Unilever PLC Transaction in Own Shares

RNS Number : 7729X

Unilever PLC

20 February 2025

TRANSACTIONS IN OWN SECURITIES

20 February 2025

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:	19 February 2025

Number of ordinary shares purchased:	751,196

Highest price paid per share:	GBP 44.0000

Lowest price paid per share:	GBP 43.3600

Volume weighted average price paid per share:	GBP 43.6678

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 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 47,201,677 of its ordinary shares in treasury and has 2,521,346,142 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	43.6147	500,000
BATS	0.0000	0
Chi-X	43.6853	141,196
Turquoise	43.8779	50,000
Aquis	43.8940	60,000

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 (GMT)
765	43.52	XLON	09:11:55
334	43.52	CHIX	09:11:55
363	43.52	CHIX	09:11:55
657	43.51	XLON	09:13:15
771	43.50	XLON	09:13:15
711	43.51	CHIX	09:13:15
316	43.50	CHIX	09:13:15
356	43.50	CHIX	09:13:15
260	43.49	XLON	09:20:46
239	43.50	XLON	09:22:36
283	43.50	XLON	09:25:36
332	43.54	XLON	09:27:47
104	43.53	XLON	09:27:50
257	43.53	XLON	09:27:50
261	43.52	XLON	09:28:02
221	43.53	XLON	09:30:16
222	43.55	XLON	09:32:09
269	43.55	CHIX	09:32:09
562	43.55	XLON	09:35:27
243	43.55	CHIX	09:35:33
213	43.55	XLON	09:36:36
252	43.55	XLON	09:36:36
230	43.54	XLON	09:37:28
274	43.54	CHIX	09:37:28
580	43.54	XLON	09:40:00
116	43.54	XLON	09:40:00
224	43.54	CHIX	09:40:40
183	43.55	XLON	09:41:04
596	43.55	XLON	09:41:04
297	43.55	XLON	09:41:04
733	43.55	XLON	09:41:04
559	43.55	XLON	09:41:23
220	43.55	CHIX	09:41:23
419	43.56	XLON	09:41:42
365	43.56	XLON	09:41:42
229	43.56	XLON	09:41:42
832	43.58	XLON	09:42:20
361	43.57	XLON	09:42:20
385	43.57	XLON	09:42:20
78	43.57	XLON	09:42:20
855	43.58	XLON	09:42:38
243	43.58	CHIX	09:42:38
625	43.57	XLON	09:44:00
200	43.57	XLON	09:44:00
151	43.58	XLON	09:44:12
580	43.58	XLON	09:44:12
746	43.58	XLON	09:44:12
80	43.58	XLON	09:44:39
168	43.58	XLON	09:44:39
427	43.58	XLON	09:44:39
262	43.58	XLON	09:46:34
530	43.58	XLON	09:46:34
274	43.58	XLON	09:46:34
178	43.58	XLON	09:46:34
155	43.58	XLON	09:46:34
318	43.58	CHIX	09:47:12
875	43.58	XLON	09:47:30
49	43.57	XLON	09:48:43
766	43.57	XLON	09:48:43
256	43.57	CHIX	09:48:43
279	43.57	XLON	09:49:06
1,078	43.58	XLON	09:49:43
149	43.58	XLON	09:49:43
174	43.58	XLON	09:49:43
176	43.57	CHIX	09:51:04
88	43.57	XLON	09:51:10
749	43.57	XLON	09:51:10
47	43.57	CHIX	09:51:10
147	43.57	CHIX	09:51:10
836	43.57	XLON	09:53:50
840	43.56	XLON	09:54:09
822	43.55	XLON	09:54:09
258	43.56	CHIX	09:54:09
184	43.55	CHIX	09:54:09
60	43.55	CHIX	09:54:09
276	43.59	XLON	09:55:49
120	43.59	CHIX	09:55:50
261	43.59	CHIX	09:55:51
250	43.60	XLON	09:56:05
250	43.60	XLON	09:56:05
483	43.61	XLON	09:56:08
857	43.61	XLON	09:56:09
725	43.61	XLON	09:56:09
488	43.61	XLON	09:56:09
181	43.61	XLON	09:56:09
858	43.62	XLON	09:56:42
352	43.62	CHIX	09:56:42
335	43.63	XLON	09:57:52
155	43.63	XLON	09:57:52
151	43.63	XLON	09:57:52
237	43.62	CHIX	09:59:04
845	43.65	XLON	10:00:15
828	43.64	XLON	10:00:15
396	43.65	CHIX	10:00:15
339	43.64	CHIX	10:00:15
500	43.68	XLON	10:02:20
359	43.68	XLON	10:02:20
858	43.68	XLON	10:02:23
350	43.68	CHIX	10:02:23
330	43.67	XLON	10:03:06
880	43.70	XLON	10:04:01
365	43.70	CHIX	10:04:01
836	43.71	XLON	10:05:12
827	43.70	XLON	10:05:12
242	43.71	CHIX	10:05:12
240	43.70	CHIX	10:05:12
828	43.69	XLON	10:05:13
366	43.68	XLON	10:05:13
288	43.68	CHIX	10:05:13
827	43.69	XLON	10:05:24
399	43.69	CHIX	10:05:24
521	43.68	XLON	10:05:25
309	43.68	CHIX	10:05:25
732	43.73	XLON	10:07:23
458	43.73	CHIX	10:07:23
330	43.72	XLON	10:07:45
76	43.72	XLON	10:07:45
389	43.72	XLON	10:07:45
406	43.72	CHIX	10:07:45
859	43.71	XLON	10:08:20
337	43.71	CHIX	10:08:20
330	43.70	XLON	10:08:44
72	43.70	XLON	10:08:44
817	43.73	XLON	10:10:09
270	43.73	CHIX	10:10:11
863	43.72	XLON	10:10:21
247	43.71	XLON	10:10:50
620	43.71	XLON	10:10:50
252	43.71	CHIX	10:12:32
845	43.70	XLON	10:13:44
828	43.70	XLON	10:14:56
588	43.69	XLON	10:16:21
220	43.73	XLON	10:17:06
616	43.73	XLON	10:17:06
313	43.73	CHIX	10:17:06
852	43.72	XLON	10:17:54
283	43.72	CHIX	10:17:54
722	43.71	XLON	10:18:42
151	43.71	XLON	10:18:42
261	43.71	CHIX	10:18:42
371	43.70	XLON	10:19:26
754	43.71	XLON	10:20:04
252	43.71	CHIX	10:20:04
745	43.70	XLON	10:20:16
474	43.70	XLON	10:21:46
125	43.71	XLON	10:23:28
60	43.71	XLON	10:23:58
457	43.71	XLON	10:23:58
250	43.71	CHIX	10:23:58
246	43.70	CHIX	10:24:12
578	43.72	XLON	10:25:28
658	43.71	XLON	10:26:05
387	43.70	XLON	10:26:10
293	43.70	XLON	10:26:10
235	43.70	CHIX	10:26:10
155	43.69	XLON	10:28:45
166	43.69	XLON	10:28:45
436	43.70	XLON	10:31:27
102	43.70	CHIX	10:31:27
118	43.70	CHIX	10:31:27
511	43.69	XLON	10:31:37
748	43.72	XLON	10:32:30
83	43.72	XLON	10:32:30
232	43.72	CHIX	10:32:30
831	43.71	XLON	10:32:48
231	43.71	CHIX	10:32:48
542	43.70	XLON	10:32:56
231	43.70	CHIX	10:32:56
385	43.69	XLON	10:33:05
129	43.69	XLON	10:33:05
133	43.72	CHIX	10:34:41
869	43.72	XLON	10:35:07
847	43.71	XLON	10:35:07
660	43.72	XLON	10:35:40
171	43.72	XLON	10:35:40
550	43.73	XLON	10:37:50
303	43.73	XLON	10:37:50
274	43.73	CHIX	10:37:50
497	43.73	XLON	10:38:20
135	43.73	XLON	10:38:21
187	43.73	XLON	10:39:10
361	43.72	XLON	10:39:10
465	43.72	XLON	10:39:10
283	43.72	CHIX	10:39:10
842	43.74	XLON	10:40:01
222	43.74	CHIX	10:40:03
170	43.74	XLON	10:40:12
141	43.74	XLON	10:40:12
238	43.74	XLON	10:40:13
36	43.74	XLON	10:40:39
852	43.75	XLON	10:40:57
801	43.74	XLON	10:41:03
232	43.74	CHIX	10:42:55
418	43.75	XLON	10:43:30
347	43.75	XLON	10:43:30
92	43.75	XLON	10:43:30
228	43.75	CHIX	10:43:30
396	43.75	XLON	10:44:21
288	43.75	XLON	10:44:21
183	43.75	XLON	10:44:21
662	43.75	XLON	10:44:34
181	43.75	XLON	10:44:34
675	43.75	XLON	10:46:00
164	43.75	XLON	10:46:00
822	43.74	XLON	10:46:06
227	43.74	CHIX	10:46:06
853	43.73	XLON	10:46:16
452	43.72	XLON	10:46:34
139	43.71	XLON	10:46:34
213	43.72	XLON	10:47:02
365	43.72	XLON	10:47:13
158	43.71	XLON	10:47:25
67	43.71	CHIX	10:47:25
161	43.71	CHIX	10:47:25
440	43.70	XLON	10:47:45
496	43.69	XLON	10:47:50
200	43.68	XLON	10:47:50
202	43.68	XLON	10:47:50
468	43.70	XLON	10:47:57
497	43.70	XLON	10:47:57
648	43.74	XLON	10:49:03
226	43.74	CHIX	10:49:03
412	43.73	XLON	10:49:14
212	43.73	XLON	10:49:14
488	43.72	XLON	10:49:22
567	43.74	XLON	10:50:59
