Unilever PLC Transaction in Own Shares (1782L)
July 14 2017 - 12:28PM
UK Regulatory
TIDMULVR
RNS Number : 1782L
Unilever PLC
14 July 2017
TRANSACTIONS IN OWN SECURITIES
Unilever PLC (the "Company") announces today that it has purchased
the following number of its ordinary shares on the London Stock
Exchange from Deutsche Bank AG, London Branch ("Deutsche Bank").
The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases: 14-Jul-17
Number of ordinary shares purchased: 255,150
Highest price paid per share: GBp 4,304.0000
Lowest price paid per share: GBp 4,254.0000
Volume weighted average price paid
per share: GBp 4,269.3722
Such purchases form part of the Company's existing share buy-back
programme and were effected pursuant to the instructions issued
to Deutsche Bank by the Company on 17 May 2017, as announced on
18 May 2017.
Following the above transaction, the Company holds 43,405,608 of
its ordinary shares in treasury and has 1,266,750,753 ordinary
shares in issue (excluding treasury shares).
Aggregated information
Volume weighted
average price
Trading venue (GBp) Aggregated volume
------------------------------ ----------------------- -------------------------
London Stock Exchange 4269.3722 255,150
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
(the Market Abuse Regulation), a full breakdown of the individual
trades made by Deutsche Bank on behalf of the Company as part of
the buy-back programme is attached to this announcement.
Media Enquiries: Please contact the Unilever Press Office at press-office.london@unilever.com
or 02078226719
Number of shares Transaction price
purchased (GBp per share) Time of transaction Trading Venue
------------------------------ ----------------------- ------------------------- -----------------
154 4269.0000 08:00:35 LONX
180 4264.5000 08:00:35 LONX
175 4264.0000 08:00:36 LONX
190 4269.0000 08:01:32 LONX
185 4268.5000 08:02:08 LONX
69 4270.5000 08:02:29 LONX
106 4270.5000 08:02:29 LONX
135 4266.5000 08:03:15 LONX
58 4266.5000 08:03:15 LONX
2 4267.0000 08:03:44 LONX
39 4265.0000 08:03:44 LONX
171 4265.0000 08:03:44 LONX
58 4269.5000 08:05:10 LONX
42 4269.5000 08:05:10 LONX
421 4273.0000 08:05:30 LONX
59 4273.0000 08:05:34 LONX
166 4273.0000 08:05:34 LONX
159 4273.0000 08:05:41 LONX
85 4273.0000 08:05:41 LONX
360 4273.0000 08:05:43 LONX
305 4273.0000 08:05:43 LONX
235 4273.0000 08:05:44 LONX
295 4272.5000 08:06:13 LONX
230 4272.0000 08:06:13 LONX
220 4271.5000 08:06:24 LONX
198 4271.0000 08:06:24 LONX
192 4271.0000 08:07:00 LONX
3 4274.0000 08:08:12 LONX
24 4274.5000 08:08:55 LONX
243 4274.0000 08:09:06 LONX
52 4274.0000 08:09:06 LONX
230 4276.0000 08:09:20 LONX
223 4276.0000 08:09:20 LONX
185 4282.0000 08:10:33 LONX
38 4281.5000 08:10:34 LONX
137 4281.5000 08:10:34 LONX
195 4284.5000 08:11:03 LONX
185 4285.0000 08:11:35 LONX
58 4290.0000 08:12:13 LONX
235 4290.0000 08:12:30 LONX
172 4287.5000 08:12:54 LONX
3 4287.5000 08:14:05 LONX
115 4286.0000 08:14:11 LONX
67 4286.0000 08:14:11 LONX
134 4288.0000 08:14:28 LONX
170 4288.0000 08:14:34 LONX
60 4290.0000 08:15:54 LONX
30 4290.0000 08:15:54 LONX
233 4295.0000 08:16:35 LONX
97 4295.0000 08:16:35 LONX
33 4295.5000 08:17:09 LONX
132 4295.5000 08:17:09 LONX
165 4295.0000 08:17:09 LONX
222 4293.0000 08:18:56 LONX
72 4292.5000 08:18:56 LONX
337 4294.0000 08:20:06 LONX
180 4293.5000 08:20:06 LONX
23 4294.0000 08:20:06 LONX
46 4294.0000 08:20:06 LONX
135 4292.5000 08:21:02 LONX
37 4292.5000 08:21:02 LONX
5 4292.5000 08:21:02 LONX
10 4291.0000 08:21:43 LONX
78 4292.5000 08:21:51 LONX
200 4291.0000 08:21:56 LONX
162 4291.5000 08:21:56 LONX
10 4291.5000 08:21:56 LONX
182 4286.5000 08:23:24 LONX
166 4285.0000 08:24:18 LONX
133 4286.0000 08:25:25 LONX
32 4286.0000 08:25:25 LONX
170 4286.0000 08:25:30 LONX
195 4289.5000 08:26:14 LONX
175 4289.5000 08:26:52 LONX
73 4288.5000 08:27:35 LONX
179 4288.0000 08:28:37 LONX
26 4287.5000 08:28:42 LONX
194 4287.5000 08:28:42 LONX
198 4288.0000 08:30:43 LONX
43 4288.0000 08:30:43 LONX
168 4287.5000 08:30:43 LONX
161 4288.0000 08:30:43 LONX
59 4285.0000 08:31:56 LONX
124 4286.5000 08:32:46 LONX
119 4286.5000 08:32:46 LONX
170 4287.0000 08:33:02 LONX
185 4287.5000 08:34:30 LONX
195 4287.0000 08:34:30 LONX
100 4287.5000 08:35:30 LONX
250 4288.5000 08:37:53 LONX
96 4288.0000 08:37:53 LONX
60 4288.0000 08:38:19 LONX
30 4288.0000 08:38:26 LONX
57 4288.0000 08:38:34 LONX
19 4287.5000 08:38:35 LONX
32 4287.5000 08:38:39 LONX
154 4287.5000 08:38:39 LONX
179 4286.5000 08:38:58 LONX
76 4286.5000 08:39:44 LONX
165 4285.0000 08:40:11 LONX
187 4286.5000 08:41:54 LONX
153 4286.5000 08:41:54 LONX
167 4285.5000 08:42:24 LONX
162 4285.5000 08:43:53 LONX
162 4285.5000 08:43:54 LONX
154 4286.0000 08:44:59 LONX
245 4287.5000 08:45:42 LONX
164 4291.5000 08:46:45 LONX
35 4291.5000 08:47:45 LONX
185 4297.5000 08:50:42 LONX
50 4298.0000 08:50:42 LONX
241 4298.0000 08:50:42 LONX
220 4298.0000 08:50:42 LONX
173 4297.0000 08:51:03 LONX
37 4295.5000 08:52:13 LONX
209 4295.0000 08:53:17 LONX
212 4294.5000 08:53:25 LONX
60 4295.5000 08:54:32 LONX
229 4295.5000 08:56:40 LONX
180 4295.0000 08:56:40 LONX
105 4295.5000 08:56:40 LONX
51 4295.5000 08:56:40 LONX
125 4295.5000 08:56:40 LONX
164 4298.0000 08:59:10 LONX
200 4298.0000 08:59:35 LONX
51 4298.0000 08:59:35 LONX
160 4300.5000 09:00:56 LONX
87 4300.5000 09:00:57 LONX
97 4300.5000 09:00:57 LONX
182 4299.5000 09:01:31 LONX
14 4301.0000 09:03:06 LONX
146 4301.0000 09:03:06 LONX
181 4301.0000 09:03:09 LONX
177 4303.5000 09:04:06 LONX
67 4304.0000 09:05:08 LONX
51 4304.0000 09:05:08 LONX
67 4304.0000 09:05:08 LONX
170 4303.0000 09:05:09 LONX
160 4302.0000 09:06:13 LONX
22 4300.0000 09:06:38 LONX
100 4300.0000 09:06:38 LONX
42 4300.0000 09:06:38 LONX
159 4297.5000 09:07:34 LONX
44 4297.0000 09:08:09 LONX
138 4297.0000 09:08:10 LONX
213 4297.0000 09:09:54 LONX
190 4297.0000 09:09:54 LONX
246 4297.0000 09:11:00 LONX
182 4300.0000 09:12:22 LONX
170 4298.5000 09:12:37 LONX
447 4299.0000 09:14:44 LONX
170 4298.5000 09:15:36 LONX
111 4298.0000 09:16:32 LONX
73 4298.0000 09:16:32 LONX
165 4299.0000 09:18:31 LONX
84 4299.0000 09:18:31 LONX
80 4299.0000 09:18:31 LONX
107 4299.0000 09:18:31 LONX
180 4296.5000 09:19:16 LONX
8 4296.0000 09:20:15 LONX
175 4296.0000 09:20:15 LONX
175 4295.0000 09:20:49 LONX
186 4294.5000 09:22:03 LONX
187 4292.5000 09:23:10 LONX
240 4294.0000 09:23:47 LONX
189 4294.0000 09:23:47 LONX
183 4294.5000 09:25:53 LONX
100 4296.0000 09:27:41 LONX
201 4296.0000 09:27:41 LONX
41 4297.0000 09:27:59 LONX
137 4297.0000 09:27:59 LONX
189 4295.0000 09:29:30 LONX
186 4294.5000 09:30:43 LONX
189 4295.0000 09:31:00 LONX
189 4295.0000 09:31:37 LONX
177 4295.5000 09:32:29 LONX
187 4293.5000 09:33:27 LONX
190 4293.5000 09:34:32 LONX
190 4292.5000 09:34:52 LONX
49 4293.5000 09:36:12 LONX
200 4293.5000 09:36:12 LONX
194 4292.0000 09:36:59 LONX
210 4292.0000 09:39:10 LONX
250 4292.0000 09:39:10 LONX
35 4292.0000 09:39:10 LONX
125 4292.0000 09:39:10 LONX
105 4291.5000 09:41:51 LONX
200 4291.5000 09:41:51 LONX
191 4293.0000 09:42:51 LONX
179 4290.0000 09:43:55 LONX
223 4290.0000 09:45:11 LONX
82 4290.0000 09:45:49 LONX
100 4290.0000 09:45:49 LONX
181 4288.0000 09:46:52 LONX
100 4287.5000 09:48:09 LONX
170 4287.5000 09:48:09 LONX
176 4285.5000 09:49:23 LONX
190 4284.0000 09:50:18 LONX
191 4284.0000 09:50:18 LONX
176 4284.0000 09:52:25 LONX
100 4283.0000 09:53:23 LONX
87 4283.0000 09:53:23 LONX
175 4282.5000 09:54:33 LONX
185 4284.0000 09:55:29 LONX
100 4285.5000 09:56:24 LONX
58 4285.5000 09:56:24 LONX
167 4286.5000 09:57:27 LONX
25 4286.5000 09:57:27 LONX
179 4283.5000 09:58:09 LONX
199 4281.0000 09:59:54 LONX
38 4281.5000 10:01:09 LONX
39 4281.5000 10:01:09 LONX
100 4281.5000 10:01:10 LONX
184 4280.5000 10:02:01 LONX
100 4281.0000 10:02:25 LONX
80 4281.0000 10:02:25 LONX
158 4278.0000 10:03:54 LONX
100 4278.0000 10:03:54 LONX
51 4278.5000 10:05:12 LONX
37 4278.5000 10:05:29 LONX
122 4278.5000 10:05:46 LONX
62 4278.5000 10:06:07 LONX
134 4278.5000 10:06:41 LONX
100 4278.5000 10:06:41 LONX
100 4278.0000 10:07:51 LONX
100 4277.5000 10:08:37 LONX
250 4277.5000 10:09:25 LONX
193 4278.5000 10:11:13 LONX
181 4279.0000 10:11:33 LONX
100 4280.0000 10:12:57 LONX
124 4280.0000 10:12:57 LONX
179 4283.0000 10:14:04 LONX
3 4279.5000 10:15:04 LONX
80 4279.5000 10:15:04 LONX
100 4279.5000 10:15:04 LONX
100 4278.0000 10:16:03 LONX
89 4278.0000 10:16:03 LONX
185 4278.0000 10:17:16 LONX
181 4277.0000 10:18:07 LONX
67 4275.5000 10:19:37 LONX
107 4275.5000 10:21:17 LONX
103 4275.5000 10:21:17 LONX
194 4275.5000 10:21:18 LONX
43 4277.0000 10:23:37 LONX
215 4277.0000 10:24:34 LONX
45 4276.5000 10:24:49 LONX
200 4276.5000 10:24:49 LONX
87 4276.5000 10:24:50 LONX
167 4276.5000 10:24:50 LONX
184 4272.5000 10:27:27 LONX
200 4272.5000 10:27:27 LONX
184 4271.5000 10:29:05 LONX
185 4272.5000 10:29:51 LONX
9 4272.5000 10:29:51 LONX
180 4273.5000 10:30:10 LONX
180 4270.0000 10:32:02 LONX
36 4269.0000 10:32:59 LONX
64 4269.0000 10:33:00 LONX
86 4269.0000 10:33:00 LONX
184 4269.5000 10:34:10 LONX
19 4269.5000 10:36:10 LONX
64 4269.5000 10:36:10 LONX
200 4269.5000 10:36:10 LONX
194 4269.5000 10:36:27 LONX
100 4269.0000 10:38:10 LONX
94 4269.0000 10:38:10 LONX
202 4269.0000 10:39:00 LONX
9 4267.0000 10:39:58 LONX
174 4267.0000 10:39:58 LONX
305 4272.5000 10:42:43 LONX
204 4271.0000 10:43:40 LONX
91 4271.0000 10:43:40 LONX
204 4274.0000 10:46:52 LONX
56 4274.0000 10:46:52 LONX
173 4278.0000 10:50:35 LONX
310 4277.5000 10:50:45 LONX
280 4277.5000 10:50:45 LONX
48 4279.0000 10:51:10 LONX
194 4279.0000 10:51:14 LONX
57 4279.0000 10:51:22 LONX
59 4279.0000 10:51:22 LONX
78 4279.0000 10:51:22 LONX
5 4278.5000 10:51:50 LONX
172 4278.5000 10:51:50 LONX
179 4279.0000 10:53:07 LONX
194 4280.5000 10:56:08 LONX
205 4280.0000 10:56:08 LONX
247 4279.5000 10:58:14 LONX
177 4278.5000 10:58:56 LONX
92 4276.0000 10:59:18 LONX
179 4275.5000 11:00:00 LONX
194 4274.5000 11:00:59 LONX
69 4274.0000 11:02:16 LONX
154 4274.0000 11:02:16 LONX
38 4275.5000 11:03:33 LONX
190 4275.5000 11:03:33 LONX
106 4275.0000 11:04:46 LONX
131 4278.0000 11:05:27 LONX
87 4278.0000 11:05:27 LONX
5 4278.0000 11:05:27 LONX
115 4276.5000 11:07:01 LONX
162 4276.0000 11:08:00 LONX
114 4276.0000 11:08:00 LONX
179 4276.5000 11:10:05 LONX
90 4276.5000 11:10:05 LONX
50 4274.5000 11:10:47 LONX
195 4275.0000 11:11:35 LONX
199 4274.5000 11:13:02 LONX
83 4277.5000 11:14:15 LONX
192 4276.5000 11:14:52 LONX
104 4276.0000 11:15:54 LONX
75 4276.0000 11:15:54 LONX
116 4274.0000 11:18:08 LONX
68 4274.0000 11:18:08 LONX
195 4276.0000 11:19:10 LONX
183 4275.0000 11:22:44 LONX
100 4276.0000 11:22:49 LONX
250 4276.0000 11:22:49 LONX
100 4276.0000 11:23:33 LONX
127 4276.0000 11:23:33 LONX
210 4275.5000 11:25:03 LONX
172 4273.0000 11:26:47 LONX
37 4273.0000 11:26:47 LONX
60 4273.5000 11:29:27 LONX
140 4273.5000 11:29:45 LONX
37 4273.0000 11:29:58 LONX
250 4273.0000 11:29:58 LONX
81 4274.0000 11:31:52 LONX
237 4274.0000 11:31:52 LONX
92 4273.5000 11:33:08 LONX
89 4273.5000 11:33:08 LONX
180 4274.5000 11:35:40 LONX
93 4275.5000 11:36:22 LONX
175 4275.5000 11:36:22 LONX
180 4274.5000 11:37:22 LONX
122 4275.0000 11:38:56 LONX
160 4275.0000 11:38:56 LONX
225 4276.5000 11:41:27 LONX
82 4276.0000 11:41:43 LONX
9 4276.0000 11:41:43 LONX
101 4276.0000 11:41:43 LONX
2 4275.0000 11:43:20 LONX
129 4275.0000 11:43:21 LONX
49 4275.0000 11:43:21 LONX
189 4275.0000 11:44:47 LONX
193 4274.0000 11:47:03 LONX
189 4273.5000 11:47:03 LONX
179 4273.0000 11:48:43 LONX
76 4272.5000 11:50:57 LONX
120 4272.5000 11:51:48 LONX
36 4273.5000 11:52:40 LONX
51 4273.5000 11:52:40 LONX
183 4273.5000 11:52:42 LONX
70 4272.5000 11:53:31 LONX
149 4273.0000 11:53:54 LONX
185 4273.0000 11:56:30 LONX
185 4272.5000 11:56:35 LONX
107 4273.0000 11:58:51 LONX
181 4273.0000 11:58:51 LONX
88 4273.0000 11:59:32 LONX
115 4276.5000 12:02:24 LONX
150 4276.5000 12:02:24 LONX
250 4276.5000 12:02:28 LONX
1 4276.5000 12:02:28 LONX
250 4275.5000 12:03:49 LONX
100 4275.5000 12:03:49 LONX
95 4275.0000 12:05:00 LONX
139 4276.0000 12:06:04 LONX
91 4276.0000 12:06:04 LONX
33 4274.5000 12:07:07 LONX
224 4275.0000 12:08:09 LONX
144 4274.5000 12:08:09 LONX
187 4271.5000 12:09:27 LONX
184 4270.5000 12:10:43 LONX
144 4270.0000 12:11:45 LONX
50 4270.0000 12:11:45 LONX
180 4266.0000 12:13:11 LONX
67 4268.0000 12:13:38 LONX
223 4267.5000 12:13:52 LONX
195 4267.0000 12:13:58 LONX
155 4269.0000 12:14:45 LONX
165 4269.0000 12:14:45 LONX
205 4269.0000 12:14:45 LONX
100 4269.0000 12:14:51 LONX
16 4269.0000 12:14:51 LONX
78 4269.0000 12:14:51 LONX
108 4268.0000 12:14:56 LONX
34 4271.0000 12:15:16 LONX
190 4271.0000 12:15:25 LONX
136 4270.5000 12:15:25 LONX
104 4270.5000 12:15:25 LONX
46 4271.5000 12:15:57 LONX
63 4271.5000 12:15:57 LONX
83 4271.5000 12:15:57 LONX
275 4271.5000 12:16:38 LONX
41 4271.0000 12:16:48 LONX
223 4271.0000 12:16:48 LONX
255 4270.0000 12:17:00 LONX
29 4271.5000 12:18:02 LONX
266 4271.5000 12:18:02 LONX
100 4271.5000 12:18:31 LONX
80 4271.5000 12:18:43 LONX
37 4271.0000 12:18:46 LONX
144 4271.0000 12:19:20 LONX
79 4271.0000 12:19:20 LONX
173 4271.0000 12:19:25 LONX
250 4271.0000 12:19:25 LONX
275 4271.0000 12:19:51 LONX
230 4270.5000 12:19:58 LONX
225 4272.0000 12:20:58 LONX
259 4271.5000 12:21:18 LONX
100 4271.5000 12:22:16 LONX
70 4271.5000 12:22:16 LONX
14 4271.5000 12:22:16 LONX
200 4273.5000 12:25:30 LONX
11 4273.0000 12:26:14 LONX
224 4273.0000 12:26:14 LONX
32 4272.0000 12:28:04 LONX
32 4272.0000 12:28:58 LONX
115 4272.0000 12:29:22 LONX
49 4273.5000 12:32:16 LONX
271 4273.5000 12:32:16 LONX
210 4273.5000 12:32:16 LONX
215 4275.0000 12:33:02 LONX
194 4274.0000 12:34:23 LONX
186 4273.0000 12:35:13 LONX
184 4273.0000 12:37:02 LONX
193 4271.0000 12:38:31 LONX
95 4270.0000 12:39:43 LONX
177 4272.0000 12:40:48 LONX
18 4272.0000 12:40:48 LONX
80 4273.5000 12:42:51 LONX
178 4273.0000 12:43:09 LONX
7 4273.0000 12:43:09 LONX
250 4273.5000 12:44:48 LONX
182 4272.0000 12:46:08 LONX
4 4270.5000 12:47:45 LONX
190 4270.5000 12:47:45 LONX
156 4271.5000 12:48:50 LONX
36 4271.5000 12:48:50 LONX
192 4269.0000 12:50:19 LONX
47 4271.5000 12:51:25 LONX
100 4271.5000 12:51:46 LONX
187 4271.0000 12:52:13 LONX
4 4268.5000 12:53:21 LONX
175 4268.5000 12:53:21 LONX
100 4268.5000 12:54:58 LONX
90 4268.5000 12:54:58 LONX
236 4269.0000 12:56:20 LONX
226 4269.0000 12:56:20 LONX
152 4268.0000 12:57:12 LONX
43 4267.5000 12:57:22 LONX
74 4268.5000 12:58:45 LONX
136 4268.5000 12:58:54 LONX
265 4268.0000 12:59:30 LONX
150 4268.0000 12:59:38 LONX
67 4268.0000 12:59:38 LONX
38 4268.0000 12:59:38 LONX
250 4271.0000 13:00:31 LONX
320 4270.5000 13:00:58 LONX
390 4270.5000 13:00:58 LONX
72 4270.5000 13:02:17 LONX
23 4270.5000 13:02:17 LONX
175 4270.5000 13:02:17 LONX
240 4271.0000 13:03:51 LONX
275 4271.5000 13:03:51 LONX
195 4272.0000 13:03:57 LONX
250 4273.5000 13:06:28 LONX
100 4273.5000 13:07:31 LONX
250 4273.5000 13:07:31 LONX
195 4274.0000 13:08:44 LONX
72 4274.0000 13:09:52 LONX
27 4275.0000 13:10:13 LONX
172 4275.0000 13:10:33 LONX
88 4275.0000 13:10:33 LONX
192 4274.0000 13:12:07 LONX
250 4275.0000 13:14:12 LONX
240 4275.0000 13:16:04 LONX
210 4275.5000 13:18:45 LONX
254 4275.0000 13:19:37 LONX
139 4274.5000 13:20:21 LONX
64 4274.5000 13:20:21 LONX
140 4275.0000 13:23:06 LONX
100 4275.0000 13:23:06 LONX
100 4276.0000 13:23:57 LONX
250 4276.0000 13:23:57 LONX
216 4276.0000 13:25:20 LONX
198 4275.5000 13:26:26 LONX
125 4274.5000 13:28:08 LONX
73 4274.5000 13:28:08 LONX
82 4275.0000 13:29:02 LONX
169 4275.0000 13:29:57 LONX
130 4275.0000 13:29:57 LONX
50 4278.5000 13:30:32 LONX
64 4280.5000 13:30:43 LONX
83 4280.5000 13:30:43 LONX
78 4280.5000 13:30:43 LONX
275 4284.5000 13:31:58 LONX
189 4283.5000 13:32:52 LONX
50 4282.0000 13:33:48 LONX
100 4281.0000 13:34:10 LONX
90 4281.0000 13:34:10 LONX
188 4280.5000 13:34:56 LONX
54 4279.0000 13:36:14 LONX
104 4280.0000 13:36:58 LONX
142 4280.0000 13:36:58 LONX
250 4280.0000 13:36:58 LONX
119 4281.5000 13:39:49 LONX
225 4281.5000 13:39:49 LONX
225 4280.0000 13:41:03 LONX
129 4279.5000 13:42:27 LONX
100 4279.5000 13:42:27 LONX
248 4280.0000 13:43:37 LONX
157 4280.5000 13:45:11 LONX
92 4280.5000 13:45:11 LONX
201 4283.0000 13:46:23 LONX
190 4283.5000 13:47:45 LONX
125 4285.5000 13:48:58 LONX
92 4285.5000 13:48:58 LONX
178 4285.5000 13:50:07 LONX
111 4285.0000 13:51:04 LONX
191 4286.5000 13:51:55 LONX
181 4291.0000 13:52:37 LONX
213 4291.0000 13:54:26 LONX
99 4291.0000 13:54:26 LONX
181 4288.5000 13:55:21 LONX
178 4290.0000 13:56:23 LONX
56 4292.0000 13:58:05 LONX
226 4292.0000 13:58:05 LONX
51 4289.5000 13:59:15 LONX
85 4292.0000 14:00:01 LONX
191 4292.0000 14:00:01 LONX
212 4291.0000 14:00:53 LONX
196 4289.0000 14:01:55 LONX
215 4290.0000 14:03:00 LONX
188 4289.0000 14:03:54 LONX
63 4291.5000 14:05:48 LONX
133 4291.5000 14:05:48 LONX
228 4291.5000 14:06:15 LONX
210 4294.5000 14:07:35 LONX
232 4296.0000 14:08:54 LONX
230 4293.0000 14:10:48 LONX
221 4292.0000 14:11:45 LONX
60 4292.0000 14:11:45 LONX
87 4289.5000 14:14:08 LONX
250 4289.5000 14:14:08 LONX
187 4289.5000 14:14:39 LONX
49 4286.5000 14:16:22 LONX
18 4289.0000 14:17:09 LONX
235 4288.5000 14:17:18 LONX
186 4289.0000 14:17:18 LONX
250 4289.0000 14:17:18 LONX
46 4287.0000 14:19:43 LONX
111 4287.0000 14:19:43 LONX
23 4287.0000 14:19:43 LONX
77 4286.5000 14:20:34 LONX
123 4286.5000 14:20:34 LONX
180 4284.5000 14:21:29 LONX
181 4282.5000 14:22:29 LONX
196 4283.0000 14:23:30 LONX
182 4279.0000 14:24:13 LONX
201 4278.5000 14:25:42 LONX
250 4281.5000 14:27:53 LONX
142 4281.5000 14:27:56 LONX
120 4281.5000 14:27:56 LONX
57 4281.5000 14:28:41 LONX
123 4281.5000 14:28:41 LONX
195 4282.0000 14:30:00 LONX
4 4281.5000 14:30:12 LONX
209 4282.5000 14:30:16 LONX
152 4282.5000 14:30:16 LONX
198 4281.5000 14:30:19 LONX
23 4281.5000 14:30:19 LONX
240 4279.5000 14:30:42 LONX
57 4280.0000 14:30:52 LONX
81 4280.0000 14:31:00 LONX
42 4280.0000 14:31:00 LONX
255 4280.0000 14:31:12 LONX
250 4281.0000 14:31:51 LONX
89 4281.0000 14:31:51 LONX
213 4280.5000 14:32:00 LONX
28 4279.5000 14:32:44 LONX
250 4279.5000 14:32:44 LONX
191 4278.5000 14:32:59 LONX
186 4279.0000 14:33:25 LONX
190 4278.5000 14:33:48 LONX
5 4278.5000 14:33:48 LONX
200 4279.0000 14:34:22 LONX
5 4279.0000 14:34:22 LONX
202 4277.0000 14:34:57 LONX
190 4278.5000 14:35:25 LONX
368 4281.5000 14:36:14 LONX
55 4277.5000 14:36:39 LONX
21 4277.5000 14:36:39 LONX
119 4277.5000 14:36:39 LONX
100 4275.0000 14:37:04 LONX
198 4275.0000 14:37:41 LONX
184 4275.0000 14:38:13 LONX
224 4276.5000 14:38:56 LONX
200 4275.5000 14:39:39 LONX
87 4275.0000 14:40:08 LONX
42 4275.0000 14:40:08 LONX
74 4275.0000 14:40:08 LONX
49 4275.0000 14:40:39 LONX
220 4277.5000 14:41:35 LONX
250 4277.5000 14:41:35 LONX
192 4277.0000 14:42:19 LONX
219 4277.0000 14:43:02 LONX
190 4279.0000 14:43:30 LONX
65 4277.0000 14:44:09 LONX
123 4277.0000 14:44:09 LONX
240 4279.0000 14:45:30 LONX
8 4279.0000 14:45:55 LONX
200 4279.0000 14:45:55 LONX
200 4279.0000 14:46:14 LONX
4 4279.0000 14:46:14 LONX
39 4278.5000 14:46:53 LONX
79 4278.5000 14:46:53 LONX
106 4278.5000 14:46:53 LONX
98 4275.5000 14:47:37 LONX
181 4275.5000 14:47:45 LONX
58 4274.0000 14:48:44 LONX
26 4274.0000 14:48:45 LONX
115 4274.0000 14:48:45 LONX
199 4275.0000 14:49:10 LONX
38 4276.0000 14:49:57 LONX
250 4276.0000 14:50:28 LONX
57 4275.0000 14:50:37 LONX
153 4275.0000 14:50:37 LONX
60 4275.0000 14:51:48 LONX
250 4275.0000 14:51:48 LONX
134 4275.0000 14:53:35 LONX
133 4275.0000 14:53:35 LONX
28 4275.0000 14:53:35 LONX
210 4274.5000 14:54:11 LONX
103 4274.5000 14:54:46 LONX
200 4274.5000 14:54:46 LONX
166 4273.5000 14:55:24 LONX
26 4273.5000 14:55:24 LONX
200 4275.0000 14:56:31 LONX
78 4275.0000 14:56:31 LONX
193 4274.0000 14:57:25 LONX
7 4274.0000 14:57:25 LONX
192 4273.5000 14:58:06 LONX
193 4273.0000 14:58:53 LONX
38 4272.0000 14:59:30 LONX
219 4272.0000 14:59:30 LONX
190 4272.5000 14:59:59 LONX
184 4271.0000 15:00:14 LONX
194 4270.0000 15:01:00 LONX
182 4268.0000 15:01:05 LONX
242 4265.5000 15:01:17 LONX
26 4265.5000 15:01:17 LONX
225 4264.5000 15:01:18 LONX
250 4270.0000 15:02:03 LONX
149 4269.5000 15:02:05 LONX
109 4269.5000 15:02:05 LONX
189 4269.5000 15:02:31 LONX
186 4268.0000 15:03:01 LONX
6 4268.0000 15:03:01 LONX
192 4267.5000 15:03:34 LONX
190 4265.5000 15:04:01 LONX
200 4265.0000 15:04:09 LONX
100 4265.5000 15:04:35 LONX
248 4265.5000 15:04:36 LONX
2 4265.5000 15:04:36 LONX
52 4265.5000 15:04:37 LONX
212 4265.5000 15:04:37 LONX
136 4265.0000 15:04:44 LONX
250 4266.5000 15:04:56 LONX
157 4266.0000 15:04:57 LONX
28 4266.0000 15:04:57 LONX
25 4266.0000 15:04:57 LONX
200 4266.0000 15:04:57 LONX
200 4265.5000 15:05:03 LONX
201 4265.5000 15:05:03 LONX
30 4265.5000 15:05:03 LONX
100 4261.5000 15:05:10 LONX
100 4261.5000 15:05:10 LONX
56 4263.0000 15:05:36 LONX
250 4263.0000 15:05:36 LONX
44 4263.0000 15:05:47 LONX
200 4263.0000 15:05:47 LONX
215 4262.5000 15:05:55 LONX
11 4262.0000 15:06:07 LONX
184 4262.0000 15:06:07 LONX
111 4261.5000 15:06:12 LONX
235 4261.0000 15:06:16 LONX
212 4261.0000 15:06:30 LONX
201 4262.0000 15:06:46 LONX
23 4263.0000 15:06:50 LONX
3 4267.0000 15:08:01 LONX
6 4267.0000 15:08:01 LONX
122 4267.0000 15:08:01 LONX
389 4267.0000 15:08:01 LONX
298 4267.5000 15:08:24 LONX
12 4267.5000 15:08:24 LONX
278 4269.0000 15:08:32 LONX
29 4269.0000 15:08:32 LONX
48 4269.0000 15:08:32 LONX
25 4269.0000 15:08:32 LONX
229 4269.0000 15:08:33 LONX
350 4268.5000 15:08:40 LONX
28 4268.0000 15:08:44 LONX
332 4268.0000 15:08:44 LONX
198 4266.0000 15:09:45 LONX
32 4265.5000 15:10:02 LONX
171 4265.5000 15:10:02 LONX
360 4265.5000 15:10:19 LONX
64 4265.0000 15:10:20 LONX
105 4266.0000 15:10:38 LONX
225 4266.0000 15:10:38 LONX
285 4266.0000 15:10:41 LONX
4 4265.5000 15:10:42 LONX
10 4265.5000 15:10:42 LONX
64 4265.5000 15:10:43 LONX
68 4265.5000 15:10:43 LONX
119 4265.5000 15:10:43 LONX
370 4265.5000 15:12:03 LONX
185 4265.0000 15:12:06 LONX
100 4265.0000 15:12:06 LONX
480 4265.0000 15:12:08 LONX
23 4266.0000 15:12:17 LONX
12 4266.5000 15:12:18 LONX
308 4266.5000 15:12:18 LONX
65 4266.0000 15:12:20 LONX
163 4266.0000 15:12:20 LONX
112 4266.0000 15:12:20 LONX
112 4265.5000 15:12:22 LONX
178 4265.5000 15:12:22 LONX
163 4266.5000 15:12:55 LONX
100 4266.5000 15:12:55 LONX
67 4266.5000 15:12:59 LONX
250 4266.5000 15:12:59 LONX
250 4266.5000 15:13:03 LONX
200 4266.5000 15:13:07 LONX
146 4266.5000 15:13:07 LONX
200 4266.5000 15:13:20 LONX
255 4266.0000 15:13:22 LONX
252 4264.5000 15:13:34 LONX
185 4265.0000 15:14:04 LONX
210 4265.0000 15:14:05 LONX
85 4265.0000 15:14:09 LONX
240 4266.0000 15:14:50 LONX
54 4266.0000 15:14:53 LONX
106 4266.0000 15:14:53 LONX
300 4266.0000 15:15:12 LONX
90 4266.0000 15:15:12 LONX
268 4266.0000 15:15:12 LONX
102 4266.0000 15:15:12 LONX
200 4266.0000 15:15:12 LONX
55 4266.0000 15:15:12 LONX
95 4266.0000 15:15:12 LONX
4 4265.5000 15:15:12 LONX
171 4265.5000 15:15:12 LONX
80 4265.5000 15:15:12 LONX
195 4265.0000 15:15:12 LONX
250 4265.0000 15:15:20 LONX
1 4265.0000 15:15:24 LONX
200 4265.0000 15:15:24 LONX
290 4264.5000 15:15:30 LONX
245 4265.0000 15:16:11 LONX
72 4266.5000 15:17:38 LONX
250 4266.5000 15:17:44 LONX
390 4267.0000 15:18:47 LONX
100 4267.0000 15:18:52 LONX
37 4267.0000 15:18:54 LONX
307 4267.0000 15:18:54 LONX
58 4267.0000 15:18:54 LONX
23 4267.0000 15:18:54 LONX
30 4267.0000 15:18:55 LONX
15 4267.0000 15:18:55 LONX
30 4267.0000 15:18:57 LONX
380 4267.0000 15:18:57 LONX
369 4267.0000 15:18:57 LONX
41 4267.0000 15:18:57 LONX
360 4266.5000 15:19:00 LONX
172 4267.0000 15:19:00 LONX
250 4267.0000 15:19:00 LONX
95 4267.0000 15:19:00 LONX
200 4267.0000 15:19:00 LONX
200 4267.0000 15:19:00 LONX
169 4267.0000 15:19:00 LONX
275 4268.5000 15:19:39 LONX
240 4268.5000 15:20:38 LONX
84 4268.5000 15:20:38 LONX
286 4268.5000 15:20:38 LONX
270 4268.0000 15:20:39 LONX
200 4268.5000 15:20:39 LONX
37 4268.5000 15:20:39 LONX
250 4268.5000 15:20:39 LONX
200 4268.5000 15:20:39 LONX
170 4267.5000 15:20:54 LONX
60 4267.5000 15:20:54 LONX
185 4267.0000 15:21:04 LONX
217 4266.5000 15:21:06 LONX
198 4266.0000 15:21:48 LONX
195 4265.5000 15:21:53 LONX
191 4266.0000 15:21:53 LONX
200 4266.0000 15:21:53 LONX
202 4265.5000 15:22:27 LONX
240 4265.0000 15:22:27 LONX
140 4265.0000 15:22:55 LONX
90 4265.0000 15:22:55 LONX
93 4265.0000 15:23:01 LONX
39 4265.0000 15:23:01 LONX
380 4267.0000 15:23:36 LONX
100 4267.0000 15:23:50 LONX
180 4267.0000 15:23:53 LONX
250 4267.0000 15:24:01 LONX
209 4266.5000 15:24:16 LONX
141 4266.5000 15:24:16 LONX
227 4266.0000 15:24:22 LONX
205 4265.0000 15:24:35 LONX
100 4264.5000 15:24:38 LONX
110 4264.5000 15:24:38 LONX
210 4264.0000 15:24:43 LONX
310 4265.0000 15:25:27 LONX
250 4265.0000 15:25:27 LONX
380 4264.5000 15:25:30 LONX
200 4264.5000 15:25:32 LONX
416 4264.0000 15:25:32 LONX
74 4264.0000 15:25:32 LONX
105 4264.0000 15:25:56 LONX
160 4264.0000 15:26:21 LONX
100 4264.0000 15:26:24 LONX
240 4264.0000 15:26:24 LONX
179 4264.0000 15:26:24 LONX
16 4264.0000 15:26:27 LONX
344 4264.0000 15:26:27 LONX
73 4264.5000 15:26:52 LONX
460 4265.0000 15:27:02 LONX
250 4265.0000 15:27:07 LONX
93 4265.0000 15:27:07 LONX
200 4265.0000 15:27:17 LONX
259 4264.5000 15:27:17 LONX
111 4264.5000 15:27:17 LONX
44 4266.0000 15:27:58 LONX
71 4267.0000 15:28:27 LONX
98 4267.0000 15:28:27 LONX
297 4267.0000 15:28:40 LONX
153 4267.0000 15:28:40 LONX
250 4267.0000 15:28:40 LONX
150 4267.0000 15:28:40 LONX
250 4267.0000 15:28:41 LONX
74 4266.5000 15:28:46 LONX
82 4267.0000 15:28:46 LONX
250 4267.0000 15:28:46 LONX
200 4267.0000 15:28:47 LONX
426 4266.5000 15:28:59 LONX
160 4266.5000 15:29:00 LONX
150 4266.0000 15:29:28 LONX
100 4266.0000 15:29:38 LONX
157 4266.0000 15:29:42 LONX
300 4266.0000 15:30:12 LONX
90 4266.0000 15:30:12 LONX
200 4266.0000 15:30:12 LONX
160 4266.0000 15:30:12 LONX
132 4265.5000 15:30:12 LONX
140 4265.5000 15:30:12 LONX
40 4265.0000 15:30:31 LONX
255 4265.0000 15:30:31 LONX
149 4265.0000 15:30:44 LONX
159 4265.0000 15:30:44 LONX
92 4265.0000 15:30:44 LONX
94 4265.0000 15:30:45 LONX
306 4265.0000 15:30:45 LONX
359 4266.0000 15:30:55 LONX
46 4266.0000 15:30:55 LONX
89 4266.0000 15:30:55 LONX
96 4266.0000 15:30:57 LONX
26 4266.5000 15:31:00 LONX
97 4266.5000 15:31:00 LONX
135 4266.5000 15:31:13 LONX
13 4266.5000 15:31:14 LONX
9 4266.5000 15:31:14 LONX
108 4266.5000 15:31:14 LONX
224 4266.0000 15:31:15 LONX
190 4266.0000 15:31:15 LONX
127 4265.5000 15:31:15 LONX
163 4265.5000 15:31:15 LONX
195 4265.0000 15:31:16 LONX
122 4264.5000 15:31:20 LONX
153 4264.5000 15:31:24 LONX
35 4265.0000 15:31:37 LONX
64 4265.0000 15:31:37 LONX
104 4265.0000 15:31:37 LONX
305 4266.0000 15:32:39 LONX
696 4266.0000 15:32:39 LONX
600 4266.0000 15:32:39 LONX
87 4266.0000 15:32:39 LONX
59 4266.0000 15:32:39 LONX
193 4266.0000 15:32:39 LONX
233 4266.0000 15:32:39 LONX
364 4266.0000 15:32:39 LONX
205 4266.0000 15:32:39 LONX
203 4267.0000 15:33:12 LONX
199 4266.5000 15:33:18 LONX
144 4266.0000 15:33:20 LONX
200 4265.5000 15:33:37 LONX
3 4265.5000 15:33:37 LONX
200 4265.5000 15:33:56 LONX
250 4265.5000 15:33:56 LONX
200 4265.5000 15:33:56 LONX
250 4266.0000 15:34:21 LONX
200 4266.0000 15:34:21 LONX
107 4266.0000 15:34:21 LONX
250 4265.5000 15:34:30 LONX
102 4265.5000 15:34:41 LONX
204 4265.0000 15:34:44 LONX
200 4266.0000 15:35:22 LONX
250 4267.0000 15:35:49 LONX
241 4267.5000 15:36:24 LONX
89 4267.5000 15:36:24 LONX
132 4267.0000 15:36:25 LONX
163 4267.0000 15:36:25 LONX
250 4267.0000 15:36:26 LONX
200 4267.0000 15:36:26 LONX
280 4266.5000 15:36:27 LONX
203 4265.5000 15:36:42 LONX
185 4265.0000 15:36:50 LONX
230 4264.5000 15:37:01 LONX
240 4265.5000 15:37:21 LONX
419 4265.5000 15:37:21 LONX
200 4265.5000 15:37:28 LONX
21 4265.5000 15:37:28 LONX
210 4265.0000 15:37:32 LONX
85 4265.0000 15:37:32 LONX
360 4265.0000 15:38:08 LONX
447 4265.0000 15:38:08 LONX
503 4265.0000 15:38:08 LONX
205 4264.5000 15:38:14 LONX
167 4265.5000 15:38:25 LONX
68 4265.5000 15:38:27 LONX
93 4265.5000 15:38:28 LONX
250 4265.5000 15:38:28 LONX
89 4265.5000 15:38:28 LONX
200 4265.5000 15:38:50 LONX
250 4265.5000 15:38:54 LONX
250 4265.5000 15:38:59 LONX
200 4265.5000 15:38:59 LONX
85 4265.0000 15:38:59 LONX
31 4265.0000 15:39:01 LONX
94 4266.0000 15:39:09 LONX
33 4266.0000 15:39:09 LONX
350 4267.5000 15:39:44 LONX
270 4267.0000 15:40:09 LONX
96 4267.0000 15:40:11 LONX
71 4267.0000 15:40:12 LONX
63 4267.0000 15:40:29 LONX
215 4266.5000 15:40:38 LONX
200 4266.5000 15:40:41 LONX
250 4267.5000 15:41:03 LONX
95 4267.5000 15:41:08 LONX
169 4267.5000 15:41:08 LONX
153 4268.0000 15:41:54 LONX
250 4268.0000 15:42:00 LONX
97 4268.0000 15:42:00 LONX
200 4268.0000 15:42:13 LONX
250 4268.0000 15:42:13 LONX
265 4267.5000 15:42:14 LONX
226 4267.0000 15:42:21 LONX
134 4267.0000 15:42:21 LONX
200 4267.0000 15:42:26 LONX
265 4266.5000 15:42:26 LONX
200 4264.5000 15:42:36 LONX
195 4264.0000 15:42:42 LONX
350 4264.0000 15:43:21 LONX
360 4265.0000 15:43:54 LONX
88 4265.5000 15:44:03 LONX
201 4265.5000 15:44:03 LONX
77 4265.5000 15:44:03 LONX
116 4265.5000 15:44:03 LONX
63 4265.5000 15:44:07 LONX
322 4265.5000 15:44:11 LONX
85 4265.5000 15:44:11 LONX
300 4265.5000 15:44:22 LONX
200 4266.0000 15:44:53 LONX
247 4266.5000 15:44:54 LONX
918 4266.5000 15:44:54 LONX
100 4266.0000 15:44:54 LONX
260 4266.0000 15:44:57 LONX
285 4265.5000 15:45:21 LONX
71 4265.0000 15:45:21 LONX
210 4265.0000 15:45:35 LONX
108 4265.0000 15:45:40 LONX
161 4265.0000 15:45:43 LONX
1 4265.0000 15:45:47 LONX
200 4265.0000 15:45:56 LONX
145 4265.0000 15:45:56 LONX
145 4265.0000 15:45:59 LONX
30 4265.0000 15:46:03 LONX
50 4265.0000 15:46:04 LONX
209 4266.5000 15:46:35 LONX
92 4266.5000 15:46:35 LONX
87 4266.5000 15:46:35 LONX
92 4266.5000 15:46:35 LONX
250 4266.5000 15:46:35 LONX
96 4266.5000 15:46:43 LONX
98 4266.5000 15:46:43 LONX
92 4266.5000 15:46:43 LONX
126 4266.0000 15:46:55 LONX
184 4266.0000 15:47:02 LONX
360 4265.5000 15:47:16 LONX
71 4266.0000 15:47:26 LONX
10 4265.0000 15:48:31 LONX
200 4265.5000 15:48:31 LONX
200 4265.5000 15:48:31 LONX
10 4265.5000 15:48:31 LONX
100 4265.5000 15:48:31 LONX
290 4265.0000 15:48:58 LONX
271 4265.5000 15:48:58 LONX
225 4266.0000 15:49:16 LONX
92 4266.0000 15:49:16 LONX
305 4265.5000 15:49:22 LONX
280 4265.5000 15:49:22 LONX
200 4265.5000 15:49:27 LONX
250 4265.5000 15:49:27 LONX
350 4265.0000 15:49:27 LONX
200 4266.0000 15:50:29 LONX
350 4266.5000 15:50:40 LONX
30 4266.5000 15:50:40 LONX
44 4267.0000 15:51:01 LONX
250 4267.0000 15:51:07 LONX
250 4267.0000 15:51:13 LONX
98 4267.0000 15:51:20 LONX
120 4266.5000 15:51:25 LONX
250 4267.0000 15:51:25 LONX
110 4267.0000 15:51:25 LONX
450 4267.0000 15:52:17 LONX
255 4267.0000 15:52:17 LONX
250 4267.0000 15:52:19 LONX
22 4267.0000 15:52:19 LONX
250 4267.0000 15:52:22 LONX
200 4267.0000 15:52:22 LONX
100 4266.5000 15:52:22 LONX
220 4266.5000 15:52:22 LONX
183 4266.5000 15:52:33 LONX
100 4266.5000 15:52:33 LONX
130 4266.0000 15:52:39 LONX
100 4266.0000 15:52:57 LONX
100 4266.0000 15:52:57 LONX
3 4266.5000 15:53:23 LONX
212 4266.5000 15:53:23 LONX
320 4266.0000 15:53:41 LONX
224 4265.5000 15:53:41 LONX
220 4265.5000 15:53:41 LONX
330 4265.0000 15:53:42 LONX
340 4265.5000 15:54:13 LONX
173 4265.5000 15:54:22 LONX
100 4265.5000 15:54:22 LONX
122 4267.0000 15:55:08 LONX
338 4267.0000 15:55:08 LONX
285 4266.5000 15:55:49 LONX
450 4267.0000 15:55:54 LONX
175 4267.0000 15:56:11 LONX
75 4267.0000 15:56:11 LONX
174 4267.5000 15:56:32 LONX
250 4267.0000 15:56:33 LONX
390 4267.0000 15:56:42 LONX
148 4267.0000 15:56:56 LONX
30 4267.0000 15:57:06 LONX
66 4266.5000 15:57:07 LONX
234 4266.5000 15:57:18 LONX
350 4266.5000 15:57:21 LONX
390 4266.0000 15:57:31 LONX
186 4266.0000 15:57:34 LONX
250 4266.0000 15:57:34 LONX
177 4266.0000 15:57:34 LONX
293 4266.0000 15:57:34 LONX
480 4265.5000 15:57:37 LONX
250 4265.5000 15:57:57 LONX
200 4265.5000 15:57:57 LONX
295 4265.0000 15:58:00 LONX
250 4265.5000 15:58:09 LONX
250 4265.5000 15:58:13 LONX
120 4265.5000 15:58:17 LONX
250 4265.5000 15:58:17 LONX
209 4265.5000 15:58:23 LONX
102 4265.5000 15:58:28 LONX
82 4265.5000 15:58:28 LONX
200 4265.5000 15:58:47 LONX
250 4265.5000 15:58:47 LONX
168 4265.5000 15:58:47 LONX
250 4265.5000 15:58:52 LONX
40 4265.5000 15:58:52 LONX
148 4265.0000 15:59:06 LONX
61 4265.0000 15:59:09 LONX
250 4265.0000 15:59:27 LONX
265 4265.0000 15:59:44 LONX
20 4265.0000 15:59:44 LONX
692 4265.5000 15:59:48 LONX
370 4265.5000 16:00:01 LONX
79 4265.5000 16:00:02 LONX
156 4265.5000 16:00:02 LONX
250 4265.0000 16:00:04 LONX
138 4265.0000 16:00:04 LONX
2 4265.0000 16:00:04 LONX
110 4265.0000 16:00:06 LONX
77 4265.0000 16:00:09 LONX
133 4265.0000 16:00:09 LONX
350 4265.0000 16:00:10 LONX
36 4265.5000 16:00:54 LONX
250 4266.0000 16:01:02 LONX
121 4266.0000 16:01:02 LONX
139 4266.0000 16:01:02 LONX
142 4266.0000 16:01:02 LONX
202 4266.0000 16:01:03 LONX
136 4266.0000 16:01:03 LONX
250 4266.0000 16:01:03 LONX
140 4266.0000 16:01:03 LONX
250 4266.0000 16:01:03 LONX
31 4266.0000 16:01:10 LONX
419 4266.0000 16:01:10 LONX
91 4266.0000 16:01:10 LONX
279 4266.0000 16:01:10 LONX
62 4266.0000 16:01:10 LONX
89 4266.0000 16:01:10 LONX
109 4266.0000 16:01:12 LONX
102 4266.0000 16:01:16 LONX
250 4266.0000 16:01:16 LONX
306 4266.0000 16:01:27 LONX
285 4266.0000 16:01:28 LONX
250 4266.0000 16:01:32 LONX
250 4266.0000 16:01:38 LONX
100 4266.0000 16:01:38 LONX
100 4266.0000 16:01:38 LONX
127 4266.5000 16:02:07 LONX
54 4266.5000 16:02:07 LONX
170 4266.5000 16:02:07 LONX
232 4266.5000 16:02:07 LONX
85 4266.5000 16:02:07 LONX
100 4266.5000 16:02:12 LONX
180 4266.5000 16:02:12 LONX
450 4266.0000 16:02:17 LONX
302 4265.5000 16:02:24 LONX
239 4265.0000 16:02:36 LONX
41 4265.0000 16:02:36 LONX
80 4265.0000 16:02:42 LONX
122 4265.0000 16:02:42 LONX
207 4265.0000 16:02:56 LONX
317 4265.0000 16:03:11 LONX
127 4265.0000 16:03:11 LONX
146 4265.0000 16:03:11 LONX
250 4265.0000 16:03:24 LONX
207 4265.0000 16:03:33 LONX
70 4265.0000 16:03:40 LONX
250 4265.0000 16:04:13 LONX
200 4265.0000 16:04:13 LONX
250 4265.0000 16:04:18 LONX
200 4265.0000 16:04:18 LONX
340 4264.5000 16:04:31 LONX
37 4264.0000 16:04:45 LONX
188 4264.0000 16:04:45 LONX
101 4265.0000 16:05:09 LONX
765 4265.0000 16:05:09 LONX
72 4265.0000 16:05:09 LONX
193 4265.0000 16:05:09 LONX
230 4266.0000 16:05:43 LONX
193 4266.0000 16:05:43 LONX
120 4266.0000 16:05:43 LONX
250 4266.0000 16:05:43 LONX
200 4266.0000 16:05:43 LONX
195 4265.5000 16:05:59 LONX
70 4265.5000 16:05:59 LONX
255 4265.5000 16:05:59 LONX
390 4265.0000 16:06:16 LONX
330 4264.5000 16:06:28 LONX
23 4264.5000 16:06:33 LONX
262 4264.5000 16:06:33 LONX
28 4265.5000 16:07:20 LONX
131 4265.5000 16:07:20 LONX
147 4266.5000 16:07:54 LONX
138 4266.5000 16:07:54 LONX
100 4266.5000 16:07:54 LONX
189 4266.5000 16:07:54 LONX
141 4266.5000 16:07:55 LONX
550 4266.5000 16:07:55 LONX
350 4266.5000 16:07:58 LONX
540 4266.0000 16:08:03 LONX
170 4266.0000 16:08:03 LONX
200 4266.0000 16:08:03 LONX
200 4266.0000 16:08:03 LONX
14 4265.5000 16:08:11 LONX
416 4265.5000 16:08:11 LONX
43 4265.0000 16:08:23 LONX
70 4265.0000 16:08:25 LONX
225 4265.0000 16:08:55 LONX
200 4265.0000 16:08:55 LONX
57 4265.0000 16:09:00 LONX
60 4265.0000 16:09:00 LONX
250 4265.0000 16:09:00 LONX
200 4265.0000 16:09:00 LONX
200 4265.0000 16:09:03 LONX
122 4265.0000 16:09:03 LONX
223 4264.5000 16:09:04 LONX
360 4266.0000 16:10:07 LONX
400 4266.0000 16:10:13 LONX
270 4266.0000 16:10:13 LONX
100 4266.0000 16:10:17 LONX
250 4266.0000 16:10:17 LONX
100 4266.0000 16:10:21 LONX
109 4266.0000 16:10:21 LONX
295 4265.5000 16:10:46 LONX
295 4265.0000 16:10:46 LONX
200 4265.5000 16:10:46 LONX
240 4265.5000 16:10:46 LONX
237 4265.5000 16:10:46 LONX
56 4264.5000 16:11:35 LONX
264 4264.5000 16:11:35 LONX
200 4265.0000 16:11:46 LONX
250 4265.0000 16:11:46 LONX
160 4265.0000 16:11:46 LONX
3 4265.0000 16:11:59 LONX
100 4265.0000 16:12:00 LONX
247 4265.0000 16:12:04 LONX
310 4265.0000 16:12:12 LONX
103 4265.5000 16:12:26 LONX
250 4265.5000 16:12:26 LONX
100 4265.5000 16:12:29 LONX
250 4265.5000 16:12:29 LONX
400 4265.0000 16:12:30 LONX
220 4265.0000 16:13:00 LONX
100 4264.5000 16:13:06 LONX
89 4265.0000 16:13:26 LONX
65 4265.0000 16:13:26 LONX
45 4265.0000 16:13:26 LONX
8 4265.0000 16:13:26 LONX
53 4265.0000 16:13:26 LONX
201 4265.0000 16:13:27 LONX
100 4265.0000 16:13:27 LONX
137 4265.0000 16:13:42 LONX
183 4265.0000 16:13:42 LONX
545 4265.5000 16:14:10 LONX
250 4265.5000 16:14:10 LONX
545 4265.5000 16:14:15 LONX
158 4265.5000 16:14:20 LONX
67 4265.5000 16:14:20 LONX
250 4265.5000 16:14:22 LONX
200 4265.5000 16:14:22 LONX
142 4265.5000 16:14:28 LONX
250 4265.5000 16:14:28 LONX
100 4265.5000 16:14:45 LONX
107 4265.5000 16:15:01 LONX
1 4265.5000 16:15:01 LONX
33 4265.5000 16:15:01 LONX
440 4265.0000 16:15:06 LONX
91 4265.0000 16:15:06 LONX
7 4264.5000 16:15:07 LONX
23 4264.5000 16:15:07 LONX
66 4264.5000 16:15:07 LONX
86 4264.5000 16:15:07 LONX
230 4264.0000 16:15:17 LONX
200 4264.0000 16:15:17 LONX
80 4264.0000 16:15:21 LONX
200 4264.0000 16:15:21 LONX
193 4264.0000 16:15:30 LONX
381 4264.0000 16:15:30 LONX
216 4263.5000 16:15:32 LONX
34 4263.5000 16:15:35 LONX
17 4263.5000 16:15:38 LONX
193 4263.5000 16:15:38 LONX
250 4263.0000 16:15:45 LONX
265 4262.5000 16:16:08 LONX
103 4263.0000 16:16:18 LONX
7 4263.0000 16:16:30 LONX
200 4263.0000 16:16:30 LONX
390 4263.0000 16:16:36 LONX
364 4263.5000 16:17:01 LONX
250 4263.5000 16:17:01 LONX
364 4263.5000 16:17:06 LONX
315 4263.5000 16:17:08 LONX
250 4263.5000 16:17:08 LONX
200 4263.5000 16:17:18 LONX
250 4263.5000 16:17:18 LONX
295 4263.0000 16:17:21 LONX
48 4262.5000 16:17:21 LONX
350 4262.5000 16:17:33 LONX
12 4262.5000 16:17:33 LONX
186 4262.0000 16:17:45 LONX
310 4262.0000 16:17:45 LONX
99 4262.0000 16:17:57 LONX
193 4262.0000 16:17:57 LONX
168 4262.0000 16:17:59 LONX
193 4262.0000 16:17:59 LONX
320 4261.5000 16:18:03 LONX
98 4261.5000 16:18:03 LONX
320 4262.0000 16:18:20 LONX
315 4261.5000 16:18:28 LONX
253 4261.5000 16:18:28 LONX
197 4261.5000 16:18:28 LONX
250 4261.5000 16:18:30 LONX
152 4261.0000 16:18:30 LONX
10 4261.0000 16:18:33 LONX
188 4261.0000 16:18:33 LONX
75 4260.5000 16:18:36 LONX
65 4260.5000 16:18:36 LONX
200 4260.5000 16:18:36 LONX
15 4261.5000 16:19:08 LONX
300 4262.0000 16:19:46 LONX
410 4262.0000 16:20:00 LONX
320 4262.0000 16:20:00 LONX
200 4262.0000 16:20:00 LONX
386 4262.0000 16:20:01 LONX
250 4262.0000 16:20:01 LONX
200 4262.0000 16:20:01 LONX
234 4262.0000 16:20:01 LONX
200 4262.0000 16:20:01 LONX
250 4262.0000 16:20:01 LONX
200 4262.0000 16:20:03 LONX
200 4262.0000 16:20:14 LONX
250 4262.0000 16:20:14 LONX
102 4262.0000 16:20:14 LONX
200 4262.0000 16:20:14 LONX
63 4261.5000 16:20:14 LONX
457 4261.5000 16:20:14 LONX
208 4261.5000 16:20:14 LONX
352 4261.5000 16:20:14 LONX
182 4261.5000 16:20:14 LONX
250 4261.5000 16:20:14 LONX
250 4261.5000 16:20:16 LONX
359 4261.5000 16:20:19 LONX
142 4261.5000 16:20:19 LONX
261 4261.5000 16:20:36 LONX
200 4261.5000 16:20:44 LONX
250 4261.5000 16:20:44 LONX
200 4261.5000 16:20:46 LONX
250 4261.5000 16:20:46 LONX
186 4261.5000 16:20:46 LONX
193 4261.5000 16:20:46 LONX
440 4261.0000 16:20:51 LONX
19 4261.0000 16:20:51 LONX
199 4260.5000 16:20:54 LONX
211 4260.5000 16:20:54 LONX
330 4260.0000 16:20:57 LONX
245 4259.5000 16:21:00 LONX
36 4259.0000 16:21:01 LONX
75 4259.0000 16:21:03 LONX
144 4259.0000 16:21:05 LONX
119 4258.5000 16:21:08 LONX
76 4258.5000 16:21:08 LONX
220 4258.0000 16:21:10 LONX
100 4257.5000 16:21:10 LONX
13 4257.5000 16:21:14 LONX
197 4257.5000 16:21:14 LONX
205 4257.0000 16:21:14 LONX
240 4258.0000 16:21:32 LONX
133 4259.0000 16:21:47 LONX
310 4258.5000 16:21:51 LONX
215 4258.5000 16:21:51 LONX
184 4258.0000 16:21:52 LONX
131 4258.0000 16:21:52 LONX
45 4258.0000 16:21:52 LONX
37 4257.5000 16:21:52 LONX
250 4258.0000 16:21:52 LONX
192 4258.0000 16:21:52 LONX
303 4257.5000 16:21:54 LONX
178 4257.0000 16:21:55 LONX
15 4257.0000 16:22:08 LONX
32 4257.0000 16:22:08 LONX
195 4256.5000 16:22:08 LONX
43 4256.5000 16:22:13 LONX
168 4256.5000 16:22:13 LONX
380 4257.0000 16:22:46 LONX
620 4257.0000 16:22:46 LONX
182 4257.0000 16:22:47 LONX
450 4256.5000 16:22:51 LONX
202 4256.5000 16:22:51 LONX
88 4256.5000 16:22:51 LONX
31 4256.5000 16:22:55 LONX
232 4256.5000 16:22:55 LONX
250 4256.5000 16:23:03 LONX
234 4256.5000 16:23:03 LONX
430 4256.0000 16:23:04 LONX
235 4255.5000 16:23:05 LONX
205 4255.0000 16:23:05 LONX
55 4255.0000 16:23:05 LONX
116 4255.0000 16:23:12 LONX
146 4255.0000 16:23:12 LONX
190 4254.5000 16:23:12 LONX
15 4254.5000 16:23:12 LONX
225 4254.5000 16:23:38 LONX
215 4254.5000 16:23:38 LONX
320 4255.0000 16:23:39 LONX
320 4254.5000 16:23:39 LONX
210 4256.0000 16:23:56 LONX
302 4256.0000 16:24:19 LONX
148 4256.0000 16:24:33 LONX
530 4256.0000 16:24:33 LONX
926 4256.0000 16:24:35 LONX
250 4256.0000 16:24:35 LONX
154 4256.0000 16:24:35 LONX
250 4256.0000 16:24:35 LONX
182 4255.5000 16:24:35 LONX
74 4257.5000 16:25:02 LONX
172 4257.5000 16:25:02 LONX
450 4257.0000 16:25:06 LONX
172 4257.5000 16:25:06 LONX
258 4257.5000 16:25:06 LONX
71 4257.5000 16:25:10 LONX
280 4257.0000 16:25:16 LONX
172 4257.5000 16:25:16 LONX
158 4257.5000 16:25:16 LONX
92 4257.5000 16:25:16 LONX
193 4257.5000 16:25:16 LONX
82 4257.0000 16:25:18 LONX
355 4257.0000 16:25:18 LONX
23 4257.0000 16:25:18 LONX
104 4257.0000 16:25:18 LONX
233 4257.0000 16:25:18 LONX
63 4257.0000 16:25:18 LONX
37 4256.5000 16:25:20 LONX
200 4256.5000 16:25:20 LONX
23 4256.5000 16:25:20 LONX
54 4256.5000 16:25:21 LONX
216 4256.5000 16:25:21 LONX
124 4256.0000 16:25:31 LONX
356 4256.0000 16:25:31 LONX
240 4256.0000 16:25:31 LONX
202 4256.0000 16:25:31 LONX
84 4256.0000 16:25:31 LONX
320 4256.0000 16:25:44 LONX
6 4256.0000 16:25:44 LONX
344 4256.0000 16:25:44 LONX
330 4255.5000 16:25:48 LONX
59 4255.0000 16:26:00 LONX
218 4255.0000 16:26:02 LONX
196 4256.0000 16:26:22 LONX
284 4256.0000 16:26:24 LONX
101 4256.0000 16:26:24 LONX
209 4256.0000 16:26:24 LONX
180 4255.5000 16:26:31 LONX
270 4255.5000 16:26:31 LONX
450 4255.5000 16:26:31 LONX
420 4255.5000 16:26:31 LONX
340 4255.5000 16:26:32 LONX
40 4255.5000 16:26:32 LONX
275 4255.5000 16:26:32 LONX
350 4255.0000 16:26:37 LONX
314 4255.0000 16:26:42 LONX
232 4255.0000 16:26:42 LONX
380 4254.5000 16:26:47 LONX
360 4254.0000 16:27:14 LONX
200 4254.5000 16:27:14 LONX
150 4254.5000 16:27:14 LONX
368 4254.0000 16:27:14 LONX
74 4254.0000 16:27:14 LONX
68 4254.0000 16:27:14 LONX
90 4254.0000 16:27:15 LONX
106 4254.0000 16:27:15 LONX
79 4254.0000 16:27:18 LONX
49 4254.0000 16:27:18 LONX
700 4254.0000 16:27:18 LONX
317 4254.0000 16:27:18 LONX
42 4254.0000 16:27:18 LONX
260 4254.0000 16:27:20 LONX
18 4254.0000 16:27:31 LONX
442 4255.0000 16:28:02 LONX
38 4256.0000 16:28:04 LONX
570 4256.0000 16:28:05 LONX
223 4256.5000 16:28:07 LONX
200 4256.5000 16:28:07 LONX
175 4256.5000 16:28:07 LONX
179 4256.5000 16:28:07 LONX
250 4256.5000 16:28:07 LONX
330 4256.5000 16:28:07 LONX
300 4256.0000 16:28:10 LONX
218 4256.0000 16:28:10 LONX
560 4255.5000 16:28:11 LONX
55 4255.5000 16:28:13 LONX
78 4255.0000 16:28:25 LONX
201 4255.0000 16:28:26 LONX
64 4255.0000 16:28:27 LONX
540 4256.0000 16:28:41 LONX
370 4255.5000 16:28:45 LONX
450 4255.5000 16:28:47 LONX
290 4255.5000 16:29:01 LONX
24 4255.5000 16:29:01 LONX
42 4257.0000 16:29:03 LONX
332 4257.0000 16:29:03 LONX
212 4258.0000 16:29:10 LONX
238 4258.0000 16:29:10 LONX
175 4258.0000 16:29:11 LONX
250 4258.0000 16:29:11 LONX
25 4258.0000 16:29:11 LONX
250 4258.0000 16:29:11 LONX
6 4258.0000 16:29:13 LONX
59 4258.0000 16:29:13 LONX
250 4258.0000 16:29:13 LONX
520 4257.5000 16:29:13 LONX
270 4257.5000 16:29:20 LONX
120 4257.5000 16:29:20 LONX
260 4257.5000 16:29:20 LONX
175 4257.5000 16:29:23 LONX
53 4257.5000 16:29:23 LONX
420 4257.0000 16:29:23 LONX
205 4256.5000 16:29:27 LONX
282 4256.0000 16:29:29 LONX
27 4256.0000 16:29:30 LONX
31 4256.0000 16:29:30 LONX
295 4256.0000 16:29:40 LONX
430 4256.0000 16:29:40 LONX
136 4256.0000 16:29:42 LONX
202 4256.5000 16:29:42 LONX
115 4256.5000 16:29:43 LONX
73 4256.5000 16:29:45 LONX
124 4256.0000 16:29:50 LONX
72 4257.5000 16:29:55 LONX
340 4257.0000 16:29:57 LONX
490 4257.0000 16:29:57 LONX
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSMMGMNNDNGNZM
(END) Dow Jones Newswires
July 14, 2017 13:28 ET (17:28 GMT)
Unilever (LSE:ULVR)
Historical Stock Chart
From Jan 2025 to Feb 2025
Unilever (LSE:ULVR)
Historical Stock Chart
From Feb 2024 to Feb 2025
