Transaction in Own Shares - Replacement

RNS Number : 9156T

Unilever PLC

27 July 2022

TRANSACTIONS IN OWN SECURITIES

19 July 2022

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

Ordinary Shares

Date of purchases:	19 July 2022
Number of ordinary shares purchased:	349,077
Highest price paid per share:	GBp 3,976.0000
Lowest price paid per share:	GBp 3,858.0000
Volume weighted average price paid per share:	GBp 3,922.2392

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 23 March 2022, as announced on that date.

Following the purchase of these shares, Unilever holds 79,681,669 of its ordinary shares in treasury and has 2,549,562,103 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBp)	Aggregated volume (shares)
LSE	3,923.4385	300,000
Chi-X	3,909.3809	26,443
Turquoise	-	-
BATS	3,921.3654	22,634
Aquis	-	-

Media Enquires:

Please contact the Unilever Press Office at: [email protected]

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	Price	Market	Execution Time
68	3858.00	XLON	08:00:29
500	3858.00	XLON	08:00:29
1096	3858.00	XLON	08:00:29
1025	3858.00	XLON	08:00:29
730	3861.50	XLON	08:00:44
1472	3869.00	XLON	08:01:28
806	3871.00	XLON	08:01:50
1233	3876.50	XLON	08:03:02
642	3873.50	XLON	08:03:07
1218	3874.00	XLON	08:03:20
381	3874.00	XLON	08:03:41
499	3885.50	XLON	08:05:05
778	3885.50	XLON	08:05:05
1783	3886.00	XLON	08:05:36
575	3888.50	XLON	08:06:13
964	3889.50	XLON	08:07:08
241	3887.00	XLON	08:07:15
223	3886.50	XLON	08:07:24
1095	3893.50	XLON	08:08:33
128	3893.50	XLON	08:08:34
673	3892.50	XLON	08:09:02
184	3893.50	XLON	08:09:12
103	3889.50	XLON	08:09:21
122	3886.50	XLON	08:09:28
103	3884.00	XLON	08:09:33
123	3883.00	XLON	08:09:41
143	3881.00	XLON	08:09:57
1258	3883.50	XLON	08:11:02
73	3883.50	XLON	08:11:02
369	3881.50	XLON	08:11:06
102	3878.00	XLON	08:11:21
308	3876.00	XLON	08:11:29
122	3874.50	XLON	08:11:31
123	3874.50	XLON	08:11:37
226	3874.00	XLON	08:11:53
53	3881.50	XLON	08:13:14
1503	3881.50	XLON	08:13:14
147	3879.00	XLON	08:13:36
181	3879.00	XLON	08:13:36
573	3878.00	XLON	08:13:48
2244	3890.00	XLON	08:16:08
96	3888.50	XLON	08:16:49
48	3889.00	XLON	08:16:54
75	3889.00	XLON	08:16:54
514	3889.00	XLON	08:16:55
96	3888.50	XLON	08:17:14
829	3889.50	XLON	08:17:53
270	3887.00	XLON	08:18:16
20	3885.00	XLON	08:18:16
156	3885.00	XLON	08:18:17
1059	3882.50	XLON	08:18:28
88	3879.50	XLON	08:19:38
379	3879.50	XLON	08:20:27
39	3877.00	XLON	08:20:37
288	3877.00	XLON	08:20:37
353	3877.50	XLON	08:21:13
431	3874.50	XLON	08:21:31
144	3877.00	XLON	08:22:07
379	3875.50	XLON	08:22:22
223	3875.00	XLON	08:22:31
104	3873.00	XLON	08:22:46
183	3871.00	XLON	08:23:32
463	3873.50	XLON	08:24:02
269	3876.00	XLON	08:24:50
16	3876.00	XLON	08:25:12
24	3876.00	XLON	08:25:12
599	3876.00	XLON	08:25:12
45	3875.50	XLON	08:25:19
217	3875.50	XLON	08:25:20
524	3876.00	XLON	08:25:37
106	3874.00	XLON	08:25:52
88	3874.00	XLON	08:26:00
85	3873.00	XLON	08:26:15
62	3875.00	XLON	08:27:20
419	3875.00	XLON	08:27:20
189	3874.00	XLON	08:27:35
197	3876.00	XLON	08:28:28
177	3876.50	XLON	08:28:42
160	3875.50	XLON	08:28:55
619	3874.00	XLON	08:28:59
335	3873.50	XLON	08:29:01
226	3875.50	XLON	08:29:12
293	3875.50	XLON	08:29:17
414	3878.00	XLON	08:29:54
103	3877.00	XLON	08:30:08
880	3880.00	XLON	08:31:02
78	3878.00	XLON	08:31:13
77	3877.00	XLON	08:31:16
78	3876.50	XLON	08:31:23
91	3875.00	XLON	08:31:29
271	3877.00	XLON	08:31:49
194	3875.50	XLON	08:32:09
156	3876.50	XLON	08:32:16
129	3876.00	XLON	08:32:25
259	3876.00	XLON	08:32:51
116	3875.00	XLON	08:33:42
419	3875.00	XLON	08:34:28
319	3875.00	XLON	08:34:30
476	3875.50	XLON	08:35:01
50	3875.50	XLON	08:35:33
247	3875.50	XLON	08:35:33
340	3874.00	XLON	08:35:40
117	3875.00	XLON	08:35:47
85	3874.00	XLON	08:36:13
361	3874.50	XLON	08:36:29
75	3872.00	XLON	08:36:35
159	3874.50	XLON	08:36:50
88	3874.50	XLON	08:37:09
8	3874.50	XLON	08:37:09
233	3876.00	XLON	08:37:23
128	3876.50	XLON	08:37:35
24	3877.00	XLON	08:37:49
72	3877.00	XLON	08:37:49
76	3877.00	XLON	08:38:26
242	3877.00	XLON	08:38:36
266	3877.00	XLON	08:38:36
293	3879.50	XLON	08:39:09
77	3879.50	XLON	08:39:28
99	3878.50	XLON	08:39:30
55	3878.50	XLON	08:39:30
135	3877.50	XLON	08:39:57
163	3878.00	XLON	08:40:20
203	3878.00	XLON	08:40:23
308	3879.00	XLON	08:40:58
77	3878.00	XLON	08:41:01
87	3878.50	XLON	08:41:10
96	3877.50	XLON	08:41:25
77	3877.00	XLON	08:41:50
308	3877.00	XLON	08:42:08
164	3877.00	XLON	08:42:19
125	3876.50	XLON	08:42:29
154	3876.00	XLON	08:42:50
77	3874.50	XLON	08:43:01
87	3874.00	XLON	08:43:02
87	3873.00	XLON	08:43:11
77	3872.00	XLON	08:43:28
96	3870.50	XLON	08:43:29
77	3870.50	XLON	08:43:39
77	3869.00	XLON	08:44:14
287	3868.00	XLON	08:44:22
76	3867.50	XLON	08:44:27
31	3867.00	XLON	08:44:38
36	3867.00	XLON	08:44:38
1066	3876.50	XLON	08:46:47
305	3875.00	XLON	08:47:00
152	3875.00	XLON	08:47:24
143	3874.00	XLON	08:47:30
86	3872.00	XLON	08:47:36
76	3870.00	XLON	08:47:43
467	3872.50	XLON	08:48:53
479	3872.00	XLON	08:49:31
222	3872.00	XLON	08:50:24
810	3873.00	XLON	08:51:07
426	3873.50	XLON	08:51:42
374	3874.50	XLON	08:52:23
92	3873.50	XLON	08:52:47
172	3873.00	XLON	08:52:49
212	3873.50	XLON	08:53:08
101	3872.00	XLON	08:53:24
1	3872.00	XLON	08:53:24
472	3871.50	XLON	08:53:50
154	3872.00	XLON	08:54:31
503	3871.00	XLON	08:54:36
105	3868.50	XLON	08:55:35
203	3867.00	XLON	08:55:41
81	3866.50	XLON	08:56:19
130	3866.00	XLON	08:56:28
138	3865.00	XLON	08:56:40
137	3864.00	XLON	08:57:21
219	3864.00	XLON	08:57:45
71	3870.50	XLON	08:59:25
750	3870.50	XLON	08:59:25
100	3869.00	XLON	08:59:28
75	3867.50	XLON	09:00:02
415	3870.00	XLON	09:00:28
181	3869.00	XLON	09:00:54
101	3869.00	XLON	09:01:02
183	3869.00	XLON	09:01:23
124	3868.00	XLON	09:01:47
780	3867.00	XLON	09:03:14
249	3868.00	XLON	09:03:47
75	3866.50	XLON	09:04:07
267	3867.00	XLON	09:04:33
57	3867.00	XLON	09:04:33
102	3866.50	XLON	09:04:44
93	3864.00	XLON	09:04:46
97	3864.50	XLON	09:05:00
42	3864.50	XLON	09:05:00
103	3863.00	XLON	09:05:11
130	3862.50	XLON	09:05:25
118	3864.00	XLON	09:06:44
170	3864.00	XLON	09:06:44
500	3864.50	XLON	09:07:10
161	3864.50	XLON	09:07:10
93	3864.00	XLON	09:07:34
752	3868.00	XLON	09:08:56
38	3868.00	XLON	09:08:56
130	3867.00	XLON	09:09:00
564	3868.00	XLON	09:10:23
360	3873.00	XLON	09:13:00
928	3873.00	XLON	09:13:00
193	3872.50	XLON	09:13:15
550	3875.00	XLON	09:14:25
125	3874.00	XLON	09:14:32
202	3874.50	XLON	09:15:13
133	3873.00	XLON	09:15:31
383	3873.50	XLON	09:16:14
384	3873.50	XLON	09:17:36
200	3874.50	XLON	09:18:19
200	3874.50	XLON	09:18:20
32	3874.50	XLON	09:18:20
105	3873.50	XLON	09:18:23
104	3870.50	XLON	09:18:59
168	3869.00	XLON	09:19:04
87	3868.50	XLON	09:19:14
169	3870.50	XLON	09:20:33
431	3870.00	XLON	09:20:40
220	3870.50	XLON	09:21:14
80	3870.50	XLON	09:21:14
264	3875.50	XLON	09:22:20
168	3875.50	XLON	09:22:20
80	3873.50	XLON	09:23:18
395	3873.00	XLON	09:23:23
102	3872.50	XLON	09:23:38
313	3873.00	XLON	09:24:18
619	3873.50	XLON	09:25:56
214	3873.00	XLON	09:27:09
225	3873.00	XLON	09:27:09
202	3878.00	XLON	09:29:44
500	3878.00	XLON	09:29:44
516	3878.00	XLON	09:29:44
89	3876.50	XLON	09:29:48
89	3875.50	XLON	09:30:14
163	3877.00	XLON	09:30:29
320	3877.50	XLON	09:31:29
941	3880.50	XLON	09:33:29
622	3882.00	XLON	09:35:31
524	3883.50	XLON	09:36:34
300	3883.00	XLON	09:37:30
1016	3885.00	XLON	09:39:07
86	3884.00	XLON	09:39:28
91	3883.50	XLON	09:40:09
718	3884.50	XLON	09:41:58
511	3886.00	XLON	09:42:53
74	3885.50	XLON	09:43:31
176	3884.50	XLON	09:43:36
79	3884.50	XLON	09:43:49
73	3883.00	XLON	09:44:56
423	3882.50	XLON	09:45:24
230	3881.50	XLON	09:45:42
101	3880.00	XLON	09:46:01
355	3880.00	XLON	09:48:28
177	3880.00	XLON	09:48:28
107	3880.00	XLON	09:49:39
325	3880.00	XLON	09:49:39
313	3880.00	XLON	09:49:44
420	3880.00	XLON	09:49:44
81	3879.00	XLON	09:50:19
196	3878.50	XLON	09:50:29
175	3879.00	XLON	09:51:00
872	3882.00	XLON	09:52:57
74	3881.50	XLON	09:53:09
129	3880.50	XLON	09:53:35
75	3880.00	CHIX	09:53:48
89	3880.00	BATE	09:53:51
81	3880.00	XLON	09:53:51
906	3882.50	XLON	09:56:01
85	3881.50	XLON	09:56:21
224	3881.50	CHIX	09:56:21
412	3882.00	XLON	09:57:47
236	3882.00	XLON	09:58:01
482	3882.00	XLON	09:59:39
795	3884.00	XLON	10:02:06
280	3884.00	XLON	10:02:06
677	3882.50	CHIX	10:02:15
213	3882.50	BATE	10:02:15
358	3882.00	CHIX	10:02:22
109	3882.00	BATE	10:02:22
71	3881.00	XLON	10:02:34
111	3881.00	XLON	10:02:36
182	3881.50	XLON	10:05:10
584	3881.50	XLON	10:05:10
111	3881.00	BATE	10:05:15
17	3881.00	BATE	10:05:15
60	3881.50	XLON	10:07:16
436	3881.50	XLON	10:07:16
121	3881.50	XLON	10:07:16
25	3881.50	XLON	10:07:16
215	3882.00	CHIX	10:07:18
152	3882.00	CHIX	10:07:18
359	3882.00	XLON	10:07:53
72	3882.00	BATE	10:07:53
60	3881.50	XLON	10:08:17
27	3881.50	XLON	10:08:17
290	3881.50	CHIX	10:08:17
220	3882.50	XLON	10:09:23
100	3882.50	BATE	10:09:23
243	3882.50	XLON	10:09:23
191	3881.00	CHIX	10:09:38
81	3881.00	XLON	10:09:38
455	3882.50	XLON	10:10:49
36	3882.50	XLON	10:10:49
509	3885.00	XLON	10:12:15
394	3885.00	CHIX	10:12:15
93	3884.00	XLON	10:12:40
97	3884.00	BATE	10:12:40
305	3885.00	XLON	10:13:18
80	3885.00	CHIX	10:13:18
87	3885.00	BATE	10:13:18
580	3889.00	XLON	10:15:43
123	3889.00	XLON	10:15:43
655	3889.50	CHIX	10:16:04
280	3889.00	XLON	10:16:08
68	3888.50	BATE	10:16:08
564	3888.00	XLON	10:17:23
73	3887.50	BATE	10:17:23
42	3887.00	XLON	10:17:31
58	3887.00	XLON	10:17:31
193	3886.50	XLON	10:18:29
246	3886.00	XLON	10:18:50
48	3886.50	XLON	10:20:35
177	3886.50	XLON	10:20:35
385	3886.50	XLON	10:20:35
240	3886.00	CHIX	10:20:35
73	3886.00	BATE	10:20:35
93	3885.00	BATE	10:21:24
205	3885.00	XLON	10:21:31
82	3885.00	CHIX	10:21:31
392	3887.00	XLON	10:22:20
275	3887.00	XLON	10:22:20
291	3887.50	CHIX	10:24:06
360	3887.50	XLON	10:24:06
82	3887.50	CHIX	10:24:06
499	3889.00	XLON	10:24:55
130	3887.50	XLON	10:24:56
221	3887.00	CHIX	10:24:56
87	3886.00	XLON	10:25:29
77	3886.00	CHIX	10:25:29
130	3885.50	XLON	10:25:52
57	3885.50	BATE	10:25:52
58	3885.50	BATE	10:25:52
87	3885.50	BATE	10:25:52
341	3886.50	XLON	10:26:46
36	3886.50	CHIX	10:26:46
37	3886.50	CHIX	10:26:46
663	3886.00	XLON	10:28:29
535	3886.50	XLON	10:29:44
102	3885.50	XLON	10:30:02
75	3885.00	CHIX	10:30:03
252	3885.00	CHIX	10:30:03
76	3886.50	BATE	10:30:44
45	3886.50	BATE	10:30:44
48	3886.50	BATE	10:30:44
133	3886.50	BATE	10:32:05
346	3891.50	XLON	10:37:06
1268	3891.50	XLON	10:37:06
1182	3891.50	XLON	10:37:06
986	3891.50	CHIX	10:37:06
175	3891.50	BATE	10:37:06
13	3891.50	CHIX	10:37:06
121	3891.50	CHIX	10:37:06
392	3891.50	XLON	10:38:02
400	3890.50	XLON	10:39:53
7	3892.00	CHIX	10:41:21
112	3892.00	CHIX	10:41:21
9	3892.00	CHIX	10:41:21
251	3892.00	CHIX	10:41:21
1178	3892.50	XLON	10:42:18
230	3892.50	XLON	10:42:18
452	3892.50	XLON	10:44:27
294	3892.50	XLON	10:44:27
60	3892.50	XLON	10:44:27
94	3893.50	XLON	10:44:45
558	3892.50	CHIX	10:44:58
214	3892.50	BATE	10:44:58
11	3892.50	BATE	10:44:58
94	3892.00	XLON	10:44:58
1	3892.50	BATE	10:45:00
76	3892.00	XLON	10:45:46
70	3892.00	CHIX	10:45:46
78	3892.00	BATE	10:45:46
576	3891.50	XLON	10:47:04
209	3891.50	CHIX	10:47:04
376	3893.50	XLON	10:48:02
88	3892.50	XLON	10:48:42
88	3892.50	BATE	10:48:42
350	3892.00	CHIX	10:48:42
78	3891.50	XLON	10:51:22
161	3891.50	BATE	10:51:22
239	3891.50	XLON	10:51:22
101	3891.50	CHIX	10:51:22
703	3891.50	XLON	10:51:22
135	3891.50	XLON	10:51:31
91	3891.00	CHIX	10:51:31
189	3893.00	XLON	10:51:57
124	3894.00	BATE	10:52:58
94	3893.50	XLON	10:52:58
283	3893.00	XLON	10:52:59
136	3892.00	XLON	10:53:33
124	3892.00	BATE	10:53:46
77	3892.00	XLON	10:53:46
232	3891.50	CHIX	10:53:46
40	3891.00	CHIX	10:54:04
44	3891.00	XLON	10:54:04
33	3891.00	XLON	10:54:04
29	3891.00	CHIX	10:54:04
102	3890.00	XLON	10:54:10
232	3891.50	XLON	10:55:04
69	3891.00	XLON	10:55:23
82	3891.00	XLON	10:55:23
113	3890.50	XLON	10:55:40
113	3889.50	XLON	10:57:03
376	3889.50	XLON	10:57:03
32	3889.50	CHIX	10:57:11
270	3890.50	XLON	10:57:53
176	3889.50	CHIX	10:58:09
222	3889.50	CHIX	10:58:09
183	3889.50	XLON	10:58:09
157	3889.50	XLON	10:58:59
115	3889.00	BATE	10:58:59
263	3888.50	XLON	10:59:27
90	3888.00	CHIX	10:59:27
22	3888.00	CHIX	10:59:53
126	3888.00	CHIX	10:59:53
173	3887.50	XLON	11:00:02
25	3887.00	CHIX	11:00:23
65	3887.00	CHIX	11:00:28
48	3886.50	XLON	11:00:28
168	3886.50	XLON	11:00:28
70	3886.00	CHIX	11:00:29
63	3885.50	XLON	11:00:30
92	3885.50	XLON	11:00:30
39	3885.50	XLON	11:00:46
53	3885.50	XLON	11:00:54
71	3884.50	CHIX	11:01:14
616	3885.00	XLON	11:03:01
107	3885.00	XLON	11:03:01
201	3884.50	CHIX	11:03:24
129	3884.00	XLON	11:03:24
891	3888.50	XLON	11:06:10
371	3888.00	BATE	11:06:10
325	3887.50	CHIX	11:06:10
241	3891.00	XLON	11:06:44
92	3891.00	XLON	11:06:44
19	3892.50	XLON	11:07:09
136	3892.50	XLON	11:07:09
76	3892.00	XLON	11:08:05
5	3892.00	CHIX	11:08:05
187	3892.00	CHIX	11:08:05
628	3892.50	XLON	11:09:40
383	3892.50	BATE	11:09:40
166	3893.00	XLON	11:10:02
79	3892.50	XLON	11:10:14
74	3892.50	XLON	11:11:03
20	3893.00	CHIX	11:11:06
300	3894.00	XLON	11:11:21
5	3895.00	XLON	11:12:47
329	3896.00	XLON	11:13:05
333	3895.50	XLON	11:13:07
80	3895.00	XLON	11:13:52
205	3896.00	XLON	11:14:03
291	3895.00	CHIX	11:15:00
87	3895.00	XLON	11:15:00
473	3895.00	CHIX	11:15:03
246	3895.00	BATE	11:15:03
181	3894.50	XLON	11:15:16
167	3897.00	XLON	11:15:31
136	3897.00	BATE	11:15:31
104	3896.50	XLON	11:15:43
89	3896.00	XLON	11:18:16
594	3896.00	XLON	11:18:16
186	3896.00	CHIX	11:18:16
1	3896.00	XLON	11:18:16
198	3896.00	CHIX	11:18:16
75	3895.00	XLON	11:18:17
208	3896.00	XLON	11:19:10
72	3895.50	XLON	11:19:14
194	3897.50	XLON	11:20:38
209	3897.50	XLON	11:20:38
352	3897.50	XLON	11:21:56
93	3897.00	XLON	11:23:37
310	3897.00	XLON	11:23:37
307	3898.00	BATE	11:25:03
259	3898.00	XLON	11:25:03
316	3898.00	XLON	11:25:03
634	3898.00	CHIX	11:25:03
7	3899.00	CHIX	11:26:03
215	3901.00	CHIX	11:28:17
53	3901.50	XLON	11:29:37
18	3901.50	XLON	11:29:37
18	3901.50	XLON	11:29:38
18	3901.50	XLON	11:29:39
18	3901.50	XLON	11:29:40
244	3902.00	CHIX	11:30:54
925	3904.00	XLON	11:32:39
1287	3904.00	XLON	11:32:39
49	3904.00	BATE	11:32:39
242	3903.50	BATE	11:32:46
215	3903.00	XLON	11:32:46
1	3903.50	BATE	11:32:46
8	3904.00	CHIX	11:33:12
154	3904.00	CHIX	11:33:12
139	3904.00	BATE	11:34:33
412	3903.50	XLON	11:34:33
204	3903.00	XLON	11:34:41
390	3903.00	CHIX	11:34:41
84	3903.00	CHIX	11:34:41
61	3904.50	XLON	11:36:59
117	3904.50	XLON	11:36:59
230	3905.00	XLON	11:38:07
730	3906.00	XLON	11:39:15
15	3906.00	XLON	11:39:15
107	3907.00	CHIX	11:39:59
9	3907.00	CHIX	11:40:00
515	3906.50	XLON	11:40:36
135	3906.50	BATE	11:40:36
313	3906.50	CHIX	11:40:36
164	3906.50	CHIX	11:40:36
163	3906.50	XLON	11:40:44
32	3906.50	XLON	11:42:00
85	3906.50	BATE	11:42:00
76	3906.50	CHIX	11:42:00
15	3906.50	XLON	11:42:00
323	3906.50	XLON	11:42:00
110	3906.50	CHIX	11:42:00
107	3905.50	XLON	11:42:38
74	3905.50	CHIX	11:42:50
210	3905.00	XLON	11:43:12
476	3905.50	XLON	11:44:42
99	3905.50	BATE	11:44:42
21	3905.00	CHIX	11:44:42
55	3905.00	CHIX	11:44:42
108	3905.00	CHIX	11:44:42
68	3904.50	BATE	11:45:02
72	3904.50	CHIX	11:45:02
154	3904.00	XLON	11:45:16
384	3907.00	XLON	11:46:16
2	3907.00	XLON	11:46:16
64	3907.50	XLON	11:47:11
12	3910.50	XLON	11:49:15
490	3910.50	XLON	11:49:17
362	3910.50	CHIX	11:49:17
18	3912.00	XLON	11:49:41
18	3912.00	XLON	11:49:42
370	3911.50	XLON	11:49:54
93	3910.50	XLON	11:50:31
157	3910.50	CHIX	11:50:45
1	3910.50	XLON	11:50:45
167	3910.00	XLON	11:51:27
21	3910.00	XLON	11:51:27
183	3910.00	XLON	11:51:43
99	3910.00	CHIX	11:51:43
76	3909.00	XLON	11:51:56
121	3909.00	BATE	11:51:57
1	3909.00	BATE	11:51:57
594	3908.00	BATE	11:52:00
48	3907.50	BATE	11:52:00
51	3907.50	BATE	11:52:00
81	3906.00	XLON	11:52:04
83	3906.00	CHIX	11:52:41
11	3908.00	BATE	11:54:10
521	3908.00	XLON	11:54:27
111	3908.00	XLON	11:54:27
165	3908.00	CHIX	11:54:27
71	3911.00	XLON	11:54:32
82	3910.00	XLON	11:54:48
72	3910.00	XLON	11:55:04
4	3910.00	XLON	11:55:04
70	3909.50	CHIX	11:55:04
7	3909.50	BATE	11:55:12
60	3909.50	BATE	11:55:12
355	3908.50	BATE	11:55:32
87	3908.50	XLON	11:55:32
214	3910.50	XLON	11:56:02
91	3912.00	XLON	11:56:40
80	3913.00	XLON	11:56:47
113	3912.50	XLON	11:56:52
82	3912.00	XLON	11:57:15
89	3912.00	BATE	11:57:15
187	3911.50	CHIX	11:57:16
132	3910.50	BATE	11:57:21
68	3910.00	CHIX	11:57:49
102	3910.00	BATE	11:57:49
87	3910.00	XLON	11:57:49
426	3912.00	XLON	11:58:37
186	3913.50	XLON	11:59:14
84	3913.50	XLON	11:59:24
84	3912.50	XLON	11:59:51
190	3912.50	CHIX	11:59:52
78	3912.50	BATE	11:59:52
99	3912.00	CHIX	12:00:00
84	3911.50	XLON	12:00:00
102	3911.00	BATE	12:00:02
80	3909.50	BATE	12:00:20
456	3910.00	XLON	12:01:12
15	3909.50	XLON	12:01:49
373	3910.50	XLON	12:02:19
315	3909.50	CHIX	12:02:39
87	3909.00	XLON	12:02:55
92	3910.00	BATE	12:03:07
1	3909.50	BATE	12:03:58
246	3909.50	XLON	12:04:02
83	3909.50	BATE	12:04:02
325	3909.00	XLON	12:04:10
74	3909.00	CHIX	12:04:10
119	3909.00	CHIX	12:04:10
187	3908.00	XLON	12:04:44
94	3908.50	CHIX	12:04:52
139	3909.00	CHIX	12:05:39
127	3909.00	XLON	12:05:39
136	3908.50	XLON	12:05:44
2	3909.50	BATE	12:06:40
38	3908.50	XLON	12:07:17
57	3908.50	XLON	12:07:17
151	3912.50	XLON	12:08:05
342	3912.50	XLON	12:08:05
100	3912.00	XLON	12:08:18
166	3912.50	XLON	12:09:11
104	3912.50	XLON	12:09:11
273	3913.00	XLON	12:10:16
388	3914.00	CHIX	12:11:13
150	3913.50	XLON	12:11:13
195	3914.50	XLON	12:11:35
77	3914.00	XLON	12:11:41
76	3914.00	CHIX	12:11:41
77	3913.00	XLON	12:12:15
80	3913.00	CHIX	12:12:15
429	3913.00	BATE	12:12:15
95	3912.50	XLON	12:12:23
133	3912.00	BATE	12:12:23
164	3913.00	XLON	12:13:37
44	3913.00	CHIX	12:13:37
24	3913.00	CHIX	12:13:37
48	3913.50	BATE	12:13:41
45	3913.50	BATE	12:13:41
2	3912.50	CHIX	12:14:16
121	3913.50	BATE	12:14:43
45	3913.50	BATE	12:14:44
71	3913.50	BATE	12:14:44
90	3914.00	XLON	12:16:06
88	3914.00	BATE	12:16:06
322	3914.00	XLON	12:16:11
390	3914.00	XLON	12:16:11
290	3914.00	CHIX	12:16:11
544	3914.00	XLON	12:18:09
333	3914.00	XLON	12:18:09
231	3914.00	CHIX	12:18:09
172	3916.50	XLON	12:18:38
111	3915.50	XLON	12:19:02
3	3917.50	BATE	12:20:19
384	3917.50	BATE	12:20:24
362	3917.50	XLON	12:20:24
79	3916.50	XLON	12:20:58
201	3917.00	XLON	12:21:19
119	3917.00	XLON	12:21:19
431	3917.00	CHIX	12:22:36
98	3917.00	BATE	12:22:36
77	3916.50	CHIX	12:23:09
207	3916.00	XLON	12:23:10
173	3916.00	XLON	12:23:10
48	3916.00	CHIX	12:23:10
10	3916.00	CHIX	12:23:10
13	3916.00	CHIX	12:23:10
125	3915.00	XLON	12:23:18
283	3918.00	XLON	12:24:11
91	3918.00	XLON	12:24:38
80	3917.50	XLON	12:24:52
70	3917.00	CHIX	12:25:23
191	3916.50	BATE	12:25:23
227	3916.50	BATE	12:25:23
14	3916.50	XLON	12:25:23
106	3916.50	XLON	12:25:23
38	3916.50	XLON	12:25:23
112	3917.50	BATE	12:26:40
34	3917.50	BATE	12:26:40
212	3917.50	CHIX	12:26:40
30	3917.00	XLON	12:26:43
26	3917.00	BATE	12:26:43
91	3917.00	XLON	12:26:43
70	3917.00	BATE	12:26:43
196	3916.00	XLON	12:26:45
92	3917.50	XLON	12:28:15
246	3917.50	XLON	12:28:15
111	3916.50	CHIX	12:28:15
109	3916.00	BATE	12:28:16
225	3917.50	XLON	12:29:02
98	3917.50	CHIX	12:29:07
295	3916.50	CHIX	12:32:03
172	3916.50	BATE	12:32:03
884	3916.50	XLON	12:32:03
208	3916.50	BATE	12:32:03
646	3916.50	BATE	12:32:03
414	3916.50	XLON	12:32:03
116	3916.00	CHIX	12:33:15
338	3916.00	BATE	12:33:15
1	3916.00	CHIX	12:33:15
251	3916.50	XLON	12:34:45
98	3916.50	CHIX	12:34:45
24	3916.00	BATE	12:35:06
53	3916.00	BATE	12:35:06
227	3917.00	XLON	12:35:19
159	3916.50	XLON	12:35:27
80	3917.50	CHIX	12:36:30
49	3916.50	CHIX	12:36:54
363	3916.50	BATE	12:36:54
77	3916.50	XLON	12:36:54
481	3916.50	XLON	12:36:54
60	3916.50	CHIX	12:36:54
286	3916.50	XLON	12:37:13
75	3916.50	XLON	12:37:13
91	3916.00	BATE	12:37:15
71	3915.50	CHIX	12:37:49
199	3914.00	CHIX	12:38:01
77	3918.50	XLON	12:39:15
92	3917.50	XLON	12:39:26
302	3919.50	XLON	12:40:25
115	3919.50	CHIX	12:40:25
206	3922.00	XLON	12:41:23
317	3922.00	XLON	12:41:23
238	3923.00	XLON	12:42:49
75	3922.50	XLON	12:42:58
466	3922.00	BATE	12:42:58
218	3922.50	CHIX	12:42:58
156	3925.00	XLON	12:43:56
292	3925.00	XLON	12:43:56
103	3925.00	XLON	12:44:24
78	3925.00	XLON	12:44:53
105	3925.00	BATE	12:44:53
15	3926.00	XLON	12:45:20
392	3926.00	CHIX	12:45:20
421	3928.50	XLON	12:46:09
85	3928.50	CHIX	12:46:31
120	3928.00	XLON	12:46:31
280	3929.00	XLON	12:47:53
229	3928.50	XLON	12:48:02
103	3930.00	XLON	12:48:23
85	3930.00	CHIX	12:48:24
8	3930.00	CHIX	12:48:24
6	3930.00	CHIX	12:48:24
91	3930.00	CHIX	12:48:24
80	3929.50	XLON	12:48:28
143	3932.00	XLON	12:48:52
125	3932.50	XLON	12:49:16
175	3934.00	XLON	12:49:44
1107	3934.00	BATE	12:50:46
73	3933.50	XLON	12:50:46
66	3933.50	CHIX	12:50:59
25	3933.50	CHIX	12:50:59
218	3933.50	CHIX	12:50:59
89	3933.50	CHIX	12:51:28
352	3933.00	BATE	12:51:28
282	3933.00	XLON	12:51:28
161	3933.00	BATE	12:51:28
237	3932.50	XLON	12:51:44
161	3932.50	BATE	12:51:44
73	3931.50	XLON	12:51:45
18	3931.50	XLON	12:51:45
231	3932.50	XLON	12:52:31
102	3932.00	CHIX	12:52:39
79	3931.50	XLON	12:52:58
328	3931.00	BATE	12:53:01
70	3930.50	CHIX	12:53:19
56	3930.50	BATE	12:53:20
10	3930.50	BATE	12:53:20
107	3930.50	XLON	12:53:35
196	3930.50	BATE	12:53:35
209	3929.50	XLON	12:53:39
344	3933.50	XLON	12:55:13
293	3933.50	BATE	12:55:13
179	3933.50	CHIX	12:55:13
32	3933.00	CHIX	12:55:47
33	3933.00	CHIX	12:55:47
427	3934.50	XLON	12:56:08
77	3934.00	CHIX	12:56:18
80	3934.00	XLON	12:56:18
324	3934.00	BATE	12:56:19
69	3938.00	XLON	12:57:36
444	3938.00	XLON	12:57:36
31	3938.00	XLON	12:57:36
144	3937.00	XLON	12:57:47
130	3935.50	CHIX	12:58:21
118	3934.50	CHIX	12:58:23
89	3934.00	BATE	12:58:28
399	3935.00	XLON	12:59:42
69	3935.50	XLON	13:00:02
79	3934.50	XLON	13:00:24
180	3934.50	CHIX	13:00:24
426	3934.00	BATE	13:00:29
534	3939.00	XLON	13:02:18
212	3939.00	XLON	13:02:18
219	3938.00	CHIX	13:02:20
139	3938.00	XLON	13:02:52
63	3938.00	XLON	13:03:19
16	3938.00	XLON	13:03:32
32	3938.00	XLON	13:04:00
206	3938.00	XLON	13:04:00
74	3938.00	XLON	13:04:22
88	3937.50	XLON	13:04:30
67	3936.50	CHIX	13:04:31
107	3936.50	CHIX	13:04:31
72	3935.50	XLON	13:04:43
79	3935.00	CHIX	13:04:43
140	3935.50	BATE	13:04:43
45	3935.50	BATE	13:04:43
48	3935.50	BATE	13:04:43
60	3935.50	BATE	13:04:43
166	3935.50	XLON	13:05:15
421	3938.00	XLON	13:06:57
120	3938.00	XLON	13:06:57
293	3938.00	XLON	13:06:57
480	3936.50	BATE	13:08:18
197	3936.50	CHIX	13:08:18
36	3936.50	BATE	13:08:18
78	3936.50	XLON	13:08:18
104	3936.50	CHIX	13:08:18
114	3937.00	XLON	13:08:28
87	3939.00	XLON	13:09:04
32	3939.00	XLON	13:09:04
84	3937.50	XLON	13:09:17
118	3938.00	XLON	13:09:41
124	3938.00	XLON	13:10:04
198	3938.00	CHIX	13:10:04
87	3938.00	CHIX	13:10:11
75	3937.50	XLON	13:10:55
734	3938.00	BATE	13:10:55
268	3938.00	XLON	13:11:01
237	3938.00	BATE	13:11:01
72	3937.50	BATE	13:11:09
313	3937.50	CHIX	13:11:09
182	3937.50	XLON	13:11:31
163	3937.00	CHIX	13:11:44
78	3939.50	XLON	13:14:07
421	3941.50	XLON	13:15:29
533	3941.50	XLON	13:15:29
74	3941.50	CHIX	13:15:29
185	3940.50	CHIX	13:15:54
374	3940.50	BATE	13:15:54
18	3940.50	XLON	13:17:45
494	3940.50	BATE	13:17:45
792	3940.50	XLON	13:17:45
96	3939.50	XLON	13:17:46
142	3939.00	BATE	13:17:49
83	3937.50	BATE	13:17:53
96	3936.50	XLON	13:18:15
49	3938.00	BATE	13:18:15
301	3938.50	XLON	13:19:35
251	3937.50	BATE	13:19:55
325	3937.50	CHIX	13:21:15
275	3937.50	BATE	13:21:15
82	3937.00	XLON	13:21:15
8	3937.00	XLON	13:21:15
151	3937.00	XLON	13:21:22
160	3937.50	BATE	13:21:22
122	3937.00	BATE	13:21:29
72	3937.50	CHIX	13:21:29
128	3937.00	XLON	13:21:29
149	3937.50	BATE	13:21:30
258	3937.00	XLON	13:21:50
175	3936.00	CHIX	13:21:57
103	3936.00	BATE	13:21:57
81	3935.50	CHIX	13:22:21
100	3935.50	XLON	13:22:21
91	3935.50	BATE	13:23:10
144	3935.50	XLON	13:23:10
70	3937.50	XLON	13:25:55
1019	3938.50	XLON	13:26:22
59	3938.50	XLON	13:26:22
1	3937.50	XLON	13:26:43
1	3937.50	XLON	13:26:48
338	3938.50	CHIX	13:27:11
374	3938.50	XLON	13:27:11
1	3937.50	BATE	13:27:27
164	3939.00	BATE	13:27:50
794	3942.00	XLON	13:29:25
134	3941.00	XLON	13:30:33
469	3941.00	CHIX	13:30:33
328	3941.00	XLON	13:30:33
284	3941.50	XLON	13:31:17
562	3944.00	XLON	13:32:17
1135	3944.00	BATE	13:32:17
355	3945.50	XLON	13:33:16
101	3946.00	CHIX	13:33:43
356	3946.50	XLON	13:34:20
468	3947.50	XLON	13:36:00
65	3947.00	CHIX	13:36:00
241	3947.00	CHIX	13:36:00
144	3947.00	CHIX	13:36:00
74	3947.00	CHIX	13:36:00
494	3947.50	XLON	13:36:39
39	3947.50	XLON	13:36:39
17	3949.00	CHIX	13:37:00
311	3950.00	XLON	13:37:41
499	3949.00	BATE	13:37:49
75	3949.00	BATE	13:37:49
314	3949.00	BATE	13:37:49
126	3949.50	XLON	13:37:59
724	3949.50	XLON	13:38:00
458	3951.00	CHIX	13:39:26
79	3950.00	CHIX	13:40:24
11	3950.00	BATE	13:40:24
85	3950.00	XLON	13:40:24
91	3950.00	BATE	13:40:24
176	3949.50	XLON	13:40:48
379	3952.00	XLON	13:41:43
1322	3952.50	XLON	13:42:36
676	3952.00	CHIX	13:42:36
100	3953.00	BATE	13:42:57
108	3952.00	CHIX	13:43:19
250	3954.00	BATE	13:44:02
351	3954.00	BATE	13:44:02
759	3955.50	XLON	13:45:23
228	3954.00	BATE	13:45:40
343	3953.00	XLON	13:48:06
172	3952.50	XLON	13:48:24
171	3952.00	XLON	13:48:42
73	3952.50	XLON	13:48:45
679	3955.50	XLON	13:50:41
123	3954.00	XLON	13:50:47
136	3953.50	XLON	13:51:34
573	3957.00	XLON	13:52:35
76	3955.50	XLON	13:53:05
198	3954.50	XLON	13:53:15
197	3955.00	XLON	13:53:35
89	3953.50	XLON	13:54:05
655	3960.00	XLON	13:55:24
101	3959.50	XLON	13:56:04
753	3962.50	XLON	13:57:25
95	3961.00	XLON	13:57:31
87	3959.50	XLON	13:57:45
1030	3965.50	XLON	14:00:04
70	3963.00	XLON	14:00:22
131	3965.00	XLON	14:01:30
474	3965.00	XLON	14:01:30
70	3965.50	XLON	14:01:46
85	3965.50	XLON	14:01:52
86	3964.50	XLON	14:02:21
178	3963.00	XLON	14:02:27
77	3961.50	XLON	14:02:45
109	3960.50	XLON	14:02:47
78	3960.50	XLON	14:02:56
1042	3966.00	XLON	14:05:26
327	3966.00	XLON	14:06:12
70	3965.00	XLON	14:06:32
156	3963.50	XLON	14:06:38
78	3961.50	XLON	14:06:48
142	3961.50	XLON	14:06:55
114	3960.50	XLON	14:07:51
220	3959.50	XLON	14:07:58
21	3962.50	XLON	14:08:31
220	3962.50	XLON	14:08:31
414	3964.50	XLON	14:09:26
101	3965.00	XLON	14:09:40
115	3963.50	XLON	14:10:18
173	3962.00	XLON	14:10:27
85	3960.50	XLON	14:10:40
2	3960.50	XLON	14:10:40
79	3958.00	XLON	14:10:42
45	3960.00	XLON	14:10:57
56	3960.00	XLON	14:10:58
411	3963.00	XLON	14:12:07
115	3962.00	XLON	14:12:22
232	3962.50	XLON	14:13:04
157	3962.50	XLON	14:13:04
346	3964.00	XLON	14:13:51
126	3964.50	XLON	14:14:11
304	3967.00	XLON	14:14:57
100	3968.00	XLON	14:15:08
2	3968.00	XLON	14:15:09
88	3968.50	XLON	14:15:26
94	3968.50	XLON	14:15:36
338	3967.00	XLON	14:16:47
155	3965.50	XLON	14:17:02
95	3964.50	XLON	14:17:07
128	3963.50	XLON	14:18:01
278	3962.50	XLON	14:18:44
283	3961.50	XLON	14:18:53
81	3960.00	XLON	14:19:09
344	3962.00	XLON	14:19:59
235	3962.00	XLON	14:20:14
113	3961.50	XLON	14:20:36
65	3960.50	XLON	14:20:49
57	3960.50	XLON	14:21:00
194	3960.00	XLON	14:21:02
405	3962.50	XLON	14:22:11
162	3961.00	XLON	14:22:50
72	3964.00	XLON	14:24:11
633	3964.00	XLON	14:24:11
300	3962.00	XLON	14:24:13
60	3967.00	XLON	14:25:40
1128	3969.00	XLON	14:26:26
608	3970.00	XLON	14:27:03
296	3971.00	XLON	14:27:28
120	3971.50	XLON	14:27:43
121	3971.00	XLON	14:28:08
438	3974.50	XLON	14:29:41
1666	3974.50	XLON	14:29:41
146	3974.50	XLON	14:29:59
275	3974.50	XLON	14:29:59
226	3973.50	XLON	14:30:02
129	3971.50	XLON	14:30:03
129	3970.00	XLON	14:30:12
162	3969.00	XLON	14:30:14
97	3967.50	XLON	14:30:18
97	3968.50	XLON	14:30:37
573	3967.00	XLON	14:30:39
73	3967.00	XLON	14:30:39
130	3967.00	XLON	14:30:43
460	3967.50	XLON	14:31:01
57	3967.50	XLON	14:31:01
582	3976.00	XLON	14:31:23
226	3974.00	XLON	14:31:25
73	3974.50	XLON	14:31:33
121	3974.50	XLON	14:31:33
129	3973.50	XLON	14:31:42
259	3971.00	XLON	14:31:43
58	3971.00	XLON	14:31:58
233	3971.00	XLON	14:31:58
387	3970.50	XLON	14:32:06
51	3970.00	XLON	14:32:29
176	3970.00	XLON	14:32:29
711	3974.50	XLON	14:32:37
194	3973.00	XLON	14:32:39
323	3972.00	XLON	14:33:02
840	3971.00	XLON	14:33:42
888	3970.50	XLON	14:33:48
50	3970.50	XLON	14:33:48
258	3969.50	XLON	14:34:02
352	3967.00	XLON	14:34:08
39	3966.00	XLON	14:34:08
71	3966.00	XLON	14:34:08
92	3963.00	XLON	14:34:15
110	3962.50	XLON	14:34:20
128	3962.00	XLON	14:34:30
92	3961.50	XLON	14:34:35
110	3959.00	XLON	14:34:44
121	3958.00	XLON	14:34:47
20	3958.00	XLON	14:34:47
42	3958.00	XLON	14:34:47
421	3962.00	XLON	14:35:12
194	3962.00	XLON	14:36:01
191	3962.00	XLON	14:36:01
569	3960.50	XLON	14:36:09
146	3959.00	XLON	14:36:19
165	3961.00	XLON	14:36:27
165	3960.00	XLON	14:36:37
224	3962.00	XLON	14:37:11
527	3962.00	XLON	14:37:11
74	3960.00	XLON	14:37:17
451	3960.50	XLON	14:38:21
209	3960.50	XLON	14:38:21
333	3959.50	XLON	14:38:30
271	3959.50	XLON	14:38:30
275	3960.00	XLON	14:38:52
178	3959.50	XLON	14:39:00
170	3959.50	XLON	14:39:00
45	3959.50	XLON	14:39:04
15	3959.50	XLON	14:39:04
13	3959.50	XLON	14:39:04
207	3961.50	XLON	14:39:19
292	3960.50	XLON	14:39:40
189	3959.50	XLON	14:39:42
69	3958.50	XLON	14:39:44
86	3957.00	XLON	14:39:55
190	3957.00	XLON	14:40:18
71	3958.00	XLON	14:40:32
300	3958.00	XLON	14:40:32
128	3958.00	XLON	14:40:32
479	3959.50	XLON	14:41:13
157	3959.50	XLON	14:41:13
199	3959.00	XLON	14:41:24
94	3959.00	XLON	14:41:24
86	3956.50	XLON	14:41:35
100	3955.00	XLON	14:41:46
100	3955.00	XLON	14:41:46
41	3955.00	XLON	14:41:46
120	3955.00	XLON	14:41:51
118	3955.00	XLON	14:42:02
54	3955.00	XLON	14:42:02
104	3954.50	XLON	14:42:08
206	3955.00	XLON	14:42:29
224	3954.50	XLON	14:42:32
86	3952.00	XLON	14:42:40
27	3952.50	XLON	14:42:59
110	3952.50	XLON	14:42:59
310	3952.50	XLON	14:43:03
86	3951.50	XLON	14:43:17
190	3949.00	XLON	14:43:32
40	3947.50	XLON	14:44:11
200	3947.50	XLON	14:44:11
52	3947.50	XLON	14:44:11
491	3948.00	XLON	14:44:24
243	3948.00	XLON	14:44:24
431	3948.50	XLON	14:44:50
10	3946.50	XLON	14:45:06
86	3946.50	XLON	14:45:06
303	3948.50	XLON	14:45:12
27	3951.50	XLON	14:45:47
468	3951.50	XLON	14:45:47
96	3951.00	XLON	14:45:49
100	3950.50	XLON	14:46:19
100	3950.50	XLON	14:46:19
188	3950.50	XLON	14:46:19
27	3950.50	XLON	14:46:19
1182	3953.50	XLON	14:47:31
160	3954.00	XLON	14:47:48
830	3960.50	XLON	14:48:41
192	3959.50	XLON	14:48:45
79	3958.50	XLON	14:48:47
366	3958.00	XLON	14:49:20
190	3957.00	XLON	14:49:23
95	3955.00	XLON	14:49:28
95	3954.00	XLON	14:49:36
395	3955.50	XLON	14:50:01
146	3956.00	XLON	14:50:39
281	3956.00	XLON	14:50:39
10	3956.00	XLON	14:50:42
212	3956.00	XLON	14:50:43
89	3955.00	XLON	14:50:48
6	3955.00	XLON	14:50:49
379	3956.00	XLON	14:51:18
190	3956.50	XLON	14:51:30
190	3954.50	XLON	14:51:43
1218	3958.50	XLON	14:53:01
148	3959.50	XLON	14:53:33
295	3959.50	XLON	14:53:33
253	3958.50	XLON	14:53:37
79	3958.50	XLON	14:53:52
160	3958.50	XLON	14:53:57
61	3958.50	XLON	14:53:57
95	3957.50	XLON	14:54:03
957	3959.50	XLON	14:55:02
592	3959.50	XLON	14:55:56
455	3960.00	XLON	14:56:28
100	3959.00	XLON	14:56:29
53	3959.00	XLON	14:56:29
105	3959.00	XLON	14:56:29
167	3954.00	XLON	14:56:41
212	3954.50	XLON	14:57:02
578	3956.00	XLON	14:57:42
105	3956.00	XLON	14:57:42
111	3957.00	XLON	14:58:12
300	3957.00	XLON	14:58:12
75	3957.00	XLON	14:58:12
200	3958.00	XLON	14:58:29
43	3958.00	XLON	14:58:30
76	3955.50	XLON	14:58:34
106	3955.00	XLON	14:58:40
91	3955.00	XLON	14:58:46
243	3955.50	XLON	14:59:03
79	3955.00	XLON	14:59:08
492	3954.50	XLON	14:59:59
698	3954.50	XLON	15:00:23
95	3954.00	XLON	15:00:36
539	3954.50	XLON	15:01:11
190	3953.50	XLON	15:01:57
113	3953.50	XLON	15:02:08
617	3953.50	XLON	15:02:08
143	3952.00	XLON	15:02:15
111	3950.50	XLON	15:02:16
634	3951.50	XLON	15:02:54
94	3949.50	XLON	15:03:03
1	3949.50	XLON	15:03:03
95	3948.50	XLON	15:03:27
460	3949.50	XLON	15:04:07
175	3949.50	XLON	15:04:07
329	3948.50	XLON	15:04:23
262	3947.50	XLON	15:04:46
446	3949.00	XLON	15:05:04
308	3950.50	XLON	15:05:22
324	3950.50	XLON	15:05:37
56	3950.50	XLON	15:05:46
98	3950.50	XLON	15:05:56
246	3951.50	XLON	15:06:08
123	3950.50	XLON	15:06:14
108	3949.50	XLON	15:06:27
370	3951.50	XLON	15:06:49
154	3950.50	XLON	15:07:04
138	3949.00	XLON	15:07:06
8	3949.00	XLON	15:07:06
85	3949.00	XLON	15:07:06
185	3951.00	XLON	15:07:24
92	3950.00	XLON	15:07:48
46	3950.00	XLON	15:07:48
508	3949.50	XLON	15:08:16
852	3951.00	XLON	15:09:10
118	3951.00	XLON	15:09:10
194	3950.00	XLON	15:09:20
187	3951.00	XLON	15:09:52
232	3951.00	XLON	15:09:52
150	3950.00	XLON	15:09:53
134	3949.50	XLON	15:10:10
344	3949.50	XLON	15:10:29
464	3951.50	XLON	15:11:02
105	3952.50	XLON	15:11:09
80	3951.50	XLON	15:11:14
24	3951.50	XLON	15:11:14
90	3950.50	XLON	15:11:16
1047	3951.50	XLON	15:12:42
244	3950.50	XLON	15:12:48
25	3950.50	XLON	15:12:48
254	3954.50	XLON	15:13:02
90	3954.00	XLON	15:13:06
105	3951.00	XLON	15:13:17
74	3950.50	XLON	15:13:18
225	3951.00	XLON	15:13:22
124	3951.00	XLON	15:13:22
125	3951.00	XLON	15:13:22
20	3951.00	XLON	15:13:22
105	3951.00	XLON	15:13:59
118	3949.50	XLON	15:14:10
324	3951.50	XLON	15:14:33
88	3951.50	XLON	15:14:43
177	3961.00	XLON	15:15:32
677	3961.00	XLON	15:15:32
103	3961.00	XLON	15:15:41
105	3960.50	XLON	15:15:52
13	3960.50	XLON	15:15:54
103	3958.00	XLON	15:15:57
13	3959.50	XLON	15:16:23
126	3959.50	XLON	15:16:23
97	3959.50	XLON	15:16:23
30	3958.50	XLON	15:16:31
161	3958.50	XLON	15:16:31
751	3960.50	XLON	15:17:14
15	3961.50	XLON	15:17:23
103	3961.50	XLON	15:17:23
15	3961.50	XLON	15:17:23
34	3963.00	XLON	15:17:34
84	3963.00	XLON	15:17:36
176	3964.50	XLON	15:17:49
104	3964.00	XLON	15:18:01
162	3962.50	XLON	15:18:03
73	3963.00	XLON	15:18:12
118	3962.00	XLON	15:18:18
103	3961.00	XLON	15:18:26
88	3959.50	XLON	15:18:36
133	3958.50	XLON	15:18:40
103	3957.50	XLON	15:18:45
88	3957.50	XLON	15:18:56
104	3956.00	XLON	15:18:58
101	3957.50	XLON	15:19:11
63	3957.50	XLON	15:19:11
332	3959.00	XLON	15:19:33
256	3960.00	XLON	15:19:52
482	3963.00	XLON	15:20:32
286	3964.00	XLON	15:20:42
120	3963.00	XLON	15:20:51
106	3962.50	XLON	15:20:54
105	3961.00	XLON	15:21:02
76	3959.00	XLON	15:21:16
241	3959.50	XLON	15:21:26
512	3962.50	XLON	15:21:55
339	3964.00	XLON	15:22:32
143	3964.00	XLON	15:22:32
196	3964.50	XLON	15:22:47
22	3963.50	XLON	15:22:49
113	3963.50	XLON	15:22:49
106	3962.00	XLON	15:22:58
244	3962.00	XLON	15:23:22
102	3962.00	XLON	15:23:22
106	3960.50	XLON	15:23:28
105	3959.00	XLON	15:23:40
136	3958.00	XLON	15:23:42
90	3957.50	XLON	15:23:52
91	3956.50	XLON	15:23:56
90	3956.00	XLON	15:24:00
74	3955.00	XLON	15:24:09
100	3955.50	XLON	15:24:32
47	3955.50	XLON	15:24:32
34	3955.00	XLON	15:24:33
232	3955.00	XLON	15:24:34
177	3953.50	XLON	15:24:50
88	3952.00	XLON	15:25:04
251	3952.00	XLON	15:25:08
177	3950.50	XLON	15:25:29
148	3949.50	XLON	15:25:30
221	3948.00	XLON	15:25:56
68	3948.50	XLON	15:26:03
100	3948.50	XLON	15:26:03
68	3948.50	XLON	15:26:03
251	3949.00	XLON	15:26:18
382	3950.00	XLON	15:26:53
134	3950.00	XLON	15:26:53
310	3951.00	XLON	15:27:17
7	3950.00	XLON	15:28:08
100	3950.00	XLON	15:28:08
100	3950.00	XLON	15:28:08
37	3950.00	XLON	15:28:11
479	3950.00	XLON	15:28:12
44	3950.00	XLON	15:28:12
383	3951.50	XLON	15:28:37
103	3950.50	XLON	15:28:41
74	3950.00	XLON	15:28:44
89	3950.00	XLON	15:29:00
300	3950.00	XLON	15:29:27
9	3950.00	XLON	15:29:27
294	3950.00	XLON	15:29:43
120	3949.00	XLON	15:29:59
85	3949.00	XLON	15:29:59
544	3948.50	XLON	15:30:31
78	3947.00	XLON	15:30:51
83	3947.00	XLON	15:30:53
324	3946.50	XLON	15:31:16
152	3946.00	XLON	15:31:41
435	3946.00	XLON	15:31:41
118	3945.00	XLON	15:31:58
228	3944.50	XLON	15:32:00
7	3944.50	XLON	15:32:00
88	3943.50	XLON	15:32:12
132	3942.00	XLON	15:32:21
353	3942.00	XLON	15:32:52
220	3941.00	XLON	15:33:08
239	3943.50	XLON	15:33:38
422	3943.50	XLON	15:33:38
279	3943.50	XLON	15:34:14
523	3944.50	XLON	15:35:37
904	3944.50	XLON	15:35:37
626	3948.00	XLON	15:36:23
741	3951.00	XLON	15:37:13
200	3952.50	XLON	15:38:06
370	3952.50	XLON	15:38:06
214	3952.00	XLON	15:38:19
171	3950.00	XLON	15:38:19
99	3949.50	XLON	15:38:31
257	3950.50	XLON	15:38:51
30	3948.50	XLON	15:38:54
70	3948.50	XLON	15:38:58
65	3948.00	XLON	15:39:03
604	3950.50	XLON	15:39:59
11	3950.50	XLON	15:39:59
192	3949.50	XLON	15:40:04
117	3949.50	XLON	15:40:04
258	3949.50	XLON	15:40:25
115	3948.50	XLON	15:40:48
488	3947.50	XLON	15:41:12
358	3948.50	XLON	15:41:33
1234	3955.00	XLON	15:42:54
87	3953.50	XLON	15:43:02
86	3953.00	XLON	15:43:16
3	3955.00	XLON	15:44:08
195	3957.00	XLON	15:44:47
100	3957.00	XLON	15:44:58
1073	3957.00	XLON	15:44:58
329	3957.00	XLON	15:45:07
135	3957.00	XLON	15:45:20
177	3958.00	XLON	15:45:57
251	3956.50	XLON	15:46:37
156	3956.50	XLON	15:46:37
557	3956.00	XLON	15:47:08
308	3956.00	XLON	15:47:11
79	3956.00	XLON	15:47:11
155	3957.00	XLON	15:47:39
1	3957.00	XLON	15:47:39
597	3959.00	XLON	15:48:32
503	3959.00	XLON	15:49:02
749	3959.00	XLON	15:50:18
217	3959.00	XLON	15:50:18
472	3958.50	XLON	15:50:40
310	3956.50	XLON	15:50:49
118	3955.00	XLON	15:50:50
88	3954.50	XLON	15:51:05
1122	3955.50	XLON	15:52:24
400	3956.50	XLON	15:54:21
100	3956.50	XLON	15:54:21
200	3956.50	XLON	15:54:21
167	3958.00	XLON	15:54:34
1189	3958.00	XLON	15:54:34
101	3956.50	XLON	15:54:38
101	3955.00	XLON	15:54:58
40	3956.00	XLON	15:55:26
100	3956.00	XLON	15:55:26
100	3956.00	XLON	15:55:26
178	3956.00	XLON	15:55:26
951	3957.50	XLON	15:56:37
519	3957.00	XLON	15:57:08
156	3956.00	XLON	15:57:17
31	3956.00	XLON	15:57:17
145	3955.50	XLON	15:57:23
67	3954.00	XLON	15:57:49
19	3954.00	XLON	15:57:49
360	3953.00	XLON	15:58:02
90	3952.50	XLON	15:59:09
487	3952.50	XLON	15:59:09
611	3950.50	XLON	15:59:21
271	3950.00	XLON	15:59:51
491	3949.50	XLON	16:00:00
15	3949.50	XLON	16:00:00
144	3948.50	XLON	16:00:01
199	3949.50	XLON	16:00:17
614	3951.50	XLON	16:01:16
578	3950.50	XLON	16:01:23
62	3951.00	XLON	16:02:29
110	3951.00	XLON	16:02:29
304	3951.00	XLON	16:02:29
345	3951.00	XLON	16:02:29
64	3951.00	XLON	16:02:29
148	3951.00	XLON	16:03:15
136	3951.00	XLON	16:03:15
105	3951.00	XLON	16:03:29
441	3951.00	XLON	16:03:29
1296	3952.00	XLON	16:04:31
837	3951.50	XLON	16:05:03
170	3950.50	XLON	16:05:26
461	3950.00	XLON	16:05:40
393	3950.00	XLON	16:05:58
485	3950.50	XLON	16:06:50
352	3950.50	XLON	16:06:50
83	3951.00	XLON	16:08:01
42	3951.00	XLON	16:08:09
53	3951.00	XLON	16:08:11
487	3951.00	XLON	16:08:11
90	3951.50	XLON	16:08:47
1208	3951.50	XLON	16:08:54
41	3949.50	XLON	16:09:02
163	3949.50	XLON	16:09:02
38	3949.50	XLON	16:09:03
48	3949.50	XLON	16:09:29
31	3949.50	XLON	16:10:09
116	3950.00	XLON	16:11:22
296	3950.00	XLON	16:11:22
1294	3950.00	XLON	16:11:22
736	3949.00	XLON	16:11:32
191	3949.00	XLON	16:11:32
412	3949.50	XLON	16:12:05
459	3949.50	XLON	16:12:41
78	3949.50	XLON	16:12:41
774	3949.00	XLON	16:13:09
103	3949.00	XLON	16:13:09
264	3949.50	XLON	16:13:48
381	3949.50	XLON	16:13:48
197	3949.00	XLON	16:14:02
199	3948.00	XLON	16:14:06
388	3947.50	XLON	16:14:31
1166	3949.50	XLON	16:15:58
817	3951.50	XLON	16:17:07
59	3951.50	XLON	16:17:07
105	3951.50	XLON	16:17:07
143	3951.50	XLON	16:17:08
105	3951.50	XLON	16:17:08
306	3951.50	XLON	16:17:10
160	3951.00	XLON	16:17:24
141	3951.00	XLON	16:17:25
290	3951.00	XLON	16:17:25
278	3951.00	XLON	16:17:47
1800	3952.50	XLON	16:20:22
477	3952.50	XLON	16:20:22
145	3952.50	XLON	16:20:22
530	3951.50	XLON	16:20:36
94	3951.50	XLON	16:20:36
195	3951.50	XLON	16:20:36
157	3951.50	XLON	16:20:36
317	3950.00	XLON	16:20:45
658	3951.50	XLON	16:21:16
749	3951.00	XLON	16:21:45
120	3950.00	XLON	16:21:58
84	3950.00	XLON	16:21:58
341	3949.50	XLON	16:22:42
749	3949.00	XLON	16:23:14
158	3949.00	XLON	16:23:14
4	3948.00	XLON	16:23:18
400	3948.00	XLON	16:23:18
323	3948.00	XLON	16:23:18
90	3947.00	XLON	16:23:23
477	3947.00	XLON	16:23:47
374	3948.50	XLON	16:24:39
191	3953.00	XLON	16:25:44
400	3953.00	XLON	16:25:44
1894	3953.00	XLON	16:25:44
400	3952.00	XLON	16:25:48
267	3952.00	XLON	16:25:48
117	3951.00	XLON	16:25:50
100	3951.00	XLON	16:26:13
138	3952.00	XLON	16:26:39
746	3952.00	XLON	16:26:39
494	3952.00	XLON	16:27:10
133	3952.00	XLON	16:27:10
850	3951.00	XLON	16:27:44
106	3950.50	XLON	16:28:00
831	3950.50	XLON	16:28:00
110	3950.50	XLON	16:29:01
300	3950.50	XLON	16:29:02
100	3950.50	XLON	16:29:02
100	3950.50	XLON	16:29:02
100	3950.50	XLON	16:29:02
100	3950.50	XLON	16:29:02
39	3950.50	XLON	16:29:02
54	3950.00	XLON	16:29:18
1294	3950.00	XLON	16:29:18
13	3950.00	XLON	16:29:40

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 [email protected] 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

POSUBAWRUBUBURR

TIDM	ULVR
Share Price	4,776.00p0.62%
Market Cap	£104.37bn

Date	27 Jul 2022
Time	09:26:34
Category	Capital structure
ID	9156T

TIDM	ULVR
Share Price	4,776.00p0.62%
Market Cap	£104.37bn

Date	27 Jul 2022
Time	09:26:34
Category	Capital structure
ID	9156T

t

Company Information

RNS Metadata

Company Information

RNS Metadata

Transaction in Own Shares - Replacement