82	43.74	CHIX	10:50:59
144	43.74	CHIX	10:50:59
301	43.73	XLON	10:51:00
204	43.75	CHIX	10:52:39
361	43.75	XLON	10:52:50
330	43.75	XLON	10:52:50
137	43.75	XLON	10:52:50
804	43.74	XLON	10:52:52
225	43.73	XLON	10:53:00
598	43.72	XLON	10:53:03
303	43.71	XLON	10:53:03
425	43.71	XLON	10:55:03
241	43.70	XLON	10:55:32
236	43.70	CHIX	10:55:32
532	43.70	XLON	10:55:47
58	43.70	XLON	10:55:47
286	43.69	XLON	10:56:03
433	43.68	XLON	10:56:03
234	43.68	CHIX	10:56:03
747	43.69	XLON	10:56:05
820	43.69	XLON	10:56:10
25	43.69	XLON	10:56:10
445	43.69	XLON	10:56:11
164	43.69	XLON	10:56:11
440	43.69	XLON	10:57:17
729	43.68	XLON	10:58:15
499	43.70	XLON	10:58:52
232	43.70	CHIX	10:58:52
405	43.69	XLON	10:59:06
402	43.68	XLON	10:59:34
527	43.70	XLON	11:00:34
223	43.70	CHIX	11:00:34
361	43.70	XLON	11:01:36
6	43.70	XLON	11:01:36
497	43.69	XLON	11:01:43
377	43.70	XLON	11:01:47
346	43.69	XLON	11:01:56
58	43.69	CHIX	11:01:56
166	43.69	CHIX	11:01:56
353	43.68	XLON	11:02:30
132	43.68	XLON	11:02:30
234	43.67	XLON	11:03:45
263	43.66	XLON	11:03:58
246	43.65	XLON	11:03:58
193	43.66	CHIX	11:03:58
30	43.66	CHIX	11:03:58
461	43.65	XLON	11:04:16
239	43.64	XLON	11:04:35
224	43.64	CHIX	11:04:35
303	43.64	XLON	11:04:41
183	43.64	XLON	11:04:41
302	43.63	XLON	11:04:41
527	43.62	XLON	11:05:01
517	43.62	XLON	11:05:23
275	43.61	XLON	11:05:48
262	43.61	XLON	11:05:48
222	43.61	CHIX	11:06:04
404	43.60	XLON	11:06:49
426	43.59	XLON	11:07:03
233	43.58	XLON	11:07:07
400	43.58	XLON	11:07:07
615	43.57	XLON	11:07:29
220	43.57	CHIX	11:08:07
733	43.56	XLON	11:08:14
693	43.55	XLON	11:08:18
445	43.56	XLON	11:09:19
311	43.56	XLON	11:09:19
415	43.56	XLON	11:09:30
326	43.56	XLON	11:09:30
365	43.55	XLON	11:09:34
222	43.55	CHIX	11:09:34
565	43.55	XLON	11:09:55
352	43.54	XLON	11:10:20
423	43.54	XLON	11:14:20
231	43.54	CHIX	11:14:20
406	43.53	XLON	11:14:27
233	43.53	CHIX	11:14:27
490	43.52	XLON	11:14:36
132	43.52	XLON	11:15:03
215	43.52	XLON	11:15:03
48	43.52	CHIX	11:15:03
180	43.52	CHIX	11:15:03
396	43.51	XLON	11:15:13
223	43.51	XLON	11:15:13
412	43.51	XLON	11:15:40
383	43.52	XLON	11:15:51
334	43.53	XLON	11:16:15
223	43.52	XLON	11:16:20
298	43.51	XLON	11:16:41
221	43.52	XLON	11:17:00
229	43.52	CHIX	11:17:00
31	43.54	XLON	11:17:54
667	43.54	XLON	11:17:54
477	43.53	XLON	11:18:06
489	43.52	XLON	11:20:00
444	43.51	XLON	11:20:51
229	43.51	CHIX	11:20:51
518	43.52	XLON	11:23:25
221	43.52	CHIX	11:23:25
345	43.52	XLON	11:25:36
37	43.51	XLON	11:25:42
300	43.51	XLON	11:25:42
35	43.51	CHIX	11:25:42
186	43.51	CHIX	11:26:03
138	43.52	XLON	11:27:08
40	43.52	XLON	11:27:30
267	43.52	XLON	11:27:30
146	43.52	CHIX	11:27:30
100	43.52	CHIX	11:27:30
83	43.52	CHIX	11:27:40
498	43.52	XLON	11:28:06
455	43.51	XLON	11:28:06
282	43.51	CHIX	11:28:06
388	43.51	XLON	11:28:27
333	43.50	XLON	11:28:39
371	43.49	XLON	11:28:51
292	43.51	XLON	11:30:14
346	43.54	XLON	11:31:30
376	43.53	XLON	11:32:18
280	43.53	CHIX	11:32:18
280	43.52	CHIX	11:32:18
841	43.53	XLON	11:32:33
396	43.52	XLON	11:32:45
862	43.54	XLON	11:33:30
824	43.54	XLON	11:33:52
787	43.54	XLON	11:34:06
209	43.54	CHIX	11:34:06
18	43.54	CHIX	11:34:06
672	43.54	XLON	11:34:25
764	43.55	XLON	11:35:40
151	43.54	XLON	11:36:11
397	43.54	XLON	11:36:11
200	43.54	CHIX	11:36:37
26	43.54	CHIX	11:36:37
330	43.54	XLON	11:37:45
523	43.54	XLON	11:37:45
357	43.53	XLON	11:38:00
220	43.53	XLON	11:38:00
833	43.54	XLON	11:39:32
220	43.54	CHIX	11:39:32
559	43.53	XLON	11:41:24
260	43.53	XLON	11:41:24
801	43.55	XLON	11:43:56
321	43.55	CHIX	11:43:56
3	43.55	CHIX	11:43:56
239	43.54	XLON	11:44:55
371	43.54	XLON	11:44:55
311	43.54	CHIX	11:44:55
478	43.56	XLON	11:46:23
181	43.56	CHIX	11:46:23
379	43.56	XLON	11:46:30
306	43.56	XLON	11:46:35
358	43.56	XLON	11:46:36
716	43.56	XLON	11:46:36
1,207	43.57	XLON	11:46:49
115	43.57	XLON	11:46:49
26	43.57	XLON	11:46:49
794	43.57	XLON	11:46:52
621	43.57	XLON	11:46:52
168	43.57	XLON	11:46:54
647	43.57	XLON	11:46:54
814	43.56	XLON	11:47:18
135	43.55	XLON	11:47:19
101	43.55	XLON	11:49:12
514	43.55	XLON	11:49:17
135	43.55	CHIX	11:49:17
134	43.55	CHIX	11:49:17
415	43.54	XLON	11:50:03
447	43.54	XLON	11:50:03
259	43.54	CHIX	11:50:39
814	43.55	XLON	11:52:03
1	43.56	XLON	11:52:31
349	43.56	XLON	11:52:31
150	43.56	XLON	11:52:31
182	43.56	XLON	11:52:31
62	43.55	XLON	11:53:09
778	43.55	XLON	11:53:09
243	43.55	CHIX	11:53:09
814	43.54	XLON	11:54:03
236	43.54	CHIX	11:54:03
15	43.54	XLON	11:55:00
361	43.54	XLON	11:55:00
497	43.54	XLON	11:55:00
10	43.55	XLON	11:55:00
151	43.56	XLON	11:55:22
294	43.56	XLON	11:55:22
71	43.56	XLON	11:55:22
276	43.56	XLON	11:55:22
557	43.56	XLON	11:55:23
220	43.57	XLON	11:56:59
460	43.57	XLON	11:57:00
236	43.57	XLON	11:57:00
208	43.57	XLON	11:57:00
876	43.56	XLON	11:57:07
841	43.55	XLON	11:57:36
233	43.55	CHIX	11:57:36
857	43.54	XLON	11:57:48
230	43.54	CHIX	11:57:48
848	43.54	XLON	12:00:15
230	43.54	CHIX	12:00:34
865	43.54	XLON	12:02:29
361	43.53	XLON	12:02:36
469	43.53	XLON	12:02:36
45	43.53	XLON	12:02:36
231	43.53	CHIX	12:02:36
835	43.54	XLON	12:03:16
182	43.53	XLON	12:04:22
361	43.53	XLON	12:04:22
337	43.53	XLON	12:04:22
222	43.53	CHIX	12:04:22
851	43.54	XLON	12:06:06
236	43.54	CHIX	12:06:06
811	43.53	XLON	12:07:42
347	43.52	XLON	12:07:42
391	43.52	XLON	12:07:43
229	43.52	CHIX	12:07:43
385	43.51	XLON	12:07:57
59	43.51	XLON	12:07:57
269	43.52	XLON	12:08:25
200	43.52	XLON	12:08:25
11	43.52	XLON	12:08:25
492	43.52	XLON	12:09:52
231	43.52	CHIX	12:10:21
95	43.52	XLON	12:10:27
360	43.51	XLON	12:11:02
725	43.52	XLON	12:11:34
10	43.51	XLON	12:11:34
233	43.51	CHIX	12:13:31
247	43.50	XLON	12:14:03
220	43.50	CHIX	12:14:03
677	43.49	XLON	12:14:56
231	43.49	CHIX	12:14:56
769	43.48	XLON	12:14:59
243	43.50	XLON	12:15:28
175	43.51	XLON	12:15:36
273	43.51	XLON	12:15:36
815	43.50	XLON	12:15:37
78	43.50	XLON	12:15:37
330	43.50	XLON	12:16:35
410	43.50	XLON	12:16:35
861	43.49	XLON	12:17:00
230	43.49	CHIX	12:17:00
222	43.49	XLON	12:18:50
611	43.49	XLON	12:18:50
112	43.52	XLON	12:20:00
167	43.52	XLON	12:20:00
158	43.52	XLON	12:20:00
488	43.52	XLON	12:20:00
266	43.52	XLON	12:20:00
96	43.52	XLON	12:20:00
184	43.55	XLON	12:20:03
676	43.55	XLON	12:20:03
865	43.54	XLON	12:20:04
834	43.54	XLON	12:20:12
827	43.53	XLON	12:20:39
227	43.53	CHIX	12:20:39
840	43.52	XLON	12:21:13
42	43.52	CHIX	12:21:13
181	43.52	CHIX	12:21:13
148	43.53	XLON	12:22:10
361	43.53	XLON	12:22:10
327	43.53	XLON	12:22:10
229	43.53	CHIX	12:22:41
355	43.52	XLON	12:23:19
346	43.52	XLON	12:25:02
204	43.53	CHIX	12:26:41
865	43.53	XLON	12:27:04
130	43.54	XLON	12:28:01
321	43.54	XLON	12:28:01
361	43.53	XLON	12:30:11
517	43.53	XLON	12:30:11
243	43.53	CHIX	12:30:11
71	43.52	CHIX	12:30:11
148	43.52	XLON	12:30:55
6	43.52	XLON	12:32:46
873	43.52	XLON	12:32:46
321	43.52	CHIX	12:32:46
877	43.51	XLON	12:34:41
99	43.50	XLON	12:34:42
747	43.50	XLON	12:34:42
280	43.50	CHIX	12:34:42
92	43.50	CHIX	12:36:40
154	43.50	CHIX	12:36:40
823	43.49	XLON	12:37:55
344	43.48	XLON	12:37:55
450	43.48	XLON	12:37:55
99	43.47	XLON	12:38:12
330	43.47	XLON	12:38:41
47	43.47	XLON	12:38:41
634	43.46	XLON	12:38:41
238	43.46	XLON	12:38:41
510	43.49	XLON	12:40:56
870	43.50	XLON	12:41:40
238	43.50	CHIX	12:41:40
336	43.49	XLON	12:41:41
162	43.49	CHIX	12:43:02
72	43.49	CHIX	12:43:02
816	43.49	XLON	12:44:00
222	43.49	CHIX	12:44:00
470	43.50	XLON	12:47:37
351	43.50	XLON	12:47:37
838	43.49	XLON	12:49:22
220	43.49	CHIX	12:49:22
589	43.48	XLON	12:49:23
271	43.48	XLON	12:49:53
231	43.48	CHIX	12:49:53
280	43.47	XLON	12:51:05
330	43.47	XLON	12:51:05
234	43.47	XLON	12:51:05
229	43.47	CHIX	12:51:05
173	43.46	XLON	12:52:52
380	43.46	XLON	12:52:52
220	43.46	CHIX	12:54:20
43	43.47	XLON	12:54:42
12	43.47	XLON	12:54:42
589	43.47	XLON	12:54:42
87	43.47	XLON	12:54:42
104	43.47	XLON	12:54:42
10	43.47	XLON	12:54:42
876	43.47	XLON	12:55:45
859	43.46	XLON	12:56:24
220	43.46	CHIX	12:56:24
46	43.45	CHIX	12:57:43
576	43.45	XLON	12:59:00
175	43.45	CHIX	12:59:00
404	43.44	XLON	12:59:02
238	43.44	XLON	12:59:02
223	43.44	CHIX	12:59:02
473	43.43	XLON	12:59:07
176	43.43	XLON	13:00:03
587	43.43	XLON	13:00:03
230	43.43	CHIX	13:00:03
662	43.44	XLON	13:00:28
824	43.44	XLON	13:01:48
745	43.43	XLON	13:01:48
230	43.43	CHIX	13:01:48
273	43.44	XLON	13:02:05
544	43.44	XLON	13:02:05
817	43.45	XLON	13:02:37
343	43.44	XLON	13:02:37
476	43.44	XLON	13:03:31
840	43.45	XLON	13:05:30
102	43.45	CHIX	13:05:30
844	43.47	XLON	13:05:57
589	43.46	XLON	13:07:30
269	43.46	XLON	13:07:30
114	43.46	XLON	13:07:30
74	43.46	XLON	13:07:30
220	43.46	CHIX	13:07:30
116	43.46	XLON	13:08:30
236	43.46	CHIX	13:08:30
827	43.47	XLON	13:09:21
240	43.47	XLON	13:09:21
119	43.47	XLON	13:09:21
183	43.47	XLON	13:09:21
152	43.47	XLON	13:09:21
680	43.47	XLON	13:09:21
168	43.47	XLON	13:09:21
158	43.47	XLON	13:09:21
124	43.46	XLON	13:09:21
225	43.47	CHIX	13:09:21
112	43.50	XLON	13:10:51
680	43.50	XLON	13:11:12
173	43.50	XLON	13:11:30
173	43.50	XLON	13:11:31
161	43.50	XLON	13:11:46
175	43.50	XLON	13:11:47
680	43.50	XLON	13:11:47
92	43.50	XLON	13:11:48
330	43.50	XLON	13:11:48
535	43.50	XLON	13:11:48
282	43.50	CHIX	13:11:48
330	43.49	XLON	13:12:00
487	43.49	XLON	13:12:00
875	43.48	XLON	13:13:16
256	43.48	CHIX	13:13:33
872	43.47	XLON	13:14:07
53	43.47	CHIX	13:14:39
188	43.47	CHIX	13:14:39
330	43.46	XLON	13:16:05
519	43.46	XLON	13:16:05
869	43.45	XLON	13:16:31
237	43.45	CHIX	13:16:31
828	43.46	XLON	13:20:20
238	43.46	CHIX	13:20:20
862	43.45	XLON	13:20:22
234	43.45	CHIX	13:20:22
156	43.48	CHIX	13:22:53
45	43.50	CHIX	13:23:12
858	43.50	XLON	13:23:18
182	43.50	CHIX	13:23:18
43	43.50	CHIX	13:23:18
842	43.49	XLON	13:23:37
796	43.49	XLON	13:24:09
29	43.49	XLON	13:24:09
115	43.50	XLON	13:26:21
439	43.50	XLON	13:26:21
324	43.50	XLON	13:26:21
235	43.50	CHIX	13:27:12
85	43.49	XLON	13:27:42
784	43.49	XLON	13:27:42
259	43.49	CHIX	13:27:42
834	43.48	XLON	13:27:46
269	43.47	XLON	13:29:05
387	43.47	XLON	13:29:34
221	43.46	XLON	13:30:21
239	43.46	CHIX	13:30:21
423	43.50	XLON	13:33:54
427	43.50	XLON	13:33:54
240	43.50	CHIX	13:33:54
812	43.49	XLON	13:35:53
4	43.50	CHIX	13:35:53
33	43.49	XLON	13:36:46
247	43.49	CHIX	13:36:46
158	43.48	XLON	13:37:34
554	43.48	XLON	13:37:34
241	43.48	CHIX	13:37:34
803	43.50	XLON	13:37:45
32	43.50	CHIX	13:37:45
144	43.50	CHIX	13:37:45
58	43.50	CHIX	13:37:45
647	43.49	XLON	13:38:28
224	43.49	CHIX	13:38:28
632	43.48	XLON	13:38:36
256	43.48	CHIX	13:38:36
220	43.47	XLON	13:38:41
205	43.47	CHIX	13:39:34
18	43.47	CHIX	13:39:34
235	43.46	XLON	13:40:06
264	43.46	XLON	13:41:32
234	43.45	XLON	13:42:02
233	43.45	CHIX	13:42:02
350	43.46	XLON	13:44:26
315	43.46	XLON	13:44:37
223	43.46	CHIX	13:45:41
609	43.46	XLON	13:46:17
99	43.47	CHIX	13:47:43
20	43.47	CHIX	13:48:16
185	43.47	CHIX	13:49:03
721	43.48	XLON	13:50:32
721	43.48	XLON	13:50:32
330	43.49	CHIX	13:50:33
10	43.48	XLON	13:52:05
385	43.48	XLON	13:52:05
421	43.48	XLON	13:52:05
348	43.48	CHIX	13:52:05
814	43.47	XLON	13:54:05
832	43.47	XLON	13:59:13
1,351	43.47	XLON	13:59:13
130	43.47	XLON	13:59:13
63	43.47	XLON	13:59:38
807	43.47	XLON	13:59:38
835	43.47	XLON	14:00:00
80	43.48	XLON	14:00:11
363	43.48	CHIX	14:00:11
148	43.48	CHIX	14:00:11
772	43.48	XLON	14:00:40
1,283	43.48	XLON	14:00:40
240	43.48	XLON	14:00:40
622	43.48	XLON	14:00:40
321	43.47	XLON	14:00:52
385	43.47	XLON	14:00:52
128	43.47	XLON	14:00:52
555	43.47	CHIX	14:00:52
108	43.48	XLON	14:00:58
130	43.48	XLON	14:00:58
610	43.48	XLON	14:00:58
224	43.48	CHIX	14:00:58
29	43.48	CHIX	14:00:58
824	43.47	XLON	14:01:19
245	43.47	CHIX	14:01:19
868	43.47	XLON	14:02:36
330	43.46	XLON	14:05:21
530	43.46	XLON	14:05:21
235	43.46	CHIX	14:05:21
660	43.45	XLON	14:06:40
201	43.45	XLON	14:06:40
235	43.45	CHIX	14:06:40
1	43.47	CHIX	14:07:52
320	43.50	XLON	14:09:17
375	43.50	XLON	14:09:17
152	43.50	XLON	14:09:17
318	43.50	CHIX	14:09:17
861	43.49	XLON	14:09:19
237	43.49	CHIX	14:09:19
870	43.49	XLON	14:10:04
458	43.48	XLON	14:12:17
421	43.48	XLON	14:12:17
326	43.48	CHIX	14:12:17
818	43.47	XLON	14:12:23
292	43.47	CHIX	14:12:23
65	43.46	XLON	14:12:48
293	43.46	XLON	14:12:48
234	43.46	CHIX	14:13:45
830	43.46	XLON	14:17:26
229	43.46	CHIX	14:17:26
563	43.46	XLON	14:18:29
316	43.46	CHIX	14:18:29
360	43.46	XLON	14:19:37
105	43.46	XLON	14:19:37
463	43.45	XLON	14:20:02
220	43.45	CHIX	14:20:02
330	43.44	XLON	14:21:20
107	43.44	XLON	14:21:20
234	43.44	CHIX	14:21:20
452	43.45	CHIX	14:22:22
455	43.45	XLON	14:23:46
15	43.45	XLON	14:25:56
360	43.45	XLON	14:25:56
200	43.45	CHIX	14:25:56
233	43.45	CHIX	14:25:56
335	43.44	XLON	14:26:05
438	43.44	CHIX	14:26:05
360	43.44	XLON	14:26:53
307	43.43	XLON	14:27:56
279	43.43	CHIX	14:27:56
125	43.42	CHIX	14:28:08
384	43.42	XLON	14:29:24
340	43.42	CHIX	14:29:24
59	43.48	XLON	14:30:00
66	43.44	CHIX	14:30:00
589	43.48	XLON	14:30:01
184	43.48	XLON	14:30:01
270	43.48	XLON	14:30:01
797	43.48	XLON	14:30:01
126	43.48	XLON	14:30:01
208	43.48	XLON	14:30:01
620	43.49	CHIX	14:30:01
596	43.48	CHIX	14:30:01
192	43.50	XLON	14:30:04
69	43.50	XLON	14:30:04
844	43.49	XLON	14:30:04
26	43.49	XLON	14:30:04
230	43.49	CHIX	14:30:04
4	43.48	XLON	14:30:06
173	43.48	XLON	14:30:06
688	43.48	XLON	14:30:06
257	43.48	CHIX	14:30:06
324	43.50	XLON	14:30:24
797	43.50	XLON	14:30:24
412	43.50	XLON	14:30:24
826	43.49	XLON	14:30:38
870	43.48	XLON	14:30:57
254	43.48	CHIX	14:30:57
828	43.47	XLON	14:31:01
816	43.46	XLON	14:31:03
236	43.46	CHIX	14:31:04
746	43.46	XLON	14:31:15
28	43.46	XLON	14:31:15
875	43.47	XLON	14:31:26
793	43.46	XLON	14:31:37
133	43.46	CHIX	14:32:01
597	43.50	XLON	14:32:46
149	43.50	XLON	14:32:46
179	43.50	XLON	14:32:46
89	43.50	XLON	14:32:46
328	43.50	XLON	14:32:46
828	43.49	XLON	14:32:47
258	43.49	CHIX	14:32:47
839	43.48	XLON	14:32:54
222	43.48	CHIX	14:32:54
864	43.47	XLON	14:32:56
853	43.46	XLON	14:32:58
188	43.45	XLON	14:33:00
664	43.45	XLON	14:33:00
858	43.44	XLON	14:33:17
485	43.45	XLON	14:33:35
92	43.45	XLON	14:34:00
394	43.45	XLON	14:34:00
138	43.45	XLON	14:34:00
253	43.45	CHIX	14:34:00
119	43.44	XLON	14:34:25
299	43.44	XLON	14:34:25
232	43.44	CHIX	14:34:25
543	43.46	XLON	14:34:30
243	43.46	CHIX	14:34:30
444	43.45	XLON	14:34:58
500	43.44	XLON	14:35:01
17	43.44	XLON	14:35:01
82	43.44	CHIX	14:35:01
371	43.43	XLON	14:35:11
46	43.43	XLON	14:35:11
73	43.42	XLON	14:35:11
204	43.42	XLON	14:35:11
238	43.42	XLON	14:35:26
326	43.42	CHIX	14:35:26
19	43.42	XLON	14:35:27
355	43.42	XLON	14:35:27
2	43.42	XLON	14:35:31
258	43.41	XLON	14:35:33
538	43.40	XLON	14:35:45
77	43.39	CHIX	14:35:46
70	43.39	CHIX	14:35:47
339	43.39	XLON	14:35:50
304	43.38	XLON	14:35:58
250	43.37	XLON	14:35:59
227	43.36	XLON	14:35:59
5	43.38	XLON	14:36:11
532	43.38	XLON	14:36:15
84	43.38	XLON	14:36:15
499	43.39	XLON	14:37:00
256	43.39	CHIX	14:37:00
15	43.38	XLON	14:37:16
131	43.38	XLON	14:37:16
377	43.38	XLON	14:37:16
48	43.38	CHIX	14:37:16
238	43.38	CHIX	14:37:16
87	43.39	XLON	14:38:03
214	43.39	XLON	14:38:03
211	43.39	XLON	14:38:03
254	43.39	CHIX	14:38:03
61	43.38	CHIX	14:38:15
530	43.42	XLON	14:38:53
453	43.41	XLON	14:38:53
309	43.42	CHIX	14:38:53
249	43.41	CHIX	14:38:53
220	43.41	CHIX	14:39:18
518	43.42	XLON	14:39:29
73	43.42	XLON	14:39:30
433	43.41	XLON	14:39:44
390	43.43	XLON	14:40:48
372	43.43	XLON	14:40:48
643	43.42	XLON	14:40:49
309	43.42	CHIX	14:40:49
487	43.43	XLON	14:41:26
419	43.44	XLON	14:41:27
136	43.45	CHIX	14:41:41
10	43.45	CHIX	14:41:42
686	43.45	XLON	14:41:43
240	43.44	XLON	14:41:43
303	43.45	CHIX	14:41:43
627	43.45	XLON	14:42:01
414	43.45	XLON	14:42:58
487	43.44	XLON	14:42:58
433	43.45	CHIX	14:42:58
439	43.44	CHIX	14:43:02
288	43.43	XLON	14:44:13
483	43.46	XLON	14:44:34
183	43.46	XLON	14:44:34
187	43.46	XLON	14:44:34
277	43.45	XLON	14:44:34
603	43.47	XLON	14:45:44
828	43.50	XLON	14:46:26
209	43.50	CHIX	14:46:26
855	43.51	XLON	14:47:05
674	43.50	XLON	14:47:05
590	43.51	CHIX	14:47:05
140	43.50	XLON	14:47:06
196	43.50	CHIX	14:47:10
240	43.50	CHIX	14:47:10
365	43.52	XLON	14:48:06
89	43.52	XLON	14:48:06
414	43.51	XLON	14:48:06
442	43.51	XLON	14:48:15
248	43.51	CHIX	14:48:15
224	43.51	CHIX	14:48:15
847	43.50	XLON	14:48:54
177	43.50	CHIX	14:48:54
242	43.50	CHIX	14:48:54
819	43.49	XLON	14:49:31
718	43.49	CHIX	14:49:31
173	43.49	XLON	14:49:32
165	43.49	XLON	14:49:32
797	43.49	XLON	14:49:32
266	43.49	XLON	14:49:32
119	43.49	XLON	14:49:32
874	43.50	XLON	14:49:39
225	43.50	CHIX	14:49:39
856	43.50	XLON	14:51:24
19	43.50	CHIX	14:51:24
260	43.50	CHIX	14:51:24
15	43.50	CHIX	14:51:24
870	43.50	XLON	14:51:34
831	43.51	XLON	14:52:42
25	43.51	CHIX	14:53:00
442	43.51	CHIX	14:53:00
872	43.51	XLON	14:53:38
867	43.50	XLON	14:53:38
392	43.51	CHIX	14:53:38
320	43.50	CHIX	14:53:38
92	43.50	CHIX	14:54:45
234	43.50	XLON	14:54:49
327	43.50	CHIX	14:54:49
838	43.51	XLON	14:55:22
302	43.51	CHIX	14:55:22
818	43.51	XLON	14:55:26
851	43.50	XLON	14:55:26
116	43.50	XLON	14:55:26
295	43.50	CHIX	14:55:26
367	43.49	XLON	14:55:27
862	43.50	XLON	14:56:10
279	43.50	CHIX	14:56:10
50	43.49	CHIX	14:56:11
47	43.49	CHIX	14:56:11
330	43.49	XLON	14:56:37
115	43.49	XLON	14:56:37
56	43.49	XLON	14:56:37
126	43.49	CHIX	14:56:37
850	43.48	XLON	14:57:20
843	43.47	XLON	14:57:21
293	43.47	CHIX	14:57:21
826	43.48	XLON	14:57:58
260	43.48	CHIX	14:57:58
330	43.47	XLON	14:59:29
544	43.47	XLON	14:59:29
678	43.46	XLON	14:59:29
249	43.47	CHIX	14:59:29
134	43.46	XLON	14:59:33
9	43.46	XLON	14:59:51
276	43.46	CHIX	14:59:51
820	43.45	XLON	15:00:02
262	43.45	CHIX	15:00:02
660	43.46	XLON	15:01:01
215	43.46	XLON	15:01:01
235	43.45	XLON	15:01:01
797	43.48	XLON	15:01:15
129	43.48	XLON	15:01:15
155	43.48	XLON	15:01:15
460	43.48	XLON	15:01:15
10	43.48	XLON	15:01:15
326	43.48	XLON	15:01:40
504	43.48	XLON	15:02:21
776	43.47	XLON	15:02:22
61	43.47	XLON	15:02:22
268	43.47	CHIX	15:02:22
330	43.46	XLON	15:03:05
212	43.46	XLON	15:03:05
294	43.46	XLON	15:03:05
263	43.46	CHIX	15:03:05
141	43.47	XLON	15:03:38
229	43.47	XLON	15:03:38
55	43.47	XLON	15:03:38
256	43.49	XLON	15:04:16
855	43.49	XLON	15:04:28
636	43.49	CHIX	15:04:28
330	43.48	XLON	15:04:43
503	43.48	XLON	15:04:43
35	43.47	XLON	15:04:43
460	43.48	CHIX	15:04:43
821	43.49	XLON	15:05:22
220	43.49	CHIX	15:05:22
401	43.50	XLON	15:05:52
330	43.50	XLON	15:06:22
339	43.50	CHIX	15:06:22
96	43.50	XLON	15:06:59
797	43.53	XLON	15:07:40
274	43.53	XLON	15:07:40
370	43.54	XLON	15:09:15
365	43.54	XLON	15:09:15
113	43.54	XLON	15:09:15
409	43.54	XLON	15:09:15
37	43.55	XLON	15:09:43
191	43.54	XLON	15:09:43
541	43.57	XLON	15:10:42
797	43.57	XLON	15:10:42
6	43.57	XLON	15:10:42
124	43.57	XLON	15:10:42
324	43.57	XLON	15:10:42
125	43.56	XLON	15:10:43
392	43.57	XLON	15:11:27
311	43.57	XLON	15:11:27
111	43.57	XLON	15:11:27
133	43.57	XLON	15:11:27
283	43.57	XLON	15:11:27
215	43.57	XLON	15:11:27
620	43.57	XLON	15:11:27
229	43.57	XLON	15:11:27
73	43.56	XLON	15:11:48
660	43.56	XLON	15:11:54
12	43.56	XLON	15:11:54
859	43.55	XLON	15:11:54
133	43.56	CHIX	15:11:54
716	43.56	CHIX	15:11:54
289	43.55	CHIX	15:11:54
177	43.55	CHIX	15:11:56
233	43.55	CHIX	15:11:56
661	43.54	CHIX	15:11:59
75	43.54	XLON	15:12:03
753	43.54	XLON	15:12:03
177	43.55	XLON	15:12:46
650	43.55	XLON	15:12:46
123	43.55	XLON	15:12:46
428	43.55	XLON	15:12:46
62	43.55	XLON	15:12:46
511	43.56	XLON	15:12:59
121	43.56	XLON	15:12:59
145	43.56	XLON	15:13:01
54	43.56	XLON	15:13:01
22	43.56	XLON	15:13:01
32	43.55	XLON	15:13:21
783	43.55	XLON	15:13:21
233	43.55	CHIX	15:13:21
821	43.55	XLON	15:14:14
868	43.54	XLON	15:14:14
839	43.54	XLON	15:14:14
259	43.55	CHIX	15:14:14
220	43.54	CHIX	15:14:14
257	43.54	CHIX	15:14:14
255	43.54	CHIX	15:14:14
857	43.53	XLON	15:14:15
816	43.55	XLON	15:14:28
56	43.55	XLON	15:14:28
228	43.55	CHIX	15:14:28
307	43.56	XLON	15:16:25
865	43.55	XLON	15:16:30
22	43.55	CHIX	15:16:33
365	43.56	XLON	15:16:40
5	43.56	XLON	15:16:40
797	43.56	XLON	15:16:40
114	43.56	XLON	15:16:40
365	43.56	XLON	15:16:41
674	43.56	XLON	15:16:41
182	43.55	XLON	15:16:45
372	43.55	XLON	15:16:45
270	43.55	XLON	15:16:51
60	43.55	CHIX	15:16:51
99	43.55	XLON	15:17:02
750	43.55	XLON	15:17:02
322	43.55	CHIX	15:17:02
11	43.55	CHIX	15:17:40
457	43.57	XLON	15:18:11
563	43.57	XLON	15:18:11
633	43.56	XLON	15:18:11
35	43.56	XLON	15:18:13
110	43.57	XLON	15:18:34
203	43.56	XLON	15:18:34
307	43.57	XLON	15:18:37
150	43.57	XLON	15:18:37
180	43.57	XLON	15:18:37
57	43.57	XLON	15:18:37
199	43.57	XLON	15:18:37
330	43.57	XLON	15:18:37
160	43.57	XLON	15:18:37
83	43.56	XLON	15:18:42
784	43.56	XLON	15:18:42
831	43.55	XLON	15:18:42
357	43.55	CHIX	15:18:42
551	43.56	XLON	15:18:48
365	43.57	XLON	15:19:08
603	43.57	XLON	15:19:08
221	43.57	XLON	15:19:08
107	43.57	XLON	15:19:08
319	43.57	XLON	15:19:08
165	43.57	XLON	15:19:09
151	43.57	XLON	15:19:09
181	43.57	XLON	15:19:09
189	43.57	XLON	15:19:09
264	43.56	XLON	15:19:09
585	43.56	XLON	15:19:25
416	43.56	CHIX	15:19:25
370	43.56	XLON	15:19:29
343	43.56	XLON	15:19:44
494	43.56	XLON	15:19:44
117	43.56	CHIX	15:19:44
232	43.56	CHIX	15:19:44
93	43.56	XLON	15:20:21
114	43.56	XLON	15:20:21
148	43.56	XLON	15:20:21
178	43.56	XLON	15:20:21
369	43.56	XLON	15:20:22
825	43.55	XLON	15:20:56
469	43.54	XLON	15:20:56
415	43.55	CHIX	15:20:56
179	43.54	CHIX	15:20:56
348	43.54	XLON	15:20:59
48	43.54	CHIX	15:20:59
830	43.55	XLON	15:21:30
251	43.55	CHIX	15:21:30
501	43.56	XLON	15:23:28
141	43.56	XLON	15:23:39
141	43.56	XLON	15:23:39
534	43.56	XLON	15:23:39
874	43.55	XLON	15:24:26
262	43.54	XLON	15:24:26
74	43.55	CHIX	15:24:31
747	43.56	XLON	15:24:44
136	43.56	XLON	15:24:44
797	43.56	XLON	15:24:44
470	43.56	XLON	15:24:44
66	43.56	XLON	15:24:44
144	43.55	CHIX	15:24:48
115	43.55	CHIX	15:24:50
92	43.55	CHIX	15:24:50
90	43.55	CHIX	15:24:55
1,692	43.56	XLON	15:25:18
112	43.56	XLON	15:25:18
450	43.55	XLON	15:25:18
482	43.56	XLON	15:25:22
389	43.56	XLON	15:25:27
423	43.55	XLON	15:25:27
365	43.56	XLON	15:25:27
668	43.56	XLON	15:25:27
124	43.56	XLON	15:25:27
346	43.56	XLON	15:25:27
148	43.56	XLON	15:25:27
434	43.55	CHIX	15:25:27
818	43.56	XLON	15:25:29
115	43.56	XLON	15:25:29
196	43.56	XLON	15:25:29
386	43.56	CHIX	15:25:29
225	43.56	XLON	15:26:06
440	43.56	XLON	15:26:06
166	43.56	XLON	15:26:06
114	43.56	XLON	15:26:06
196	43.56	XLON	15:26:06
797	43.56	XLON	15:26:06
517	43.56	XLON	15:26:06
335	43.56	XLON	15:26:07
160	43.56	XLON	15:26:07
192	43.56	XLON	15:26:07
88	43.56	XLON	15:26:07
730	43.56	XLON	15:26:07
841	43.55	XLON	15:28:06
416	43.55	CHIX	15:28:06
571	43.54	XLON	15:28:07
99	43.54	CHIX	15:28:12
121	43.54	CHIX	15:28:22
506	43.55	XLON	15:28:49
359	43.55	XLON	15:28:49
443	43.55	CHIX	15:28:49
753	43.55	XLON	15:30:09
116	43.55	XLON	15:30:13
302	43.55	XLON	15:30:13
213	43.55	XLON	15:30:13
147	43.55	XLON	15:30:13
94	43.55	CHIX	15:30:13
210	43.55	CHIX	15:30:13
50	43.56	XLON	15:31:14
11	43.56	XLON	15:31:14
1	43.56	XLON	15:31:14
100	43.56	XLON	15:31:14
668	43.56	XLON	15:31:17
520	43.57	XLON	15:31:17
114	43.57	XLON	15:31:17
199	43.57	XLON	15:31:17
182	43.57	XLON	15:31:17
482	43.57	XLON	15:31:17
377	43.57	XLON	15:31:17
134	43.57	XLON	15:31:17
161	43.57	XLON	15:31:17
866	43.56	XLON	15:31:20
116	43.56	XLON	15:31:20
1,386	43.56	XLON	15:31:20
201	43.56	XLON	15:31:20
21	43.56	XLON	15:31:20
140	43.55	CHIX	15:31:31
820	43.55	XLON	15:31:46
241	43.55	CHIX	15:31:46
853	43.55	XLON	15:33:10
336	43.56	CHIX	15:33:21
292	43.56	CHIX	15:33:21
43	43.56	XLON	15:34:06
321	43.56	XLON	15:34:06
419	43.56	XLON	15:34:06
288	43.56	XLON	15:34:06
83	43.56	XLON	15:34:16
21	43.56	XLON	15:34:17
168	43.57	XLON	15:34:25
783	43.57	XLON	15:34:25
14	43.57	XLON	15:34:46
374	43.57	XLON	15:34:46
743	43.57	XLON	15:34:46
412	43.57	XLON	15:34:46
123	43.57	XLON	15:34:46
653	43.56	XLON	15:34:46
111	43.56	XLON	15:35:03
854	43.55	XLON	15:35:03
780	43.56	XLON	15:35:03
33	43.56	XLON	15:35:03
577	43.56	CHIX	15:35:03
398	43.55	CHIX	15:35:03
81	43.55	CHIX	15:35:04
56	43.55	CHIX	15:35:05
531	43.56	XLON	15:35:09
365	43.56	XLON	15:35:09
109	43.56	XLON	15:35:09
595	43.56	XLON	15:35:09
719	43.56	XLON	15:35:48
431	43.56	XLON	15:35:48
497	43.56	XLON	15:35:51
33	43.56	XLON	15:35:52
125	43.57	XLON	15:36:04
119	43.57	XLON	15:36:04
708	43.57	XLON	15:36:04
529	43.57	XLON	15:36:04
30	43.57	XLON	15:36:10
352	43.57	XLON	15:36:10
223	43.56	XLON	15:36:23
365	43.57	XLON	15:37:07
797	43.57	XLON	15:37:07
118	43.57	XLON	15:37:07
240	43.57	XLON	15:37:07
237	43.57	XLON	15:37:08
28	43.57	XLON	15:37:08
879	43.57	XLON	15:37:09
797	43.58	XLON	15:37:20
865	43.58	XLON	15:37:20
125	43.58	XLON	15:37:20
136	43.58	XLON	15:37:20
318	43.58	XLON	15:37:20
162	43.58	XLON	15:37:20
194	43.58	XLON	15:37:20
251	43.58	XLON	15:37:21
865	43.58	XLON	15:37:21
639	43.58	XLON	15:37:21
138	43.58	XLON	15:37:21
31	43.59	XLON	15:38:04
800	43.59	XLON	15:38:04
280	43.59	XLON	15:38:04
797	43.59	XLON	15:38:04
112	43.59	XLON	15:38:04
206	43.59	XLON	15:38:04
628	43.60	XLON	15:38:04
445	43.59	CHIX	15:38:04
113	43.59	CHIX	15:38:04
472	43.61	XLON	15:38:05
626	43.63	XLON	15:38:07
203	43.63	XLON	15:38:07
270	43.63	XLON	15:38:07
1,653	43.63	XLON	15:38:07
828	43.65	XLON	15:38:14
358	43.65	CHIX	15:38:14
827	43.69	XLON	15:39:37
797	43.69	XLON	15:39:37
125	43.69	XLON	15:39:37
91	43.69	XLON	15:39:37
25	43.69	CHIX	15:39:37
115	43.69	CHIX	15:39:37
228	43.69	CHIX	15:39:37
869	43.69	XLON	15:39:38
797	43.69	XLON	15:39:38
112	43.69	XLON	15:39:38
828	43.70	XLON	15:39:40
364	43.70	CHIX	15:39:40
210	43.71	XLON	15:39:50
107	43.71	XLON	15:39:50
88	43.71	XLON	15:39:50
797	43.71	XLON	15:39:50
721	43.71	XLON	15:39:50
832	43.70	XLON	15:39:50
876	43.69	XLON	15:39:50
300	43.69	CHIX	15:39:50
68	43.69	CHIX	15:39:50
471	43.69	XLON	15:39:51
750	43.68	XLON	15:39:51
66	43.68	XLON	15:39:51
855	43.67	XLON	15:40:03
454	43.68	XLON	15:40:10
816	43.68	XLON	15:40:13
516	43.68	XLON	15:40:14
797	43.68	XLON	15:40:23
110	43.68	XLON	15:40:23
209	43.68	XLON	15:40:23
564	43.69	XLON	15:40:27
235	43.69	XLON	15:40:27
594	43.69	XLON	15:40:27
89	43.69	XLON	15:40:30
311	43.69	CHIX	15:40:30
24	43.69	XLON	15:40:37
180	43.69	XLON	15:40:37
16	43.69	XLON	15:40:37
95	43.69	XLON	15:40:37
42	43.69	XLON	15:40:40
178	43.69	XLON	15:40:40
816	43.69	XLON	15:40:47
828	43.68	XLON	15:41:15
112	43.73	XLON	15:42:54
797	43.73	XLON	15:42:54
87	43.72	CHIX	15:42:54
100	43.72	CHIX	15:42:54
417	43.72	CHIX	15:42:54
109	43.73	XLON	15:42:57
797	43.73	XLON	15:42:57
323	43.73	XLON	15:42:57
794	43.75	XLON	15:43:36
367	43.75	XLON	15:43:36
54	43.74	CHIX	15:43:36
104	43.74	CHIX	15:43:36
52	43.74	CHIX	15:43:36
230	43.74	CHIX	15:43:36
861	43.74	XLON	15:44:03
830	43.73	XLON	15:44:03
622	43.72	XLON	15:44:03
794	43.73	TRQX	15:44:03
745	43.72	TRQX	15:44:03
35	43.74	CHIX	15:44:03
100	43.73	CHIX	15:44:03
171	43.73	CHIX	15:44:03
336	43.72	CHIX	15:44:03
569	43.74	AQXE	15:44:03
188	43.74	AQXE	15:44:03
702	43.73	AQXE	15:44:03
33	43.72	AQXE	15:44:03
688	43.72	AQXE	15:44:03
327	43.71	XLON	15:44:51
507	43.70	XLON	15:44:51
636	43.71	TRQX	15:44:51
186	43.71	CHIX	15:44:51
538	43.71	CHIX	15:44:51
622	43.70	CHIX	15:44:52
484	43.69	XLON	15:45:19
264	43.69	TRQX	15:45:19
267	43.68	TRQX	15:45:19
334	43.69	CHIX	15:45:19
21	43.68	XLON	15:45:46
464	43.68	XLON	15:45:46
482	43.70	XLON	15:45:47
468	43.69	XLON	15:46:11
273	43.69	TRQX	15:46:11
848	43.69	CHIX	15:46:11
323	43.69	AQXE	15:46:11
234	43.68	TRQX	15:46:24
407	43.68	XLON	15:46:35
361	43.67	XLON	15:46:35
143	43.67	XLON	15:46:35
334	43.67	TRQX	15:46:35
767	43.68	CHIX	15:46:35
265	43.68	AQXE	15:46:35
91	43.70	XLON	15:47:02
293	43.70	XLON	15:47:02
451	43.69	XLON	15:47:02
854	43.69	CHIX	15:47:02
349	43.70	AQXE	15:47:02
54	43.70	CHIX	15:47:18
140	43.70	TRQX	15:47:27
748	43.70	CHIX	15:47:27
230	43.70	XLON	15:47:41
110	43.70	TRQX	15:47:41
79	43.70	TRQX	15:47:41
228	43.69	TRQX	15:47:41
67	43.70	CHIX	15:47:41
230	43.69	XLON	15:47:42
107	43.69	TRQX	15:47:42
349	43.68	TRQX	15:47:42
870	43.69	CHIX	15:47:42
301	43.71	XLON	15:48:31
295	43.71	TRQX	15:48:31
284	43.70	TRQX	15:48:31
726	43.71	CHIX	15:48:31
100	43.71	TRQX	15:48:44
126	43.71	TRQX	15:48:44
80	43.71	TRQX	15:48:44
872	43.75	XLON	15:49:38
297	43.75	TRQX	15:49:38
70	43.75	TRQX	15:49:38
608	43.75	CHIX	15:49:38
234	43.75	CHIX	15:49:38
829	43.79	XLON	15:50:23
848	43.78	XLON	15:50:23
360	43.78	TRQX	15:50:23
867	43.79	CHIX	15:50:23
834	43.78	CHIX	15:50:23
313	43.79	AQXE	15:50:23
316	43.78	AQXE	15:50:23
464	43.77	TRQX	15:50:24
56	43.77	XLON	15:50:31
100	43.77	XLON	15:50:51
691	43.77	XLON	15:50:51
831	43.77	CHIX	15:50:51
5	43.77	AQXE	15:50:51
231	43.77	AQXE	15:50:51
11	43.77	AQXE	15:50:51
823	43.78	XLON	15:51:30
458	43.78	TRQX	15:51:30
822	43.78	CHIX	15:51:30
447	43.78	AQXE	15:51:30
187	43.77	AQXE	15:51:38
781	43.77	XLON	15:51:51
481	43.77	TRQX	15:51:51
856	43.77	CHIX	15:51:51
155	43.77	AQXE	15:51:51
763	43.76	XLON	15:52:08
441	43.76	TRQX	15:52:08
844	43.76	CHIX	15:52:08
313	43.76	AQXE	15:52:08
341	43.77	XLON	15:52:12
271	43.77	TRQX	15:52:12
864	43.77	CHIX	15:52:12
80	43.77	AQXE	15:52:14
275	43.77	TRQX	15:52:17
274	43.77	AQXE	15:52:17
34	43.76	AQXE	15:52:18
357	43.76	XLON	15:52:22
207	43.76	CHIX	15:52:22
668	43.76	CHIX	15:52:22
47	43.76	AQXE	15:52:22
19	43.76	AQXE	15:52:23
55	43.76	AQXE	15:52:26
100	43.76	AQXE	15:52:42
19	43.76	AQXE	15:52:42
96	43.76	AQXE	15:52:53
646	43.76	XLON	15:53:55
6	43.76	XLON	15:53:55
336	43.76	CHIX	15:53:55
41	43.76	CHIX	15:53:55
172	43.76	CHIX	15:53:55
83	43.76	CHIX	15:53:55
336	43.76	CHIX	15:53:55
83	43.76	CHIX	15:53:55
74	43.76	CHIX	15:53:55
71	43.76	CHIX	15:53:55
74	43.76	CHIX	15:53:55
239	43.75	CHIX	15:54:04
626	43.75	CHIX	15:54:07
879	43.76	XLON	15:54:11
41	43.76	TRQX	15:54:11
334	43.76	TRQX	15:54:11
283	43.75	XLON	15:54:40
33	43.76	CHIX	15:55:05
91	43.76	CHIX	15:55:05
249	43.76	CHIX	15:55:05
32	43.76	CHIX	15:55:05
19	43.76	CHIX	15:55:05
357	43.75	AQXE	15:55:10
48	43.76	CHIX	15:55:15
93	43.76	CHIX	15:55:15
336	43.76	CHIX	15:55:15
58	43.76	CHIX	15:55:15
243	43.75	XLON	15:55:16
731	43.75	XLON	15:55:16
2	43.75	TRQX	15:55:16
878	43.75	CHIX	15:55:16
231	43.75	TRQX	15:55:17
32	43.75	TRQX	15:55:18
239	43.74	XLON	15:55:19
9	43.75	TRQX	15:55:19
150	43.74	TRQX	15:55:19
230	43.74	CHIX	15:55:20
183	43.74	CHIX	15:55:42
217	43.74	CHIX	15:56:04
155	43.74	TRQX	15:56:07
239	43.74	AQXE	15:56:15
506	43.73	XLON	15:56:18
789	43.74	XLON	15:56:18
174	43.74	XLON	15:56:18
327	43.73	CHIX	15:56:18
290	43.74	CHIX	15:56:18
16	43.74	AQXE	15:56:18
133	43.75	XLON	15:56:19
456	43.75	XLON	15:56:19
73	43.74	TRQX	15:56:19
30	43.74	CHIX	15:56:19
100	43.74	AQXE	15:56:19
478	43.74	XLON	15:56:20
416	43.74	TRQX	15:56:20
104	43.74	CHIX	15:56:20
718	43.74	CHIX	15:56:20
302	43.74	AQXE	15:56:20
202	43.73	AQXE	15:56:23
110	43.73	TRQX	15:56:30
18	43.73	TRQX	15:56:30
151	43.73	CHIX	15:56:30
27	43.73	AQXE	15:56:42
361	43.73	XLON	15:56:45
253	43.73	XLON	15:56:45
89	43.73	AQXE	15:56:45
157	43.73	TRQX	15:56:48
76	43.73	TRQX	15:56:48
397	43.73	CHIX	15:56:48
314	43.73	CHIX	15:56:48
74	43.72	CHIX	15:56:50
224	43.72	CHIX	15:56:55
212	43.72	CHIX	15:57:16
21	43.72	AQXE	15:57:17
21	43.72	CHIX	15:57:50
23	43.72	CHIX	15:57:52
1	43.72	TRQX	15:57:55
89	43.73	XLON	15:57:57
152	43.73	XLON	15:57:57
130	43.73	XLON	15:57:57
109	43.73	XLON	15:57:57
226	43.72	CHIX	15:58:06
776	43.73	XLON	15:58:17
113	43.75	XLON	15:58:45
81	43.75	XLON	15:58:45
88	43.75	XLON	15:58:45
226	43.75	XLON	15:58:45
578	43.75	XLON	15:58:54
110	43.74	XLON	15:58:54
110	43.74	XLON	15:58:54
361	43.74	XLON	15:58:54
99	43.74	XLON	15:58:54
536	43.75	TRQX	15:58:54
515	43.74	TRQX	15:58:54
823	43.75	CHIX	15:58:54
871	43.74	CHIX	15:58:54
730	43.74	CHIX	15:58:54
535	43.75	AQXE	15:58:54
558	43.74	AQXE	15:58:54
206	43.74	TRQX	15:59:21
73	43.74	TRQX	15:59:24
95	43.74	CHIX	15:59:24
336	43.74	CHIX	15:59:24
91	43.74	CHIX	15:59:24
164	43.74	CHIX	15:59:24
221	43.74	AQXE	15:59:24
553	43.74	XLON	15:59:33
807	43.74	TRQX	15:59:33
378	43.75	XLON	16:00:02
23	43.75	TRQX	16:00:21
676	43.78	XLON	16:01:21
158	43.78	XLON	16:01:21
276	43.78	AQXE	16:01:21
500	43.78	AQXE	16:01:21
827	43.78	XLON	16:01:39
128	43.78	XLON	16:01:39
797	43.78	XLON	16:01:39
834	43.78	TRQX	16:01:39
846	43.78	CHIX	16:01:39
408	43.79	AQXE	16:01:45
14	43.79	AQXE	16:01:45
234	43.79	AQXE	16:01:45
235	43.79	AQXE	16:01:45
410	43.80	AQXE	16:01:51
18	43.80	AQXE	16:01:51
18	43.80	AQXE	16:01:51
500	43.80	AQXE	16:01:51
11	43.80	XLON	16:01:52
1	43.80	XLON	16:01:52
100	43.80	XLON	16:01:52
100	43.80	XLON	16:01:52
200	43.80	XLON	16:01:52
100	43.80	XLON	16:01:52
200	43.80	XLON	16:01:52
135	43.80	XLON	16:01:52
843	43.80	TRQX	16:01:52
1	43.80	TRQX	16:01:52
500	43.80	CHIX	16:01:52
800	43.80	CHIX	16:01:52
450	43.80	AQXE	16:01:52
309	43.80	AQXE	16:01:52
224	43.80	AQXE	16:01:52
18	43.82	AQXE	16:01:56
486	43.82	AQXE	16:01:56
200	43.82	XLON	16:02:18
201	43.82	AQXE	16:02:18
25	43.82	XLON	16:02:19
63	43.82	XLON	16:02:19
127	43.82	XLON	16:02:19
241	43.82	XLON	16:02:19
7	43.82	XLON	16:02:19
116	43.84	CHIX	16:02:22
47	43.84	CHIX	16:02:22
46	43.84	CHIX	16:02:22
336	43.84	CHIX	16:02:22
500	43.84	CHIX	16:02:22
126	43.85	XLON	16:03:28
97	43.85	XLON	16:03:28
797	43.85	XLON	16:03:28
905	43.85	XLON	16:03:28
427	43.85	CHIX	16:03:28
170	43.86	AQXE	16:03:32
311	43.86	AQXE	16:03:32
778	43.86	XLON	16:03:47
789	43.86	XLON	16:03:47
409	43.86	TRQX	16:03:47
425	43.86	TRQX	16:03:49
336	43.86	CHIX	16:03:49
292	43.86	CHIX	16:03:49
653	43.86	AQXE	16:03:49
190	43.86	AQXE	16:03:49
579	43.85	XLON	16:03:52
303	43.85	TRQX	16:03:52
540	43.85	TRQX	16:03:52
870	43.85	CHIX	16:03:52
871	43.85	AQXE	16:03:52
847	43.84	TRQX	16:03:53
217	43.83	TRQX	16:03:53
335	43.83	TRQX	16:03:53
207	43.83	TRQX	16:03:53
237	43.84	CHIX	16:03:53
532	43.84	CHIX	16:03:53
50	43.84	CHIX	16:03:53
858	43.83	CHIX	16:03:53
834	43.84	AQXE	16:03:53
854	43.83	AQXE	16:03:53
405	43.83	AQXE	16:03:58
267	43.83	AQXE	16:03:58
200	43.84	XLON	16:04:02
44	43.84	XLON	16:04:03
442	43.86	TRQX	16:04:09
332	43.86	AQXE	16:04:19
131	43.86	AQXE	16:04:25
160	43.86	AQXE	16:04:25
449	43.86	AQXE	16:04:25
377	43.86	XLON	16:05:07
111	43.86	XLON	16:05:07
227	43.86	XLON	16:05:07
362	43.86	AQXE	16:05:26
760	43.88	XLON	16:05:40
7	43.88	XLON	16:05:40
459	43.88	TRQX	16:05:40
722	43.89	XLON	16:05:57
403	43.88	XLON	16:06:11
194	43.88	XLON	16:06:11
665	43.87	XLON	16:06:11
165	43.87	XLON	16:06:11
323	43.88	TRQX	16:06:11
84	43.88	TRQX	16:06:11
424	43.88	TRQX	16:06:11
213	43.88	TRQX	16:06:11
90	43.88	TRQX	16:06:11
842	43.88	CHIX	16:06:11
829	43.87	CHIX	16:06:11
852	43.88	AQXE	16:06:11
864	43.88	AQXE	16:06:11
180	43.88	AQXE	16:06:17
200	43.88	AQXE	16:06:17
372	43.88	AQXE	16:06:17
9	43.88	AQXE	16:07:01
277	43.88	AQXE	16:07:01
160	43.88	AQXE	16:07:01
500	43.88	AQXE	16:07:01
207	43.88	AQXE	16:07:01
273	43.89	XLON	16:07:15
518	43.89	XLON	16:07:17
483	43.89	AQXE	16:07:18
212	43.89	AQXE	16:07:18
747	43.88	XLON	16:07:19
134	43.89	AQXE	16:07:19
386	43.88	XLON	16:07:22
364	43.88	TRQX	16:07:22
842	43.88	CHIX	16:07:22
860	43.88	AQXE	16:07:22
997	43.88	XLON	16:08:30
230	43.88	XLON	16:08:30
40	43.88	XLON	16:08:30
269	43.87	XLON	16:08:30
375	43.87	TRQX	16:08:30
75	43.87	TRQX	16:08:30
200	43.87	TRQX	16:08:30
100	43.87	TRQX	16:08:30
126	43.87	TRQX	16:08:30
321	43.87	CHIX	16:08:30
517	43.87	CHIX	16:08:30
11	43.86	CHIX	16:08:30
48	43.87	AQXE	16:08:30
813	43.87	AQXE	16:08:30
177	43.86	XLON	16:08:31
65	43.86	XLON	16:08:33
118	43.86	XLON	16:08:33
803	43.86	CHIX	16:08:47
200	43.86	AQXE	16:08:47
816	43.87	XLON	16:09:27
714	43.87	XLON	16:09:27
826	43.87	CHIX	16:09:27
300	43.87	XLON	16:09:36
853	43.87	TRQX	16:09:36
362	43.86	XLON	16:09:38
465	43.86	XLON	16:09:38
499	43.86	TRQX	16:09:38
376	43.86	TRQX	16:09:38
577	43.86	CHIX	16:09:38
292	43.86	CHIX	16:09:38
196	43.86	AQXE	16:09:48
478	43.86	AQXE	16:09:48
824	43.86	CHIX	16:09:55
855	43.86	AQXE	16:10:00
38	43.87	XLON	16:10:43
240	43.87	XLON	16:10:43
598	43.87	XLON	16:10:43
142	43.87	XLON	16:10:43
187	43.87	XLON	16:10:43
247	43.87	XLON	16:10:54
597	43.87	XLON	16:10:54
872	43.87	TRQX	16:11:27
871	43.87	CHIX	16:11:27
92	43.88	XLON	16:11:32
771	43.88	XLON	16:11:32
412	43.88	XLON	16:11:35
440	43.89	AQXE	16:11:36
450	43.89	AQXE	16:11:36
40	43.89	AQXE	16:11:36
598	43.89	XLON	16:12:00
6	43.89	XLON	16:12:00
17	43.89	XLON	16:12:00
116	43.89	XLON	16:12:00
405	43.91	AQXE	16:12:08
500	43.91	AQXE	16:12:08
400	43.91	AQXE	16:12:08
160	43.91	AQXE	16:12:08
838	43.90	AQXE	16:12:15
464	43.90	XLON	16:12:19
781	43.89	XLON	16:12:19
830	43.90	TRQX	16:12:19
122	43.89	TRQX	16:12:19
445	43.89	TRQX	16:12:19
260	43.89	TRQX	16:12:19
821	43.90	CHIX	16:12:19
825	43.89	CHIX	16:12:19
170	43.89	AQXE	16:12:19
695	43.89	AQXE	16:12:19
32	43.88	XLON	16:12:35
43	43.88	XLON	16:12:42
556	43.89	XLON	16:13:00
449	43.89	XLON	16:13:00
734	43.90	XLON	16:13:42
703	43.90	XLON	16:13:42
852	43.89	XLON	16:13:42
859	43.90	TRQX	16:13:42
275	43.89	TRQX	16:13:42
541	43.89	TRQX	16:13:42
584	43.90	CHIX	16:13:42
270	43.90	CHIX	16:13:42
842	43.89	CHIX	16:13:42
846	43.90	AQXE	16:13:42
30	43.89	AQXE	16:13:42
850	43.89	AQXE	16:13:42
406	43.88	XLON	16:13:43
93	43.88	AQXE	16:13:44
851	43.88	TRQX	16:13:45
104	43.88	CHIX	16:13:45
758	43.88	CHIX	16:13:45
742	43.88	AQXE	16:13:45
37	43.88	AQXE	16:13:45
239	43.87	CHIX	16:13:46
850	43.87	AQXE	16:13:46
736	43.87	XLON	16:14:33
194	43.88	TRQX	16:15:46
198	43.88	TRQX	16:15:46
977	43.89	XLON	16:16:20
391	43.89	XLON	16:16:20
39	43.89	XLON	16:16:20
516	43.89	XLON	16:16:20
70	43.89	TRQX	16:16:20
44	43.89	TRQX	16:16:20
219	43.89	TRQX	16:16:20
541	43.89	XLON	16:16:34
299	43.89	XLON	16:16:34
997	43.89	XLON	16:16:34
213	43.89	XLON	16:16:34
688	43.89	XLON	16:16:34
825	43.88	XLON	16:16:34
877	43.89	TRQX	16:16:34
628	43.89	CHIX	16:16:34
367	43.88	CHIX	16:16:34
724	43.89	AQXE	16:16:35
152	43.89	AQXE	16:16:39
637	43.90	XLON	16:17:07
129	43.92	XLON	16:18:02
997	43.92	XLON	16:18:02
362	43.92	XLON	16:18:02
88	43.92	XLON	16:18:02
132	43.92	XLON	16:18:02
401	43.92	XLON	16:18:02
403	43.94	XLON	16:18:09
827	43.94	TRQX	16:18:09
305	43.94	TRQX	16:18:09
750	43.94	TRQX	16:18:09
206	43.94	TRQX	16:18:09
190	43.94	CHIX	16:18:09
144	43.94	CHIX	16:18:09
201	43.94	CHIX	16:18:09
815	43.94	CHIX	16:18:09
63	43.94	AQXE	16:18:09
813	43.94	AQXE	16:18:09
334	43.94	XLON	16:18:20
350	43.93	XLON	16:18:21
877	43.94	TRQX	16:18:21
195	43.93	TRQX	16:18:21
500	43.93	TRQX	16:18:21
869	43.94	CHIX	16:18:21
133	43.93	TRQX	16:18:44
547	43.94	XLON	16:18:59
433	43.94	XLON	16:18:59
136	43.94	XLON	16:18:59
11	43.94	XLON	16:18:59
353	43.94	XLON	16:18:59
831	43.94	CHIX	16:18:59
236	43.95	XLON	16:19:06
107	43.96	AQXE	16:19:17
400	43.96	AQXE	16:19:17
500	43.96	AQXE	16:19:17
609	43.96	AQXE	16:19:17
336	43.97	XLON	16:19:22
54	43.97	XLON	16:19:22
52	43.97	XLON	16:19:22
41	43.97	XLON	16:19:22
878	43.97	TRQX	16:19:22
452	43.97	CHIX	16:19:31
380	43.97	CHIX	16:19:31
164	43.97	CHIX	16:19:31
397	43.97	AQXE	16:19:31
200	43.97	XLON	16:19:32
20	43.97	XLON	16:19:32
309	43.96	XLON	16:19:32
165	43.97	CHIX	16:19:32
837	43.96	CHIX	16:19:32
419	43.97	AQXE	16:19:32
362	43.97	AQXE	16:19:32
525	43.97	XLON	16:20:05
117	43.97	XLON	16:20:05
496	43.97	TRQX	16:20:05
523	43.97	XLON	16:20:08
272	43.97	TRQX	16:20:08
48	43.97	TRQX	16:20:08
420	43.97	CHIX	16:20:08
125	43.97	CHIX	16:20:08
17	43.97	CHIX	16:20:08
164	43.97	AQXE	16:20:08
272	43.97	AQXE	16:20:08
556	43.97	AQXE	16:20:10
118	43.97	AQXE	16:20:10
495	43.97	XLON	16:20:11
183	43.97	CHIX	16:20:12
92	43.97	TRQX	16:20:14
728	43.97	TRQX	16:20:19
648	43.97	CHIX	16:20:19
562	43.97	AQXE	16:20:21
167	43.97	AQXE	16:20:21
277	43.97	AQXE	16:20:21
235	43.97	AQXE	16:20:21
837	43.96	CHIX	16:20:27
547	43.96	XLON	16:20:28
851	43.96	TRQX	16:20:28
997	43.96	XLON	16:20:55
100	43.96	XLON	16:20:55
123	43.96	XLON	16:20:55
86	43.96	XLON	16:20:55
850	43.96	AQXE	16:20:55
316	43.95	XLON	16:20:56
218	43.96	XLON	16:21:27
4	43.96	XLON	16:21:27
997	43.96	XLON	16:21:27
10	43.96	XLON	16:21:27
251	43.95	XLON	16:21:31
846	43.96	AQXE	16:21:31
562	43.96	AQXE	16:21:31
400	43.96	AQXE	16:21:31
168	43.96	AQXE	16:21:31
179	43.96	AQXE	16:21:31
134	43.96	XLON	16:21:47
447	43.96	XLON	16:21:47
35	43.96	CHIX	16:21:55
127	43.96	CHIX	16:21:55
99	43.96	CHIX	16:21:55
24	43.96	CHIX	16:21:55
250	43.96	CHIX	16:21:55
77	43.96	CHIX	16:21:55
436	43.96	XLON	16:21:57
19	43.96	AQXE	16:22:01
13	43.96	AQXE	16:22:01
160	43.96	AQXE	16:22:01
181	43.96	AQXE	16:22:01
66	43.96	TRQX	16:22:02
237	43.96	TRQX	16:22:02
322	43.96	TRQX	16:22:02
284	43.96	XLON	16:22:05
170	43.96	CHIX	16:22:05
262	43.96	CHIX	16:22:06
335	43.97	TRQX	16:22:36
110	43.97	TRQX	16:22:36
191	43.97	TRQX	16:22:36
309	43.97	TRQX	16:22:36
104	43.99	CHIX	16:23:03
420	43.99	CHIX	16:23:03
356	43.99	CHIX	16:23:03
838	43.99	XLON	16:23:31
378	43.99	CHIX	16:23:31
7	44.00	AQXE	16:23:46
562	44.00	AQXE	16:23:46
500	44.00	AQXE	16:23:46
162	44.00	AQXE	16:23:46
554	44.00	CHIX	16:23:57
140	44.00	CHIX	16:23:59
829	44.00	XLON	16:24:10
867	43.99	XLON	16:24:10
121	43.99	XLON	16:24:10
1,246	43.99	XLON	16:24:10
556	43.99	XLON	16:24:10
109	43.99	XLON	16:24:10
1,161	43.99	XLON	16:24:10
821	44.00	TRQX	16:24:10
844	43.99	TRQX	16:24:10
10	43.99	TRQX	16:24:10
382	43.99	TRQX	16:24:10
382	44.00	TRQX	16:24:10
56	44.00	TRQX	16:24:10
184	44.00	TRQX	16:24:10
877	43.99	TRQX	16:24:10
285	43.99	CHIX	16:24:10
420	43.99	CHIX	16:24:10
48	44.00	CHIX	16:24:10
134	44.00	CHIX	16:24:10
189	44.00	CHIX	16:24:10
18	44.00	CHIX	16:24:10
473	43.99	CHIX	16:24:10
806	43.98	CHIX	16:24:10
876	44.00	AQXE	16:24:10
873	43.99	AQXE	16:24:10
562	43.99	AQXE	16:24:10
1,050	43.99	AQXE	16:24:10
275	44.00	AQXE	16:24:10
225	43.97	XLON	16:24:11
827	43.98	TRQX	16:24:11
683	43.97	CHIX	16:24:11
223	43.96	CHIX	16:24:11
861	43.98	AQXE	16:24:11
659	43.97	AQXE	16:24:11
61	43.97	AQXE	16:24:11
59	43.97	AQXE	16:24:11
99	43.97	AQXE	16:24:11
240	43.98	XLON	16:24:28
173	43.98	XLON	16:24:28
134	43.98	XLON	16:24:28
142	43.98	XLON	16:24:28
417	43.98	XLON	16:24:55
109	43.98	XLON	16:24:55
680	43.98	XLON	16:24:55
323	43.98	TRQX	16:24:55
220	43.98	AQXE	16:24:58
306	43.98	XLON	16:25:09
293	43.98	XLON	16:25:11
242	43.98	XLON	16:25:30
453	43.98	XLON	16:25:48
1,246	43.98	XLON	16:25:48
306	43.98	XLON	16:25:49
464	43.98	TRQX	16:25:49
343	43.98	TRQX	16:25:49
272	43.98	CHIX	16:25:49
144	43.98	CHIX	16:25:49
557	43.98	AQXE	16:25:54
602	43.98	XLON	16:25:57
17	43.98	AQXE	16:25:57
210	43.98	AQXE	16:26:01
343	43.98	TRQX	16:26:02
15	43.98	AQXE	16:26:03
562	43.98	AQXE	16:26:03
161	43.98	AQXE	16:26:03
188	43.98	XLON	16:26:07
235	43.98	XLON	16:26:07
387	43.99	CHIX	16:26:59
187	43.99	AQXE	16:26:59
134	43.99	AQXE	16:26:59
850	43.99	XLON	16:27:07
1,246	43.99	XLON	16:27:07
520	43.99	XLON	16:27:07
114	43.99	XLON	16:27:07
43	43.99	XLON	16:27:07
542	43.99	XLON	16:27:07
88	43.99	CHIX	16:27:07
830	43.99	AQXE	16:27:07
562	43.99	AQXE	16:27:07
741	43.99	CHIX	16:27:08
232	43.99	XLON	16:27:11
382	43.99	TRQX	16:27:12
382	43.99	TRQX	16:27:12
48	43.98	TRQX	16:27:12
526	43.99	CHIX	16:27:12
189	43.99	CHIX	16:27:12
47	43.99	CHIX	16:27:12
526	43.99	CHIX	16:27:12
268	43.99	CHIX	16:27:12
710	43.99	AQXE	16:27:12
562	43.99	AQXE	16:27:12
171	43.99	AQXE	16:27:12
72	43.99	AQXE	16:27:12
291	43.98	XLON	16:27:14
128	43.99	CHIX	16:27:25
862	43.99	TRQX	16:28:10
365	43.99	TRQX	16:28:10
253	43.99	XLON	16:28:10
1,123	43.99	XLON	16:28:10
14	43.99	XLON	16:28:10
526	43.99	CHIX	16:28:10
40	43.99	CHIX	16:28:10
4	43.99	CHIX	16:28:10
346	43.99	AQXE	16:28:10
562	43.99	AQXE	16:28:10
165	43.99	AQXE	16:28:10
277	43.99	AQXE	16:28:10
630	43.99	TRQX	16:28:12
1,246	43.99	XLON	16:28:12
111	43.99	XLON	16:28:12
218	43.99	XLON	16:28:12
110	43.99	AQXE	16:28:12
79	44.00	XLON	16:28:26
385	44.00	XLON	16:28:26
384	44.00	XLON	16:28:26
1,343	44.00	CHIX	16:28:26
186	44.00	CHIX	16:28:26
33	44.00	CHIX	16:28:26
27	44.00	CHIX	16:28:26
531	44.00	AQXE	16:28:33
203	44.00	AQXE	16:28:33
277	44.00	AQXE	16:28:33
234	44.00	AQXE	16:28:33
404	44.00	XLON	16:28:37
74	44.00	XLON	16:28:37
201	44.00	XLON	16:28:37
385	44.00	AQXE	16:28:41
250	43.99	XLON	16:28:44
996	44.00	TRQX	16:28:45
128	44.00	TRQX	16:28:45
382	44.00	TRQX	16:28:45
382	44.00	TRQX	16:28:46
382	44.00	TRQX	16:28:46
382	44.00	TRQX	16:28:46
314	44.00	TRQX	16:28:46
250	44.00	AQXE	16:28:51
168	44.00	AQXE	16:28:51
540	44.00	XLON	16:28:52
307	44.00	XLON	16:28:54
247	44.00	CHIX	16:28:54
633	43.99	TRQX	16:28:58
252	44.00	XLON	16:28:58
395	44.00	CHIX	16:28:58
238	43.99	CHIX	16:28:58
419	44.00	AQXE	16:28:58
243	43.97	CHIX	16:29:04
299	43.94	CHIX	16:29:15

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

POSFZGMZLLLGKZM

Unilever (LSE:ULVR)
Historical Stock Chart
From Jan 2025 to Feb 2025

Unilever (LSE:ULVR)
Historical Stock Chart
From Feb 2024 to Feb 2025

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

ULVR Unilever Plc

Unilever PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists