Transaction in Own Shares

Sep 23 2021 18:04 BSTSource: RNS

RNS Number : 8199M

Unilever PLC

23 September 2021

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

Ordinary Shares

Date of purchases:

23 September 2021

Number of ordinary shares purchased:

340,000

Highest price paid per share:

GBp 4,024.0000

Lowest price paid per share:

GBp 3,995.5000

Volume weighted average price paid per share:

GBp 4,011.4354

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.

Following the purchase of these shares, Unilever holds 42,934,003 of its ordinary shares in treasury and has 2,586,309,769 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

4,011.3174

200,000

BATS

4,011.5848

100,000

Chi-X

4,011.6521

40,000

Turquoise

0.0000

Media Enquires:

Please contact the Unilever Press Office at: Press-Office.London@Unilever.com

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 UBS on behalf of the Company as part of the buy-back programme is detailed below:

Quantity	Price	LastMkt	ExecutionTime
418	4,022.50	BATE	08:13:32
50	4,019.50	BATE	08:15:03
196	4,019.50	BATE	08:15:03
245	4,019.50	BATE	08:15:03
312	4,020.50	BATE	08:16:04
132	4,020.50	BATE	08:16:04
388	4,020.00	BATE	08:17:24
139	4,020.00	BATE	08:19:26
269	4,020.00	BATE	08:19:26
24	4,019.50	BATE	08:19:59
52	4,019.50	BATE	08:19:59
286	4,019.50	BATE	08:20:00
28	4,019.50	BATE	08:20:00
459	4,019.00	BATE	08:20:38
56	4,022.00	BATE	08:22:18
347	4,022.00	BATE	08:22:18
168	4,024.00	BATE	08:24:41
94	4,024.00	BATE	08:24:41
122	4,024.00	BATE	08:24:41
112	4,023.50	BATE	08:25:02
208	4,023.50	BATE	08:25:02
136	4,023.50	BATE	08:25:02
129	4,023.50	BATE	08:27:39
28	4,023.50	BATE	08:27:39
42	4,023.50	BATE	08:27:39
46	4,023.50	BATE	08:27:39
35	4,023.50	BATE	08:27:39
156	4,023.50	BATE	08:27:39
221	4,021.50	BATE	08:29:48
167	4,021.50	BATE	08:29:48
26	4,021.50	BATE	08:29:48
417	4,018.50	BATE	08:31:29
462	4,018.50	BATE	08:32:50
418	4,014.00	BATE	08:34:59
10	4,014.00	BATE	08:34:59
407	4,014.50	BATE	08:37:11
181	4,014.50	BATE	08:38:54
183	4,014.50	BATE	08:38:54
43	4,014.50	BATE	08:38:54
355	4,018.50	BATE	08:43:16
87	4,018.50	BATE	08:43:16
354	4,018.00	BATE	08:43:54
42	4,018.00	BATE	08:43:54
22	4,016.50	BATE	08:45:29
228	4,016.50	BATE	08:45:29
100	4,016.50	BATE	08:45:29
16	4,016.50	BATE	08:45:29
8	4,016.50	BATE	08:45:34
459	4,014.50	BATE	08:47:04
15	4,016.00	BATE	08:50:31
335	4016.0000	BATE	08:50:57
71	4016.0000	BATE	08:50:57
405	4014.0000	BATE	08:52:42
462	4012.5000	BATE	08:54:44
442	4012.5000	BATE	08:56:46
229	4010.0000	BATE	09:00:45
214	4010.0000	BATE	09:00:45
94	4010.5000	BATE	09:02:22
341	4013.0000	BATE	09:03:50
337	4013.0000	BATE	09:03:50
34	4013.0000	BATE	09:03:50
210	4012.0000	BATE	09:06:28
194	4012.0000	BATE	09:07:51
38	4012.0000	BATE	09:07:51
376	4011.5000	BATE	09:08:07
433	4011.5000	BATE	09:10:42
71	4011.5000	BATE	09:13:38
141	4011.5000	BATE	09:13:38
250	4011.5000	BATE	09:13:38
70	4008.5000	BATE	09:17:09
59	4008.5000	BATE	09:17:09
134	4008.5000	BATE	09:17:09
183	4008.5000	BATE	09:17:09
11	4015.0000	BATE	09:22:03
197	4015.0000	BATE	09:22:03
207	4015.0000	BATE	09:22:03
429	4015.5000	BATE	09:22:28
451	4017.5000	BATE	09:25:39
312	4019.0000	BATE	09:26:36
44	4019.0000	BATE	09:26:36
100	4019.0000	BATE	09:26:36
424	4016.0000	BATE	09:29:45
427	4017.5000	BATE	09:30:58
198	4017.0000	BATE	09:33:03
183	4017.0000	BATE	09:33:03
59	4017.0000	BATE	09:33:03
138	4018.5000	BATE	09:38:03
260	4018.5000	BATE	09:38:17
13	4019.0000	BATE	09:39:57
440	4019.0000	BATE	09:39:59
74	4019.0000	BATE	09:41:01
63	4019.0000	BATE	09:41:02
70	4019.0000	BATE	09:41:07
75	4019.0000	BATE	09:41:07
35	4019.0000	BATE	09:41:09
134	4019.0000	BATE	09:41:09
92	4020.0000	BATE	09:46:46
157	4020.0000	BATE	09:46:46
168	4021.0000	BATE	09:47:37
288	4021.0000	BATE	09:47:37
423	4021.5000	BATE	09:47:37
328	4020.0000	BATE	09:49:51
57	4020.0000	BATE	09:49:51
257	4021.0000	BATE	09:53:20
59	4021.0000	BATE	09:53:20
45	4021.0000	BATE	09:53:20
88	4021.0000	BATE	09:53:20
15	4022.0000	BATE	09:56:59
53	4022.0000	BATE	09:56:59
17	4022.0000	BATE	09:57:09
6	4022.0000	BATE	09:57:09
35	4022.0000	BATE	09:57:11
106	4022.0000	BATE	09:57:19
40	4022.0000	BATE	09:57:24
167	4022.0000	BATE	09:57:26
58	4022.0000	BATE	09:58:38
340	4022.0000	BATE	09:58:40
458	4021.0000	BATE	10:02:51
428	4017.5000	BATE	10:05:24
60	4017.5000	BATE	10:07:53
4	4017.5000	BATE	10:07:53
63	4017.5000	BATE	10:08:02
185	4017.5000	BATE	10:08:08
98	4017.5000	BATE	10:08:08
50	4017.5000	BATE	10:08:08
33	4015.5000	BATE	10:11:00
338	4015.5000	BATE	10:11:00
451	4016.5000	BATE	10:13:50
122	4017.5000	BATE	10:16:57
303	4017.5000	BATE	10:16:58
181	4014.0000	BATE	10:18:47
261	4014.0000	BATE	10:18:47
233	4013.0000	BATE	10:22:21
153	4013.0000	BATE	10:22:21
52	4013.0000	BATE	10:22:21
431	4012.5000	BATE	10:26:03
370	4012.0000	BATE	10:28:29
390	4011.5000	BATE	10:30:48
214	4009.0000	BATE	10:33:12
179	4009.0000	BATE	10:33:12
424	4009.5000	BATE	10:37:01
76	4009.5000	BATE	10:40:18
299	4009.5000	BATE	10:40:18
376	4009.5000	BATE	10:43:24
422	4009.5000	BATE	10:44:44
237	4007.5000	BATE	10:47:59
66	4007.5000	BATE	10:47:59
49	4007.5000	BATE	10:47:59
43	4007.5000	BATE	10:47:59
457	4004.5000	BATE	10:51:37
382	4004.0000	BATE	10:55:42
20	4004.0000	BATE	10:55:42
8	4004.0000	BATE	10:55:42
13	4004.0000	BATE	10:56:51
368	4004.0000	BATE	10:56:51
433	4005.5000	BATE	11:03:03
392	4008.5000	BATE	11:06:24
379	4008.5000	BATE	11:08:16
193	4007.5000	BATE	11:09:51
187	4007.5000	BATE	11:09:51
59	4007.5000	BATE	11:09:51
54	4007.0000	BATE	11:10:55
401	4007.0000	BATE	11:10:56
437	4004.5000	BATE	11:14:13
54	4017.5000	BATE	11:23:58
105	4017.5000	BATE	11:23:58
115	4017.5000	BATE	11:23:58
442	4017.5000	BATE	11:24:01
122	4017.5000	BATE	11:24:01
63	4017.5000	BATE	11:24:01
405	4019.0000	BATE	11:27:06
442	4020.5000	BATE	11:30:11
442	4020.0000	BATE	11:32:19
192	4018.0000	BATE	11:34:53
54	4018.0000	BATE	11:34:53
167	4018.0000	BATE	11:36:10
221	4016.5000	BATE	11:39:49
25	4016.5000	BATE	11:39:49
123	4016.5000	BATE	11:40:06
63	4016.5000	BATE	11:40:06
462	4016.0000	BATE	11:41:20
104	4016.5000	BATE	11:46:07
23	4016.5000	BATE	11:46:07
271	4016.5000	BATE	11:46:07
377	4017.0000	BATE	11:49:14
220	4019.5000	BATE	11:53:34
165	4019.5000	BATE	11:53:34
410	4019.0000	BATE	11:55:07
389	4020.0000	BATE	11:58:51
397	4019.5000	BATE	11:59:09
135	4019.5000	BATE	12:03:23
87	4019.5000	BATE	12:03:23
189	4019.5000	BATE	12:03:23
422	4017.0000	BATE	12:05:08
441	4013.5000	BATE	12:07:40
441	4006.0000	BATE	12:10:59
402	4005.0000	BATE	12:16:11
384	4005.0000	BATE	12:18:02
401	4009.5000	BATE	12:21:57
124	4011.0000	BATE	12:24:58
61	4011.0000	BATE	12:25:03
178	4011.0000	BATE	12:25:03
72	4011.0000	BATE	12:25:03
131	4009.5000	BATE	12:27:32
136	4009.5000	BATE	12:27:32
105	4009.5000	BATE	12:28:05
406	4006.0000	BATE	12:30:34
109	4005.5000	BATE	12:35:47
166	4005.5000	BATE	12:35:47
27	4005.5000	BATE	12:35:47
90	4005.5000	BATE	12:35:47
433	4009.5000	BATE	12:43:54
24	4009.5000	BATE	12:43:54
105	4008.5000	BATE	12:43:57
90	4008.5000	BATE	12:43:57
314	4008.5000	BATE	12:43:57
142	4008.5000	BATE	12:43:57
374	4007.5000	BATE	12:46:49
106	4007.0000	BATE	12:55:04
250	4007.0000	BATE	12:55:04
56	4007.0000	BATE	12:55:04
155	4007.0000	BATE	12:55:04
35	4007.0000	BATE	12:55:04
190	4007.0000	BATE	12:55:04
438	4007.0000	BATE	12:56:49
428	4003.5000	BATE	13:00:20
337	4002.0000	BATE	13:01:50
69	4002.0000	BATE	13:01:50
340	4005.5000	BATE	13:10:02
60	4005.5000	BATE	13:10:02
477	4005.5000	BATE	13:10:02
391	4006.5000	BATE	13:12:56
347	4007.0000	BATE	13:17:43
104	4007.0000	BATE	13:17:43
374	4008.0000	BATE	13:19:44
125	4007.0000	BATE	13:21:48
51	4007.0000	BATE	13:21:48
389	4008.0000	BATE	13:25:09
181	4008.5000	BATE	13:25:09
198	4008.5000	BATE	13:25:09
389	4009.0000	BATE	13:29:57
79	4012.5000	BATE	13:35:03
70	4012.5000	BATE	13:35:03
223	4012.0000	BATE	13:35:04
6	4012.0000	BATE	13:35:04
205	4012.0000	BATE	13:35:04
4	4012.0000	BATE	13:35:54
363	4012.0000	BATE	13:35:54
15	4012.0000	BATE	13:37:22
387	4012.5000	BATE	13:37:22
194	4011.0000	BATE	13:40:00
261	4011.0000	BATE	13:40:00
142	4008.5000	BATE	13:43:10
215	4009.0000	BATE	13:45:06
213	4009.0000	BATE	13:45:06
309	4009.0000	BATE	13:48:17
91	4009.0000	BATE	13:48:17
128	4009.0000	BATE	13:51:08
300	4009.0000	BATE	13:51:08
405	4009.0000	BATE	13:51:08
14	4011.5000	BATE	13:53:54
70	4011.5000	BATE	13:53:54
100	4010.5000	BATE	13:57:43
70	4010.5000	BATE	13:57:43
409	4010.5000	BATE	13:57:43
63	4010.5000	BATE	13:59:13
127	4010.5000	BATE	13:59:14
20	4010.5000	BATE	13:59:14
184	4010.5000	BATE	13:59:37
456	4011.0000	BATE	14:01:43
462	4012.0000	BATE	14:06:42
109	4012.5000	BATE	14:07:26
19	4012.5000	BATE	14:07:26
11	4012.5000	BATE	14:07:26
143	4012.5000	BATE	14:07:26
100	4012.5000	BATE	14:07:26
77	4012.5000	BATE	14:07:26
414	4012.0000	BATE	14:07:34
180	4013.0000	BATE	14:09:58
206	4013.0000	BATE	14:10:03
449	4011.0000	BATE	14:13:00
447	4013.5000	BATE	14:17:18
18	4013.5000	BATE	14:17:27
223	4013.5000	BATE	14:17:27
107	4016.5000	BATE	14:19:44
250	4016.5000	BATE	14:20:00
98	4016.5000	BATE	14:20:00
187	4015.5000	BATE	14:22:05
221	4015.5000	BATE	14:22:05
405	4015.0000	BATE	14:26:19
392	4014.5000	BATE	14:26:25
304	4014.0000	BATE	14:30:01
149	4014.0000	BATE	14:30:01
266	4014.0000	BATE	14:30:01
442	4013.5000	BATE	14:30:13
179	4012.5000	BATE	14:31:39
211	4012.5000	BATE	14:31:39
6	4012.5000	BATE	14:31:39
166	4012.5000	BATE	14:31:39
172	4012.5000	BATE	14:31:39
28	4012.5000	BATE	14:31:39
46	4012.5000	BATE	14:31:39
429	4016.0000	BATE	14:33:35
388	4015.0000	BATE	14:33:39
16	4014.5000	BATE	14:34:00
421	4014.5000	BATE	14:34:00
407	4016.5000	BATE	14:35:59
126	4016.5000	BATE	14:36:20
272	4016.5000	BATE	14:36:20
24	4016.5000	BATE	14:36:20
9	4016.0000	BATE	14:36:54
40	4016.0000	BATE	14:36:54
42	4016.0000	BATE	14:36:54
399	4014.5000	BATE	14:38:03
396	4014.0000	BATE	14:38:15
433	4019.0000	BATE	14:41:01
416	4019.5000	BATE	14:41:01
366	4016.5000	BATE	14:42:29
55	4016.5000	BATE	14:42:29
442	4014.0000	BATE	14:43:37
66	4018.0000	BATE	14:46:50
392	4018.0000	BATE	14:46:51
229	4018.0000	BATE	14:47:21
231	4018.0000	BATE	14:47:21
9	4017.5000	BATE	14:47:48
395	4017.5000	BATE	14:47:48
72	4017.5000	BATE	14:48:58
336	4017.5000	BATE	14:48:58
11	4014.0000	BATE	14:50:59
11	4014.0000	BATE	14:50:59
9	4014.0000	BATE	14:50:59
10	4014.0000	BATE	14:50:59
245	4014.0000	BATE	14:50:59
47	4014.0000	BATE	14:50:59
42	4014.0000	BATE	14:51:03
388	4011.5000	BATE	14:52:23
249	4012.5000	BATE	14:54:08
125	4012.5000	BATE	14:54:08
143	4012.0000	BATE	14:55:14
287	4012.0000	BATE	14:55:14
228	4014.5000	BATE	14:57:01
206	4014.5000	BATE	14:57:01
11	4014.5000	BATE	14:57:01
374	4014.0000	BATE	14:57:06
9	4012.0000	BATE	14:58:12
202	4012.0000	BATE	14:58:22
206	4012.0000	BATE	14:58:22
60	4013.5000	BATE	15:02:10
421	4013.5000	BATE	15:02:19
435	4016.0000	BATE	15:04:10
522	4016.0000	BATE	15:04:10
201	4016.0000	BATE	15:04:41
259	4016.0000	BATE	15:04:41
431	4014.0000	BATE	15:06:34
127	4012.5000	BATE	15:07:57
244	4012.5000	BATE	15:07:57
102	4012.5000	BATE	15:09:42
51	4012.5000	BATE	15:09:42
223	4012.5000	BATE	15:10:15
414	4012.0000	BATE	15:10:42
445	4011.5000	BATE	15:10:49
449	4013.0000	BATE	15:14:02
60	4015.0000	BATE	15:15:18
165	4015.0000	BATE	15:15:26
211	4015.0000	BATE	15:15:26
31	4015.0000	BATE	15:15:26
431	4014.5000	BATE	15:15:29
210	4015.0000	BATE	15:17:28
175	4015.0000	BATE	15:17:28
416	4015.0000	BATE	15:18:57
1	4015.5000	BATE	15:20:02
400	4015.5000	BATE	15:20:02
380	4013.0000	BATE	15:22:02
109	4012.0000	BATE	15:22:03
239	4012.0000	BATE	15:22:03
18	4012.0000	BATE	15:22:03
66	4012.0000	BATE	15:22:03
457	4011.5000	BATE	15:24:01
2	4011.5000	BATE	15:24:01
183	4008.0000	BATE	15:26:13
149	4008.0000	BATE	15:26:13
99	4008.0000	BATE	15:26:13
442	4008.5000	BATE	15:28:03
6	4008.5000	BATE	15:28:03
411	4007.0000	BATE	15:30:19
49	4007.0000	BATE	15:30:19
424	4006.5000	BATE	15:30:55
311	4007.0000	BATE	15:33:04
110	4007.0000	BATE	15:33:04
349	4009.5000	BATE	15:35:23
46	4009.5000	BATE	15:35:23
400	4008.5000	BATE	15:35:38
449	4009.0000	BATE	15:36:49
458	4008.0000	BATE	15:38:12
283	4005.5000	BATE	15:39:55
120	4005.5000	BATE	15:39:55
396	4006.0000	BATE	15:41:16
86	4005.0000	BATE	15:42:20
296	4005.0000	BATE	15:42:20
340	4005.5000	BATE	15:43:27
57	4005.5000	BATE	15:43:27
36	4005.5000	BATE	15:43:27
439	4005.5000	BATE	15:45:51
138	4008.5000	BATE	15:48:56
42	4008.5000	BATE	15:48:56
450	4007.0000	BATE	15:49:03
374	4008.0000	BATE	15:49:03
389	4005.0000	BATE	15:50:48
430	4009.5000	BATE	15:53:48
460	4009.0000	BATE	15:53:51
532	4008.0000	BATE	15:56:29
183	4007.5000	BATE	15:56:39
47	4007.5000	BATE	15:56:39
152	4007.5000	BATE	15:56:39
418	4007.0000	BATE	15:59:00
223	4006.0000	BATE	15:59:17
236	4006.0000	BATE	15:59:17
459	4006.5000	BATE	16:01:10
229	4007.0000	BATE	16:01:41
175	4007.0000	BATE	16:01:41
11	4007.0000	BATE	16:01:41
141	4006.0000	BATE	16:03:05
176	4006.0000	BATE	16:03:05
74	4006.0000	BATE	16:03:05
22	4006.0000	BATE	16:03:05
86	4006.0000	BATE	16:04:21
373	4006.0000	BATE	16:04:21
451	4003.5000	BATE	16:06:12
103	4005.0000	BATE	16:07:57
77	4005.5000	BATE	16:08:27
78	4005.5000	BATE	16:08:27
120	4005.5000	BATE	16:08:27
186	4005.5000	BATE	16:08:27
80	4006.0000	BATE	16:08:27
150	4006.0000	BATE	16:08:27
397	4004.0000	BATE	16:09:12
397	4005.0000	BATE	16:11:20
8	4004.0000	BATE	16:11:22
224	4004.0000	BATE	16:11:43
167	4004.0000	BATE	16:11:43
43	4003.0000	BATE	16:13:17
86	4003.0000	BATE	16:13:44
294	4003.0000	BATE	16:13:44
427	4002.5000	BATE	16:14:20
405	4002.5000	BATE	16:15:49
434	4000.5000	BATE	16:17:01
452	3996.5000	BATE	16:18:15
127	3997.5000	BATE	16:20:06
43	3997.5000	BATE	16:20:06
103	3997.5000	BATE	16:20:06
2	3997.5000	BATE	16:20:06
112	3998.0000	BATE	16:20:46
95	3998.0000	BATE	16:20:46
69	3998.0000	BATE	16:20:46
97	3998.0000	BATE	16:20:46
2	3998.0000	BATE	16:20:55
194	3998.0000	BATE	16:21:06
147	3998.0000	BATE	16:21:23
112	3998.0000	BATE	16:21:23
125	3998.0000	BATE	16:21:23
9	3998.5000	BATE	16:22:11
21	3998.5000	BATE	16:22:11
42	3998.5000	BATE	16:22:11
34	3998.5000	BATE	16:22:11
267	3998.5000	BATE	16:22:11
76	3997.5000	BATE	16:23:30
63	3997.5000	BATE	16:23:34
63	3997.5000	BATE	16:23:36
31	3997.5000	BATE	16:23:40
65	3997.5000	BATE	16:23:40
49	3997.5000	BATE	16:23:40
44	3997.5000	BATE	16:23:41
6	3997.0000	BATE	16:23:48
100	3997.5000	BATE	16:24:02
83	3997.5000	BATE	16:24:02
40	3997.5000	BATE	16:24:02
63	3997.0000	BATE	16:24:02
70	3998.0000	BATE	16:25:01
45	3998.0000	BATE	16:25:01
160	3998.0000	BATE	16:25:01
138	3998.0000	BATE	16:25:01
24	3997.5000	BATE	16:25:01
38	3997.5000	BATE	16:25:01
88	3997.5000	BATE	16:25:01
42	3997.5000	BATE	16:25:03
142	3997.5000	BATE	16:25:03
34	3997.5000	BATE	16:25:05
39	3997.5000	BATE	16:25:11
67	3997.5000	BATE	16:26:11
46	3997.5000	BATE	16:26:11
110	3997.5000	BATE	16:26:11
115	3997.0000	BATE	16:26:20
68	3997.0000	BATE	16:26:20
106	3997.0000	BATE	16:26:22
96	3997.0000	BATE	16:26:24
6	3997.0000	BATE	16:26:24
33	3997.5000	BATE	16:27:24
97	3997.5000	BATE	16:27:24
39	3997.5000	BATE	16:27:24
167	3997.5000	BATE	16:27:24
50	3998.0000	BATE	16:27:24
94	3998.0000	BATE	16:27:24
42	3997.5000	BATE	16:27:24
134	3998.0000	BATE	16:27:24
113	3997.5000	BATE	16:27:24
79	3997.5000	BATE	16:27:25
94	3998.5000	BATE	16:27:51
100	3998.5000	BATE	16:27:51
40	3998.5000	BATE	16:27:51
94	3998.0000	BATE	16:27:51
50	3998.0000	BATE	16:27:51
94	3998.0000	BATE	16:28:09
52	3997.5000	BATE	16:28:09
50	3999.0000	BATE	16:28:24
96	3999.0000	BATE	16:28:24
50	3998.5000	BATE	16:28:24
94	3998.5000	BATE	16:28:24
94	3999.0000	BATE	16:28:24
76	3997.5000	BATE	16:28:39
84	3997.5000	BATE	16:28:39
55	3997.5000	BATE	16:28:39
66	3997.5000	BATE	16:28:39
125	4019.5000	CHIX	08:14:57
291	4019.5000	CHIX	08:15:03
443	4020.0000	CHIX	08:17:24
42	4019.5000	CHIX	08:20:34
122	4019.5000	CHIX	08:20:35
228	4019.5000	CHIX	08:20:35
101	4024.0000	CHIX	08:24:41
178	4024.0000	CHIX	08:24:41
114	4024.0000	CHIX	08:24:41
7	4021.5000	CHIX	08:29:30
96	4022.0000	CHIX	08:29:46
300	4022.0000	CHIX	08:29:46
18	4022.0000	CHIX	08:29:48
402	4018.5000	CHIX	08:32:50
387	4014.5000	CHIX	08:38:54
410	4018.5000	CHIX	08:43:16
371	4016.0000	CHIX	08:49:19
456	4012.5000	CHIX	08:54:44
457	4010.0000	CHIX	09:00:45
394	4012.5000	CHIX	09:06:28
436	4012.0000	CHIX	09:10:42
415	4015.0000	CHIX	09:22:03
377	4018.0000	CHIX	09:25:21
246	4016.0000	CHIX	09:29:45
187	4016.0000	CHIX	09:29:45
391	4018.0000	CHIX	09:36:03
331	4019.0000	CHIX	09:39:59
63	4019.0000	CHIX	09:39:59
100	4021.5000	CHIX	09:47:37
277	4021.5000	CHIX	09:47:37
446	4021.0000	CHIX	09:53:20
383	4021.5000	CHIX	09:59:22
300	4018.0000	CHIX	10:06:40
119	4018.0000	CHIX	10:06:40
393	4017.5000	CHIX	10:16:58
187	4013.5000	CHIX	10:20:56
45	4013.5000	CHIX	10:21:22
128	4013.5000	CHIX	10:21:22
10	4013.5000	CHIX	10:21:22
122	4012.0000	CHIX	10:27:27
336	4012.0000	CHIX	10:27:43
250	4009.5000	CHIX	10:37:11
197	4009.5000	CHIX	10:37:14
374	4009.5000	CHIX	10:43:24
448	4005.5000	CHIX	10:48:59
115	4003.0000	CHIX	10:58:05
10	4003.0000	CHIX	10:58:05
294	4003.0000	CHIX	10:58:05
125	4008.0000	CHIX	11:05:00
273	4008.0000	CHIX	11:05:00
13	4006.5000	CHIX	11:11:42
387	4006.5000	CHIX	11:11:42
13	4006.5000	CHIX	11:11:42
47	4018.5000	CHIX	11:23:57
401	4018.5000	CHIX	11:23:57
405	4020.5000	CHIX	11:30:11
138	4017.5000	CHIX	11:36:28
247	4017.5000	CHIX	11:36:28
29	4017.5000	CHIX	11:36:28
378	4014.5000	CHIX	11:45:07
370	4019.5000	CHIX	11:53:34
6	4020.0000	CHIX	11:58:48
410	4020.0000	CHIX	11:58:51
435	4016.5000	CHIX	12:05:10
316	4005.5000	CHIX	12:15:21
79	4005.5000	CHIX	12:15:21
366	4010.0000	CHIX	12:21:38
64	4010.0000	CHIX	12:21:38
383	4006.0000	CHIX	12:30:34
33	4005.0000	CHIX	12:40:07
66	4007.0000	CHIX	12:42:35
430	4009.5000	CHIX	12:43:54
428	4005.5000	CHIX	12:48:47
98	4006.5000	CHIX	12:56:55
154	4006.5000	CHIX	12:56:55
151	4006.5000	CHIX	12:56:55
413	4005.5000	CHIX	13:10:02
11	4005.5000	CHIX	13:10:02
374	4006.5000	CHIX	13:12:56
385	4008.0000	CHIX	13:19:44
409	4009.0000	CHIX	13:29:57
184	4012.0000	CHIX	13:35:04
224	4012.0000	CHIX	13:35:04
401	4010.5000	CHIX	13:40:06
442	4009.5000	CHIX	13:48:17
428	4011.0000	CHIX	13:54:42
430	4011.0000	CHIX	14:01:43
29	4011.0000	CHIX	14:01:43
452	4012.0000	CHIX	14:06:42
429	4011.0000	CHIX	14:13:00
158	4016.5000	CHIX	14:19:44
200	4016.5000	CHIX	14:19:44
95	4016.5000	CHIX	14:20:00
422	4015.0000	CHIX	14:26:19
380	4014.0000	CHIX	14:30:01
430	4013.0000	CHIX	14:31:39
449	4015.5000	CHIX	14:33:35
148	4016.5000	CHIX	14:36:20
287	4016.5000	CHIX	14:36:20
425	4019.0000	CHIX	14:41:01
367	4017.5000	CHIX	14:42:11
65	4017.5000	CHIX	14:42:11
7	4018.0000	CHIX	14:46:50
78	4018.0000	CHIX	14:46:50
76	4018.0000	CHIX	14:46:50
282	4018.0000	CHIX	14:46:50
322	4016.0000	CHIX	14:48:31
24	4016.0000	CHIX	14:48:31
59	4016.0000	CHIX	14:48:31
398	4012.0000	CHIX	14:52:23
61	4012.0000	CHIX	14:55:14
350	4012.0000	CHIX	14:55:14
25	4011.0000	CHIX	14:58:52
47	4011.0000	CHIX	14:58:52
98	4011.0000	CHIX	14:58:52
253	4011.0000	CHIX	14:58:52
457	4016.0000	CHIX	15:04:10
396	4014.0000	CHIX	15:06:34
458	4012.5000	CHIX	15:09:42
59	4012.5000	CHIX	15:14:03
118	4012.5000	CHIX	15:14:03
213	4012.5000	CHIX	15:14:03
19	4014.0000	CHIX	15:16:31
43	4014.0000	CHIX	15:16:31
91	4014.0000	CHIX	15:16:31
121	4014.0000	CHIX	15:16:31
123	4014.0000	CHIX	15:16:31
24	4014.0000	CHIX	15:16:31
217	4015.5000	CHIX	15:20:02
242	4015.5000	CHIX	15:20:02
57	4011.0000	CHIX	15:24:42
362	4011.0000	CHIX	15:24:42
2	4011.0000	CHIX	15:24:42
409	4008.5000	CHIX	15:28:03
61	4006.0000	CHIX	15:30:56
356	4006.0000	CHIX	15:31:20
200	4008.5000	CHIX	15:35:38
199	4008.5000	CHIX	15:35:38
108	4007.0000	CHIX	15:38:49
215	4007.0000	CHIX	15:38:53
126	4007.0000	CHIX	15:38:53
458	4006.0000	CHIX	15:43:22
422	4006.0000	CHIX	15:48:05
418	4006.0000	CHIX	15:50:29
34	4009.0000	CHIX	15:54:32
393	4009.0000	CHIX	15:54:32
100	4007.0000	CHIX	15:56:39
315	4007.0000	CHIX	15:57:17
34	4006.5000	CHIX	16:01:04
300	4006.5000	CHIX	16:01:10
55	4006.5000	CHIX	16:01:10
110	4006.5000	CHIX	16:03:47
319	4006.5000	CHIX	16:03:47
129	4005.5000	CHIX	16:08:27
231	4005.5000	CHIX	16:08:27
20	4005.5000	CHIX	16:08:27
450	4005.5000	CHIX	16:10:10
93	4003.0000	CHIX	16:13:17
242	4003.0000	CHIX	16:13:17
98	4003.0000	CHIX	16:13:44
118	4002.0000	CHIX	16:15:55
240	4002.0000	CHIX	16:15:55
76	4002.0000	CHIX	16:15:55
15	4002.0000	CHIX	16:15:55
25	3997.0000	CHIX	16:19:31
251	3998.0000	CHIX	16:20:25
2	3998.0000	CHIX	16:20:25
355	3998.0000	CHIX	16:21:23
72	3998.0000	CHIX	16:21:23
10	3998.0000	CHIX	16:23:09
108	3998.0000	CHIX	16:23:09
195	3998.0000	CHIX	16:23:09
110	3998.0000	CHIX	16:23:09
51	3997.0000	CHIX	16:25:47
15	3997.0000	CHIX	16:25:47
216	3997.0000	CHIX	16:25:47
54	3997.0000	CHIX	16:26:20
9	3997.0000	CHIX	16:26:24
7	3997.0000	CHIX	16:26:27
92	3997.0000	CHIX	16:26:27
113	3997.5000	CHIX	16:27:23
81	3997.5000	CHIX	16:27:23
237	3997.5000	CHIX	16:27:23
3	3997.5000	CHIX	16:27:23
54	3998.0000	CHIX	16:27:54
200	3998.0000	CHIX	16:27:54
110	3998.0000	CHIX	16:27:54
225	4021.5000	LSE	08:13:33
218	4021.5000	LSE	08:13:33
517	4021.5000	LSE	08:13:33
439	4021.0000	LSE	08:15:54
10	4021.0000	LSE	08:15:54
359	4020.5000	LSE	08:16:04
91	4020.5000	LSE	08:16:04
516	4020.5000	LSE	08:17:23
431	4020.0000	LSE	08:17:24
11	4019.0000	LSE	08:17:30
442	4019.0000	LSE	08:17:30
22	4019.0000	LSE	08:17:51
452	4019.5000	LSE	08:17:51
452	4020.0000	LSE	08:19:26
511	4019.5000	LSE	08:19:38
80	4019.5000	LSE	08:19:59
356	4019.5000	LSE	08:19:59
40	4019.0000	LSE	08:20:00
203	4019.0000	LSE	08:20:00
35	4019.0000	LSE	08:20:00
144	4019.0000	LSE	08:20:00
35	4019.0000	LSE	08:20:00
422	4019.5000	LSE	08:20:35
205	4022.0000	LSE	08:22:17
265	4022.0000	LSE	08:22:18
234	4021.5000	LSE	08:22:40
264	4021.5000	LSE	08:22:40
135	4024.0000	LSE	08:24:41
323	4024.0000	LSE	08:24:41
446	4023.5000	LSE	08:25:02
171	4023.5000	LSE	08:26:06
337	4023.5000	LSE	08:26:06
169	4023.5000	LSE	08:27:40
32	4023.5000	LSE	08:27:45
97	4023.5000	LSE	08:27:45
105	4023.5000	LSE	08:27:52
483	4023.5000	LSE	08:27:56
21	4023.5000	LSE	08:27:56
476	4022.0000	LSE	08:29:46
200	4018.0000	LSE	08:30:00
150	4018.0000	LSE	08:30:00
68	4018.5000	LSE	08:30:00
468	4018.0000	LSE	08:30:40
271	4018.5000	LSE	08:31:29
173	4018.5000	LSE	08:31:29
461	4018.5000	LSE	08:32:50
491	4017.5000	LSE	08:32:54
208	4014.5000	LSE	08:34:49
67	4014.5000	LSE	08:34:49
183	4014.5000	LSE	08:34:49
478	4015.5000	LSE	08:35:48
23	4015.5000	LSE	08:35:48
474	4014.5000	LSE	08:38:54
150	4014.5000	LSE	08:40:48
336	4014.5000	LSE	08:40:48
472	4018.5000	LSE	08:43:16
464	4018.5000	LSE	08:43:54
469	4017.0000	LSE	08:43:57
281	4015.0000	LSE	08:44:21
184	4015.0000	LSE	08:44:23
118	4016.5000	LSE	08:45:29
320	4016.5000	LSE	08:45:29
1	4014.5000	LSE	08:47:04
472	4014.5000	LSE	08:47:04
140	4016.0000	LSE	08:49:19
335	4016.0000	LSE	08:49:19
474	4016.5000	LSE	08:50:09
14	4016.5000	LSE	08:50:09
513	4015.5000	LSE	08:51:06
49	4014.0000	LSE	08:52:25
407	4014.0000	LSE	08:52:42
479	4013.0000	LSE	08:54:28
240	4012.5000	LSE	08:56:46
159	4012.5000	LSE	08:56:46
23	4012.5000	LSE	08:56:46
233	4012.0000	LSE	08:57:08
200	4012.0000	LSE	08:57:08
129	4010.5000	LSE	08:58:46
309	4010.5000	LSE	08:58:46
452	4010.0000	LSE	09:00:45
495	4011.0000	LSE	09:02:22
422	4013.0000	LSE	09:03:50
43	4013.0000	LSE	09:03:50
106	4012.5000	LSE	09:06:28
342	4012.5000	LSE	09:06:28
120	4013.0000	LSE	09:07:41
86	4013.0000	LSE	09:07:42
130	4013.0000	LSE	09:07:42
88	4013.0000	LSE	09:07:42
86	4013.0000	LSE	09:07:42
487	4010.5000	LSE	09:08:45
19	4010.5000	LSE	09:08:45
442	4012.0000	LSE	09:10:42
349	4011.5000	LSE	09:13:38
162	4011.5000	LSE	09:13:38
448	4011.0000	LSE	09:13:40
479	4008.5000	LSE	09:17:09
219	4011.0000	LSE	09:19:39
300	4011.0000	LSE	09:19:39
462	4015.0000	LSE	09:22:03
427	4015.5000	LSE	09:22:28
28	4015.5000	LSE	09:22:28
137	4015.5000	LSE	09:23:10
145	4018.0000	LSE	09:25:21
290	4018.0000	LSE	09:25:21
508	4017.5000	LSE	09:25:39
245	4019.0000	LSE	09:26:36
270	4019.0000	LSE	09:26:36
138	4016.0000	LSE	09:29:45
305	4016.0000	LSE	09:29:45
64	4018.0000	LSE	09:30:58
392	4018.0000	LSE	09:30:58
151	4018.5000	LSE	09:32:07
285	4018.5000	LSE	09:32:07
328	4017.5000	LSE	09:33:03
149	4017.5000	LSE	09:33:03
519	4017.5000	LSE	09:34:32
319	4018.0000	LSE	09:36:03
104	4018.0000	LSE	09:36:03
329	4017.5000	LSE	09:36:06
85	4017.5000	LSE	09:36:06
51	4017.5000	LSE	09:36:06
488	4018.5000	LSE	09:38:17
423	4019.0000	LSE	09:39:59
36	4019.5000	LSE	09:40:49
179	4019.5000	LSE	09:40:49
254	4019.5000	LSE	09:40:49
501	4019.0000	LSE	09:41:07
63	4018.5000	LSE	09:42:26
50	4018.5000	LSE	09:42:27
158	4018.5000	LSE	09:42:27
63	4018.5000	LSE	09:42:32
113	4018.5000	LSE	09:42:36
72	4018.5000	LSE	09:42:39
252	4019.0000	LSE	09:43:06
99	4019.0000	LSE	09:43:06
91	4019.0000	LSE	09:43:06
48	4019.0000	LSE	09:43:06
513	4019.5000	LSE	09:44:04
72	4020.5000	LSE	09:46:07
50	4020.5000	LSE	09:46:07
75	4020.5000	LSE	09:46:07
49	4020.5000	LSE	09:46:07
23	4020.5000	LSE	09:46:07
224	4020.0000	LSE	09:46:57
150	4021.5000	LSE	09:47:37
57	4021.5000	LSE	09:47:37
90	4021.5000	LSE	09:47:37
72	4021.5000	LSE	09:47:37
50	4021.5000	LSE	09:47:37
50	4021.5000	LSE	09:47:37
50	4021.5000	LSE	09:47:37
491	4021.5000	LSE	09:47:37
41	4020.5000	LSE	09:49:51
392	4020.5000	LSE	09:49:51
160	4020.5000	LSE	09:50:51
233	4020.5000	LSE	09:50:51
63	4020.5000	LSE	09:50:51
62	4021.0000	LSE	09:51:57
21	4021.0000	LSE	09:51:57
162	4021.0000	LSE	09:51:57
217	4021.0000	LSE	09:51:57
464	4021.0000	LSE	09:53:20
160	4022.0000	LSE	09:57:22
86	4022.0000	LSE	09:57:22
173	4022.0000	LSE	09:57:22
139	4022.0000	LSE	09:57:22
86	4022.0000	LSE	09:57:22
427	4022.5000	LSE	09:58:38
145	4021.5000	LSE	10:00:20
92	4021.5000	LSE	10:00:20
135	4021.5000	LSE	10:00:20
123	4021.5000	LSE	10:00:20
402	4021.5000	LSE	10:02:06
108	4021.5000	LSE	10:02:06
50	4019.5000	LSE	10:03:21
150	4019.5000	LSE	10:03:21
50	4019.5000	LSE	10:03:21
50	4019.5000	LSE	10:03:21
50	4019.5000	LSE	10:03:21
129	4020.0000	LSE	10:03:21
161	4018.0000	LSE	10:06:40
94	4018.0000	LSE	10:06:40
197	4018.0000	LSE	10:06:40
514	4017.0000	LSE	10:08:23
344	4015.0000	LSE	10:09:00
417	4015.5000	LSE	10:09:12
100	4015.5000	LSE	10:09:12
436	4015.0000	LSE	10:09:14
10	4011.5000	LSE	10:09:40
150	4011.5000	LSE	10:09:40
320	4011.5000	LSE	10:09:40
63	4017.0000	LSE	10:13:17
385	4017.0000	LSE	10:13:20
69	4017.0000	LSE	10:13:20
466	4016.5000	LSE	10:13:50
338	4017.5000	LSE	10:16:57
113	4017.5000	LSE	10:16:57
19	4017.0000	LSE	10:17:02
27	4017.0000	LSE	10:17:13
462	4017.0000	LSE	10:17:18
104	4013.5000	LSE	10:19:02
371	4013.5000	LSE	10:19:02
21	4013.5000	LSE	10:22:21
473	4013.5000	LSE	10:22:21
15	4013.5000	LSE	10:22:21
500	4011.5000	LSE	10:24:16
8	4011.5000	LSE	10:24:21
440	4012.5000	LSE	10:26:03
505	4012.5000	LSE	10:28:29
207	4011.5000	LSE	10:30:48
215	4011.5000	LSE	10:30:48
177	4009.0000	LSE	10:33:12
295	4009.0000	LSE	10:33:12
512	4009.5000	LSE	10:36:33
290	4009.5000	LSE	10:37:01
179	4009.5000	LSE	10:37:01
381	4009.5000	LSE	10:40:18
65	4009.5000	LSE	10:40:18
95	4009.0000	LSE	10:40:23
512	4009.5000	LSE	10:41:38
465	4009.5000	LSE	10:44:07
238	4007.5000	LSE	10:47:59
213	4007.5000	LSE	10:47:59
504	4006.5000	LSE	10:48:08
243	4005.5000	LSE	10:50:36
177	4005.5000	LSE	10:50:36
508	4004.5000	LSE	10:51:37
313	4004.5000	LSE	10:53:31
46	4004.5000	LSE	10:53:31
139	4004.5000	LSE	10:53:31
79	4004.5000	LSE	10:55:40
374	4004.5000	LSE	10:55:40
65	4004.5000	LSE	10:55:40
167	4003.5000	LSE	10:56:51
180	4003.5000	LSE	10:56:51
100	4005.5000	LSE	11:02:05
375	4005.5000	LSE	11:03:03
310	4005.5000	LSE	11:03:03
586	4008.5000	LSE	11:04:58
222	4008.0000	LSE	11:05:00
250	4008.0000	LSE	11:05:00
111	4008.0000	LSE	11:05:40
350	4008.0000	LSE	11:05:40
126	4008.5000	LSE	11:08:16
341	4008.5000	LSE	11:08:16
32	4008.0000	LSE	11:08:39
376	4008.0000	LSE	11:08:42
11	4008.0000	LSE	11:08:42
17	4007.5000	LSE	11:09:51
461	4007.5000	LSE	11:09:51
150	4006.0000	LSE	11:10:56
150	4005.5000	LSE	11:10:56
50	4005.5000	LSE	11:10:56
15	4005.5000	LSE	11:10:56
50	4006.0000	LSE	11:10:56
4	4006.0000	LSE	11:10:56
50	4006.0000	LSE	11:10:56
484	4005.0000	LSE	11:10:58
417	4007.0000	LSE	11:11:41
379	4002.5000	LSE	11:12:54
57	4002.5000	LSE	11:12:54
288	4004.0000	LSE	11:13:51
75	4004.0000	LSE	11:13:51
75	4004.0000	LSE	11:13:51
421	4004.5000	LSE	11:14:13
505	4007.5000	LSE	11:15:21
519	4009.0000	LSE	11:16:59
81	4012.5000	LSE	11:19:46
391	4012.5000	LSE	11:19:46
424	4018.5000	LSE	11:23:55
45	4018.5000	LSE	11:23:55
199	4018.0000	LSE	11:23:57
252	4018.0000	LSE	11:23:57
497	4018.0000	LSE	11:26:05
514	4020.5000	LSE	11:30:11
504	4020.0000	LSE	11:30:36
245	4019.5000	LSE	11:33:55
230	4019.5000	LSE	11:33:55
199	4018.5000	LSE	11:34:12
50	4018.5000	LSE	11:34:12
210	4018.5000	LSE	11:34:12
420	4018.0000	LSE	11:36:10
111	4017.5000	LSE	11:37:41
343	4017.5000	LSE	11:37:41
423	4016.0000	LSE	11:39:12
431	4015.5000	LSE	11:41:21
99	4015.0000	LSE	11:42:09
11	4011.5000	LSE	11:43:14
428	4011.5000	LSE	11:43:14
60	4011.5000	LSE	11:43:14
431	4010.0000	LSE	11:44:10
4	4013.0000	LSE	11:45:07
150	4013.0000	LSE	11:45:07
200	4012.5000	LSE	11:45:07
150	4012.0000	LSE	11:45:07
389	4017.5000	LSE	11:46:38
50	4017.5000	LSE	11:46:38
508	4017.5000	LSE	11:46:38
386	4017.0000	LSE	11:49:14
73	4017.0000	LSE	11:49:14
50	4017.5000	LSE	11:49:46
50	4017.5000	LSE	11:49:46
75	4017.5000	LSE	11:49:46
50	4017.5000	LSE	11:49:46
50	4017.5000	LSE	11:49:46
150	4017.5000	LSE	11:49:46
472	4019.0000	LSE	11:53:39
425	4018.0000	LSE	11:53:49
430	4019.0000	LSE	11:55:07
460	4019.5000	LSE	11:56:36
37	4019.5000	LSE	11:56:36
447	4020.0000	LSE	11:58:51
469	4019.5000	LSE	11:59:36
521	4018.0000	LSE	12:00:27
453	4019.5000	LSE	12:02:04
236	4019.5000	LSE	12:03:23
275	4019.5000	LSE	12:03:23
472	4019.0000	LSE	12:04:06
465	4014.0000	LSE	12:06:21
514	4011.5000	LSE	12:08:04
314	4009.5000	LSE	12:09:56
150	4009.5000	LSE	12:09:56
477	4007.5000	LSE	12:10:39
99	4005.5000	LSE	12:13:06
99	4005.5000	LSE	12:13:06
223	4005.5000	LSE	12:13:06
201	4006.0000	LSE	12:15:08
277	4006.0000	LSE	12:15:08
30	4006.0000	LSE	12:15:08
23	4005.5000	LSE	12:17:43
170	4005.5000	LSE	12:17:46
50	4005.5000	LSE	12:17:46
50	4005.5000	LSE	12:17:46
50	4005.5000	LSE	12:17:46
170	4005.5000	LSE	12:17:46
1	4005.5000	LSE	12:17:46
17	4005.5000	LSE	12:17:46
32	4005.5000	LSE	12:17:46
306	4005.5000	LSE	12:17:46
49	4005.5000	LSE	12:17:46
20	4009.5000	LSE	12:21:57
402	4009.5000	LSE	12:21:57
73	4009.5000	LSE	12:22:20
90	4009.5000	LSE	12:22:20
280	4009.5000	LSE	12:22:20
492	4011.0000	LSE	12:25:03
319	4009.0000	LSE	12:28:05
50	4009.0000	LSE	12:28:05
50	4009.0000	LSE	12:28:05
517	4009.5000	LSE	12:28:05
249	4009.0000	LSE	12:29:01
219	4009.0000	LSE	12:29:01
492	4006.0000	LSE	12:30:34
455	4005.0000	LSE	12:32:08
490	4006.0000	LSE	12:35:38
565	4005.5000	LSE	12:35:47
5	4006.5000	LSE	12:42:04
17	4007.5000	LSE	12:43:04
69	4007.5000	LSE	12:43:04
95	4007.5000	LSE	12:43:04
519	4010.0000	LSE	12:43:39
502	4010.0000	LSE	12:43:39
448	4009.5000	LSE	12:43:54
12	4007.0000	LSE	12:45:21
426	4007.0000	LSE	12:45:26
503	4007.5000	LSE	12:46:49
72	4007.0000	LSE	12:52:28
413	4007.0000	LSE	12:52:28
121	4007.0000	LSE	12:52:28
380	4007.0000	LSE	12:55:04
105	4007.0000	LSE	12:55:04
200	4007.0000	LSE	12:56:49
247	4007.0000	LSE	12:56:49
200	4007.0000	LSE	12:56:49
272	4006.5000	LSE	12:56:56
130	4006.5000	LSE	12:56:56
25	4006.5000	LSE	12:56:56
156	4005.0000	LSE	12:57:30
50	4005.0000	LSE	12:57:30
50	4005.0000	LSE	12:57:30
150	4005.0000	LSE	12:57:30
50	4005.0000	LSE	12:57:30
50	4005.0000	LSE	12:57:30
519	4003.5000	LSE	13:00:20
473	4002.5000	LSE	13:01:50
487	4000.5000	LSE	13:04:00
150	4007.5000	LSE	13:10:55
495	4007.0000	LSE	13:11:21
447	4007.0000	LSE	13:11:21
127	4006.5000	LSE	13:12:56
173	4006.5000	LSE	13:12:56
160	4006.5000	LSE	13:12:56
499	4006.5000	LSE	13:12:56
461	4007.0000	LSE	13:17:43
211	4008.5000	LSE	13:19:17
69	4008.5000	LSE	13:19:17
173	4008.5000	LSE	13:19:17
501	4008.0000	LSE	13:19:44
158	4008.0000	LSE	13:25:09
311	4008.0000	LSE	13:25:09
465	4008.5000	LSE	13:25:09
46	4008.5000	LSE	13:25:09
474	4008.5000	LSE	13:29:57
448	4009.0000	LSE	13:29:57
7	4009.0000	LSE	13:31:11
488	4009.0000	LSE	13:31:57
241	4009.5000	LSE	13:33:05
42	4009.5000	LSE	13:33:32
97	4012.0000	LSE	13:35:04
422	4012.0000	LSE	13:35:04
88	4012.5000	LSE	13:37:22
339	4012.5000	LSE	13:37:22
492	4011.0000	LSE	13:40:00
516	4010.5000	LSE	13:40:06
466	4008.5000	LSE	13:43:10
420	4008.5000	LSE	13:45:10
503	4009.0000	LSE	13:48:17
257	4009.0000	LSE	13:48:17
81	4009.0000	LSE	13:48:17
86	4009.0000	LSE	13:48:17
24	4011.0000	LSE	13:54:23
21	4011.0000	LSE	13:54:42
63	4011.0000	LSE	13:54:42
200	4011.0000	LSE	13:54:42
200	4011.0000	LSE	13:54:42
535	4011.0000	LSE	13:54:42
81	4010.5000	LSE	13:54:51
112	4011.0000	LSE	13:57:23
274	4011.0000	LSE	13:57:23
63	4011.0000	LSE	13:57:23
17	4011.0000	LSE	13:57:23
446	4010.5000	LSE	13:57:43
100	4011.0000	LSE	13:59:12
169	4011.0000	LSE	13:59:12
205	4011.0000	LSE	13:59:12
41	4010.0000	LSE	13:59:48
186	4010.0000	LSE	13:59:48
41	4010.0000	LSE	13:59:48
50	4010.0000	LSE	13:59:48
150	4010.0000	LSE	13:59:48
50	4010.5000	LSE	14:01:43
52	4010.5000	LSE	14:01:43
277	4010.5000	LSE	14:01:49
62	4010.5000	LSE	14:01:49
91	4010.0000	LSE	14:02:29
72	4010.0000	LSE	14:02:29
150	4009.5000	LSE	14:02:29
181	4009.5000	LSE	14:02:29
210	4012.0000	LSE	14:06:42
210	4012.0000	LSE	14:06:42
73	4012.0000	LSE	14:06:42
363	4012.0000	LSE	14:06:42
96	4012.0000	LSE	14:06:42
375	4011.5000	LSE	14:07:34
77	4011.5000	LSE	14:07:34
51	4011.5000	LSE	14:07:34
324	4014.0000	LSE	14:09:51
124	4014.0000	LSE	14:09:51
513	4011.5000	LSE	14:12:04
489	4011.0000	LSE	14:13:00
68	4011.5000	LSE	14:14:48
380	4011.5000	LSE	14:14:48
233	4016.5000	LSE	14:19:44
39	4016.5000	LSE	14:19:44
233	4016.5000	LSE	14:19:44
272	4017.0000	LSE	14:19:44
218	4017.0000	LSE	14:19:44
34	4016.5000	LSE	14:20:00
391	4016.5000	LSE	14:20:00
244	4015.5000	LSE	14:22:05
239	4015.5000	LSE	14:22:05
50	4014.0000	LSE	14:23:05
264	4014.5000	LSE	14:25:17
28	4015.0000	LSE	14:26:19
485	4015.0000	LSE	14:26:19
490	4014.5000	LSE	14:26:25
440	4014.0000	LSE	14:26:32
170	4013.0000	LSE	14:28:28
91	4013.0000	LSE	14:28:28
218	4013.0000	LSE	14:28:28
178	4014.0000	LSE	14:29:55
83	4014.0000	LSE	14:29:55
198	4014.0000	LSE	14:29:55
43	4014.0000	LSE	14:30:00
62	4014.0000	LSE	14:30:00
456	4013.0000	LSE	14:30:01
17	4013.5000	LSE	14:30:01
180	4014.0000	LSE	14:30:01
180	4014.0000	LSE	14:30:01
33	4014.0000	LSE	14:30:01
50	4014.0000	LSE	14:30:13
50	4014.0000	LSE	14:30:13
147	4014.0000	LSE	14:30:13
150	4014.0000	LSE	14:30:13
50	4014.0000	LSE	14:30:13
476	4012.5000	LSE	14:30:18
418	4010.0000	LSE	14:30:29
58	4010.0000	LSE	14:30:29
72	4013.0000	LSE	14:31:39
150	4013.0000	LSE	14:31:39
200	4013.0000	LSE	14:31:39
500	4013.0000	LSE	14:31:39
265	4016.0000	LSE	14:33:35
72	4016.0000	LSE	14:33:35
150	4016.0000	LSE	14:33:35
673	4016.0000	LSE	14:33:35
429	4015.0000	LSE	14:33:39
45	4014.0000	LSE	14:34:01
429	4014.0000	LSE	14:34:01
45	4014.0000	LSE	14:34:01
276	4013.5000	LSE	14:34:33
337	4016.0000	LSE	14:35:59
478	4016.5000	LSE	14:35:59
244	4016.5000	LSE	14:36:20
185	4016.5000	LSE	14:36:20
183	4016.0000	LSE	14:36:25
443	4015.5000	LSE	14:36:29
465	4014.5000	LSE	14:38:03
16	4014.5000	LSE	14:38:03
38	4014.0000	LSE	14:38:12
389	4014.0000	LSE	14:38:12
394	4013.0000	LSE	14:38:29
86	4013.0000	LSE	14:38:29
53	4012.0000	LSE	14:38:59
148	4019.0000	LSE	14:41:01
337	4019.0000	LSE	14:41:01
21	4019.5000	LSE	14:41:01
150	4019.5000	LSE	14:41:01
72	4019.5000	LSE	14:41:01
50	4019.5000	LSE	14:41:01
4	4019.5000	LSE	14:41:01
200	4019.5000	LSE	14:41:01
462	4018.5000	LSE	14:41:02
419	4019.0000	LSE	14:41:28
164	4018.0000	LSE	14:41:34
255	4018.0000	LSE	14:41:34
439	4017.0000	LSE	14:42:22
478	4014.0000	LSE	14:43:37
11	4018.5000	LSE	14:46:47
200	4018.5000	LSE	14:46:47
125	4018.0000	LSE	14:46:50
562	4018.0000	LSE	14:46:50
2	4018.0000	LSE	14:46:50
217	4018.0000	LSE	14:46:50
139	4018.0000	LSE	14:46:50
442	4018.5000	LSE	14:47:16
436	4017.5000	LSE	14:47:25
50	4017.5000	LSE	14:47:25
22	4017.5000	LSE	14:47:25
124	4018.5000	LSE	14:47:46
390	4018.5000	LSE	14:47:46
10	4017.0000	LSE	14:48:59
21	4017.0000	LSE	14:48:59
490	4017.0000	LSE	14:48:59
333	4014.0000	LSE	14:49:50
111	4014.0000	LSE	14:49:50
485	4014.0000	LSE	14:50:48
7	4014.0000	LSE	14:50:48
468	4014.0000	LSE	14:51:05
210	4012.0000	LSE	14:52:23
210	4012.0000	LSE	14:52:23
66	4012.0000	LSE	14:52:23
149	4012.0000	LSE	14:52:23
290	4012.0000	LSE	14:52:23
12	4012.0000	LSE	14:52:23
170	4013.0000	LSE	14:53:56
474	4012.5000	LSE	14:54:08
446	4012.5000	LSE	14:54:26
466	4012.0000	LSE	14:55:14
497	4012.5000	LSE	14:55:14
123	4015.0000	LSE	14:56:50
364	4015.0000	LSE	14:56:50
475	4015.0000	LSE	14:56:50
348	4012.5000	LSE	14:58:11
135	4012.5000	LSE	14:58:11
55	4011.0000	LSE	14:58:52
430	4011.0000	LSE	14:58:52
479	4010.5000	LSE	14:59:45
97	4010.0000	LSE	14:59:47
400	4010.0000	LSE	14:59:47
4	4010.0000	LSE	14:59:47
477	4013.5000	LSE	15:02:19
150	4016.0000	LSE	15:04:10
485	4016.0000	LSE	15:04:10
147	4016.0000	LSE	15:04:10
390	4016.0000	LSE	15:04:10
63	4016.0000	LSE	15:04:41
170	4016.0000	LSE	15:04:41
210	4016.0000	LSE	15:04:41
483	4016.0000	LSE	15:04:41
494	4015.5000	LSE	15:05:30
497	4014.0000	LSE	15:06:34
475	4012.0000	LSE	15:08:10
97	4013.0000	LSE	15:09:41
50	4013.0000	LSE	15:09:41
150	4013.0000	LSE	15:09:41
125	4012.5000	LSE	15:09:42
340	4012.5000	LSE	15:09:42
109	4013.0000	LSE	15:10:08
349	4013.0000	LSE	15:10:08
36	4012.5000	LSE	15:10:15
402	4012.5000	LSE	15:10:15
507	4012.0000	LSE	15:10:42
543	4011.0000	LSE	15:12:27
532	4013.0000	LSE	15:14:02
150	4013.0000	LSE	15:14:02
72	4013.0000	LSE	15:14:02
73	4013.0000	LSE	15:14:02
360	4013.0000	LSE	15:14:02
73	4013.0000	LSE	15:14:02
1	4012.5000	LSE	15:14:03
154	4012.5000	LSE	15:14:03
122	4012.5000	LSE	15:14:03
177	4012.5000	LSE	15:14:03
505	4014.5000	LSE	15:15:29
475	4014.5000	LSE	15:15:29
474	4014.5000	LSE	15:16:31
183	4015.0000	LSE	15:17:28
63	4015.0000	LSE	15:17:28
353	4015.0000	LSE	15:17:28
253	4014.5000	LSE	15:17:37
232	4014.5000	LSE	15:17:37
181	4014.5000	LSE	15:17:37
284	4014.5000	LSE	15:17:37
73	4015.0000	LSE	15:18:57
12	4015.0000	LSE	15:18:57
72	4015.0000	LSE	15:18:57
50	4015.0000	LSE	15:18:57
193	4015.0000	LSE	15:18:57
50	4015.0000	LSE	15:18:57
50	4015.0000	LSE	15:18:57
503	4015.0000	LSE	15:18:57
422	4015.5000	LSE	15:20:02
510	4015.0000	LSE	15:20:04
493	4013.0000	LSE	15:22:02
158	4012.0000	LSE	15:22:03
224	4012.0000	LSE	15:22:03
44	4012.0000	LSE	15:22:03
322	4011.0000	LSE	15:22:33
105	4011.0000	LSE	15:22:33
418	4011.5000	LSE	15:24:01
455	4011.0000	LSE	15:24:42
503	4010.5000	LSE	15:24:49
462	4009.5000	LSE	15:25:55
144	4007.5000	LSE	15:26:47
338	4007.5000	LSE	15:26:47
13	4007.5000	LSE	15:26:47
493	4008.5000	LSE	15:28:03
154	4007.5000	LSE	15:28:34
48	4007.5000	LSE	15:28:34
240	4007.5000	LSE	15:28:34
241	4007.0000	LSE	15:30:06
194	4007.0000	LSE	15:30:06
471	4007.0000	LSE	15:30:19
262	4006.5000	LSE	15:30:55
215	4006.5000	LSE	15:30:55
442	4006.0000	LSE	15:31:20
194	4005.0000	LSE	15:31:26
294	4005.0000	LSE	15:31:26
72	4008.5000	LSE	15:34:41
150	4008.5000	LSE	15:34:41
50	4008.5000	LSE	15:34:41
92	4008.5000	LSE	15:34:41
173	4008.5000	LSE	15:34:41
87	4008.5000	LSE	15:34:41
96	4008.0000	LSE	15:34:41
556	4009.5000	LSE	15:35:23
557	4009.0000	LSE	15:35:26
73	4009.0000	LSE	15:35:26
282	4008.5000	LSE	15:35:38
141	4008.5000	LSE	15:35:38
345	4009.0000	LSE	15:36:49
120	4009.0000	LSE	15:36:49
502	4008.5000	LSE	15:36:55
431	4008.0000	LSE	15:38:12
440	4007.5000	LSE	15:38:21
60	4007.5000	LSE	15:38:21
183	4006.5000	LSE	15:39:11
335	4006.5000	LSE	15:39:11
443	4005.5000	LSE	15:40:24
17	4005.5000	LSE	15:40:24
278	4005.0000	LSE	15:40:25
106	4005.0000	LSE	15:40:25
99	4005.0000	LSE	15:40:25
82	4006.0000	LSE	15:41:16
284	4006.0000	LSE	15:41:16
146	4006.0000	LSE	15:41:16
485	4005.0000	LSE	15:42:20
5	4005.0000	LSE	15:42:20
85	4006.0000	LSE	15:43:10
423	4006.0000	LSE	15:43:22
15	4005.5000	LSE	15:43:27
449	4005.5000	LSE	15:43:27
356	4003.0000	LSE	15:44:10
157	4003.0000	LSE	15:44:10
245	4003.0000	LSE	15:44:55
73	4003.0000	LSE	15:44:55
200	4003.0000	LSE	15:44:55
513	4005.5000	LSE	15:45:51
273	4006.5000	LSE	15:48:02
502	4006.5000	LSE	15:48:04
55	4006.5000	LSE	15:48:04
100	4006.5000	LSE	15:48:04
261	4006.0000	LSE	15:48:05
183	4006.0000	LSE	15:48:05
421	4007.5000	LSE	15:49:03
434	4006.5000	LSE	15:49:24
455	4006.5000	LSE	15:49:42
9	4006.0000	LSE	15:50:29
474	4006.0000	LSE	15:50:29
150	4007.5000	LSE	15:51:54
16	4007.5000	LSE	15:51:54
96	4008.0000	LSE	15:52:54
325	4008.0000	LSE	15:52:54
44	4008.5000	LSE	15:53:16
101	4009.5000	LSE	15:53:26
237	4009.5000	LSE	15:53:26
91	4009.5000	LSE	15:53:26
42	4009.5000	LSE	15:53:36
103	4009.5000	LSE	15:53:36
95	4009.5000	LSE	15:53:36
429	4009.0000	LSE	15:53:51
417	4008.5000	LSE	15:54:32
496	4009.0000	LSE	15:54:32
150	4008.0000	LSE	15:56:29
145	4008.0000	LSE	15:56:29
203	4008.0000	LSE	15:56:29
230	4008.0000	LSE	15:56:29
239	4007.5000	LSE	15:56:39
215	4007.5000	LSE	15:56:39
455	4006.5000	LSE	15:57:17
445	4007.0000	LSE	15:57:17
65	4007.5000	LSE	15:58:46
91	4007.5000	LSE	15:58:46
150	4007.5000	LSE	15:58:46
485	4007.0000	LSE	15:59:00
439	4007.0000	LSE	15:59:00
215	4006.0000	LSE	15:59:17
130	4006.0000	LSE	15:59:17
78	4006.0000	LSE	15:59:17
489	4005.5000	LSE	15:59:59
168	4005.0000	LSE	16:00:00
253	4005.0000	LSE	16:00:00
47	4005.0000	LSE	16:00:00
27	4007.0000	LSE	16:01:04
463	4007.0000	LSE	16:01:04
458	4007.0000	LSE	16:01:41
142	4006.5000	LSE	16:01:53
39	4006.5000	LSE	16:01:53
90	4006.5000	LSE	16:01:53
200	4006.5000	LSE	16:01:53
47	4006.5000	LSE	16:01:53
420	4006.0000	LSE	16:03:05
98	4006.0000	LSE	16:03:05
173	4006.5000	LSE	16:03:47
320	4006.5000	LSE	16:03:47
484	4006.0000	LSE	16:04:21
227	4004.5000	LSE	16:04:31
117	4004.5000	LSE	16:04:31
149	4004.5000	LSE	16:04:31
477	4003.5000	LSE	16:06:17
19	4004.0000	LSE	16:07:23
571	4004.5000	LSE	16:07:51
111	4006.0000	LSE	16:08:22
20	4005.5000	LSE	16:08:27
426	4005.5000	LSE	16:08:27
424	4006.0000	LSE	16:08:27
474	4005.0000	LSE	16:08:37
445	4004.0000	LSE	16:09:12
208	4005.5000	LSE	16:10:10
252	4005.5000	LSE	16:10:10
481	4005.5000	LSE	16:10:36
456	4005.0000	LSE	16:11:20
543	4004.0000	LSE	16:12:24
419	4003.5000	LSE	16:12:42
323	4003.0000	LSE	16:13:34
124	4003.0000	LSE	16:13:45
13	4003.0000	LSE	16:13:49
12	4003.0000	LSE	16:13:49
473	4003.0000	LSE	16:13:54
435	4002.5000	LSE	16:15:09
150	4003.0000	LSE	16:15:45
50	4003.0000	LSE	16:15:45
115	4003.0000	LSE	16:15:45
178	4003.0000	LSE	16:15:45
368	4003.0000	LSE	16:15:45
115	4003.0000	LSE	16:15:45
118	4001.5000	LSE	16:16:29
107	4001.5000	LSE	16:16:29
216	4001.5000	LSE	16:16:29
41	4001.5000	LSE	16:16:29
117	4001.0000	LSE	16:16:44
145	4001.0000	LSE	16:16:44
131	4001.0000	LSE	16:16:44
18	4001.0000	LSE	16:16:44
53	4001.0000	LSE	16:16:44
70	3999.5000	LSE	16:17:34
451	3999.5000	LSE	16:17:34
464	3998.0000	LSE	16:17:55
361	3995.5000	LSE	16:18:51
355	3998.0000	LSE	16:20:06
150	3998.0000	LSE	16:20:06
150	3998.0000	LSE	16:20:11
150	3998.0000	LSE	16:20:26
207	3998.0000	LSE	16:20:26
161	3998.5000	LSE	16:20:56
116	3998.5000	LSE	16:20:56
77	3998.5000	LSE	16:20:56
150	3998.5000	LSE	16:20:56
443	3998.0000	LSE	16:21:06
249	3998.5000	LSE	16:21:42
98	3998.5000	LSE	16:21:46
436	3999.0000	LSE	16:22:08
482	3998.5000	LSE	16:22:11
118	3998.0000	LSE	16:23:19
200	3998.0000	LSE	16:23:19
150	3998.0000	LSE	16:23:19
408	3998.0000	LSE	16:23:19
98	3998.0000	LSE	16:23:19
89	3999.0000	LSE	16:24:41
94	3999.0000	LSE	16:24:41
150	3999.0000	LSE	16:24:41
150	3998.5000	LSE	16:24:41
150	3998.5000	LSE	16:24:45
50	3998.5000	LSE	16:24:45
73	3998.5000	LSE	16:24:45
50	3998.5000	LSE	16:24:45
50	3998.5000	LSE	16:24:45
87	3997.5000	LSE	16:25:00
366	3997.5000	LSE	16:25:00
461	3997.5000	LSE	16:25:44
434	3997.0000	LSE	16:25:47
65	3997.0000	LSE	16:25:47
304	3997.5000	LSE	16:26:47
150	3997.5000	LSE	16:26:47
63	3997.0000	LSE	16:26:47
379	3997.0000	LSE	16:26:47
81	3997.0000	LSE	16:26:47
205	3997.0000	LSE	16:26:47
64	3997.0000	LSE	16:26:47
125	3997.0000	LSE	16:26:47
150	3997.0000	LSE	16:26:47
200	3997.0000	LSE	16:27:41
250	3997.0000	LSE	16:27:41
106	3997.0000	LSE	16:27:41
50	3997.0000	LSE	16:27:41
50	3997.0000	LSE	16:27:41
73	3997.0000	LSE	16:27:41
50	3997.0000	LSE	16:27:41
503	3997.0000	LSE	16:27:41
89	3998.0000	LSE	16:27:51
340	3998.0000	LSE	16:27:51
4	3998.0000	LSE	16:27:51
60	3997.5000	LSE	16:28:03
201	3997.5000	LSE	16:28:03
207	3997.0000	LSE	16:28:03
425	3998.0000	LSE	16:28:24
69	3998.0000	LSE	16:28:24
112	3997.5000	LSE	16:28:54
93	3997.5000	LSE	16:28:54
84	3997.5000	LSE	16:29:09
76	3997.5000	LSE	16:29:09
92	3997.0000	LSE	16:29:09
41	3997.0000	LSE	16:29:09
100	3997.0000	LSE	16:29:09

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

POSGZGZLVFMGMZM

Company Announcements

Transaction in Own Shares