 16:07:48 195 43.15 XLON 16:07:48 460 43.15 XLON 16:08:08 100 43.15 XLON 16:08:08 61 43.15 XLON 16:08:08 100 43.16 XLON 16:08:57 100 43.16 XLON 16:08:58 235 43.15 XLON 16:08:58 28 43.16 XLON 16:09:59 207 43.16 XLON 16:09:59 41 43.16 XLON 16:09:59 950 43.16 XLON 16:09:59 200 43.16 XLON 16:09:59 100 43.16 XLON 16:09:59 368 43.16 XLON 16:09:59 235 43.15 XLON 16:09:59 83 43.14 XLON 16:10:00 179 43.15 XLON 16:10:04 100 43.15 XLON 16:10:18 464 43.15 XLON 16:10:18 235 43.15 XLON 16:10:31 152 43.14 XLON 16:10:33 235 43.15 XLON 16:11:22 6 43.15 XLON 16:11:22 218 43.15 XLON 16:11:22 288 43.15 XLON 16:11:22 117 43.15 XLON 16:11:22 63 43.15 XLON 16:11:22 172 43.15 XLON 16:11:22 63 43.15 XLON 16:11:22 250 43.15 XLON 16:11:25 250 43.15 XLON 16:11:32 196 43.15 XLON 16:11:43 90 43.15 XLON 16:11:48 204 43.15 XLON 16:11:48 75 43.15 XLON 16:11:48 283 43.15 XLON 16:12:17 170 43.15 XLON 16:12:17 235 43.15 XLON 16:12:26 180 43.15 XLON 16:12:26 210 43.15 XLON 16:12:26 174 43.15 XLON 16:12:26 400 43.15 XLON 16:12:50 235 43.15 XLON 16:12:57 169 43.15 XLON 16:13:13 66 43.15 XLON 16:13:13 564 43.15 XLON 16:13:13 235 43.15 XLON 16:13:16 230 43.14 XLON 16:13:28 5 43.14 XLON 16:13:28 235 43.15 XLON 16:13:40 235 43.15 XLON 16:13:42 950 43.16 XLON 16:15:16 170 43.16 XLON 16:15:16 205 43.16 XLON 16:15:16 950 43.17 XLON 16:16:05 230 43.17 XLON 16:16:05 219 43.17 XLON 16:16:05 1,000 43.17 XLON 16:16:13 856 43.17 XLON 16:16:14 34 43.17 XLON 16:16:22 200 43.17 XLON 16:16:22 1 43.17 XLON 16:16:22 235 43.16 XLON 16:16:27 235 43.15 XLON 16:17:00 238 43.15 XLON 16:17:00 230 43.15 XLON 16:17:00 223 43.15 XLON 16:17:00 80 43.15 XLON 16:17:00 600 43.15 XLON 16:17:44 232 43.15 XLON 16:17:44 235 43.15 XLON 16:17:44 275 43.15 XLON 16:17:44 258 43.15 XLON 16:17:44 235 43.14 XLON 16:17:45 106 43.16 XLON 16:18:48 235 43.15 XLON 16:19:08 145 43.14 XLON 16:19:09 80 43.14 XLON 16:19:12 4 43.15 XLON 16:19:12 207 43.15 XLON 16:19:12 235 43.15 XLON 16:19:12 367 43.15 XLON 16:19:12 202 43.15 XLON 16:19:12 723 43.15 XLON 16:19:12 1,081 43.16 XLON 16:19:38 115 43.15 XLON 16:19:58 17 43.15 XLON 16:19:58 41 43.15 XLON 16:19:58 18 43.15 XLON 16:19:58 497 43.15 XLON 16:19:58 15 43.14 XLON 16:19:58 17 43.14 XLON 16:19:58 110 43.14 XLON 16:20:03 10 43.14 XLON 16:20:08 353 43.15 XLON 16:20:10 196 43.15 XLON 16:20:18 83 43.14 XLON 16:20:24 159 43.15 XLON 16:20:28 235 43.15 XLON 16:20:31 136 43.15 XLON 16:20:50 436 43.15 XLON 16:20:50 207 43.15 XLON 16:20:51 197 43.15 XLON 16:20:58 94 43.15 XLON 16:20:58 365 43.15 XLON 16:21:08 39 43.15 XLON 16:21:08 400 43.15 XLON 16:21:32 199 43.15 XLON 16:21:32 183 43.15 XLON 16:21:32 235 43.14 XLON 16:21:34 160 43.15 XLON 16:22:15 208 43.15 XLON 16:22:15 232 43.15 XLON 16:22:17 220 43.15 XLON 16:22:17 236 43.15 XLON 16:22:17 275 43.15 XLON 16:22:17 193 43.15 XLON 16:22:17 235 43.14 XLON 16:22:26 228 43.14 XLON 16:22:38 215 43.14 XLON 16:22:38 162 43.14 XLON 16:22:38 235 43.13 XLON 16:22:41 950 43.13 XLON 16:23:24 233 43.13 XLON 16:23:24 136 43.13 XLON 16:23:29 200 43.13 XLON 16:23:34 235 43.13 XLON 16:23:34 17 43.13 XLON 16:23:52 209 43.13 XLON 16:23:52 950 43.13 XLON 16:24:14 387 43.13 XLON 16:24:14 49 43.13 XLON 16:24:14 950 43.14 XLON 16:24:58 235 43.13 XLON 16:24:59 235 43.13 XLON 16:24:59 109 43.14 XLON 16:25:05 205 43.14 XLON 16:25:05 179 43.14 XLON 16:25:05 106 43.14 XLON 16:25:17 106 43.14 XLON 16:25:17 23 43.14 XLON 16:25:18 145 43.15 XLON 16:25:18 318 43.15 XLON 16:25:18 235 43.15 XLON 16:25:22 313 43.15 XLON 16:25:31 46 43.15 XLON 16:25:31 189 43.15 XLON 16:25:38 114 43.15 XLON 16:25:38 162 43.15 XLON 16:25:48 305 43.15 XLON 16:25:48 190 43.14 XLON 16:26:17 221 43.14 XLON 16:26:17 214 43.14 XLON 16:26:17 235 43.14 XLON 16:26:19 500 43.14 XLON 16:26:36 160 43.14 XLON 16:26:36 234 43.14 XLON 16:26:36 231 43.14 XLON 16:26:36 211 43.14 XLON 16:26:36 196 43.14 XLON 16:26:44 198 43.14 XLON 16:26:48 15 43.14 XLON 16:26:48 315 43.15 XLON 16:26:55 63 43.15 XLON 16:26:55 235 43.14 XLON 16:26:58 413 43.15 XLON 16:27:08 370 43.15 XLON 16:27:18 13 43.15 XLON 16:27:18 232 43.14 XLON 16:27:20 235 43.14 XLON 16:27:51 235 43.13 XLON 16:28:28 235 43.12 XLON 16:29:11 239 43.13 XLON 16:29:11 207 43.13 XLON 16:29:11 276 43.13 XLON 16:29:11 190 43.13 XLON 16:29:11 211 43.13 XLON 16:29:11 235 43.13 XLON 16:29:13 228 43.13 XLON 16:29:14 136 43.13 XLON 16:29:14 235 43.13 XLON 16:29:14 441 43.13 XLON 16:29:14 237 43.13 XLON 16:29:17 1,738 43.13 XLON 16:29:28 279 43.13 XLON 16:29:36 36 43.13 XLON 16:29:36 143 43.14 XLON 16:29:41 194 43.14 XLON 16:29:41 276 43.14 XLON 16:29:41 176 43.14 XLON 16:29:41 744 43.13 XLON 16:29:50 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 POSMZGZKRFMGDZM