We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Unilever Plc | LSE:ULVR | London | Ordinary Share | GB00B10RZP78 | ORD 3 1/9P |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
13.50 | 0.34% | 3,975.50 | 3,974.50 | 3,975.50 | 3,982.50 | 3,956.00 | 3,974.50 | 3,076,614 | 16:35:22 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Perfume,cosmetic,toilet Prep | 59.6B | 6.49B | 2.5958 | 15.31 | 99.32B |
TIDMULVR
RNS Number : 0286G
Unilever PLC
23 May 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: 23-May-17 Number of ordinary shares purchased: 242,453 Highest price paid per share: GBp 4,223.5000 Lowest price paid per share: GBp 4,189.0000 Volume weighted average price paid per share: GBp 4,204.3137 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 27,569,379 of its ordinary shares in treasury and has 1,282,586,982 ordinary shares in issue (excluding treasury shares). Aggregated information Volume weighted average price Trading venue (GBp) Aggregated volume ------------------------------ ----------------------- ------------------------- London Stock Exchange 4204.0187 217,453 BATS 4206.8389 8,570 Chi-X 4206.8657 9,251 Turquoise 4206.9460 7,179 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 ------------------------------ ----------------------- ------------------------- ----------------- 73 4191.5000 08:00:37 LONX 94 4191.5000 08:00:37 LONX 330 4192.0000 08:01:11 LONX 100 4192.0000 08:01:11 LONX 100 4192.0000 08:01:11 LONX 199 4190.0000 08:01:13 LONX 250 4193.5000 08:02:23 LONX 3 4191.0000 08:02:23 LONX 197 4191.0000 08:02:23 LONX 240 4191.0000 08:02:25 LONX 1 4192.5000 08:02:48 LONX 106 4192.5000 08:02:48 LONX 255 4190.0000 08:02:54 LONX 155 4192.0000 08:04:14 LONX 180 4198.0000 08:05:41 LONX 340 4197.5000 08:05:44 LONX 140 4197.5000 08:05:44 LONX 180 4197.5000 08:05:44 LONX 295 4197.5000 08:05:44 LONX 260 4197.5000 08:05:45 LONX 190 4197.0000 08:05:45 LONX 55 4197.0000 08:05:45 LONX 180 4196.5000 08:05:49 LONX 140 4196.5000 08:05:49 CHIX 126 4196.5000 08:05:49 BTSC 68 4196.5000 08:05:49 TURX 40 4196.5000 08:05:49 TURX 204 4194.0000 08:06:04 LONX 150 4193.5000 08:06:04 BTSC 77 4193.5000 08:06:04 TURX 51 4193.5000 08:06:04 TURX 165 4193.5000 08:06:04 CHIX 210 4192.5000 08:06:10 BTSC 231 4192.5000 08:06:10 CHIX 179 4192.5000 08:06:10 TURX 80 4191.0000 08:06:13 BTSC 153 4191.0000 08:06:15 CHIX 144 4191.0000 08:06:15 TURX 13 4191.0000 08:06:15 CHIX 62 4191.0000 08:06:19 BTSC 28 4191.0000 08:06:19 BTSC 21 4191.0000 08:06:19 CHIX 169 4190.5000 08:06:19 LONX 100 4189.5000 08:06:29 BTSC 249 4189.5000 08:06:39 CHIX 93 4189.5000 08:06:39 TURX 126 4189.5000 08:06:39 BTSC 100 4189.5000 08:06:39 TURX 173 4189.0000 08:06:39 LONX 185 4195.0000 08:07:22 LONX 275 4194.5000 08:07:22 LONX 74 4194.0000 08:08:12 LONX 186 4194.0000 08:08:12 LONX 275 4193.5000 08:08:12 LONX 125 4192.5000 08:08:13 CHIX 172 4192.5000 08:08:13 TURX 97 4192.5000 08:08:13 CHIX 201 4192.5000 08:08:13 BTSC 195 4194.5000 08:08:45 LONX 66 4198.5000 08:09:36 LONX 184 4198.5000 08:09:36 LONX 275 4198.0000 08:09:36 LONX 120 4197.0000 08:09:37 CHIX 90 4197.0000 08:09:37 TURX 110 4197.0000 08:09:37 BTSC 3 4197.0000 08:09:37 BTSC 4 4197.0000 08:09:38 CHIX 6 4197.0000 08:09:38 TURX 185 4197.5000 08:10:28 LONX 6 4197.0000 08:10:30 LONX 199 4197.0000 08:10:30 LONX 9 4196.5000 08:10:33 CHIX 56 4196.5000 08:10:33 CHIX 184 4196.5000 08:10:33 BTSC 139 4196.5000 08:10:36 CHIX 157 4196.5000 08:10:36 TURX 165 4196.5000 08:10:36 LONX 164 4197.0000 08:10:46 LONX 250 4199.0000 08:11:34 LONX
195 4198.5000 08:11:35 LONX 190 4198.5000 08:12:15 LONX 215 4200.0000 08:12:29 LONX 36 4199.0000 08:12:47 CHIX 206 4199.0000 08:12:47 BTSC 100 4199.0000 08:12:47 LONX 176 4199.0000 08:12:47 TURX 84 4199.0000 08:12:47 LONX 19 4199.0000 08:12:47 CHIX 172 4199.0000 08:12:47 CHIX 163 4199.0000 08:13:18 LONX 89 4200.5000 08:13:45 LONX 75 4200.5000 08:13:45 LONX 177 4199.5000 08:14:17 LONX 19 4199.5000 08:14:17 LONX 128 4198.5000 08:14:21 CHIX 3 4198.5000 08:14:21 BTSC 114 4198.5000 08:14:22 LONX 113 4198.5000 08:14:30 BTSC 98 4198.5000 08:14:30 TURX 158 4198.0000 08:14:30 LONX 122 4197.0000 08:14:48 TURX 119 4197.0000 08:14:48 CHIX 143 4197.0000 08:14:48 BTSC 38 4197.0000 08:14:48 CHIX 197 4197.5000 08:15:09 LONX 160 4197.5000 08:15:29 LONX 26 4197.0000 08:15:40 CHIX 167 4197.0000 08:15:40 LONX 49 4197.0000 08:15:40 BTSC 184 4197.0000 08:15:40 CHIX 162 4197.0000 08:15:40 TURX 141 4197.0000 08:15:40 BTSC 275 4199.0000 08:16:17 LONX 225 4201.0000 08:17:29 LONX 185 4201.0000 08:17:29 LONX 250 4200.5000 08:17:29 LONX 1 4199.5000 08:17:50 BTSC 191 4200.0000 08:18:03 LONX 165 4200.0000 08:18:14 LONX 181 4199.5000 08:18:28 BTSC 201 4199.5000 08:18:28 CHIX 155 4199.5000 08:18:28 TURX 176 4199.5000 08:18:28 LONX 100 4200.0000 08:18:49 LONX 89 4200.0000 08:18:49 LONX 169 4199.0000 08:18:56 LONX 186 4200.0000 08:19:21 LONX 165 4204.0000 08:20:55 LONX 100 4204.0000 08:20:55 LONX 200 4204.0000 08:21:17 LONX 4 4204.0000 08:21:17 LONX 155 4203.5000 08:21:20 LONX 185 4203.5000 08:21:20 LONX 100 4203.5000 08:21:55 LONX 78 4203.5000 08:21:55 LONX 157 4202.0000 08:22:06 CHIX 142 4202.0000 08:22:06 BTSC 121 4202.0000 08:22:06 TURX 75 4204.0000 08:22:20 LONX 100 4204.0000 08:22:20 LONX 265 4206.5000 08:23:26 LONX 240 4206.0000 08:23:53 LONX 180 4205.5000 08:23:54 LONX 119 4205.5000 08:23:54 TURX 154 4205.5000 08:23:54 CHIX 140 4205.5000 08:23:54 BTSC 91 4206.5000 08:24:35 LONX 99 4206.5000 08:24:35 LONX 50 4205.0000 08:24:58 LONX 100 4205.0000 08:24:58 LONX 164 4204.5000 08:24:59 BTSC 140 4204.5000 08:24:59 TURX 181 4204.5000 08:24:59 CHIX 181 4204.5000 08:25:22 LONX 185 4205.5000 08:26:05 LONX 205 4207.0000 08:26:28 LONX 180 4206.5000 08:26:29 LONX 154 4205.5000 08:26:36 TURX 199 4205.5000 08:26:36 CHIX 180 4205.5000 08:26:36 BTSC 169 4203.5000 08:26:52 LONX 32 4203.5000 08:26:54 BTSC 37 4203.5000 08:26:54 TURX 53 4203.5000 08:27:12 TURX 54 4203.5000 08:27:12 BTSC 118 4203.5000 08:27:12 CHIX 20 4203.5000 08:27:12 BTSC 174 4203.0000 08:27:12 LONX 19 4202.0000 08:27:21 BTSC 34 4202.0000 08:27:21 CHIX 245 4206.5000 08:28:58 LONX 245 4207.5000 08:29:40 LONX 142 4208.0000 08:29:40 LONX 118 4208.0000 08:29:40 LONX 140 4208.0000 08:29:43 LONX 44 4208.0000 08:29:43 LONX 122 4206.5000 08:29:57 TURX 180 4206.5000 08:29:57 LONX 143 4206.5000 08:29:57 BTSC 114 4206.5000 08:29:57 CHIX 43 4206.5000 08:29:57 CHIX 241 4207.5000 08:30:41 LONX 7 4207.5000 08:31:13 LONX 211 4207.5000 08:31:13 LONX
39 4209.5000 08:31:30 LONX 73 4209.5000 08:31:30 LONX 152 4209.5000 08:31:30 LONX 44 4208.5000 08:31:59 LONX 165 4208.0000 08:32:01 LONX 1 4208.0000 08:32:01 BTSC 43 4208.0000 08:32:01 BTSC 39 4208.0000 08:32:01 BTSC 2 4208.0000 08:32:01 BTSC 10 4208.0000 08:32:01 BTSC 5 4208.0000 08:32:01 BTSC 28 4208.0000 08:32:02 BTSC 145 4208.0000 08:32:02 CHIX 110 4208.0000 08:32:02 TURX 1 4208.0000 08:32:02 TURX 3 4208.0000 08:32:02 BTSC 232 4207.5000 08:32:53 LONX 30 4208.0000 08:33:52 LONX 200 4208.0000 08:33:52 LONX 44 4207.0000 08:34:02 LONX 200 4208.5000 08:34:27 LONX 53 4208.0000 08:34:32 LONX 159 4208.0000 08:34:48 LONX 191 4207.5000 08:34:50 LONX 175 4207.0000 08:34:55 BTSC 30 4207.0000 08:34:55 TURX 119 4207.0000 08:34:55 TURX 163 4207.0000 08:34:55 CHIX 30 4207.0000 08:34:55 CHIX 242 4207.5000 08:35:37 LONX 21 4206.5000 08:36:29 LONX 88 4207.0000 08:36:29 LONX 250 4207.0000 08:36:29 LONX 104 4207.0000 08:36:45 LONX 31 4206.5000 08:36:59 LONX 113 4206.5000 08:36:59 LONX 176 4205.5000 08:37:05 CHIX 159 4205.5000 08:37:05 BTSC 135 4205.5000 08:37:05 TURX 178 4205.0000 08:37:10 LONX 77 4204.0000 08:37:18 BTSC 73 4204.0000 08:37:18 TURX 40 4204.0000 08:37:18 CHIX 6 4206.5000 08:38:02 LONX 88 4206.5000 08:38:02 LONX 100 4206.5000 08:38:02 LONX 95 4206.5000 08:38:02 BTSC 80 4206.5000 08:38:02 TURX 100 4206.0000 08:38:25 LONX 100 4206.0000 08:38:32 LONX 115 4206.5000 08:39:18 LONX 42 4206.5000 08:39:18 LONX 33 4206.5000 08:39:19 LONX 37 4206.0000 08:39:20 LONX 51 4208.5000 08:40:14 LONX 174 4208.5000 08:40:14 LONX 190 4208.5000 08:40:22 LONX 35 4208.5000 08:40:22 LONX 370 4208.0000 08:40:24 LONX 73 4206.5000 08:41:06 TURX 73 4206.5000 08:41:06 BTSC 73 4206.5000 08:41:06 CHIX 186 4206.5000 08:41:07 LONX 85 4206.5000 08:41:07 TURX 131 4206.5000 08:41:07 CHIX 112 4206.5000 08:41:07 BTSC 133 4205.0000 08:41:16 TURX 223 4205.0000 08:41:16 CHIX 203 4205.0000 08:41:16 BTSC 40 4205.0000 08:41:19 TURX 225 4204.5000 08:41:50 LONX 250 4206.0000 08:43:00 LONX 100 4207.0000 08:43:24 LONX 200 4207.5000 08:43:49 LONX 30 4207.5000 08:43:55 LONX 203 4207.5000 08:44:10 LONX 41 4208.0000 08:44:28 LONX 196 4207.5000 08:44:29 LONX 144 4209.0000 08:45:26 LONX 100 4208.5000 08:45:29 LONX 65 4208.5000 08:45:31 LONX 245 4210.0000 08:46:15 LONX 220 4209.5000 08:46:21 LONX 241 4211.0000 08:47:24 LONX 185 4210.5000 08:47:39 LONX 38 4213.0000 08:48:22 LONX 170 4213.0000 08:48:22 LONX 166 4213.5000 08:48:28 LONX 190 4213.5000 08:49:36 LONX 210 4214.5000 08:49:42 LONX 177 4214.0000 08:49:43 LONX 180 4213.5000 08:50:33 LONX 165 4213.0000 08:50:48 LONX 165 4212.5000 08:51:07 LONX 114 4212.5000 08:51:07 TURX 147 4212.5000 08:51:07 CHIX 1 4212.5000 08:51:07 CHIX 134 4212.5000 08:51:07 BTSC 88 4213.5000 08:52:04 LONX 142 4213.5000 08:52:06 LONX 100 4215.0000 08:54:13 LONX 100 4215.0000 08:54:13 LONX 80 4215.0000 08:54:14 LONX 185 4215.0000 08:54:14 LONX 100 4215.0000 08:54:14 LONX
100 4215.0000 08:54:14 LONX 120 4215.0000 08:54:14 LONX 100 4215.0000 08:54:14 LONX 120 4215.0000 08:54:14 LONX 100 4215.0000 08:54:38 LONX 185 4214.0000 08:55:26 LONX 92 4217.0000 08:56:30 LONX 248 4217.0000 08:56:30 LONX 270 4219.0000 08:57:06 LONX 220 4218.5000 08:57:11 LONX 227 4218.0000 08:57:12 LONX 115 4217.0000 08:57:18 BTSC 128 4217.0000 08:57:18 CHIX 44 4217.0000 08:57:19 TURX 210 4219.5000 08:59:11 LONX 205 4219.5000 08:59:16 LONX 210 4221.0000 08:59:42 LONX 53 4220.5000 09:00:14 LONX 162 4220.5000 09:00:14 LONX 275 4220.5000 09:00:14 LONX 240 4220.5000 09:00:26 LONX 164 4220.0000 09:00:34 LONX 54 4219.5000 09:00:34 TURX 187 4220.0000 09:00:57 LONX 284 4220.0000 09:01:49 LONX 195 4221.5000 09:02:10 LONX 184 4221.5000 09:02:19 LONX 165 4220.5000 09:02:29 LONX 160 4219.5000 09:02:37 BTSC 177 4219.5000 09:02:39 CHIX 136 4219.5000 09:02:43 TURX 212 4220.0000 09:03:23 LONX 180 4220.5000 09:03:32 LONX 176 4221.0000 09:03:52 LONX 180 4222.5000 09:04:29 LONX 115 4221.5000 09:04:51 LONX 50 4221.5000 09:05:00 LONX 193 4221.0000 09:05:04 LONX 184 4221.5000 09:05:29 LONX 165 4220.5000 09:05:44 LONX 140 4220.5000 09:05:44 CHIX 107 4220.5000 09:05:44 TURX 126 4220.5000 09:05:44 BTSC 220 4222.5000 09:06:28 LONX 18 4222.5000 09:06:28 LONX 181 4223.5000 09:06:53 LONX 165 4223.0000 09:07:32 LONX 17 4223.0000 09:07:32 LONX 11 4222.5000 09:07:46 LONX 200 4222.5000 09:07:46 LONX 167 4221.0000 09:07:52 BTSC 142 4221.0000 09:07:52 TURX 184 4221.0000 09:07:52 CHIX 205 4220.0000 09:08:11 LONX 237 4219.5000 09:08:26 CHIX 216 4219.5000 09:08:26 BTSC 184 4219.5000 09:08:26 TURX 226 4219.0000 09:09:21 LONX 100 4219.5000 09:09:21 LONX 193 4219.5000 09:09:21 LONX 169 4218.5000 09:09:56 LONX 110 4218.0000 09:09:57 TURX 142 4218.0000 09:09:57 CHIX 129 4218.0000 09:09:57 BTSC 55 4218.0000 09:10:31 LONX 160 4218.0000 09:10:31 LONX 56 4217.5000 09:11:06 LONX 128 4217.5000 09:11:06 LONX 244 4218.5000 09:11:59 LONX 35 4218.0000 09:12:04 LONX 200 4218.0000 09:12:10 LONX 176 4217.0000 09:12:28 BTSC 150 4217.0000 09:12:28 TURX 194 4217.0000 09:12:28 CHIX 24 4217.0000 09:12:28 LONX 160 4217.0000 09:12:28 LONX 160 4217.0000 09:13:28 LONX 190 4217.0000 09:13:37 LONX 190 4216.5000 09:13:57 LONX 187 4217.0000 09:14:34 LONX 210 4216.5000 09:14:35 LONX 182 4216.0000 09:14:49 BTSC 153 4216.0000 09:14:49 CHIX 48 4216.0000 09:14:49 CHIX 155 4216.0000 09:14:49 TURX 113 4215.5000 09:16:04 LONX 118 4215.5000 09:16:04 LONX 220 4215.5000 09:16:26 LONX 34 4215.5000 09:16:44 LONX 250 4215.5000 09:16:44 LONX 1 4215.5000 09:16:44 LONX 218 4216.5000 09:17:38 LONX 200 4216.5000 09:17:44 LONX 39 4216.5000 09:17:44 LONX 200 4218.0000 09:18:44 LONX 10 4218.0000 09:18:44 LONX 200 4218.0000 09:18:44 LONX 134 4216.5000 09:18:54 BTSC 148 4216.5000 09:18:54 CHIX 250 4219.5000 09:21:06 LONX 200 4219.5000 09:21:06 LONX 285 4219.0000 09:21:14 LONX 232 4220.0000 09:21:43 LONX 173 4219.5000 09:21:55 LONX 63 4219.5000 09:21:55 LONX
200 4219.5000 09:22:29 LONX 48 4219.5000 09:22:29 LONX 114 4219.0000 09:22:40 TURX 213 4217.5000 09:23:31 BTSC 215 4217.5000 09:23:31 LONX 235 4217.5000 09:23:31 CHIX 3 4217.5000 09:23:31 TURX 111 4217.5000 09:23:31 TURX 68 4217.5000 09:23:31 TURX 2 4218.0000 09:23:31 LONX 183 4218.0000 09:23:31 LONX 194 4215.5000 09:23:57 BTSC 179 4215.5000 09:24:00 LONX 214 4215.5000 09:24:00 CHIX 165 4215.5000 09:24:00 TURX 157 4216.5000 09:24:41 LONX 9 4216.5000 09:24:41 LONX 70 4216.5000 09:24:41 LONX 82 4217.0000 09:25:00 LONX 168 4216.0000 09:25:06 BTSC 184 4216.0000 09:25:23 CHIX 143 4216.0000 09:25:23 TURX 100 4216.0000 09:25:23 LONX 175 4215.5000 09:25:29 LONX 180 4216.5000 09:26:50 LONX 227 4216.0000 09:27:10 LONX 235 4216.0000 09:27:10 LONX 157 4215.0000 09:27:24 CHIX 142 4215.0000 09:27:24 BTSC 121 4215.0000 09:27:24 TURX 180 4213.5000 09:27:39 CHIX 167 4213.5000 09:27:39 TURX 37 4213.5000 09:27:39 CHIX 196 4213.5000 09:27:39 BTSC 66 4216.0000 09:31:15 LONX 404 4216.0000 09:31:15 LONX 163 4216.0000 09:31:15 LONX 187 4216.0000 09:31:15 LONX 410 4215.5000 09:31:25 LONX 76 4216.0000 09:31:55 LONX 33 4216.0000 09:31:55 LONX 180 4216.0000 09:31:55 LONX 235 4215.5000 09:32:05 LONX 100 4215.0000 09:32:10 LONX 162 4215.0000 09:32:10 CHIX 125 4215.0000 09:32:10 TURX 89 4215.0000 09:32:10 LONX 147 4215.0000 09:32:10 BTSC 210 4215.5000 09:32:56 LONX 194 4214.5000 09:33:24 LONX 233 4214.5000 09:34:40 LONX 137 4214.5000 09:34:45 LONX 100 4214.5000 09:34:45 LONX 103 4214.5000 09:34:45 LONX 214 4214.0000 09:35:56 BTSC 236 4214.0000 09:35:56 CHIX 235 4214.0000 09:35:56 LONX 182 4214.0000 09:35:56 TURX 68 4214.0000 09:36:02 LONX 10 4214.0000 09:36:02 LONX 100 4214.0000 09:36:02 LONX 121 4213.5000 09:36:16 LONX 62 4213.5000 09:36:16 LONX 192 4215.5000 09:36:54 LONX 285 4215.0000 09:38:16 LONX 220 4214.5000 09:38:17 LONX 155 4214.0000 09:38:49 LONX 42 4214.0000 09:38:49 LONX 126 4213.5000 09:38:55 TURX 200 4213.5000 09:38:55 LONX 6 4213.5000 09:38:55 BTSC 163 4213.5000 09:38:55 CHIX 141 4213.5000 09:38:55 BTSC 179 4213.0000 09:39:17 LONX 112 4212.0000 09:39:37 TURX 132 4212.0000 09:39:37 BTSC 145 4212.0000 09:39:37 CHIX 188 4211.0000 09:39:43 LONX 145 4210.5000 09:39:43 BTSC 33 4210.5000 09:39:44 TURX 160 4210.5000 09:39:44 CHIX 91 4210.5000 09:39:44 TURX 188 4210.5000 09:40:25 LONX 180 4209.5000 09:40:53 LONX 134 4209.0000 09:41:02 CHIX 122 4209.0000 09:41:02 BTSC 104 4209.0000 09:41:02 TURX 270 4210.0000 09:41:36 LONX 385 4209.5000 09:42:48 LONX 12 4210.0000 09:43:40 LONX 163 4209.0000 09:44:07 TURX 195 4209.5000 09:44:07 LONX 100 4209.5000 09:44:48 LONX 105 4209.5000 09:44:48 LONX 100 4209.5000 09:44:48 LONX 261 4209.0000 09:44:59 CHIX 250 4209.5000 09:44:59 LONX 350 4209.0000 09:45:02 LONX 39 4209.0000 09:45:02 TURX 237 4209.0000 09:45:02 BTSC 159 4207.0000 09:45:36 BTSC 176 4207.0000 09:45:36 CHIX 135 4207.0000 09:45:36 TURX 194 4206.5000 09:45:45 LONX 215 4206.0000 09:46:48 LONX
109 4205.5000 09:46:48 TURX 234 4205.5000 09:46:48 LONX 142 4205.5000 09:46:48 CHIX 128 4205.5000 09:46:48 BTSC 117 4205.5000 09:47:41 LONX 78 4205.5000 09:47:41 LONX 191 4205.0000 09:48:28 LONX 200 4204.0000 09:48:45 CHIX 131 4204.0000 09:48:49 BTSC 255 4205.0000 09:50:27 LONX 300 4205.0000 09:50:27 LONX 111 4204.5000 09:50:29 BTSC 55 4204.5000 09:50:29 LONX 94 4204.5000 09:50:29 TURX 135 4204.5000 09:50:29 LONX 105 4203.0000 09:50:43 BTSC 136 4203.0000 09:50:43 TURX 176 4203.0000 09:50:45 CHIX 32 4203.0000 09:50:45 BTSC 18 4203.0000 09:50:45 BTSC 5 4203.0000 09:50:45 BTSC 185 4202.5000 09:50:45 LONX 196 4205.0000 09:51:43 LONX 195 4204.0000 09:51:47 LONX 13 4203.5000 09:51:56 CHIX 151 4203.5000 09:51:56 CHIX 149 4203.5000 09:51:56 BTSC 127 4203.5000 09:51:56 TURX 121 4202.5000 09:52:13 LONX 217 4203.0000 09:53:23 LONX 78 4203.0000 09:53:23 LONX 100 4202.5000 09:53:39 LONX 117 4202.5000 09:53:39 LONX 180 4203.0000 09:55:12 LONX 274 4203.0000 09:55:12 LONX 8 4202.0000 09:55:14 LONX 197 4202.0000 09:55:14 LONX 196 4202.0000 09:56:04 LONX 216 4201.0000 09:56:33 LONX 193 4201.5000 09:56:59 LONX 186 4201.5000 09:57:38 LONX 196 4201.5000 09:58:08 LONX 220 4200.0000 09:58:33 LONX 198 4199.5000 09:59:31 LONX 120 4199.5000 09:59:56 LONX 8 4199.5000 09:59:56 LONX 191 4199.0000 10:01:25 LONX 235 4199.0000 10:02:12 LONX 73 4200.0000 10:02:52 LONX 170 4200.0000 10:02:52 LONX 100 4200.0000 10:03:07 LONX 250 4200.0000 10:03:07 LONX 360 4199.5000 10:03:39 LONX 160 4199.0000 10:03:59 LONX 38 4199.0000 10:03:59 LONX 191 4200.5000 10:04:37 LONX 7 4200.5000 10:04:37 LONX 234 4200.5000 10:05:41 LONX 100 4200.5000 10:05:41 LONX 320 4201.0000 10:08:23 LONX 19 4203.5000 10:11:09 LONX 391 4203.5000 10:11:09 LONX 350 4203.5000 10:11:09 LONX 50 4203.5000 10:11:10 LONX 300 4203.5000 10:11:10 LONX 125 4203.5000 10:11:35 LONX 137 4203.5000 10:11:35 LONX 200 4203.5000 10:11:39 LONX 20 4203.5000 10:11:56 LONX 100 4204.0000 10:13:16 LONX 221 4204.0000 10:13:16 LONX 245 4203.5000 10:13:25 LONX 269 4203.5000 10:14:15 LONX 160 4203.0000 10:14:16 LONX 59 4203.0000 10:14:16 LONX 100 4203.0000 10:14:16 LONX 100 4203.0000 10:14:16 LONX 92 4202.0000 10:15:26 LONX 40 4203.0000 10:16:32 LONX 204 4203.5000 10:16:39 LONX 122 4203.5000 10:16:39 LONX 211 4204.5000 10:18:41 LONX 209 4205.0000 10:19:12 LONX 96 4205.0000 10:19:12 LONX 230 4205.0000 10:19:12 LONX 25 4205.0000 10:20:03 LONX 370 4205.0000 10:20:10 LONX 61 4205.0000 10:20:16 LONX 259 4205.0000 10:20:16 LONX 250 4206.0000 10:22:13 LONX 220 4206.0000 10:22:14 LONX 45 4206.0000 10:22:14 LONX 235 4206.0000 10:22:14 LONX 250 4208.5000 10:23:57 LONX 103 4208.5000 10:23:57 LONX 293 4208.0000 10:24:57 LONX 70 4210.0000 10:25:50 LONX 218 4210.0000 10:25:50 LONX 221 4209.5000 10:26:23 LONX 34 4209.5000 10:26:23 LONX 25 4209.5000 10:26:23 LONX 250 4209.5000 10:26:23 LONX 103 4209.0000 10:27:19 LONX 132 4209.0000 10:27:19 LONX 100 4210.5000 10:28:34 LONX
340 4210.0000 10:28:38 LONX 100 4210.0000 10:29:37 LONX 101 4210.0000 10:29:37 LONX 100 4210.0000 10:29:45 LONX 101 4210.0000 10:29:45 LONX 226 4207.5000 10:30:40 LONX 213 4209.0000 10:31:13 LONX 100 4209.0000 10:31:13 LONX 8 4209.0000 10:31:13 LONX 185 4207.5000 10:31:40 LONX 10 4207.0000 10:32:32 LONX 204 4207.0000 10:32:32 LONX 241 4209.0000 10:33:43 LONX 25 4208.5000 10:33:48 LONX 220 4208.5000 10:33:48 LONX 213 4208.5000 10:35:09 LONX 100 4208.5000 10:35:09 LONX 260 4207.5000 10:36:23 LONX 100 4208.0000 10:36:23 LONX 183 4208.0000 10:36:23 LONX 200 4205.5000 10:37:41 LONX 200 4204.5000 10:38:55 LONX 100 4204.5000 10:39:00 LONX 18 4204.5000 10:39:00 LONX 103 4204.5000 10:39:00 LONX 103 4204.5000 10:39:39 LONX 100 4204.5000 10:39:39 LONX 13 4204.5000 10:40:42 LONX 190 4204.5000 10:40:42 LONX 21 4204.0000 10:41:04 LONX 164 4204.0000 10:41:04 LONX 203 4203.0000 10:41:40 LONX 100 4203.0000 10:42:15 LONX 90 4203.0000 10:42:15 LONX 203 4205.5000 10:44:06 LONX 100 4205.5000 10:44:14 LONX 1 4205.5000 10:44:14 LONX 250 4205.5000 10:44:14 LONX 197 4204.5000 10:44:43 LONX 135 4202.5000 10:46:14 LONX 150 4202.5000 10:46:40 LONX 200 4202.5000 10:47:00 LONX 100 4202.5000 10:47:25 LONX 132 4202.5000 10:47:25 LONX 167 4201.5000 10:48:22 LONX 34 4201.5000 10:48:22 LONX 199 4202.5000 10:50:15 LONX 250 4202.5000 10:51:50 LONX 100 4202.5000 10:51:50 LONX 24 4202.5000 10:51:54 LONX 228 4202.5000 10:51:54 LONX 250 4202.5000 10:51:54 LONX 320 4202.0000 10:51:56 LONX 100 4200.5000 10:52:59 LONX 104 4200.5000 10:52:59 LONX 23 4201.5000 10:56:01 LONX 247 4201.5000 10:56:01 LONX 235 4201.5000 10:56:01 LONX 277 4201.5000 10:56:17 LONX 70 4201.5000 10:56:49 LONX 250 4201.5000 10:56:49 LONX 102 4201.0000 10:57:24 LONX 222 4201.5000 10:58:00 LONX 200 4201.5000 10:58:00 LONX 204 4201.5000 10:58:10 LONX 32 4201.5000 10:58:24 LONX 114 4201.0000 10:58:26 LONX 174 4201.0000 10:58:26 LONX 81 4200.5000 10:59:35 LONX 123 4200.5000 10:59:35 LONX 460 4204.5000 11:04:31 LONX 305 4204.5000 11:04:31 LONX 1 4204.5000 11:05:07 LONX 330 4205.0000 11:05:37 LONX 400 4205.0000 11:05:37 LONX 210 4205.0000 11:05:37 LONX 250 4205.0000 11:05:37 LONX 62 4206.0000 11:06:12 LONX 190 4206.5000 11:06:25 LONX 15 4206.5000 11:06:25 LONX 205 4206.0000 11:06:48 LONX 250 4206.0000 11:08:31 LONX 205 4206.0000 11:08:31 LONX 75 4206.0000 11:08:48 LONX 75 4206.0000 11:08:53 LONX 220 4208.5000 11:10:01 LONX 69 4208.5000 11:10:05 LONX 310 4208.0000 11:10:17 LONX 204 4207.0000 11:11:35 LONX 1 4207.0000 11:11:35 LONX 100 4207.0000 11:12:03 LONX 282 4206.5000 11:12:13 LONX 216 4206.5000 11:12:50 LONX 218 4208.0000 11:13:38 LONX 230 4207.5000 11:14:27 LONX 203 4206.5000 11:14:59 LONX 250 4207.5000 11:17:00 LONX 225 4208.0000 11:17:35 LONX 211 4208.0000 11:17:35 LONX 230 4208.0000 11:17:35 LONX 203 4208.5000 11:18:24 LONX 255 4208.0000 11:19:44 LONX 133 4208.0000 11:19:55 LONX 241 4209.0000 11:20:29 LONX 100 4209.0000 11:22:07 LONX
250 4209.0000 11:22:07 LONX 206 4209.0000 11:23:19 LONX 189 4209.0000 11:23:26 LONX 9 4207.5000 11:26:00 LONX 119 4207.5000 11:26:00 LONX 237 4207.0000 11:26:18 LONX 18 4207.0000 11:26:18 LONX 218 4206.5000 11:26:50 LONX 230 4207.0000 11:27:52 LONX 180 4207.0000 11:28:08 LONX 13 4206.5000 11:28:33 LONX 271 4206.5000 11:28:33 LONX 178 4207.5000 11:29:13 LONX 28 4207.5000 11:29:13 LONX 225 4207.0000 11:30:23 LONX 100 4207.5000 11:30:23 LONX 62 4207.5000 11:30:23 LONX 250 4207.5000 11:30:23 LONX 224 4207.0000 11:31:53 LONX 179 4208.0000 11:32:47 LONX 27 4208.0000 11:32:47 LONX 165 4206.5000 11:33:19 LONX 30 4206.5000 11:33:19 LONX 56 4205.5000 11:34:07 LONX 152 4205.5000 11:34:07 LONX 205 4206.5000 11:36:25 LONX 250 4206.5000 11:36:26 LONX 8 4206.0000 11:37:06 LONX 227 4206.0000 11:37:38 LONX 207 4207.0000 11:37:54 LONX 126 4207.0000 11:38:00 LONX 76 4207.0000 11:38:00 LONX 160 4207.0000 11:38:50 LONX 173 4207.0000 11:38:50 LONX 204 4207.5000 11:40:12 LONX 250 4207.5000 11:40:12 LONX 205 4207.5000 11:40:48 LONX 250 4207.5000 11:41:54 LONX 267 4207.5000 11:44:05 LONX 210 4207.5000 11:44:05 LONX 207 4207.5000 11:44:06 LONX 100 4206.5000 11:45:24 LONX 107 4206.5000 11:45:24 LONX 371 4207.5000 11:46:21 LONX 199 4206.5000 11:47:00 LONX 189 4206.5000 11:47:00 LONX 87 4206.5000 11:49:02 LONX 100 4206.5000 11:49:02 LONX 260 4206.5000 11:49:38 LONX 195 4206.5000 11:49:53 LONX 230 4207.0000 11:52:53 LONX 10 4207.0000 11:52:53 LONX 340 4207.0000 11:52:53 LONX 13 4207.0000 11:52:55 LONX 250 4207.0000 11:52:55 LONX 204 4206.5000 11:54:33 LONX 245 4206.0000 11:55:05 LONX 184 4206.0000 11:55:05 LONX 100 4206.0000 11:55:05 LONX 79 4206.0000 11:55:52 LONX 100 4205.5000 11:56:27 LONX 27 4205.5000 11:56:27 LONX 77 4205.5000 11:56:27 LONX 230 4205.0000 11:56:44 LONX 100 4204.5000 11:57:27 LONX 174 4204.5000 11:57:27 LONX 82 4204.5000 11:58:09 LONX 127 4204.5000 11:58:09 LONX 165 4205.0000 11:58:41 LONX 43 4205.0000 11:58:41 LONX 163 4204.5000 11:59:14 LONX 209 4204.5000 11:59:31 LONX 3 4203.5000 11:59:45 LONX 197 4203.5000 11:59:45 LONX 367 4203.0000 12:02:27 LONX 219 4203.5000 12:02:46 LONX 244 4202.5000 12:02:46 LONX 66 4202.5000 12:03:00 LONX 250 4202.5000 12:03:04 LONX 315 4203.0000 12:08:00 LONX 95 4202.5000 12:08:03 LONX 270 4203.5000 12:10:10 LONX 98 4203.0000 12:10:32 LONX 250 4203.0000 12:10:32 LONX 165 4201.0000 12:12:12 LONX 36 4201.0000 12:12:12 LONX 264 4201.0000 12:14:51 LONX 70 4201.0000 12:14:51 LONX 202 4201.0000 12:17:10 LONX 121 4200.5000 12:17:23 LONX 75 4200.5000 12:17:23 LONX 161 4200.0000 12:18:27 LONX 196 4199.5000 12:18:45 LONX 190 4199.5000 12:19:56 LONX 292 4201.0000 12:21:33 LONX 128 4201.0000 12:21:34 LONX 250 4201.0000 12:21:34 LONX 163 4200.5000 12:22:55 LONX 100 4200.0000 12:28:16 LONX 250 4200.0000 12:28:16 LONX 179 4200.5000 12:28:22 LONX 100 4200.5000 12:28:22 LONX 198 4201.5000 12:29:37 LONX 17 4201.0000 12:29:41 LONX 198 4201.0000 12:29:41 LONX
233 4199.5000 12:30:43 LONX 208 4199.0000 12:30:43 LONX 235 4200.0000 12:31:41 LONX 240 4200.0000 12:31:41 LONX 210 4200.0000 12:31:49 LONX 64 4200.0000 12:32:00 LONX 148 4200.0000 12:32:00 LONX 220 4201.0000 12:33:24 LONX 250 4201.0000 12:33:26 LONX 118 4200.5000 12:33:50 LONX 165 4200.5000 12:33:51 LONX 48 4200.5000 12:33:51 LONX 205 4200.5000 12:34:04 LONX 206 4199.0000 12:36:41 LONX 129 4199.5000 12:36:48 LONX 87 4199.5000 12:36:48 LONX 100 4200.0000 12:38:12 LONX 110 4200.0000 12:38:12 LONX 250 4202.5000 12:39:36 LONX 100 4202.5000 12:39:36 LONX 210 4202.5000 12:39:45 LONX 371 4202.5000 12:39:51 LONX 247 4202.5000 12:43:01 LONX 157 4202.5000 12:45:35 LONX 239 4202.5000 12:46:04 LONX 100 4202.5000 12:46:04 LONX 202 4201.0000 12:46:24 LONX 100 4199.0000 12:49:08 LONX 42 4199.5000 12:51:23 LONX 169 4199.5000 12:51:32 LONX 113 4201.0000 12:55:39 LONX 168 4201.0000 12:55:44 LONX 132 4201.0000 12:55:44 LONX 201 4199.5000 12:58:06 LONX 84 4198.0000 12:59:24 LONX 266 4200.0000 13:04:53 LONX 141 4200.0000 13:04:53 LONX 91 4200.0000 13:05:07 LONX 240 4199.5000 13:05:10 LONX 208 4199.5000 13:08:03 LONX 210 4199.5000 13:08:03 LONX 1 4200.0000 13:08:03 LONX 205 4201.5000 13:10:03 LONX 196 4199.5000 13:13:22 LONX 159 4200.5000 13:15:54 LONX 97 4200.5000 13:15:54 LONX 213 4199.5000 13:16:19 LONX 201 4198.0000 13:16:32 LONX 198 4198.0000 13:17:00 LONX 218 4198.0000 13:20:00 LONX 7 4196.5000 13:22:45 LONX 6 4196.5000 13:22:45 LONX 199 4196.5000 13:22:45 LONX 230 4199.0000 13:24:11 LONX 90 4199.0000 13:24:11 LONX 170 4199.0000 13:24:19 LONX 200 4199.0000 13:24:48 LONX 287 4198.5000 13:24:50 LONX 123 4198.5000 13:24:50 LONX 250 4200.0000 13:25:22 LONX 111 4200.0000 13:26:57 LONX 250 4200.0000 13:26:57 LONX 122 4200.5000 13:27:31 LONX 164 4200.5000 13:27:38 LONX 180 4200.5000 13:27:38 LONX 210 4200.0000 13:27:49 LONX 229 4199.5000 13:27:49 LONX 137 4199.5000 13:27:49 LONX 71 4199.5000 13:27:49 LONX 108 4199.5000 13:30:45 LONX 104 4199.5000 13:30:45 LONX 190 4199.0000 13:31:26 LONX 87 4199.5000 13:31:59 LONX 125 4199.5000 13:31:59 LONX 198 4199.0000 13:32:02 LONX 8 4199.0000 13:32:08 LONX 204 4199.0000 13:32:08 LONX 201 4199.0000 13:33:00 LONX 68 4198.0000 13:33:10 LONX 132 4198.0000 13:33:26 LONX 100 4198.0000 13:33:27 LONX 112 4198.0000 13:33:27 LONX 220 4197.5000 13:33:31 LONX 80 4198.5000 13:33:49 LONX 64 4198.5000 13:33:49 LONX 23 4198.5000 13:33:49 LONX 45 4198.5000 13:33:49 LONX 127 4198.5000 13:34:00 LONX 57 4198.5000 13:34:00 LONX 28 4198.5000 13:34:00 LONX 54 4199.5000 13:34:53 LONX 250 4199.5000 13:34:53 LONX 199 4198.5000 13:35:56 LONX 100 4198.0000 13:36:06 LONX 168 4198.0000 13:36:06 LONX 250 4198.0000 13:36:06 LONX 100 4197.5000 13:36:13 LONX 250 4197.5000 13:36:13 LONX 220 4197.5000 13:36:58 LONX 21 4198.0000 13:37:12 LONX 217 4198.0000 13:37:25 LONX 260 4198.0000 13:38:22 LONX 200 4198.0000 13:38:29 LONX 215 4197.5000 13:38:50 LONX 80 4199.0000 13:39:41 LONX
70 4200.0000 13:39:55 LONX 37 4201.0000 13:40:07 LONX 289 4201.0000 13:40:07 LONX 74 4201.0000 13:40:07 LONX 430 4200.5000 13:41:07 LONX 330 4200.0000 13:42:00 LONX 205 4200.0000 13:42:00 LONX 72 4201.0000 13:43:13 LONX 239 4201.0000 13:49:05 LONX 120 4201.0000 13:50:28 LONX 82 4201.0000 13:50:28 LONX 11 4201.0000 13:50:28 LONX 213 4200.5000 13:50:38 LONX 86 4200.5000 13:51:04 LONX 114 4201.0000 13:53:01 LONX 100 4201.0000 13:53:01 LONX 37 4201.0000 13:53:05 LONX 273 4202.5000 13:54:15 LONX 250 4202.5000 13:54:49 LONX 206 4202.5000 13:56:37 LONX 248 4200.0000 13:57:16 LONX 197 4199.5000 13:57:24 LONX 215 4200.5000 13:58:17 LONX 2 4200.5000 13:58:22 LONX 190 4201.0000 13:59:53 LONX 23 4201.0000 13:59:53 LONX 280 4201.0000 14:01:48 LONX 98 4201.5000 14:01:48 LONX 200 4201.5000 14:01:48 LONX 91 4204.0000 14:04:06 LONX 210 4204.5000 14:04:34 LONX 250 4206.5000 14:04:50 LONX 164 4206.5000 14:04:50 LONX 215 4206.0000 14:05:06 LONX 45 4206.0000 14:05:34 LONX 200 4206.0000 14:05:34 LONX 213 4206.0000 14:05:48 LONX 258 4206.5000 14:07:06 LONX 215 4205.0000 14:08:25 LONX 138 4205.5000 14:08:34 LONX 85 4205.5000 14:08:34 LONX 250 4205.5000 14:08:34 LONX 204 4207.0000 14:08:38 LONX 200 4207.0000 14:08:38 LONX 200 4209.0000 14:09:40 LONX 55 4209.5000 14:09:50 LONX 170 4210.0000 14:09:59 LONX 75 4210.0000 14:09:59 LONX 130 4210.0000 14:10:01 LONX 200 4210.0000 14:10:04 LONX 147 4211.0000 14:10:28 LONX 120 4211.0000 14:10:34 LONX 180 4211.0000 14:10:52 LONX 90 4211.0000 14:10:52 LONX 53 4211.0000 14:10:52 LONX 73 4210.5000 14:10:58 LONX 128 4210.5000 14:10:58 LONX 242 4210.0000 14:12:10 LONX 28 4210.5000 14:12:14 LONX 237 4210.5000 14:12:14 LONX 199 4210.5000 14:12:24 LONX 89 4210.5000 14:12:24 LONX 172 4210.5000 14:12:24 LONX 91 4210.5000 14:12:24 LONX 170 4210.5000 14:12:24 LONX 210 4209.0000 14:14:09 LONX 229 4209.0000 14:14:19 LONX 28 4210.5000 14:15:36 LONX 290 4213.0000 14:15:52 LONX 32 4213.5000 14:16:02 LONX 28 4213.5000 14:16:02 LONX 305 4214.0000 14:17:11 LONX 200 4214.0000 14:17:11 LONX 210 4214.0000 14:17:11 LONX 200 4214.0000 14:17:11 LONX 270 4213.5000 14:17:16 LONX 250 4213.5000 14:17:20 LONX 29 4213.0000 14:17:38 LONX 213 4213.0000 14:17:39 LONX 238 4213.0000 14:17:39 LONX 95 4213.0000 14:17:46 LONX 282 4212.5000 14:17:54 LONX 198 4212.5000 14:18:31 LONX 200 4214.0000 14:21:28 LONX 210 4214.0000 14:21:28 LONX 209 4213.0000 14:21:29 LONX 4 4214.0000 14:24:15 LONX 10 4214.0000 14:24:15 LONX 200 4214.0000 14:24:15 LONX 264 4213.5000 14:24:15 LONX 210 4212.5000 14:25:11 LONX 139 4212.5000 14:26:33 LONX 56 4212.5000 14:26:33 LONX 20 4211.5000 14:27:40 LONX 200 4211.5000 14:27:40 LONX 196 4211.0000 14:27:47 LONX 194 4211.0000 14:28:16 LONX 250 4211.0000 14:28:16 LONX 210 4209.5000 14:29:30 LONX 204 4209.0000 14:29:45 LONX 59 4209.0000 14:29:45 LONX 147 4209.0000 14:29:47 LONX 174 4210.0000 14:30:02 LONX 40 4210.0000 14:30:02 LONX 230 4209.5000 14:30:10 LONX
250 4209.5000 14:30:28 LONX 200 4209.5000 14:30:57 LONX 100 4208.5000 14:31:34 LONX 243 4208.5000 14:31:43 LONX 200 4209.0000 14:32:17 LONX 155 4208.5000 14:33:18 LONX 103 4208.5000 14:33:18 LONX 197 4208.0000 14:34:24 LONX 13 4208.0000 14:34:24 LONX 270 4208.5000 14:34:31 LONX 284 4208.5000 14:34:36 LONX 128 4208.5000 14:34:36 LONX 190 4209.5000 14:35:25 LONX 322 4210.5000 14:35:55 LONX 256 4210.5000 14:35:59 LONX 139 4209.5000 14:36:23 LONX 59 4209.5000 14:36:23 LONX 210 4208.5000 14:36:24 LONX 210 4209.5000 14:38:10 LONX 195 4209.5000 14:38:10 LONX 133 4209.5000 14:38:24 LONX 198 4209.5000 14:40:05 LONX 147 4209.5000 14:40:13 LONX 250 4209.5000 14:40:13 LONX 210 4209.0000 14:41:01 LONX 330 4208.5000 14:43:52 LONX 260 4208.0000 14:44:14 LONX 69 4208.0000 14:44:14 LONX 185 4208.0000 14:44:14 LONX 89 4208.0000 14:44:14 LONX 27 4208.0000 14:44:14 LONX 205 4206.0000 14:45:59 LONX 133 4206.0000 14:45:59 LONX 155 4206.0000 14:45:59 LONX 337 4205.0000 14:47:20 LONX 240 4205.0000 14:47:20 LONX 130 4205.0000 14:47:20 LONX 202 4204.5000 14:47:20 LONX 245 4205.0000 14:48:23 LONX 42 4205.5000 14:49:48 LONX 174 4205.5000 14:49:48 LONX 200 4205.0000 14:50:33 LONX 37 4205.0000 14:50:33 LONX 200 4204.0000 14:51:54 LONX 91 4204.0000 14:51:54 LONX 217 4204.5000 14:52:42 LONX 23 4204.5000 14:52:42 LONX 180 4204.5000 14:52:42 LONX 188 4204.5000 14:52:42 LONX 224 4203.5000 14:52:42 LONX 174 4204.0000 14:52:52 LONX 42 4204.0000 14:52:52 LONX 11 4203.5000 14:54:08 LONX 200 4203.5000 14:54:08 LONX 200 4203.5000 14:55:34 LONX 35 4203.5000 14:55:34 LONX 200 4205.5000 14:56:39 LONX 268 4205.0000 14:56:42 LONX 236 4204.5000 14:57:53 LONX 200 4204.5000 14:57:53 LONX 16 4204.5000 14:57:53 LONX 237 4205.0000 15:00:16 LONX 200 4206.0000 15:02:42 LONX 241 4206.0000 15:02:42 LONX 250 4205.0000 15:04:50 LONX 53 4205.0000 15:04:50 LONX 280 4205.5000 15:05:00 LONX 167 4205.5000 15:05:01 LONX 76 4205.5000 15:05:01 LONX 200 4207.5000 15:07:36 LONX 240 4207.5000 15:07:36 LONX 25 4207.5000 15:07:36 LONX 203 4207.0000 15:07:37 LONX 85 4210.0000 15:09:14 LONX 100 4210.0000 15:09:19 LONX 114 4210.0000 15:09:30 LONX 200 4210.0000 15:09:30 LONX 167 4210.0000 15:09:46 LONX 85 4210.0000 15:09:46 LONX 91 4210.5000 15:10:05 LONX 120 4210.5000 15:10:20 LONX 141 4210.5000 15:10:20 LONX 205 4209.5000 15:11:20 LONX 239 4208.0000 15:12:34 LONX 177 4209.0000 15:12:41 LONX 39 4209.0000 15:12:41 LONX 155 4209.0000 15:12:50 LONX 61 4209.0000 15:12:50 LONX 241 4208.5000 15:12:57 LONX 219 4205.5000 15:14:27 LONX 12 4205.5000 15:14:27 LONX 189 4206.0000 15:14:27 LONX 198 4205.5000 15:14:27 LONX 151 4206.0000 15:14:27 LONX 226 4205.0000 15:14:30 LONX 139 4205.5000 15:14:39 LONX 77 4205.5000 15:14:39 LONX 206 4205.0000 15:14:42 LONX 140 4205.5000 15:14:42 LONX 200 4205.5000 15:14:42 LONX 12 4205.5000 15:14:42 LONX 185 4205.5000 15:14:42 LONX 200 4205.5000 15:15:05 LONX 16 4205.5000 15:15:05 LONX 200 4205.5000 15:15:08 LONX
16 4205.5000 15:15:08 LONX 200 4205.5000 15:15:13 LONX 16 4205.5000 15:15:13 LONX 107 4205.5000 15:15:16 LONX 340 4205.5000 15:15:16 LONX 200 4205.5000 15:15:16 LONX 1 4205.5000 15:15:16 LONX 206 4205.0000 15:15:16 LONX 26 4205.0000 15:15:18 LONX 216 4205.5000 15:15:19 LONX 100 4205.5000 15:15:19 LONX 100 4205.5000 15:15:19 LONX 221 4205.0000 15:15:19 LONX 227 4205.0000 15:15:21 LONX 223 4205.5000 15:15:22 LONX 100 4205.5000 15:15:22 LONX 104 4205.5000 15:15:25 LONX 53 4205.5000 15:15:25 LONX 200 4205.5000 15:15:25 LONX 250 4205.5000 15:15:25 LONX 241 4205.0000 15:15:25 LONX 179 4205.5000 15:15:33 LONX 200 4205.5000 15:15:33 LONX 50 4205.0000 15:15:36 LONX 175 4205.0000 15:15:38 LONX 201 4205.5000 15:15:45 LONX 12 4205.5000 15:15:45 LONX 195 4205.5000 15:16:03 LONX 200 4205.5000 15:16:03 LONX 250 4205.5000 15:16:09 LONX 200 4205.5000 15:16:09 LONX 26 4205.5000 15:16:09 LONX 161 4205.5000 15:16:17 LONX 60 4205.5000 15:16:17 LONX 204 4204.5000 15:16:31 LONX 99 4205.5000 15:16:32 LONX 200 4205.5000 15:16:32 LONX 199 4205.0000 15:16:32 LONX 40 4205.5000 15:17:11 LONX 200 4205.5000 15:17:11 LONX 173 4205.5000 15:17:17 LONX 30 4205.5000 15:17:17 LONX 198 4205.5000 15:17:27 LONX 60 4205.5000 15:18:19 LONX 86 4205.5000 15:18:19 LONX 71 4205.5000 15:18:19 LONX 2 4206.0000 15:18:48 LONX 25 4206.0000 15:18:48 LONX 264 4207.0000 15:19:14 LONX 205 4206.5000 15:19:15 LONX 225 4206.5000 15:19:16 LONX 231 4206.0000 15:19:17 LONX 200 4205.0000 15:19:21 LONX 284 4205.0000 15:19:21 LONX 177 4205.0000 15:20:52 LONX 21 4205.0000 15:20:52 LONX 56 4205.0000 15:20:52 LONX 200 4205.0000 15:20:52 LONX 200 4205.0000 15:20:56 LONX 100 4205.0000 15:20:56 LONX 200 4205.0000 15:21:06 LONX 200 4205.0000 15:21:09 LONX 11 4205.0000 15:21:09 LONX 38 4205.0000 15:21:09 LONX 200 4205.0000 15:21:09 LONX 5 4204.0000 15:21:24 LONX 200 4204.0000 15:21:24 LONX 141 4205.0000 15:22:07 LONX 75 4205.0000 15:22:07 LONX 91 4204.0000 15:23:21 LONX 200 4205.0000 15:24:16 LONX 16 4205.0000 15:24:16 LONX 213 4204.5000 15:25:20 LONX 21 4203.0000 15:25:36 LONX 179 4203.0000 15:25:55 LONX 215 4202.0000 15:27:34 LONX 190 4203.0000 15:29:13 LONX 134 4203.0000 15:29:13 LONX 214 4202.0000 15:29:13 LONX 170 4201.5000 15:29:14 LONX 62 4201.5000 15:29:14 LONX 250 4201.0000 15:29:26 LONX 90 4201.0000 15:29:26 LONX 238 4200.0000 15:30:24 LONX 124 4200.0000 15:30:24 LONX 151 4200.5000 15:30:42 LONX 90 4202.5000 15:31:19 LONX 126 4202.5000 15:31:19 LONX 152 4202.5000 15:31:27 LONX 48 4202.5000 15:31:27 LONX 46 4202.5000 15:32:21 LONX 240 4202.5000 15:32:44 LONX 49 4202.5000 15:32:44 LONX 216 4201.0000 15:34:13 LONX 14 4201.0000 15:34:13 LONX 202 4201.0000 15:34:13 LONX 200 4199.0000 15:36:44 LONX 219 4199.0000 15:37:14 LONX 190 4198.0000 15:39:11 LONX 87 4198.0000 15:39:11 LONX 285 4197.5000 15:40:05 LONX 250 4197.5000 15:40:05 LONX 106 4197.5000 15:40:58 LONX 120 4197.5000 15:40:58 LONX 232 4197.5000 15:41:12 LONX
16 4197.5000 15:41:13 LONX 200 4197.5000 15:41:13 LONX 278 4197.0000 15:41:20 LONX 250 4196.5000 15:41:25 LONX 97 4196.5000 15:41:25 LONX 193 4197.0000 15:41:36 LONX 12 4197.0000 15:41:36 LONX 100 4197.0000 15:42:01 LONX 100 4197.0000 15:42:01 LONX 63 4197.0000 15:42:03 LONX 95 4197.0000 15:42:03 LONX 200 4197.0000 15:42:03 LONX 4 4197.0000 15:42:03 LONX 200 4197.0000 15:42:03 LONX 155 4197.0000 15:42:03 LONX 56 4198.0000 15:42:31 LONX 270 4197.5000 15:43:06 LONX 100 4197.5000 15:43:53 LONX 65 4197.5000 15:43:53 LONX 250 4197.5000 15:43:53 LONX 128 4198.5000 15:45:00 LONX 77 4198.5000 15:45:00 LONX 84 4198.5000 15:45:00 LONX 240 4198.5000 15:45:00 LONX 22 4198.0000 15:45:00 LONX 273 4199.0000 15:45:12 LONX 250 4199.0000 15:45:12 LONX 19 4199.0000 15:45:12 LONX 250 4199.5000 15:45:30 LONX 235 4199.0000 15:45:30 LONX 91 4198.5000 15:45:39 LONX 210 4198.5000 15:45:39 LONX 15 4198.0000 15:45:59 LONX 185 4198.0000 15:46:00 LONX 217 4198.5000 15:46:19 LONX 94 4198.0000 15:46:45 LONX 116 4198.0000 15:46:45 LONX 67 4199.0000 15:47:08 LONX 88 4199.0000 15:47:08 LONX 59 4199.0000 15:47:08 LONX 73 4199.0000 15:47:08 LONX 151 4199.5000 15:47:33 LONX 230 4200.5000 15:48:00 LONX 133 4201.0000 15:48:20 LONX 250 4201.5000 15:48:30 LONX 50 4201.5000 15:48:33 LONX 214 4201.5000 15:48:33 LONX 60 4202.5000 15:48:55 LONX 200 4202.5000 15:48:55 LONX 250 4202.5000 15:48:55 LONX 330 4202.0000 15:49:11 LONX 19 4202.0000 15:49:22 LONX 200 4202.0000 15:49:22 LONX 116 4202.0000 15:49:22 LONX 97 4202.0000 15:49:25 LONX 250 4204.0000 15:50:31 LONX 31 4204.0000 15:50:31 LONX 95 4204.5000 15:50:50 LONX 270 4205.5000 15:50:55 LONX 250 4205.5000 15:50:55 LONX 230 4205.5000 15:50:55 LONX 463 4206.0000 15:50:55 LONX 250 4206.0000 15:51:00 LONX 230 4206.0000 15:51:00 LONX 280 4206.5000 15:51:36 LONX 160 4206.5000 15:51:36 LONX 58 4206.5000 15:51:36 LONX 114 4206.5000 15:51:37 LONX 131 4206.5000 15:51:37 LONX 218 4206.5000 15:51:40 LONX 28 4206.5000 15:51:44 LONX 46 4206.5000 15:51:44 LONX 380 4206.0000 15:51:57 LONX 64 4205.0000 15:52:13 LONX 153 4205.0000 15:52:13 LONX 220 4205.5000 15:52:23 LONX 130 4205.0000 15:52:33 LONX 100 4205.0000 15:52:43 LONX 98 4204.5000 15:52:46 LONX 132 4204.5000 15:52:46 LONX 72 4204.5000 15:53:06 LONX 250 4204.5000 15:53:06 LONX 223 4204.0000 15:53:06 LONX 239 4204.0000 15:53:07 LONX 95 4204.5000 15:53:36 LONX 180 4204.5000 15:53:46 LONX 250 4204.5000 15:53:48 LONX 80 4204.5000 15:53:48 LONX 209 4204.0000 15:54:36 LONX 250 4204.5000 15:55:08 LONX 250 4204.5000 15:55:12 LONX 222 4204.5000 15:55:39 LONX 100 4204.5000 15:56:45 LONX 121 4204.5000 15:56:45 LONX 100 4204.0000 15:56:51 LONX 100 4204.0000 15:56:51 LONX 30 4204.0000 15:56:51 LONX 221 4204.0000 15:57:04 LONX 250 4204.5000 15:57:08 LONX 286 4204.0000 15:57:08 LONX 125 4204.0000 15:57:28 LONX 110 4204.0000 15:57:28 LONX 221 4204.0000 15:57:29 LONX 250 4204.0000 15:57:34 LONX 100 4204.0000 15:57:34 LONX
180 4204.0000 15:58:02 LONX 260 4204.0000 15:58:24 LONX 200 4204.0000 15:58:25 LONX 222 4204.0000 15:58:38 LONX 42 4204.0000 15:58:46 LONX 210 4203.5000 15:58:54 LONX 200 4203.5000 15:58:55 LONX 80 4203.5000 15:58:55 LONX 33 4204.0000 15:59:08 LONX 222 4204.5000 15:59:36 LONX 29 4205.0000 16:00:01 LONX 275 4205.0000 16:00:01 LONX 185 4205.0000 16:00:01 LONX 250 4205.0000 16:00:09 LONX 130 4205.0000 16:00:09 LONX 100 4205.5000 16:00:25 LONX 158 4205.5000 16:00:25 LONX 34 4205.5000 16:00:25 LONX 223 4205.5000 16:00:29 LONX 270 4205.0000 16:00:32 LONX 331 4205.0000 16:00:41 LONX 13 4205.0000 16:00:56 LONX 190 4205.0000 16:00:56 LONX 99 4206.0000 16:02:16 LONX 223 4206.0000 16:02:23 LONX 275 4205.5000 16:02:36 LONX 47 4205.5000 16:02:58 LONX 250 4205.5000 16:03:25 LONX 288 4205.0000 16:03:33 LONX 200 4205.5000 16:03:49 LONX 114 4205.5000 16:03:49 LONX 200 4205.0000 16:04:13 LONX 40 4205.0000 16:04:13 LONX 220 4203.5000 16:04:20 LONX 53 4204.5000 16:04:49 LONX 18 4204.5000 16:04:49 LONX 200 4204.5000 16:04:49 LONX 200 4203.5000 16:05:25 LONX 250 4203.0000 16:05:59 LONX 39 4203.0000 16:05:59 LONX 171 4203.0000 16:06:01 LONX 125 4202.5000 16:06:04 LONX 100 4202.0000 16:06:33 LONX 89 4201.5000 16:06:33 LONX 172 4201.5000 16:06:33 LONX 178 4200.5000 16:06:36 LONX 62 4200.5000 16:06:36 LONX 25 4200.5000 16:06:37 LONX 225 4200.5000 16:06:37 LONX 250 4200.5000 16:06:37 LONX 211 4200.0000 16:06:38 LONX 63 4199.5000 16:06:39 LONX 157 4199.5000 16:06:39 LONX 100 4199.0000 16:06:44 LONX 250 4199.0000 16:06:44 LONX 100 4199.0000 16:06:44 LONX 50 4198.0000 16:06:45 LONX 181 4198.0000 16:06:45 LONX 350 4198.0000 16:06:45 LONX 240 4197.0000 16:06:47 LONX 225 4197.0000 16:06:47 LONX 226 4198.0000 16:07:03 LONX 226 4197.5000 16:07:19 LONX 211 4196.5000 16:07:19 LONX 215 4197.0000 16:07:25 LONX 168 4198.0000 16:07:37 LONX 170 4198.0000 16:07:37 LONX 200 4198.0000 16:07:37 LONX 250 4198.0000 16:07:37 LONX 38 4197.5000 16:07:37 LONX 61 4198.5000 16:07:38 LONX 226 4198.5000 16:07:38 LONX 250 4198.5000 16:07:40 LONX 295 4198.5000 16:07:40 LONX 250 4198.5000 16:07:40 LONX 360 4198.0000 16:07:40 LONX 200 4197.0000 16:07:40 LONX 19 4197.0000 16:07:40 LONX 59 4197.5000 16:07:49 LONX 104 4198.0000 16:07:51 LONX 100 4198.0000 16:07:51 LONX 51 4198.0000 16:07:52 LONX 285 4198.0000 16:07:54 LONX 200 4197.5000 16:07:54 LONX 25 4197.5000 16:07:56 LONX 100 4198.0000 16:08:06 LONX 190 4198.0000 16:08:06 LONX 283 4197.5000 16:08:06 LONX 245 4195.0000 16:08:08 LONX 100 4195.0000 16:08:10 LONX 180 4195.0000 16:08:10 LONX 470 4194.5000 16:08:11 LONX 322 4195.5000 16:08:25 LONX 100 4195.5000 16:08:25 LONX 89 4195.5000 16:08:25 LONX 100 4195.5000 16:08:25 LONX 130 4195.0000 16:08:25 LONX 105 4195.0000 16:08:26 LONX 150 4194.5000 16:08:38 LONX 2 4194.0000 16:08:45 LONX 167 4194.0000 16:08:48 LONX 72 4194.0000 16:08:48 LONX 100 4194.0000 16:08:48 LONX 100 4194.0000 16:08:48 LONX 100 4195.0000 16:09:02 LONX
125 4195.0000 16:09:02 LONX 40 4195.5000 16:09:14 LONX 87 4195.5000 16:09:14 LONX 100 4195.5000 16:09:14 LONX 78 4194.5000 16:09:24 LONX 100 4194.5000 16:09:46 LONX 100 4194.5000 16:09:46 LONX 185 4194.5000 16:10:22 LONX 34 4194.5000 16:10:22 LONX 234 4194.0000 16:10:30 LONX 230 4194.5000 16:11:02 LONX 39 4195.0000 16:12:09 LONX 180 4195.0000 16:12:09 LONX 137 4195.0000 16:13:11 LONX 108 4195.0000 16:13:11 LONX 226 4195.0000 16:13:29 LONX 228 4197.0000 16:14:08 LONX 227 4197.5000 16:14:44 LONX 214 4197.5000 16:14:49 LONX 300 4196.5000 16:15:56 LONX 41 4196.0000 16:15:57 LONX 153 4196.0000 16:15:57 LONX 56 4196.0000 16:15:57 LONX 162 4197.0000 16:16:16 LONX 88 4197.0000 16:16:16 LONX 234 4196.5000 16:16:21 LONX 76 4196.5000 16:16:21 LONX 210 4196.0000 16:16:21 LONX 100 4195.5000 16:16:54 LONX 100 4195.5000 16:16:54 LONX 125 4195.5000 16:16:54 LONX 250 4195.5000 16:17:35 LONX 77 4195.5000 16:17:35 LONX 225 4196.0000 16:17:59 LONX 227 4194.5000 16:18:24 LONX 61 4194.5000 16:18:41 LONX 200 4194.5000 16:18:41 LONX 280 4195.0000 16:19:21 LONX 205 4195.5000 16:19:21 LONX 23 4195.5000 16:19:21 LONX 215 4195.0000 16:19:22 LONX 217 4194.5000 16:19:43 LONX 250 4194.5000 16:19:43 LONX 250 4194.0000 16:20:14 LONX 235 4194.5000 16:20:25 LONX 226 4194.0000 16:20:52 LONX 113 4192.5000 16:21:12 LONX 100 4193.0000 16:21:12 LONX 213 4193.0000 16:21:33 LONX 200 4193.0000 16:21:33 LONX 276 4193.5000 16:22:01 LONX 34 4193.5000 16:22:01 LONX 180 4193.5000 16:22:07 LONX 36 4193.5000 16:22:07 LONX 216 4194.5000 16:23:40 LONX 60 4194.5000 16:23:40 LONX 100 4194.5000 16:23:45 LONX 250 4194.5000 16:23:45 LONX 120 4194.5000 16:24:20 LONX 108 4194.5000 16:24:20 LONX 215 4193.5000 16:24:25 LONX 303 4194.0000 16:24:28 LONX 100 4194.0000 16:24:35 LONX 130 4194.0000 16:24:35 LONX 1 4194.0000 16:24:35 LONX 274 4194.0000 16:24:35 LONX 228 4194.0000 16:24:43 LONX 279 4194.0000 16:24:43 LONX 210 4193.5000 16:24:48 LONX 11 4193.5000 16:25:07 LONX 201 4193.5000 16:25:07 LONX 100 4193.5000 16:25:07 LONX 48 4193.5000 16:25:07 LONX 200 4193.5000 16:25:07 LONX 86 4193.5000 16:25:07 LONX 100 4193.5000 16:25:07 LONX 228 4193.0000 16:25:18 LONX 100 4192.0000 16:25:31 LONX 195 4191.5000 16:26:06 LONX 15 4191.5000 16:26:06 LONX 36 4191.5000 16:26:06 LONX 344 4191.5000 16:26:07 LONX 483 4191.5000 16:26:09 LONX 23 4192.0000 16:26:13 LONX 189 4192.0000 16:26:13 LONX 229 4192.5000 16:26:31 LONX 187 4192.5000 16:26:35 LONX 34 4192.5000 16:26:35 LONX 229 4192.5000 16:26:49 LONX 241 4192.0000 16:26:50 LONX 100 4192.0000 16:26:57 LONX 129 4192.0000 16:26:57 LONX 175 4192.0000 16:27:01 LONX 109 4192.0000 16:27:01 LONX 226 4191.5000 16:27:06 LONX 226 4191.5000 16:27:06 LONX 229 4192.0000 16:27:13 LONX 256 4192.0000 16:27:19 LONX 255 4192.0000 16:27:19 LONX 300 4192.5000 16:27:29 LONX 183 4192.5000 16:27:29 LONX 228 4192.0000 16:27:33 LONX 250 4192.0000 16:28:08 LONX 170 4192.0000 16:28:08 LONX 62 4192.0000 16:28:08 LONX
229 4193.0000 16:28:21 LONX 229 4193.0000 16:28:26 LONX 31 4194.0000 16:28:39 LONX 201 4194.0000 16:28:49 LONX 250 4195.5000 16:28:56 LONX 300 4195.5000 16:28:56 LONX 220 4195.0000 16:28:57 LONX 278 4194.0000 16:29:00 LONX 210 4194.0000 16:29:07 LONX 14 4194.0000 16:29:09 LONX 50 4195.0000 16:29:14 LONX 133 4195.0000 16:29:14 LONX 48 4195.0000 16:29:14 LONX 420 4194.5000 16:29:21 LONX 217 4195.0000 16:29:22 LONX 62 4195.0000 16:29:22 LONX 380 4194.0000 16:29:23 LONX 280 4194.0000 16:29:23 LONX 231 4194.0000 16:29:27 LONX 290 4193.5000 16:29:27 LONX 276 4193.0000 16:29:31 LONX 15 4193.0000 16:29:31 LONX 100 4192.5000 16:29:31 LONX 50 4192.5000 16:29:39 LONX 55 4192.0000 16:29:45 LONX 55 4192.0000 16:29:46 LONX 58 4192.0000 16:29:46 LONX 23 4192.0000 16:29:48 LONX 32 4192.0000 16:29:49 LONX 13 4192.0000 16:29:49 LONX 199 4192.0000 16:29:49 LONX
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSDMGZKVFZGNZM
(END) Dow Jones Newswires
May 23, 2017 12:42 ET (16:42 GMT)
1 Year Unilever Chart |
1 Month Unilever Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions