Unilever PLC

Transaction in Own Shares • Jun 4, 2024

National Storage Mechanism | Additional information RNS Number : 9426Q Unilever PLC 04 June 2024 TRANSACTIONS IN OWN SECURITIES 04 June 2024 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchase: 03 June 2024 Number of ordinary shares purchased: 299,436 Highest price paid per share: GBP 43.3000 Lowest price paid per share: GBP 42.9900 Volume weighted average price paid per share: GBP 43.1413 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 May 2024, as announced on that date. Following the purchase of these shares, Unilever holds 19,957,260 of its ordinary shares in treasury and has 2,501,540,078 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBP) Aggregated volume LSE 43.1413 299,436 BATS 0.0000 0 Chi-X 0.0000 0 Turquoise 0.0000 0 Aquis 0.0000 0 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below: Quantity bought Price (GBP) Trading Venue Time (BST) 260 43.09 XLON 09:50:49 260 43.09 XLON 09:51:37 260 43.10 XLON 09:53:07 260 43.10 XLON 09:56:00 260 43.09 XLON 09:56:00 260 43.10 XLON 09:56:36 64 43.09 XLON 09:56:40 196 43.09 XLON 09:56:40 260 43.08 XLON 09:56:40 260 43.09 XLON 09:57:48 260 43.08 XLON 09:58:48 6 43.09 XLON 10:00:05 240 43.09 XLON 10:00:11 14 43.09 XLON 10:00:11 205 43.09 XLON 10:00:35 55 43.09 XLON 10:00:35 260 43.08 XLON 10:01:17 260 43.10 XLON 10:02:01 260 43.09 XLON 10:02:34 260 43.08 XLON 10:02:49 260 43.07 XLON 10:03:17 260 43.06 XLON 10:05:05 260 43.08 XLON 10:05:35 175 43.08 XLON 10:05:35 157 43.08 XLON 10:05:35 187 43.07 XLON 10:05:35 73 43.07 XLON 10:05:35 260 43.06 XLON 10:05:41 260 43.05 XLON 10:05:41 260 43.06 XLON 10:06:05 151 43.06 XLON 10:06:40 169 43.06 XLON 10:06:40 175 43.06 XLON 10:06:40 91 43.06 XLON 10:06:40 260 43.05 XLON 10:07:20 87 43.06 XLON 10:07:51 64 43.06 XLON 10:07:51 109 43.06 XLON 10:08:03 100 43.06 XLON 10:08:14 149 43.06 XLON 10:08:14 175 43.06 XLON 10:08:14 169 43.06 XLON 10:08:14 91 43.06 XLON 10:08:14 50 43.07 XLON 10:10:07 169 43.07 XLON 10:10:07 260 43.06 XLON 10:10:11 100 43.06 XLON 10:10:11 147 43.06 XLON 10:10:11 91 43.06 XLON 10:10:11 212 43.07 XLON 10:11:05 175 43.07 XLON 10:11:05 149 43.07 XLON 10:11:05 239 43.07 XLON 10:11:05 91 43.07 XLON 10:11:05 100 43.07 XLON 10:11:05 91 43.07 XLON 10:11:05 212 43.07 XLON 10:11:05 175 43.07 XLON 10:11:05 212 43.07 XLON 10:11:10 5 43.07 XLON 10:11:10 260 43.06 XLON 10:11:11 260 43.05 XLON 10:11:19 100 43.05 XLON 10:11:25 117 43.05 XLON 10:11:25 260 43.05 XLON 10:11:45 260 43.05 XLON 10:11:58 260 43.05 XLON 10:12:21 260 43.05 XLON 10:13:02 260 43.07 XLON 10:13:41 219 43.07 XLON 10:14:25 257 43.07 XLON 10:14:25 159 43.07 XLON 10:14:25 212 43.07 XLON 10:14:25 212 43.07 XLON 10:14:25 260 43.06 XLON 10:15:21 260 43.05 XLON 10:16:10 192 43.05 XLON 10:17:15 155 43.05 XLON 10:17:16 62 43.05 XLON 10:17:16 260 43.05 XLON 10:17:38 260 43.04 XLON 10:17:56 260 43.03 XLON 10:17:57 356 43.04 XLON 10:18:55 212 43.04 XLON 10:19:35 172 43.04 XLON 10:19:35 166 43.04 XLON 10:20:06 94 43.04 XLON 10:20:06 358 43.04 XLON 10:20:45 260 43.03 XLON 10:21:04 260 43.03 XLON 10:21:30 260 43.02 XLON 10:21:43 219 43.03 XLON 10:22:40 6 43.03 XLON 10:22:40 260 43.04 XLON 10:26:13 212 43.04 XLON 10:26:13 219 43.04 XLON 10:26:13 160 43.04 XLON 10:26:13 100 43.04 XLON 10:26:13 173 43.04 XLON 10:26:13 146 43.04 XLON 10:27:13 212 43.04 XLON 10:27:13 151 43.04 XLON 10:27:14 212 43.04 XLON 10:27:14 219 43.04 XLON 10:27:14 153 43.04 XLON 10:27:16 156 43.04 XLON 10:27:23 61 43.04 XLON 10:27:23 157 43.04 XLON 10:27:35 151 43.04 XLON 10:27:46 66 43.04 XLON 10:27:46 157 43.04 XLON 10:28:15 159 43.04 XLON 10:28:15 260 43.04 XLON 10:30:04 219 43.04 XLON 10:30:04 212 43.04 XLON 10:30:04 145 43.04 XLON 10:30:04 100 43.04 XLON 10:30:04 220 43.04 XLON 10:30:04 260 43.03 XLON 10:30:04 260 43.02 XLON 10:30:06 260 43.01 XLON 10:31:05 260 43.01 XLON 10:32:30 8 43.02 XLON 10:32:36 252 43.02 XLON 10:33:22 100 43.02 XLON 10:33:41 153 43.02 XLON 10:33:41 219 43.02 XLON 10:33:41 220 43.02 XLON 10:33:41 66 43.03 XLON 10:34:25 219 43.03 XLON 10:34:25 212 43.03 XLON 10:34:25 206 43.03 XLON 10:34:25 260 43.04 XLON 10:34:59 100 43.04 XLON 10:36:15 117 43.04 XLON 10:36:15 219 43.04 XLON 10:36:35 157 43.04 XLON 10:36:35 46 43.04 XLON 10:36:35 145 43.04 XLON 10:37:25 125 43.04 XLON 10:37:25 260 43.03 XLON 10:37:51 165 43.04 XLON 10:40:14 95 43.04 XLON 10:40:14 170 43.04 XLON 10:40:14 145 43.04 XLON 10:40:14 212 43.05 XLON 10:41:12 219 43.05 XLON 10:41:12 100 43.05 XLON 10:41:12 260 43.04 XLON 10:41:33 212 43.04 XLON 10:41:33 86 43.04 XLON 10:41:33 260 43.03 XLON 10:41:33 260 43.05 XLON 10:42:36 180 43.05 XLON 10:42:36 37 43.05 XLON 10:42:36 260 43.05 XLON 10:43:43 219 43.05 XLON 10:43:43 212 43.05 XLON 10:43:43 666 43.05 XLON 10:43:43 38 43.05 XLON 10:43:43 260 43.05 XLON 10:43:51 260 43.04 XLON 10:43:51 205 43.05 XLON 10:46:06 55 43.05 XLON 10:46:06 260 43.04 XLON 10:46:34 260 43.03 XLON 10:46:52 40 43.04 XLON 10:47:04 100 43.05 XLON 10:47:45 117 43.05 XLON 10:47:45 100 43.05 XLON 10:48:15 220 43.04 XLON 10:48:19 193 43.03 XLON 10:48:31 67 43.03 XLON 10:48:31 100 43.03 XLON 10:49:21 117 43.03 XLON 10:49:21 260 43.04 XLON 10:50:10 146 43.04 XLON 10:50:10 71 43.04 XLON 10:50:10 154 43.10 XLON 10:52:59 100 43.10 XLON 10:53:00 260 43.10 XLON 10:53:19 652 43.10 XLON 10:53:19 200 43.10 XLON 10:53:19 265 43.10 XLON 10:53:19 260 43.10 XLON 10:53:47 100 43.10 XLON 10:54:05 200 43.10 XLON 10:54:05 132 43.10 XLON 10:54:05 260 43.09 XLON 10:54:15 260 43.08 XLON 10:54:15 260 43.08 XLON 10:54:35 260 43.09 XLON 10:55:34 79 43.08 XLON 10:55:41 181 43.08 XLON 10:55:41 100 43.10 XLON 10:57:25 117 43.10 XLON 10:57:25 5 43.10 XLON 10:57:39 255 43.10 XLON 10:57:39 260 43.09 XLON 10:57:40 260 43.09 XLON 10:58:33 95 43.09 XLON 10:59:15 100 43.09 XLON 10:59:15 66 43.09 XLON 10:59:15 260 43.08 XLON 10:59:34 260 43.07 XLON 10:59:37 265 43.07 XLON 11:01:21 220 43.07 XLON 11:01:21 146 43.07 XLON 11:01:21 126 43.07 XLON 11:01:21 256 43.07 XLON 11:02:04 4 43.07 XLON 11:02:04 260 43.08 XLON 11:02:56 100 43.08 XLON 11:03:15 260 43.08 XLON 11:04:01 217 43.08 XLON 11:04:03 260 43.08 XLON 11:04:15 100 43.08 XLON 11:04:15 166 43.08 XLON 11:04:15 101 43.08 XLON 11:05:15 190 43.08 XLON 11:05:40 27 43.08 XLON 11:05:40 124 43.08 XLON 11:05:55 137 43.08 XLON 11:06:25 80 43.08 XLON 11:06:25 100 43.08 XLON 11:06:35 260 43.07 XLON 11:06:55 100 43.07 XLON 11:08:15 154 43.07 XLON 11:08:15 219 43.07 XLON 11:08:15 199 43.07 XLON 11:08:15 147 43.07 XLON 11:08:15 91 43.07 XLON 11:08:15 163 43.07 XLON 11:08:15 100 43.07 XLON 11:08:15 18 43.07 XLON 11:08:15 52 43.06 XLON 11:08:39 58 43.06 XLON 11:09:34 150 43.06 XLON 11:09:34 260 43.05 XLON 11:09:46 260 43.05 XLON 11:10:39 180 43.08 XLON 11:14:03 219 43.08 XLON 11:14:03 91 43.08 XLON 11:14:03 126 43.08 XLON 11:14:04 199 43.08 XLON 11:14:04 91 43.08 XLON 11:14:04 219 43.08 XLON 11:14:04 226 43.08 XLON 11:14:04 157 43.08 XLON 11:14:04 233 43.08 XLON 11:14:15 16 43.08 XLON 11:14:15 43 43.07 XLON 11:14:15 3 43.07 XLON 11:14:56 15 43.07 XLON 11:15:50 199 43.07 XLON 11:15:50 500 43.07 XLON 11:16:04 20 43.07 XLON 11:16:04 188 43.06 XLON 11:16:16 72 43.06 XLON 11:16:16 207 43.05 XLON 11:16:45 53 43.05 XLON 11:16:52 220 43.05 XLON 11:18:18 199 43.05 XLON 11:18:18 219 43.05 XLON 11:18:18 152 43.05 XLON 11:18:18 152 43.05 XLON 11:19:02 65 43.05 XLON 11:19:02 199 43.05 XLON 11:19:35 91 43.05 XLON 11:19:35 219 43.05 XLON 11:19:35 183 43.05 XLON 11:19:35 260 43.04 XLON 11:19:45 199 43.07 XLON 11:24:04 226 43.07 XLON 11:24:04 240 43.08 XLON 11:26:10 260 43.08 XLON 11:26:42 147 43.08 XLON 11:26:42 219 43.08 XLON 11:26:42 199 43.08 XLON 11:26:42 220 43.08 XLON 11:26:42 305 43.08 XLON 11:26:42 199 43.08 XLON 11:26:42 91 43.08 XLON 11:26:42 219 43.08 XLON 11:26:42 233 43.08 XLON 11:26:42 237 43.08 XLON 11:26:42 260 43.08 XLON 11:28:51 217 43.08 XLON 11:28:51 160 43.08 XLON 11:28:55 57 43.08 XLON 11:28:55 155 43.08 XLON 11:29:25 102 43.08 XLON 11:29:25 199 43.08 XLON 11:29:55 33 43.08 XLON 11:29:55 311 43.08 XLON 11:30:25 58 43.07 XLON 11:31:04 202 43.07 XLON 11:31:23 299 43.07 XLON 11:32:10 29 43.07 XLON 11:32:10 199 43.07 XLON 11:33:05 219 43.07 XLON 11:33:05 130 43.07 XLON 11:33:05 151 43.07 XLON 11:33:05 260 43.07 XLON 11:34:07 123 43.07 XLON 11:34:46 113 43.07 XLON 11:35:33 24 43.07 XLON 11:35:33 162 43.07 XLON 11:39:31 219 43.07 XLON 11:39:31 199 43.07 XLON 11:39:31 149 43.07 XLON 11:39:31 91 43.07 XLON 11:39:31 90 43.06 XLON 11:39:31 16 43.07 XLON 11:41:17 244 43.07 XLON 11:41:17 260 43.08 XLON 11:42:40 20 43.08 XLON 11:42:40 153 43.08 XLON 11:42:40 199 43.08 XLON 11:42:40 155 43.08 XLON 11:43:05 219 43.08 XLON 11:43:05 158 43.08 XLON 11:43:40 146 43.08 XLON 11:43:47 63 43.07 XLON 11:46:59 197 43.07 XLON 11:46:59 249 43.07 XLON 11:47:00 268 43.07 XLON 11:47:00 152 43.07 XLON 11:47:00 170 43.06 XLON 11:47:00 169 43.07 XLON 11:47:31 145 43.07 XLON 11:47:31 219 43.07 XLON 11:47:31 249 43.07 XLON 11:47:31 173 43.07 XLON 11:47:46 249 43.07 XLON 11:47:46 219 43.07 XLON 11:47:46 152 43.07 XLON 11:47:46 175 43.07 XLON 11:47:53 249 43.07 XLON 11:47:53 155 43.07 XLON 11:47:53 219 43.07 XLON 11:47:53 260 43.06 XLON 11:48:35 260 43.08 XLON 11:51:19 260 43.07 XLON 11:51:32 249 43.08 XLON 11:51:32 274 43.08 XLON 11:51:32 153 43.08 XLON 11:51:32 316 43.08 XLON 11:51:32 20 43.08 XLON 11:51:32 81 43.07 XLON 11:51:41 179 43.07 XLON 11:51:41 260 43.07 XLON 11:51:44 260 43.06 XLON 11:51:44 260 43.06 XLON 11:51:44 260 43.06 XLON 11:51:44 170 43.06 XLON 11:51:46 260 43.07 XLON 11:52:34 90 43.06 XLON 11:53:25 260 43.05 XLON 11:53:26 260 43.04 XLON 11:53:26 260 43.03 XLON 11:53:27 260 43.03 XLON 11:54:23 100 43.02 XLON 11:54:30 160 43.02 XLON 11:54:32 34 43.02 XLON 11:54:51 226 43.02 XLON 11:54:52 159 43.01 XLON 11:55:09 260 43.02 XLON 11:55:26 89 43.01 XLON 11:55:26 260 43.02 XLON 11:56:21 12 43.01 XLON 11:56:21 13 43.01 XLON 11:57:07 247 43.01 XLON 11:57:07 191 43.00 XLON 11:57:43 33 43.00 XLON 11:57:43 36 43.00 XLON 11:57:43 260 42.99 XLON 11:58:17 260 43.05 XLON 12:04:00 160 43.05 XLON 12:04:00 312 43.05 XLON 12:04:30 230 43.05 XLON 12:04:30 59 43.05 XLON 12:04:30 204 43.05 XLON 12:04:59 13 43.05 XLON 12:04:59 217 43.05 XLON 12:05:18 473 43.05 XLON 12:05:47 152 43.04 XLON 12:06:19 12 43.04 XLON 12:06:29 96 43.04 XLON 12:06:29 260 43.03 XLON 12:06:45 176 43.03 XLON 12:07:55 158 43.03 XLON 12:07:55 60 43.03 XLON 12:07:55 451 43.03 XLON 12:08:45 89 43.03 XLON 12:08:45 148 43.03 XLON 12:09:55 69 43.03 XLON 12:09:55 260 43.02 XLON 12:10:18 260 43.03 XLON 12:12:36 274 43.03 XLON 12:12:36 126 43.03 XLON 12:12:36 157 43.03 XLON 12:12:36 136 43.03 XLON 12:12:45 81 43.03 XLON 12:12:45 260 43.02 XLON 12:16:08 260 43.04 XLON 12:19:57 127 43.04 XLON 12:20:35 99 43.03 XLON 12:20:54 161 43.03 XLON 12:20:58 136 43.03 XLON 12:20:59 274 43.03 XLON 12:20:59 145 43.03 XLON 12:20:59 234 43.03 XLON 12:20:59 137 43.03 XLON 12:20:59 234 43.03 XLON 12:20:59 274 43.03 XLON 12:20:59 140 43.03 XLON 12:21:02 274 43.03 XLON 12:21:02 148 43.03 XLON 12:21:11 152 43.03 XLON 12:21:11 234 43.03 XLON 12:21:11 211 43.03 XLON 12:21:11 196 43.03 XLON 12:22:36 91 43.03 XLON 12:22:36 274 43.03 XLON 12:22:36 234 43.03 XLON 12:22:36 155 43.03 XLON 12:22:36 274 43.03 XLON 12:23:35 151 43.03 XLON 12:23:35 183 43.03 XLON 12:24:34 20 43.03 XLON 12:24:45 10 43.03 XLON 12:24:45 47 43.03 XLON 12:24:59 274 43.03 XLON 12:25:15 130 43.03 XLON 12:25:15 260 43.02 XLON 12:26:03 260 43.02 XLON 12:30:00 260 43.05 XLON 12:32:28 251 43.06 XLON 12:32:29 274 43.06 XLON 12:32:29 155 43.06 XLON 12:32:29 239 43.07 XLON 12:36:16 312 43.07 XLON 12:36:16 230 43.07 XLON 12:36:16 380 43.07 XLON 12:36:16 367 43.07 XLON 12:36:16 442 43.07 XLON 12:36:16 236 43.07 XLON 12:36:16 179 43.07 XLON 12:36:16 274 43.07 XLON 12:36:16 234 43.07 XLON 12:36:16 352 43.07 XLON 12:36:16 516 43.07 XLON 12:36:16 29 43.07 XLON 12:36:16 42 43.06 XLON 12:37:19 260 43.07 XLON 12:39:04 218 43.07 XLON 12:43:16 38 43.07 XLON 12:43:16 260 43.08 XLON 12:44:19 215 43.08 XLON 12:44:19 234 43.08 XLON 12:44:19 274 43.08 XLON 12:44:19 91 43.08 XLON 12:44:19 260 43.08 XLON 12:44:19 234 43.08 XLON 12:44:20 223 43.08 XLON 12:44:20 274 43.08 XLON 12:44:20 233 43.08 XLON 12:44:20 152 43.08 XLON 12:44:20 218 43.08 XLON 12:44:20 391 43.08 XLON 12:46:31 91 43.08 XLON 12:46:31 166 43.08 XLON 12:46:31 234 43.08 XLON 12:46:31 274 43.08 XLON 12:46:31 234 43.08 XLON 12:48:04 274 43.08 XLON 12:48:04 217 43.08 XLON 12:48:14 17 43.08 XLON 12:48:14 274 43.08 XLON 12:48:14 6 43.08 XLON 12:48:14 260 43.08 XLON 12:50:05 260 43.08 XLON 12:52:54 247 43.08 XLON 12:52:54 150 43.08 XLON 12:52:54 234 43.08 XLON 12:52:54 195 43.09 XLON 12:52:58 322 43.09 XLON 12:52:58 154 43.09 XLON 12:52:58 274 43.09 XLON 12:52:58 234 43.09 XLON 12:52:58 378 43.09 XLON 12:52:58 26 43.09 XLON 12:52:58 260 43.08 XLON 12:53:06 260 43.08 XLON 12:54:32 260 43.08 XLON 12:55:25 217 43.08 XLON 12:56:03 217 43.08 XLON 12:56:04 260 43.08 XLON 12:57:36 292 43.08 XLON 12:57:36 153 43.08 XLON 12:57:36 537 43.08 XLON 12:57:36 260 43.08 XLON 12:58:14 260 43.08 XLON 13:00:41 174 43.08 XLON 13:00:41 170 43.08 XLON 13:00:41 328 43.08 XLON 13:00:41 46 43.08 XLON 13:00:41 64 43.08 XLON 13:00:55 196 43.08 XLON 13:00:55 260 43.08 XLON 13:03:59 292 43.08 XLON 13:03:59 274 43.08 XLON 13:03:59 174 43.08 XLON 13:03:59 260 43.08 XLON 13:04:05 260 43.07 XLON 13:04:18 218 43.06 XLON 13:04:18 260 43.07 XLON 13:06:17 260 43.07 XLON 13:08:22 156 43.07 XLON 13:10:16 13 43.07 XLON 13:10:37 91 43.07 XLON 13:11:04 140 43.07 XLON 13:11:10 178 43.07 XLON 13:11:10 292 43.07 XLON 13:11:10 274 43.07 XLON 13:11:10 292 43.07 XLON 13:11:10 274 43.07 XLON 13:11:10 181 43.07 XLON 13:11:11 292 43.07 XLON 13:11:11 274 43.07 XLON 13:11:11 260 43.06 XLON 13:11:52 16 43.08 XLON 13:13:54 183 43.08 XLON 13:14:03 61 43.08 XLON 13:14:26 292 43.08 XLON 13:14:52 274 43.08 XLON 13:14:52 175 43.08 XLON 13:14:52 241 43.08 XLON 13:14:52 181 43.08 XLON 13:14:59 36 43.08 XLON 13:14:59 236 43.07 XLON 13:15:44 24 43.07 XLON 13:15:44 260 43.09 XLON 13:18:12 222 43.09 XLON 13:19:10 40 43.09 XLON 13:19:10 167 43.09 XLON 13:19:10 292 43.09 XLON 13:19:10 274 43.09 XLON 13:19:10 249 43.09 XLON 13:19:10 315 43.09 XLON 13:19:11 260 43.08 XLON 13:19:15 144 43.09 XLON 13:21:05 116 43.09 XLON 13:21:05 217 43.09 XLON 13:21:15 75 43.09 XLON 13:21:15 342 43.09 XLON 13:21:15 15 43.09 XLON 13:21:15 260 43.08 XLON 13:21:30 260 43.11 XLON 13:25:35 342 43.11 XLON 13:26:25 260 43.11 XLON 13:26:25 292 43.11 XLON 13:26:25 327 43.11 XLON 13:26:25 69 43.11 XLON 13:26:32 292 43.11 XLON 13:26:32 342 43.11 XLON 13:26:32 244 43.12 XLON 13:30:23 292 43.12 XLON 13:30:23 28 43.12 XLON 13:30:23 193 43.12 XLON 13:30:23 21 43.12 XLON 13:30:23 342 43.12 XLON 13:30:23 220 43.12 XLON 13:30:23 292 43.12 XLON 13:30:23 257 43.12 XLON 13:30:23 176 43.12 XLON 13:30:23 121 43.12 XLON 13:30:23 260 43.11 XLON 13:30:47 260 43.10 XLON 13:31:40 179 43.10 XLON 13:32:24 342 43.10 XLON 13:32:24 181 43.10 XLON 13:32:25 36 43.10 XLON 13:32:25 260 43.09 XLON 13:33:35 177 43.09 XLON 13:33:35 40 43.09 XLON 13:33:35 217 43.09 XLON 13:33:35 217 43.09 XLON 13:33:56 260 43.09 XLON 13:35:04 260 43.09 XLON 13:35:43 38 43.09 XLON 13:35:44 342 43.09 XLON 13:35:44 142 43.12 XLON 13:36:10 292 43.12 XLON 13:36:10 167 43.12 XLON 13:36:10 404 43.12 XLON 13:36:10 292 43.14 XLON 13:39:33 175 43.14 XLON 13:40:13 292 43.14 XLON 13:40:13 342 43.14 XLON 13:40:13 178 43.14 XLON 13:40:15 292 43.14 XLON 13:40:15 342 43.14 XLON 13:40:15 243 43.14 XLON 13:40:15 103 43.14 XLON 13:41:05 157 43.14 XLON 13:41:25 260 43.14 XLON 13:41:51 220 43.15 XLON 13:42:52 230 43.15 XLON 13:42:52 233 43.15 XLON 13:42:52 292 43.15 XLON 13:42:52 260 43.14 XLON 13:42:52 173 43.15 XLON 13:43:25 342 43.15 XLON 13:43:25 360 43.15 XLON 13:44:05 260 43.13 XLON 13:44:12 292 43.13 XLON 13:45:28 220 43.13 XLON 13:45:28 39 43.13 XLON 13:45:45 171 43.13 XLON 13:45:45 379 43.13 XLON 13:45:45 260 43.12 XLON 13:45:49 132 43.12 XLON 13:47:05 85 43.12 XLON 13:47:05 38 43.12 XLON 13:47:15 260 43.11 XLON 13:48:03 342 43.11 XLON 13:48:13 170 43.11 XLON 13:48:13 391 43.11 XLON 13:48:13 366 43.11 XLON 13:48:13 235 43.11 XLON 13:48:13 4 43.10 XLON 13:48:30 256 43.10 XLON 13:48:30 19 43.16 XLON 13:51:01 342 43.16 XLON 13:52:29 1,000 43.16 XLON 13:52:30 881 43.16 XLON 13:52:30 260 43.15 XLON 13:52:43 260 43.14 XLON 13:52:44 59 43.16 XLON 13:54:39 280 43.16 XLON 13:54:39 170 43.16 XLON 13:54:47 47 43.16 XLON 13:54:47 319 43.16 XLON 13:54:47 30 43.16 XLON 13:54:47 260 43.16 XLON 13:55:01 273 43.16 XLON 13:55:35 92 43.16 XLON 13:55:35 104 43.16 XLON 13:55:35 366 43.16 XLON 13:56:15 342 43.16 XLON 13:56:15 239 43.16 XLON 13:56:15 260 43.15 XLON 13:56:41 153 43.15 XLON 13:58:31 107 43.15 XLON 13:58:43 366 43.16 XLON 13:58:47 222 43.16 XLON 13:58:47 136 43.16 XLON 13:59:32 124 43.16 XLON 13:59:32 176 43.16 XLON 13:59:32 200 43.16 XLON 13:59:32 260 43.15 XLON 13:59:33 219 43.14 XLON 14:00:04 7 43.14 XLON 14:00:04 34 43.14 XLON 14:00:04 736 43.14 XLON 14:00:35 39 43.14 XLON 14:00:35 260 43.13 XLON 14:00:39 15 43.12 XLON 14:01:11 16 43.12 XLON 14:01:11 3 43.12 XLON 14:01:11 4 43.12 XLON 14:01:11 222 43.12 XLON 14:01:11 260 43.13 XLON 14:01:38 200 43.12 XLON 14:01:43 60 43.12 XLON 14:01:43 260 43.13 XLON 14:03:56 197 43.13 XLON 14:03:56 40 43.13 XLON 14:03:56 168 43.13 XLON 14:03:56 49 43.13 XLON 14:03:56 317 43.13 XLON 14:04:05 342 43.13 XLON 14:04:05 220 43.13 XLON 14:04:05 260 43.12 XLON 14:04:16 260 43.12 XLON 14:06:04 160 43.12 XLON 14:06:04 40 43.12 XLON 14:06:04 293 43.12 XLON 14:06:04 260 43.11 XLON 14:06:38 260 43.10 XLON 14:06:39 198 43.12 XLON 14:07:32 62 43.12 XLON 14:07:32 342 43.12 XLON 14:07:45 366 43.12 XLON 14:07:45 9 43.12 XLON 14:07:45 260 43.11 XLON 14:07:46 48 43.10 XLON 14:07:49 212 43.10 XLON 14:07:49 366 43.10 XLON 14:11:19 342 43.10 XLON 14:11:19 177 43.10 XLON 14:11:19 418 43.10 XLON 14:11:19 140 43.10 XLON 14:11:19 60 43.12 XLON 14:12:51 177 43.12 XLON 14:12:51 366 43.12 XLON 14:12:51 342 43.12 XLON 14:12:51 224 43.12 XLON 14:12:51 491 43.12 XLON 14:12:51 260 43.12 XLON 14:12:51 260 43.11 XLON 14:13:10 260 43.10 XLON 14:13:11 178 43.11 XLON 14:15:48 240 43.11 XLON 14:15:48 366 43.11 XLON 14:15:48 1,000 43.13 XLON 14:16:54 366 43.13 XLON 14:16:54 29 43.13 XLON 14:16:54 149 43.13 XLON 14:16:54 82 43.13 XLON 14:16:55 112 43.13 XLON 14:17:45 366 43.13 XLON 14:17:45 291 43.13 XLON 14:17:45 260 43.12 XLON 14:18:18 260 43.11 XLON 14:19:14 200 43.11 XLON 14:19:15 17 43.11 XLON 14:19:15 118 43.10 XLON 14:20:26 142 43.10 XLON 14:20:26 181 43.10 XLON 14:20:35 366 43.10 XLON 14:20:35 342 43.10 XLON 14:20:35 20 43.10 XLON 14:20:35 225 43.10 XLON 14:20:55 558 43.10 XLON 14:20:55 120 43.09 XLON 14:21:21 174 43.10 XLON 14:22:03 43 43.10 XLON 14:22:03 719 43.10 XLON 14:22:15 200 43.10 XLON 14:24:11 60 43.10 XLON 14:24:11 140 43.09 XLON 14:25:00 239 43.11 XLON 14:26:12 21 43.11 XLON 14:26:12 36 43.13 XLON 14:27:53 224 43.13 XLON 14:27:53 210 43.13 XLON 14:27:53 342 43.13 XLON 14:27:53 366 43.13 XLON 14:27:53 100 43.13 XLON 14:27:53 240 43.13 XLON 14:27:53 181 43.13 XLON 14:27:53 168 43.13 XLON 14:28:03 366 43.13 XLON 14:28:03 342 43.13 XLON 14:28:03 183 43.13 XLON 14:28:33 90 43.13 XLON 14:28:44 100 43.13 XLON 14:28:58 100 43.13 XLON 14:28:58 260 43.13 XLON 14:28:58 100 43.13 XLON 14:28:59 100 43.13 XLON 14:28:59 100 43.13 XLON 14:29:00 366 43.13 XLON 14:29:00 342 43.13 XLON 14:29:00 1,018 43.13 XLON 14:29:00 144 43.13 XLON 14:29:00 100 43.13 XLON 14:29:00 342 43.13 XLON 14:29:00 100 43.13 XLON 14:29:05 342 43.13 XLON 14:29:15 219 43.13 XLON 14:29:15 240 43.13 XLON 14:29:15 111 43.12 XLON 14:29:34 149 43.12 XLON 14:29:34 260 43.11 XLON 14:30:04 210 43.11 XLON 14:30:28 342 43.11 XLON 14:30:28 260 43.10 XLON 14:30:30 53 43.10 XLON 14:30:30 100 43.10 XLON 14:30:30 107 43.10 XLON 14:30:30 217 43.10 XLON 14:30:30 45 43.09 XLON 14:30:35 215 43.09 XLON 14:30:35 260 43.11 XLON 14:30:49 100 43.11 XLON 14:31:03 211 43.11 XLON 14:31:03 342 43.11 XLON 14:31:03 366 43.11 XLON 14:31:03 100 43.11 XLON 14:31:05 260 43.10 XLON 14:31:05 217 43.10 XLON 14:31:15 30 43.10 XLON 14:31:21 154 43.10 XLON 14:31:21 76 43.10 XLON 14:31:21 100 43.10 XLON 14:31:21 117 43.10 XLON 14:31:21 260 43.09 XLON 14:31:26 260 43.08 XLON 14:31:36 100 43.09 XLON 14:32:00 215 43.09 XLON 14:32:04 366 43.09 XLON 14:32:04 342 43.09 XLON 14:32:04 100 43.09 XLON 14:32:05 89 43.11 XLON 14:32:51 171 43.11 XLON 14:32:51 90 43.12 XLON 14:33:01 170 43.12 XLON 14:33:01 1 43.12 XLON 14:33:35 72 43.13 XLON 14:33:41 188 43.13 XLON 14:33:41 366 43.13 XLON 14:33:41 22 43.15 XLON 14:34:25 210 43.15 XLON 14:34:25 100 43.15 XLON 14:34:25 100 43.16 XLON 14:35:05 100 43.16 XLON 14:35:05 60 43.16 XLON 14:35:05 100 43.18 XLON 14:35:59 132 43.17 XLON 14:36:21 128 43.17 XLON 14:36:21 200 43.18 XLON 14:36:44 60 43.18 XLON 14:36:45 366 43.18 XLON 14:36:50 342 43.18 XLON 14:36:50 170 43.18 XLON 14:36:50 212 43.18 XLON 14:36:50 726 43.18 XLON 14:36:50 260 43.17 XLON 14:36:50 236 43.18 XLON 14:36:52 342 43.18 XLON 14:36:52 232 43.18 XLON 14:36:52 228 43.18 XLON 14:36:52 932 43.18 XLON 14:36:52 859 43.18 XLON 14:36:52 100 43.18 XLON 14:36:52 249 43.18 XLON 14:36:52 366 43.18 XLON 14:36:52 342 43.18 XLON 14:36:52 54 43.18 XLON 14:36:52 82 43.17 XLON 14:36:52 178 43.17 XLON 14:37:01 260 43.17 XLON 14:38:05 342 43.17 XLON 14:38:05 366 43.17 XLON 14:38:05 100 43.17 XLON 14:38:05 665 43.17 XLON 14:38:05 146 43.17 XLON 14:38:05 100 43.17 XLON 14:38:50 217 43.17 XLON 14:38:53 366 43.17 XLON 14:38:53 750 43.17 XLON 14:38:53 85 43.16 XLON 14:38:53 175 43.16 XLON 14:39:10 1 43.15 XLON 14:40:09 20 43.15 XLON 14:40:10 28 43.15 XLON 14:40:10 21 43.15 XLON 14:40:10 190 43.15 XLON 14:40:10 260 43.16 XLON 14:40:24 100 43.16 XLON 14:40:25 212 43.16 XLON 14:40:25 342 43.16 XLON 14:42:03 366 43.16 XLON 14:42:03 100 43.16 XLON 14:42:03 100 43.16 XLON 14:42:04 260 43.15 XLON 14:42:09 300 43.15 XLON 14:42:10 49 43.15 XLON 14:42:11 100 43.15 XLON 14:42:11 342 43.15 XLON 14:42:13 210 43.15 XLON 14:42:13 100 43.15 XLON 14:42:14 200 43.14 XLON 14:42:15 60 43.14 XLON 14:42:15 215 43.14 XLON 14:42:20 366 43.14 XLON 14:42:20 451 43.14 XLON 14:42:20 1,487 43.14 XLON 14:42:27 260 43.14 XLON 14:42:27 100 43.14 XLON 14:42:36 100 43.14 XLON 14:42:37 417 43.15 XLON 14:43:30 211 43.15 XLON 14:43:30 371 43.15 XLON 14:43:30 557 43.15 XLON 14:43:30 1,000 43.15 XLON 14:43:30 42 43.15 XLON 14:43:30 17 43.14 XLON 14:43:31 204 43.14 XLON 14:43:31 200 43.15 XLON 14:44:20 212 43.16 XLON 14:45:43 1,000 43.16 XLON 14:45:44 219 43.16 XLON 14:45:44 250 43.16 XLON 14:45:44 282 43.16 XLON 14:45:44 1,000 43.16 XLON 14:45:44 100 43.17 XLON 14:47:00 206 43.17 XLON 14:47:00 110 43.19 XLON 14:47:51 458 43.19 XLON 14:47:51 429 43.19 XLON 14:47:51 365 43.19 XLON 14:47:51 378 43.19 XLON 14:47:51 458 43.19 XLON 14:47:51 429 43.19 XLON 14:47:51 255 43.19 XLON 14:47:51 85 43.19 XLON 14:47:51 176 43.19 XLON 14:47:51 429 43.19 XLON 14:47:51 470 43.19 XLON 14:47:51 458 43.19 XLON 14:47:51 245 43.19 XLON 14:47:51 192 43.19 XLON 14:47:51 300 43.19 XLON 14:47:59 442 43.19 XLON 14:48:18 429 43.19 XLON 14:48:18 458 43.19 XLON 14:48:18 211 43.19 XLON 14:48:32 100 43.19 XLON 14:48:32 265 43.19 XLON 14:48:32 240 43.19 XLON 14:48:32 100 43.19 XLON 14:48:32 260 43.19 XLON 14:48:36 100 43.19 XLON 14:48:46 208 43.19 XLON 14:48:46 429 43.19 XLON 14:48:46 100 43.19 XLON 14:48:46 239 43.19 XLON 14:48:46 109 43.18 XLON 14:50:05 151 43.18 XLON 14:50:05 220 43.18 XLON 14:50:05 210 43.18 XLON 14:50:05 258 43.18 XLON 14:50:05 404 43.18 XLON 14:50:05 100 43.18 XLON 14:50:05 100 43.18 XLON 14:50:06 257 43.18 XLON 14:50:06 429 43.18 XLON 14:50:06 143 43.18 XLON 14:50:06 260 43.19 XLON 14:50:54 500 43.19 XLON 14:50:59 458 43.19 XLON 14:50:59 189 43.19 XLON 14:50:59 255 43.23 XLON 14:51:32 240 43.23 XLON 14:51:35 458 43.23 XLON 14:51:35 364 43.23 XLON 14:51:35 260 43.22 XLON 14:51:40 260 43.23 XLON 14:52:09 260 43.24 XLON 14:52:17 260 43.24 XLON 14:52:36 260 43.23 XLON 14:52:48 260 43.22 XLON 14:53:03 100 43.22 XLON 14:53:15 210 43.22 XLON 14:53:15 49 43.22 XLON 14:53:15 100 43.22 XLON 14:53:35 426 43.22 XLON 14:53:35 220 43.22 XLON 14:53:57 458 43.22 XLON 14:53:57 429 43.22 XLON 14:53:57 329 43.22 XLON 14:54:29 1 43.22 XLON 14:54:29 260 43.21 XLON 14:54:36 34 43.25 XLON 14:55:04 458 43.25 XLON 14:55:04 431 43.25 XLON 14:55:04 100 43.25 XLON 14:55:36 458 43.25 XLON 14:55:36 223 43.25 XLON 14:55:36 54 43.24 XLON 14:55:51 206 43.24 XLON 14:55:51 113 43.23 XLON 14:55:51 147 43.23 XLON 14:55:56 100 43.24 XLON 14:56:15 506 43.24 XLON 14:56:15 260 43.23 XLON 14:56:22 86 43.24 XLON 14:56:44 174 43.24 XLON 14:56:44 750 43.25 XLON 14:57:26 100 43.25 XLON 14:57:26 207 43.25 XLON 14:57:32 53 43.25 XLON 14:57:38 91 43.24 XLON 14:57:41 89 43.24 XLON 14:57:41 19 43.24 XLON 14:58:07 61 43.24 XLON 14:58:07 260 43.23 XLON 14:58:45 138 43.23 XLON 14:58:57 40 43.23 XLON 14:58:57 24 43.23 XLON 14:58:57 300 43.23 XLON 14:58:58 40 43.23 XLON 14:58:58 600 43.23 XLON 14:59:04 40 43.23 XLON 14:59:04 215 43.23 XLON 14:59:04 245 43.23 XLON 14:59:04 264 43.23 XLON 14:59:04 250 43.23 XLON 14:59:15 249 43.23 XLON 14:59:15 233 43.23 XLON 14:59:15 260 43.23 XLON 14:59:30 217 43.25 XLON 14:59:49 260 43.27 XLON 15:00:00 260 43.26 XLON 15:00:00 151 43.25 XLON 15:00:01 45 43.27 XLON 15:00:04 45 43.27 XLON 15:00:04 70 43.27 XLON 15:00:04 55 43.27 XLON 15:00:04 45 43.27 XLON 15:00:04 260 43.26 XLON 15:00:16 109 43.25 XLON 15:00:26 112 43.24 XLON 15:00:28 148 43.24 XLON 15:00:28 260 43.26 XLON 15:00:35 57 43.26 XLON 15:00:36 43 43.28 XLON 15:00:40 217 43.28 XLON 15:00:40 260 43.30 XLON 15:00:49 260 43.30 XLON 15:00:50 260 43.30 XLON 15:00:59 260 43.30 XLON 15:01:01 260 43.29 XLON 15:01:02 260 43.29 XLON 15:01:05 260 43.28 XLON 15:01:18 190 43.27 XLON 15:01:29 70 43.27 XLON 15:01:31 52 43.27 XLON 15:01:40 64 43.28 XLON 15:01:46 100 43.28 XLON 15:01:48 96 43.28 XLON 15:01:50 1 43.27 XLON 15:02:05 1 43.27 XLON 15:02:05 5 43.29 XLON 15:02:09 76 43.29 XLON 15:02:09 179 43.29 XLON 15:02:10 260 43.29 XLON 15:02:13 200 43.29 XLON 15:02:30 60 43.29 XLON 15:02:30 260 43.29 XLON 15:02:56 114 43.28 XLON 15:02:57 146 43.28 XLON 15:02:57 260 43.28 XLON 15:03:13 206 43.27 XLON 15:03:14 260 43.30 XLON 15:03:29 260 43.30 XLON 15:04:02 60 43.30 XLON 15:04:06 200 43.30 XLON 15:04:06 200 43.29 XLON 15:04:06 60 43.29 XLON 15:04:07 260 43.30 XLON 15:04:11 113 43.30 XLON 15:04:25 147 43.30 XLON 15:04:25 100 43.29 XLON 15:04:41 6 43.29 XLON 15:04:41 154 43.29 XLON 15:04:41 260 43.28 XLON 15:04:59 95 43.29 XLON 15:05:02 1 43.29 XLON 15:05:03 164 43.29 XLON 15:05:05 260 43.29 XLON 15:05:16 260 43.29 XLON 15:05:17 38 43.29 XLON 15:05:30 200 43.29 XLON 15:05:31 22 43.29 XLON 15:05:40 5 43.28 XLON 15:05:56 31 43.28 XLON 15:05:56 80 43.28 XLON 15:05:58 144 43.28 XLON 15:06:02 458 43.29 XLON 15:06:15 100 43.29 XLON 15:06:15 178 43.29 XLON 15:06:15 100 43.29 XLON 15:06:45 400 43.29 XLON 15:06:45 231 43.29 XLON 15:06:45 260 43.28 XLON 15:07:02 200 43.28 XLON 15:07:23 17 43.28 XLON 15:07:23 249 43.28 XLON 15:07:25 458 43.28 XLON 15:07:35 35 43.28 XLON 15:07:35 260 43.27 XLON 15:07:36 260 43.26 XLON 15:07:37 139 43.25 XLON 15:07:50 121 43.25 XLON 15:07:50 260 43.25 XLON 15:08:13 186 43.25 XLON 15:08:47 23 43.25 XLON 15:08:47 51 43.25 XLON 15:08:58 405 43.25 XLON 15:08:58 130 43.25 XLON 15:08:58 60 43.24 XLON 15:09:20 200 43.24 XLON 15:09:20 260 43.23 XLON 15:09:20 100 43.25 XLON 15:09:32 247 43.25 XLON 15:09:32 71 43.25 XLON 15:09:32 210 43.24 XLON 15:09:37 50 43.24 XLON 15:09:37 34 43.24 XLON 15:09:39 76 43.24 XLON 15:09:39 98 43.24 XLON 15:09:39 52 43.24 XLON 15:09:44 202 43.24 XLON 15:09:50 58 43.24 XLON 15:09:50 99 43.24 XLON 15:09:53 100 43.24 XLON 15:09:55 61 43.24 XLON 15:09:55 260 43.23 XLON 15:09:55 260 43.24 XLON 15:10:02 260 43.24 XLON 15:10:02 260 43.24 XLON 15:10:33 217 43.24 XLON 15:11:10 72 43.23 XLON 15:11:17 188 43.23 XLON 15:11:17 97 43.22 XLON 15:11:34 65 43.22 XLON 15:11:34 98 43.22 XLON 15:11:34 344 43.23 XLON 15:12:04 100 43.23 XLON 15:12:04 259 43.23 XLON 15:12:04 260 43.24 XLON 15:12:35 751 43.24 XLON 15:12:37 260 43.23 XLON 15:12:55 100 43.25 XLON 15:13:44 10 43.25 XLON 15:13:44 100 43.25 XLON 15:13:45 50 43.25 XLON 15:13:48 100 43.26 XLON 15:13:53 40 43.26 XLON 15:13:53 600 43.26 XLON 15:13:55 40 43.26 XLON 15:13:55 458 43.26 XLON 15:13:55 346 43.26 XLON 15:13:55 260 43.25 XLON 15:14:04 260 43.24 XLON 15:14:20 100 43.25 XLON 15:14:30 100 43.25 XLON 15:14:30 60 43.25 XLON 15:14:48 122 43.24 XLON 15:15:49 138 43.24 XLON 15:15:49 100 43.25 XLON 15:15:49 223 43.25 XLON 15:15:49 429 43.25 XLON 15:15:49 458 43.25 XLON 15:15:49 236 43.25 XLON 15:15:49 198 43.25 XLON 15:15:49 101 43.25 XLON 15:17:09 1 43.26 XLON 15:17:12 458 43.26 XLON 15:17:12 429 43.26 XLON 15:17:12 216 43.26 XLON 15:17:12 235 43.26 XLON 15:17:12 250 43.26 XLON 15:17:12 34 43.26 XLON 15:17:12 259 43.26 XLON 15:17:25 100 43.26 XLON 15:17:25 42 43.26 XLON 15:17:25 35 43.26 XLON 15:17:45 1 43.26 XLON 15:17:45 339 43.26 XLON 15:17:45 159 43.25 XLON 15:17:45 429 43.25 XLON 15:18:05 458 43.25 XLON 15:18:05 199 43.25 XLON 15:18:05 260 43.25 XLON 15:18:53 217 43.25 XLON 15:18:53 143 43.24 XLON 15:19:15 117 43.24 XLON 15:19:15 252 43.25 XLON 15:20:13 204 43.25 XLON 15:20:13 40 43.25 XLON 15:20:13 429 43.25 XLON 15:20:13 222 43.25 XLON 15:20:13 241 43.25 XLON 15:20:13 55 43.25 XLON 15:20:13 260 43.24 XLON 15:20:14 260 43.23 XLON 15:20:25 260 43.22 XLON 15:20:25 83 43.23 XLON 15:21:31 458 43.23 XLON 15:21:31 129 43.23 XLON 15:21:31 131 43.23 XLON 15:21:31 200 43.23 XLON 15:21:31 17 43.23 XLON 15:21:31 429 43.23 XLON 15:22:05 458 43.23 XLON 15:22:05 40 43.23 XLON 15:22:05 100 43.23 XLON 15:22:05 260 43.22 XLON 15:22:05 38 43.25 XLON 15:22:35 307 43.25 XLON 15:22:35 600 43.25 XLON 15:22:55 412 43.25 XLON 15:22:55 217 43.27 XLON 15:23:31 600 43.27 XLON 15:23:45 368 43.27 XLON 15:23:45 260 43.27 XLON 15:23:53 12 43.26 XLON 15:24:15 248 43.26 XLON 15:24:15 186 43.27 XLON 15:24:24 20 43.27 XLON 15:24:24 54 43.27 XLON 15:24:24 260 43.26 XLON 15:24:28 260 43.25 XLON 15:24:58 100 43.25 XLON 15:25:20 100 43.25 XLON 15:25:25 179 43.25 XLON 15:25:25 260 43.25 XLON 15:25:25 260 43.24 XLON 15:25:37 400 43.24 XLON 15:26:05 30 43.24 XLON 15:26:05 140 43.24 XLON 15:26:05 260 43.23 XLON 15:26:10 91 43.23 XLON 15:26:57 40 43.23 XLON 15:26:57 458 43.23 XLON 15:26:57 96 43.23 XLON 15:26:57 186 43.23 XLON 15:27:35 429 43.23 XLON 15:27:35 100 43.23 XLON 15:27:35 203 43.23 XLON 15:27:35 286 43.23 XLON 15:27:35 115 43.23 XLON 15:27:55 600 43.23 XLON 15:28:24 260 43.24 XLON 15:28:37 113 43.24 XLON 15:29:32 121 43.24 XLON 15:29:32 26 43.24 XLON 15:29:33 2 43.24 XLON 15:29:42 258 43.24 XLON 15:29:46 429 43.24 XLON 15:29:46 458 43.24 XLON 15:29:46 180 43.24 XLON 15:29:46 258 43.24 XLON 15:29:46 212 43.24 XLON 15:29:46 43 43.24 XLON 15:29:46 260 43.24 XLON 15:30:02 260 43.23 XLON 15:30:07 260 43.22 XLON 15:30:13 100 43.22 XLON 15:30:46 260 43.22 XLON 15:31:00 243 43.23 XLON 15:32:30 17 43.23 XLON 15:32:30 429 43.23 XLON 15:32:30 100 43.23 XLON 15:32:30 200 43.23 XLON 15:32:38 60 43.23 XLON 15:32:39 112 43.23 XLON 15:32:39 40 43.23 XLON 15:32:39 260 43.22 XLON 15:32:47 200 43.23 XLON 15:32:50 60 43.23 XLON 15:32:52 260 43.22 XLON 15:33:10 458 43.23 XLON 15:33:10 429 43.23 XLON 15:33:10 100 43.23 XLON 15:33:10 210 43.23 XLON 15:33:10 389 43.23 XLON 15:33:10 70 43.23 XLON 15:33:10 260 43.22 XLON 15:33:23 100 43.23 XLON 15:33:39 45 43.23 XLON 15:33:48 200 43.23 XLON 15:33:48 15 43.23 XLON 15:33:49 217 43.23 XLON 15:33:59 184 43.23 XLON 15:34:09 76 43.23 XLON 15:34:09 458 43.23 XLON 15:34:15 309 43.23 XLON 15:34:15 260 43.22 XLON 15:34:39 260 43.21 XLON 15:35:02 217 43.21 XLON 15:35:05 260 43.20 XLON 15:35:12 268 43.20 XLON 15:35:25 141 43.20 XLON 15:35:25 260 43.19 XLON 15:35:36 260 43.18 XLON 15:35:36 260 43.17 XLON 15:35:51 100 43.19 XLON 15:36:16 217 43.19 XLON 15:36:27 212 43.19 XLON 15:36:27 5 43.19 XLON 15:36:27 100 43.19 XLON 15:36:35 272 43.19 XLON 15:36:35 260 43.20 XLON 15:36:45 141 43.20 XLON 15:37:15 119 43.20 XLON 15:37:15 217 43.20 XLON 15:37:15 458 43.20 XLON 15:37:25 100 43.20 XLON 15:37:25 227 43.20 XLON 15:37:25 59 43.19 XLON 15:37:46 200 43.19 XLON 15:37:47 1 43.19 XLON 15:37:48 104 43.20 XLON 15:38:54 156 43.20 XLON 15:38:54 458 43.21 XLON 15:40:26 301 43.21 XLON 15:40:26 429 43.21 XLON 15:40:26 301 43.21 XLON 15:40:27 458 43.21 XLON 15:40:27 429 43.21 XLON 15:40:27 243 43.21 XLON 15:40:27 226 43.21 XLON 15:40:27 100 43.21 XLON 15:40:27 213 43.21 XLON 15:40:27 250 43.21 XLON 15:40:27 260 43.21 XLON 15:40:32 95 43.20 XLON 15:40:36 165 43.20 XLON 15:40:36 100 43.21 XLON 15:41:03 1 43.21 XLON 15:41:08 123 43.21 XLON 15:41:16 136 43.21 XLON 15:41:16 200 43.21 XLON 15:41:16 17 43.21 XLON 15:41:16 23 43.21 XLON 15:41:25 386 43.21 XLON 15:41:25 43 43.21 XLON 15:41:35 222 43.21 XLON 15:41:35 201 43.21 XLON 15:41:35 369 43.21 XLON 15:42:30 40 43.21 XLON 15:42:30 215 43.21 XLON 15:42:30 100 43.21 XLON 15:42:30 260 43.21 XLON 15:42:59 180 43.21 XLON 15:42:59 40 43.21 XLON 15:42:59 204 43.21 XLON 15:42:59 76 43.20 XLON 15:42:59 184 43.20 XLON 15:43:00 260 43.21 XLON 15:45:14 458 43.21 XLON 15:45:14 209 43.21 XLON 15:45:14 333 43.21 XLON 15:45:14 100 43.21 XLON 15:45:18 337 43.21 XLON 15:45:18 970 43.21 XLON 15:45:41 429 43.21 XLON 15:45:41 86 43.21 XLON 15:46:09 101 43.21 XLON 15:46:09 20 43.21 XLON 15:46:12 53 43.21 XLON 15:46:12 260 43.20 XLON 15:47:16 232 43.20 XLON 15:47:21 458 43.20 XLON 15:47:21 429 43.20 XLON 15:47:21 221 43.20 XLON 15:47:21 244 43.20 XLON 15:47:21 315 43.20 XLON 15:47:21 71 43.20 XLON 15:47:21 458 43.20 XLON 15:47:21 429 43.20 XLON 15:47:21 16 43.20 XLON 15:47:21 100 43.20 XLON 15:47:35 458 43.20 XLON 15:47:35 2 43.20 XLON 15:47:35 53 43.20 XLON 15:47:53 242 43.20 XLON 15:47:53 187 43.19 XLON 15:47:55 73 43.19 XLON 15:47:55 260 43.18 XLON 15:48:11 246 43.17 XLON 15:48:12 1 43.17 XLON 15:48:14 13 43.17 XLON 15:48:14 458 43.17 XLON 15:48:45 159 43.17 XLON 15:48:45 300 43.17 XLON 15:49:05 296 43.17 XLON 15:49:15 458 43.17 XLON 15:49:36 223 43.17 XLON 15:49:36 100 43.17 XLON 15:49:56 117 43.17 XLON 15:49:56 65 43.16 XLON 15:49:57 227 43.17 XLON 15:50:06 231 43.17 XLON 15:50:15 99 43.17 XLON 15:50:15 100 43.16 XLON 15:50:22 95 43.16 XLON 15:50:22 240 43.15 XLON 15:50:31 20 43.15 XLON 15:50:31 157 43.16 XLON 15:50:48 87 43.16 XLON 15:50:50 16 43.16 XLON 15:50:50 429 43.16 XLON 15:51:06 126 43.16 XLON 15:51:06 260 43.15 XLON 15:51:47 260 43.14 XLON 15:52:04 429 43.14 XLON 15:52:21 458 43.14 XLON 15:52:21 215 43.14 XLON 15:52:21 99 43.14 XLON 15:52:26 118 43.14 XLON 15:52:26 78 43.13 XLON 15:52:47 182 43.13 XLON 15:52:54 100 43.15 XLON 15:53:17 106 43.15 XLON 15:53:34 154 43.15 XLON 15:53:39 100 43.15 XLON 15:53:40 159 43.15 XLON 15:53:40 100 43.15 XLON 15:53:40 233 43.15 XLON 15:53:40 458 43.15 XLON 15:53:40 68 43.15 XLON 15:53:40 92 43.14 XLON 15:53:43 89 43.14 XLON 15:53:43 79 43.14 XLON 15:53:43 248 43.15 XLON 15:54:22 135 43.14 XLON 15:54:23 125 43.14 XLON 15:54:28 100 43.15 XLON 15:54:34 117 43.15 XLON 15:54:34 329 43.17 XLON 15:55:15 100 43.17 XLON 15:55:15 1,000 43.17 XLON 15:55:15 65 43.17 XLON 15:55:15 117 43.16 XLON 15:55:28 112 43.16 XLON 15:55:28 260 43.15 XLON 15:55:30 260 43.14 XLON 15:55:43 244 43.13 XLON 15:55:50 217 43.13 XLON 15:56:06 91 43.14 XLON 15:56:22 100 43.14 XLON 15:56:22 69 43.14 XLON 15:56:29 85 43.14 XLON 15:56:47 100 43.14 XLON 15:56:47 75 43.14 XLON 15:56:47 458 43.14 XLON 15:56:55 220 43.14 XLON 15:56:55 94 43.14 XLON 15:56:55 100 43.13 XLON 15:57:02 160 43.13 XLON 15:57:02 141 43.12 XLON 15:57:25 30 43.12 XLON 15:57:25 260 43.13 XLON 15:58:38 55 43.12 XLON 15:58:38 205 43.12 XLON 15:58:38 260 43.13 XLON 15:58:42 125 43.13 XLON 15:58:42 429 43.13 XLON 15:58:42 458 43.13 XLON 15:58:42 100 43.13 XLON 15:58:42 458 43.14 XLON 15:59:27 228 43.14 XLON 15:59:27 100 43.14 XLON 15:59:27 429 43.14 XLON 15:59:27 261 43.14 XLON 15:59:27 105 43.14 XLON 15:59:27 260 43.13 XLON 15:59:29 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSMZGGVRFMGDZM