Source - RNS
RNS Number : 9311G
Unilever PLC
01 June 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:

01-Jun-17


Number of ordinary shares purchased:    

244,762


Highest price paid per share:

GBp 4,385.0000


Lowest price paid per share:

GBp 4,313.0000


Volume weighted average price paid per share:           

GBp 4,354.8076


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 29,074,175 of its ordinary shares in treasury and has 1,281,082,186 ordinary shares in issue (excluding treasury shares).

Aggregated information




Trading venue

Volume weighted average price (GBp)

Aggregated volume


London Stock Exchange

4353.7996

224,762


BATS

4366.0587

7,243


Chi-X

4366.2412

6,477


Turquoise

4366.1142

6,280






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 [email protected] or 02078226719

Number of shares purchased

Transaction price (GBp per share)

Time of transaction

Trading Venue

220

4328.0000

08:00:22

LONX

328

4329.0000

08:01:06

LONX

320

4329.5000

08:01:06

LONX

208

4334.5000

08:01:39

LONX

152

4334.5000

08:01:39

LONX

202

4333.0000

08:03:00

LONX

118

4334.0000

08:03:00

LONX

220

4333.5000

08:03:04

LONX

265

4333.5000

08:03:15

LONX

230

4332.0000

08:03:42

LONX

146

4335.0000

08:04:10

LONX

89

4335.0000

08:04:10

LONX

100

4333.5000

08:04:15

CHIX

165

4333.5000

08:04:15

TURX

79

4333.5000

08:04:15

CHIX

186

4333.5000

08:04:15

BTSC

100

4332.0000

08:04:19

CHIX

280

4336.0000

08:05:09

LONX

290

4336.5000

08:05:43

LONX

53

4335.5000

08:05:44

LONX

268

4335.5000

08:05:45

LONX

119

4334.5000

08:05:51

BTSC

137

4334.5000

08:05:51

TURX

35

4334.5000

08:05:51

BTSC

200

4336.0000

08:06:25

LONX

200

4336.0000

08:06:36

LONX

112

4336.0000

08:06:36

LONX

255

4335.5000

08:06:50

LONX

144

4337.5000

08:07:21

TURX

162

4337.5000

08:07:21

BTSC

108

4337.5000

08:07:21

LONX

117

4337.5000

08:07:21

LONX

156

4337.5000

08:07:21

CHIX

200

4337.0000

08:07:24

LONX

245

4339.0000

08:07:41

LONX

141

4339.0000

08:07:58

LONX

250

4340.5000

08:08:31

LONX

157

4340.5000

08:08:31

LONX

203

4339.0000

08:08:47

LONX

310

4340.5000

08:09:24

LONX

207

4340.0000

08:09:24

LONX

188

4340.5000

08:09:55

LONX

6

4340.0000

08:09:55

BTSC

141

4340.0000

08:09:55

BTSC

27

4340.0000

08:09:55

BTSC

50

4340.0000

08:09:55

BTSC

215

4340.0000

08:09:55

CHIX

198

4340.0000

08:09:55

TURX

219

4347.0000

08:10:28

LONX

215

4346.5000

08:10:29

LONX

27

4351.0000

08:11:30

LONX

258

4351.0000

08:11:30

LONX

180

4351.0000

08:11:30

LONX

152

4351.0000

08:11:30

LONX

31

4350.0000

08:11:36

BTSC

220

4352.0000

08:12:05

LONX

100

4353.0000

08:12:29

LONX

85

4353.0000

08:12:29

LONX

200

4352.5000

08:12:42

LONX

54

4352.5000

08:12:42

LONX

185

4352.5000

08:12:56

LONX

250

4354.5000

08:13:32

LONX

115

4354.5000

08:13:32

LONX

106

4354.0000

08:13:36

LONX

83

4354.0000

08:13:36

LONX

22

4355.0000

08:14:14

LONX

40

4358.0000

08:14:34

LONX

310

4358.0000

08:14:34

LONX

5

4358.0000

08:14:52

LONX

220

4356.5000

08:14:52

LONX

50

4358.0000

08:15:19

LONX

210

4358.0000

08:15:19

LONX

207

4359.5000

08:15:28

LONX

230

4363.5000

08:16:28

LONX

250

4363.0000

08:16:35

LONX

220

4365.5000

08:17:06

LONX

235

4365.0000

08:17:06

LONX

235

4367.5000

08:17:52

LONX

215

4367.0000

08:17:55

LONX

135

4366.0000

08:18:03

TURX

147

4366.0000

08:18:03

CHIX

153

4366.0000

08:18:03

BTSC

130

4364.5000

08:18:08

BTSC

125

4364.5000

08:18:08

CHIX

115

4364.5000

08:18:08

TURX

172

4363.0000

08:18:10

BTSC

152

4363.0000

08:18:10

TURX

165

4363.0000

08:18:10

CHIX

198

4365.5000

08:18:30

LONX

12

4367.5000

08:18:56

LONX

185

4367.5000

08:18:56

LONX

18

4367.5000

08:18:57

LONX

205

4368.0000

08:19:14

LONX

50

4367.5000

08:19:18

LONX

166

4367.5000

08:19:18

LONX

178

4366.5000

08:19:23

BTSC

172

4366.5000

08:19:23

CHIX

158

4366.5000

08:19:23

TURX

53

4366.5000

08:19:56

LONX

102

4366.5000

08:19:56

LONX

150

4366.5000

08:19:56

LONX

250

4368.0000

08:20:37

LONX

61

4368.0000

08:20:37

LONX

70

4368.5000

08:20:57

LONX

134

4367.0000

08:21:00

BTSC

210

4367.5000

08:21:00

LONX

218

4369.5000

08:21:17

LONX

131

4369.5000

08:21:37

BTSC

116

4369.5000

08:21:37

TURX

129

4366.5000

08:21:41

TURX

44

4366.5000

08:21:41

BTSC

27

4366.5000

08:21:41

BTSC

140

4366.5000

08:21:41

CHIX

74

4366.5000

08:21:41

BTSC

185

4366.0000

08:21:52

LONX

181

4365.0000

08:21:52

BTSC

174

4365.0000

08:21:52

CHIX

161

4365.0000

08:21:52

TURX

198

4368.5000

08:22:13

LONX

190

4368.5000

08:22:59

LONX

250

4371.5000

08:23:43

LONX

161

4371.5000

08:23:43

LONX

255

4370.5000

08:24:14

LONX

236

4370.0000

08:24:16

LONX

94

4369.5000

08:24:19

TURX

39

4369.5000

08:24:19

TURX

144

4369.5000

08:24:19

CHIX

150

4369.5000

08:24:19

BTSC

117

4367.0000

08:24:29

TURX

132

4367.0000

08:24:29

BTSC

127

4367.0000

08:24:29

CHIX

90

4370.5000

08:24:58

LONX

290

4370.0000

08:25:05

LONX

57

4371.5000

08:25:54

LONX

143

4371.5000

08:25:54

LONX

195

4372.0000

08:26:09

LONX

250

4371.5000

08:26:36

LONX

140

4371.0000

08:26:36

BTSC

124

4371.0000

08:26:36

TURX

83

4371.0000

08:26:36

CHIX

51

4371.0000

08:26:36

CHIX

100

4373.5000

08:27:08

LONX

200

4373.5000

08:27:38

LONX

250

4373.5000

08:27:38

LONX

6

4373.5000

08:27:38

LONX

190

4375.0000

08:28:15

LONX

217

4374.5000

08:28:20

LONX

143

4374.0000

08:28:29

TURX

83

4374.0000

08:28:29

BTSC

78

4374.0000

08:28:29

BTSC

155

4374.0000

08:28:29

CHIX

219

4373.5000

08:28:42

LONX

237

4374.5000

08:29:30

LONX

119

4373.5000

08:29:37

LONX

168

4375.0000

08:30:15

LONX

12

4375.0000

08:30:15

LONX

200

4375.0000

08:30:33

LONX

191

4375.5000

08:30:46

LONX

195

4377.0000

08:31:36

LONX

261

4376.5000

08:31:38

LONX

136

4376.0000

08:32:07

LONX

27

4376.0000

08:32:07

LONX

35

4376.0000

08:32:07

LONX

134

4375.5000

08:32:08

BTSC

129

4375.5000

08:32:09

CHIX

100

4375.5000

08:32:27

TURX

18

4375.5000

08:32:27

TURX

332

4376.0000

08:32:57

LONX

184

4375.0000

08:33:03

LONX

151

4374.5000

08:33:05

TURX

164

4374.5000

08:33:05

CHIX

169

4374.5000

08:33:10

BTSC

191

4373.5000

08:33:34

LONX

14

4373.5000

08:33:34

LONX

100

4374.5000

08:34:12

LONX

82

4374.5000

08:34:12

LONX

194

4373.5000

08:34:37

LONX

203

4373.0000

08:34:41

TURX

229

4373.0000

08:34:41

BTSC

221

4373.0000

08:34:41

CHIX

185

4374.0000

08:35:34

LONX

250

4374.5000

08:35:36

LONX

100

4374.5000

08:35:58

LONX

82

4374.5000

08:35:58

LONX

253

4373.0000

08:36:20

BTSC

245

4373.0000

08:36:20

CHIX

225

4373.0000

08:36:20

TURX

185

4373.0000

08:36:20

LONX

178

4372.0000

08:36:30

LONX

159

4371.5000

08:36:36

BTSC

152

4371.5000

08:36:36

CHIX

140

4371.5000

08:36:36

TURX

75

4373.5000

08:37:06

LONX

280

4373.0000

08:37:09

LONX

44

4374.5000

08:38:07

LONX

200

4374.5000

08:38:07

LONX

234

4375.0000

08:38:44

LONX

115

4374.5000

08:39:06

LONX

70

4374.5000

08:39:06

LONX

205

4374.0000

08:39:06

LONX

169

4373.5000

08:39:37

TURX

180

4373.5000

08:39:37

LONX

190

4373.5000

08:39:37

BTSC

183

4373.5000

08:39:37

CHIX

210

4372.5000

08:40:20

LONX

175

4372.0000

08:40:30

TURX

196

4372.0000

08:40:30

BTSC

190

4372.0000

08:40:30

CHIX

179

4371.5000

08:40:30

LONX

185

4372.0000

08:41:37

LONX

100

4372.0000

08:41:38

LONX

80

4372.0000

08:41:38

LONX

285

4372.5000

08:42:11

LONX

295

4373.0000

08:43:00

LONX

100

4374.0000

08:43:40

LONX

100

4374.0000

08:43:54

LONX

305

4374.5000

08:44:16

LONX

26

4374.5000

08:44:59

LONX

209

4374.5000

08:44:59

LONX

194

4373.5000

08:45:22

LONX

202

4373.5000

08:45:53

LONX

245

4375.5000

08:46:48

LONX

200

4376.5000

08:47:18

LONX

50

4377.5000

08:48:24

LONX

230

4377.5000

08:48:24

LONX

32

4377.0000

08:48:25

LONX

173

4377.0000

08:48:25

LONX

30

4377.0000

08:48:25

LONX

100

4376.0000

08:48:26

TURX

151

4376.0000

08:48:37

CHIX

94

4376.0000

08:48:37

BTSC

104

4376.0000

08:48:37

BTSC

77

4376.0000

08:48:37

TURX

41

4376.0000

08:48:37

CHIX

8

4375.5000

08:48:37

LONX

100

4375.5000

08:48:37

LONX

88

4375.5000

08:48:37

LONX

144

4374.5000

08:48:49

TURX

100

4374.5000

08:48:49

BTSC

63

4374.5000

08:48:49

BTSC

157

4374.5000

08:48:49

CHIX

190

4373.5000

08:49:01

BTSC

183

4373.5000

08:49:01

CHIX

100

4373.5000

08:49:01

TURX

69

4373.5000

08:49:01

TURX

215

4372.0000

08:49:20

TURX

234

4372.0000

08:49:20

CHIX

242

4372.0000

08:49:20

BTSC

127

4371.5000

08:49:32

LONX

54

4371.5000

08:49:32

LONX

240

4371.5000

08:50:03

LONX

19

4371.0000

08:50:32

LONX

106

4371.0000

08:50:32

LONX

63

4371.0000

08:50:36

LONX

9

4371.0000

08:50:36

LONX

73

4370.5000

08:50:36

TURX

37

4370.5000

08:50:36

TURX

124

4370.5000

08:50:36

BTSC

119

4370.5000

08:50:36

CHIX

184

4369.5000

08:50:58

LONX

168

4369.5000

08:50:58

TURX

200

4369.5000

08:50:58

BTSC

192

4369.5000

08:50:58

CHIX

9

4369.5000

08:50:58

TURX

210

4370.5000

08:51:48

LONX

220

4370.0000

08:51:48

LONX

168

4369.0000

08:52:03

CHIX

200

4370.5000

08:52:38

LONX

5

4370.5000

08:52:38

LONX

180

4370.0000

08:52:38

LONX

155

4369.5000

08:52:39

TURX

175

4369.5000

08:52:39

BTSC

185

4368.5000

08:53:15

LONX

18

4368.5000

08:53:15

LONX

195

4368.0000

08:53:15

CHIX

180

4368.0000

08:53:15

TURX

203

4368.0000

08:53:15

BTSC

138

4366.5000

08:53:26

CHIX

78

4366.5000

08:53:28

BTSC

66

4366.5000

08:53:32

BTSC

127

4366.5000

08:53:32

TURX

159

4365.0000

08:53:32

BTSC

152

4365.0000

08:53:32

CHIX

140

4365.0000

08:53:32

TURX

62

4367.5000

08:54:05

LONX

185

4367.0000

08:54:27

LONX

177

4367.0000

08:54:27

LONX

225

4366.5000

08:54:49

LONX

190

4365.5000

08:55:19

BTSC

68

4365.5000

08:55:19

LONX

183

4365.5000

08:55:21

CHIX

169

4365.5000

08:55:21

TURX

182

4364.0000

08:55:29

TURX

19

4364.0000

08:55:29

CHIX

178

4364.0000

08:55:29

CHIX

204

4364.0000

08:55:29

BTSC

255

4365.0000

08:56:19

LONX

220

4364.5000

08:56:19

LONX

180

4365.0000

08:57:06

LONX

157

4364.0000

08:57:43

TURX

171

4364.0000

08:57:43

CHIX

177

4364.0000

08:57:43

BTSC

205

4363.5000

08:57:52

LONX

41

4365.0000

08:59:13

LONX

199

4365.0000

08:59:13

LONX

1

4365.0000

08:59:13

LONX

340

4366.5000

08:59:51

LONX

9

4367.5000

09:00:11

LONX

216

4367.5000

09:00:14

LONX

20

4367.5000

09:00:14

LONX

225

4367.5000

09:00:14

LONX

172

4366.0000

09:00:25

BTSC

100

4366.0000

09:00:25

TURX

53

4366.0000

09:00:25

TURX

181

4366.0000

09:00:25

LONX

177

4367.0000

09:01:41

LONX

75

4367.0000

09:01:41

LONX

250

4367.0000

09:01:41

LONX

178

4366.5000

09:01:57

LONX

150

4369.5000

09:03:38

LONX

200

4370.0000

09:03:55

LONX

250

4370.0000

09:03:55

LONX

210

4370.0000

09:04:03

LONX

70

4369.5000

09:04:03

LONX

227

4370.5000

09:04:26

LONX

126

4369.5000

09:04:41

LONX

57

4369.5000

09:04:41

LONX

190

4370.0000

09:05:19

LONX

245

4369.5000

09:05:21

LONX

120

4369.0000

09:05:27

CHIX

110

4369.0000

09:05:27

TURX

125

4369.0000

09:05:27

BTSC

236

4368.5000

09:06:04

LONX

200

4371.0000

09:06:40

LONX

94

4371.0000

09:06:40

LONX

172

4370.5000

09:07:02

LONX

18

4370.5000

09:07:02

LONX

183

4370.5000

09:07:34

LONX

57

4370.0000

09:07:40

LONX

123

4370.0000

09:07:40

LONX

100

4370.0000

09:09:25

LONX

105

4370.0000

09:09:59

LONX

240

4370.0000

09:09:59

LONX

180

4370.0000

09:09:59

LONX

100

4370.0000

09:10:05

LONX

100

4370.0000

09:10:17

LONX

53

4370.0000

09:10:17

LONX

161

4370.0000

09:10:17

LONX

100

4369.5000

09:10:45

CHIX

207

4369.5000

09:10:45

TURX

125

4369.5000

09:10:45

CHIX

233

4369.5000

09:10:45

BTSC

160

4369.5000

09:10:45

LONX

40

4369.5000

09:10:45

LONX

100

4371.0000

09:11:08

LONX

225

4371.0000

09:11:16

LONX

2

4370.5000

09:11:52

LONX

100

4370.5000

09:11:52

LONX

90

4370.5000

09:11:52

LONX

201

4370.0000

09:11:53

BTSC

210

4371.0000

09:12:23

LONX

27

4370.5000

09:13:07

LONX

100

4370.0000

09:13:37

TURX

146

4370.0000

09:13:37

CHIX

203

4370.0000

09:13:37

LONX

79

4370.0000

09:13:37

TURX

48

4370.0000

09:13:37

CHIX

202

4370.0000

09:13:37

LONX

72

4369.5000

09:13:38

LONX

75

4369.5000

09:14:06

LONX

127

4369.5000

09:14:06

LONX

19

4368.5000

09:14:19

CHIX

19

4368.5000

09:14:19

BTSC

159

4368.5000

09:14:20

LONX

9

4368.5000

09:14:20

BTSC

17

4368.5000

09:14:20

BTSC

46

4368.5000

09:14:20

LONX

54

4368.5000

09:14:20

TURX

3

4368.5000

09:14:20

BTSC

201

4368.5000

09:14:20

BTSC

221

4368.5000

09:14:20

CHIX

167

4368.5000

09:14:20

TURX

149

4368.5000

09:14:54

LONX

59

4368.5000

09:14:54

LONX

100

4368.5000

09:15:34

LONX

75

4368.5000

09:15:34

LONX

63

4368.5000

09:15:34

LONX

252

4367.5000

09:15:59

LONX

200

4370.0000

09:16:38

LONX

216

4369.5000

09:17:04

LONX

50

4370.5000

09:18:04

LONX

189

4370.5000

09:18:04

LONX

15

4370.5000

09:18:23

LONX

15

4370.5000

09:18:23

LONX

174

4370.5000

09:18:23

LONX

340

4371.5000

09:19:11

LONX

229

4371.0000

09:19:12

LONX

24

4371.0000

09:19:59

LONX

164

4371.0000

09:19:59

LONX

75

4374.0000

09:21:17

LONX

75

4374.0000

09:21:17

LONX

55

4374.0000

09:21:17

LONX

265

4373.0000

09:21:33

LONX

206

4372.5000

09:21:33

LONX

33

4372.0000

09:22:09

LONX

156

4372.0000

09:22:09

LONX

75

4375.0000

09:23:14

LONX

130

4375.0000

09:23:14

LONX

124

4375.0000

09:23:30

LONX

256

4375.0000

09:23:30

LONX

80

4375.0000

09:23:30

LONX

63

4374.5000

09:23:51

LONX

136

4374.5000

09:23:51

LONX

75

4375.5000

09:24:59

LONX

75

4375.5000

09:24:59

LONX

56

4375.5000

09:24:59

LONX

106

4375.5000

09:25:12

LONX

154

4375.5000

09:25:12

LONX

150

4375.0000

09:26:04

LONX

209

4375.0000

09:26:04

LONX

208

4374.0000

09:26:20

LONX

15

4373.5000

09:27:25

LONX

200

4373.5000

09:27:26

LONX

190

4374.0000

09:28:20

LONX

250

4373.5000

09:28:20

LONX

181

4372.0000

09:28:49

LONX

32

4372.0000

09:28:49

LONX

195

4371.0000

09:29:31

LONX

41

4370.5000

09:30:05

LONX

165

4370.5000

09:30:05

LONX

62

4372.0000

09:30:34

LONX

134

4373.0000

09:31:04

LONX

225

4373.0000

09:31:13

LONX

216

4372.5000

09:31:13

LONX

206

4372.0000

09:32:08

LONX

164

4372.0000

09:32:08

LONX

100

4372.5000

09:32:35

LONX

97

4372.5000

09:32:35

LONX

4

4373.0000

09:33:09

LONX

221

4373.0000

09:33:09

LONX

210

4372.0000

09:33:26

LONX

217

4372.0000

09:34:04

LONX

75

4372.0000

09:35:07

LONX

182

4372.0000

09:35:07

LONX

164

4372.0000

09:35:14

LONX

69

4372.0000

09:35:40

LONX

106

4371.5000

09:35:54

LONX

33

4371.5000

09:35:54

LONX

93

4371.5000

09:35:54

LONX

199

4370.5000

09:36:08

LONX

197

4368.5000

09:36:49

LONX

207

4370.0000

09:37:29

LONX

250

4370.5000

09:38:21

LONX

305

4370.0000

09:38:23

LONX

65

4367.5000

09:39:13

LONX

138

4367.5000

09:39:13

LONX

60

4366.5000

09:39:45

LONX

71

4366.5000

09:39:45

LONX

79

4366.5000

09:39:45

LONX

239

4365.5000

09:40:17

LONX

195

4364.0000

09:40:45

LONX

210

4363.0000

09:41:22

LONX

95

4364.0000

09:41:59

LONX

125

4364.0000

09:41:59

LONX

198

4363.5000

09:42:16

LONX

250

4365.0000

09:43:31

LONX

250

4365.5000

09:44:18

LONX

210

4366.0000

09:44:36

LONX

205

4366.5000

09:45:29

LONX

200

4366.5000

09:45:29

LONX

3

4366.5000

09:45:29

LONX

238

4366.5000

09:46:22

LONX

213

4367.0000

09:47:39

LONX

12

4367.0000

09:47:39

LONX

245

4366.5000

09:47:46

LONX

251

4366.0000

09:47:55

LONX

255

4368.0000

09:48:38

LONX

195

4368.0000

09:49:57

LONX

250

4368.0000

09:49:57

LONX

202

4367.5000

09:50:26

LONX

127

4366.5000

09:50:44

LONX

70

4366.5000

09:50:44

LONX

117

4367.0000

09:52:40

LONX

100

4367.0000

09:52:40

LONX

210

4367.0000

09:53:26

LONX

75

4367.0000

09:53:32

LONX

250

4367.0000

09:53:32

LONX

106

4367.0000

09:53:32

LONX

170

4368.0000

09:54:20

LONX

89

4368.0000

09:54:20

LONX

210

4366.0000

09:54:46

LONX

100

4369.5000

09:57:06

LONX

361

4369.5000

09:57:06

LONX

240

4370.0000

09:57:28

LONX

226

4370.0000

09:57:28

LONX

48

4371.0000

09:58:06

LONX

250

4370.5000

09:58:50

LONX

210

4372.5000

10:00:20

LONX

200

4372.5000

10:00:20

LONX

67

4372.5000

10:00:20

LONX

200

4372.5000

10:00:20

LONX

190

4372.5000

10:00:20

LONX

67

4374.0000

10:01:29

LONX

173

4374.0000

10:01:29

LONX

229

4375.0000

10:02:08

LONX

43

4374.0000

10:02:46

LONX

162

4374.0000

10:02:46

LONX

240

4372.5000

10:03:45

LONX

18

4372.5000

10:03:45

LONX

161

4372.5000

10:03:45

LONX

212

4373.0000

10:04:46

LONX

261

4372.5000

10:05:01

LONX

213

4371.5000

10:06:46

LONX

250

4371.0000

10:06:47

LONX

37

4371.5000

10:07:03

LONX

37

4371.5000

10:07:03

LONX

138

4371.5000

10:07:03

LONX

92

4371.0000

10:08:00

LONX

100

4371.5000

10:08:38

LONX

183

4371.5000

10:08:38

LONX

91

4371.0000

10:08:43

LONX

61

4371.0000

10:08:43

LONX

213

4370.5000

10:09:19

LONX

319

4371.0000

10:10:20

LONX

195

4370.5000

10:10:57

LONX

213

4371.5000

10:11:40

LONX

201

4371.5000

10:12:14

LONX

206

4371.5000

10:12:53

LONX

4

4371.5000

10:13:28

LONX

196

4371.5000

10:13:28

LONX

212

4371.5000

10:14:09

LONX

100

4371.0000

10:14:49

LONX

110

4371.0000

10:14:49

LONX

201

4371.0000

10:15:20

LONX

214

4372.0000

10:16:04

LONX

100

4372.0000

10:16:27

LONX

116

4372.0000

10:16:27

LONX

198

4372.5000

10:17:04

LONX

2

4372.5000

10:17:04

LONX

204

4374.0000

10:17:34

LONX

215

4374.0000

10:18:22

LONX

189

4375.0000

10:19:23

LONX

26

4375.0000

10:19:23

LONX

208

4375.0000

10:19:29

LONX

100

4376.5000

10:20:43

LONX

250

4376.5000

10:20:43

LONX

216

4377.0000

10:21:04

LONX

37

4376.0000

10:21:51

LONX

179

4376.0000

10:21:51

LONX

216

4376.0000

10:22:29

LONX

199

4375.0000

10:22:36

LONX

15

4374.5000

10:23:15

LONX

217

4374.5000

10:23:20

LONX

216

4375.5000

10:24:54

LONX

210

4375.5000

10:25:08

LONX

6

4375.5000

10:25:08

LONX

209

4375.0000

10:25:23

LONX

23

4375.0000

10:25:23

LONX

8

4375.0000

10:25:23

LONX

216

4375.0000

10:25:23

LONX

100

4374.5000

10:26:34

LONX

109

4374.5000

10:26:34

LONX

92

4373.0000

10:27:18

LONX

216

4373.5000

10:27:18

LONX

293

4375.0000

10:29:17

LONX

12

4375.0000

10:29:48

LONX

216

4375.0000

10:29:48

LONX

205

4374.5000

10:29:55

LONX

220

4374.5000

10:30:16

LONX

143

4372.5000

10:30:47

LONX

61

4372.5000

10:30:47

LONX

37

4373.5000

10:31:23

LONX

37

4373.5000

10:31:23

LONX

216

4373.5000

10:31:58

LONX

212

4373.5000

10:32:13

LONX

240

4372.5000

10:33:02

LONX

31

4372.5000

10:33:02

LONX

250

4373.0000

10:34:04

LONX

37

4373.0000

10:34:04

LONX

37

4373.0000

10:34:04

LONX

105

4373.0000

10:34:43

LONX

121

4373.0000

10:34:51

LONX

210

4373.5000

10:35:23

LONX

100

4373.0000

10:36:04

LONX

59

4373.0000

10:36:04

LONX

190

4373.0000

10:36:25

LONX

199

4374.0000

10:37:34

LONX

51

4374.0000

10:37:34

LONX

43

4375.5000

10:40:16

LONX

45

4375.5000

10:40:16

LONX

100

4375.5000

10:40:16

LONX

100

4375.5000

10:40:16

LONX

47

4376.0000

10:40:44

LONX

250

4376.0000

10:41:06

LONX

37

4376.5000

10:41:06

LONX

23

4376.5000

10:41:06

LONX

53

4376.5000

10:41:22

LONX

59

4376.5000

10:41:22

LONX

250

4376.5000

10:41:22

LONX

250

4376.0000

10:41:33

LONX

62

4376.0000

10:41:33

LONX

100

4376.5000

10:42:19

LONX

73

4376.5000

10:42:19

LONX

62

4376.5000

10:42:19

LONX

205

4375.5000

10:42:46

LONX

210

4377.5000

10:44:37

LONX

100

4377.5000

10:44:37

LONX

150

4377.5000

10:44:37

LONX

160

4377.5000

10:44:37

LONX

140

4377.5000

10:44:37

LONX

197

4377.5000

10:46:00

LONX

240

4378.5000

10:47:28

LONX

198

4378.5000

10:47:32

LONX

18

4378.5000

10:47:32

LONX

279

4379.0000

10:49:07

LONX

250

4379.0000

10:49:11

LONX

180

4379.0000

10:50:02

LONX

181

4379.0000

10:50:02

LONX

74

4379.5000

10:52:40

LONX

100

4379.5000

10:52:40

LONX

138

4379.5000

10:52:40

LONX

78

4379.5000

10:52:40

LONX

230

4379.5000

10:52:40

LONX

37

4379.5000

10:52:40

LONX

37

4379.5000

10:52:40

LONX

50

4379.5000

10:52:40

LONX

200

4379.5000

10:52:40

LONX

250

4379.0000

10:53:34

LONX

217

4379.0000

10:54:15

LONX

100

4380.0000

10:55:12

LONX

172

4380.0000

10:55:12

LONX

73

4380.0000

10:55:52

LONX

73

4380.0000

10:55:52

LONX

217

4379.5000

10:56:25

LONX

204

4379.0000

10:56:57

LONX

232

4380.5000

10:58:36

LONX

59

4380.5000

10:58:36

LONX

250

4380.5000

10:58:52

LONX

269

4380.0000

10:59:00

LONX

215

4380.0000

11:00:48

LONX

160

4380.0000

11:00:48

LONX

145

4380.0000

11:00:48

LONX

146

4378.5000

11:01:17

LONX

234

4378.5000

11:02:00

LONX

206

4376.5000

11:02:43

LONX

220

4377.0000

11:03:29

LONX

65

4377.0000

11:03:29

LONX

180

4378.5000

11:05:23

LONX

36

4378.5000

11:05:23

LONX

166

4378.5000

11:05:29

LONX

50

4378.5000

11:05:29

LONX

280

4377.5000

11:06:20

LONX

225

4377.5000

11:06:20

LONX

216

4378.0000

11:07:32

LONX

220

4379.5000

11:08:44

LONX

240

4379.5000

11:08:44

LONX

194

4379.5000

11:08:44

LONX

80

4381.0000

11:10:37

LONX

200

4381.0000

11:10:37

LONX

10

4380.5000

11:10:46

LONX

37

4381.5000

11:11:05

LONX

179

4381.5000

11:11:05

LONX

100

4381.5000

11:11:51

LONX

250

4382.0000

11:13:45

LONX

230

4382.0000

11:13:45

LONX

30

4382.0000

11:13:45

LONX

100

4382.0000

11:13:45

LONX

116

4382.0000

11:13:45

LONX

170

4382.0000

11:14:37

LONX

42

4382.0000

11:14:37

LONX

215

4381.5000

11:17:21

LONX

300

4381.5000

11:17:21

LONX

36

4381.0000

11:17:21

LONX

189

4381.0000

11:17:21

LONX

246

4381.0000

11:18:04

LONX

93

4381.0000

11:19:03

LONX

123

4381.0000

11:19:03

LONX

250

4380.0000

11:19:41

LONX

37

4379.5000

11:20:35

LONX

211

4379.5000

11:20:35

LONX

100

4379.5000

11:21:48

LONX

250

4379.5000

11:21:48

LONX

248

4379.0000

11:24:03

LONX

380

4380.0000

11:24:56

LONX

240

4379.5000

11:25:04

LONX

190

4379.5000

11:25:58

LONX

155

4379.5000

11:25:58

LONX

12

4379.5000

11:27:09

LONX

250

4379.5000

11:27:09

LONX

19

4379.5000

11:27:09

LONX

100

4380.5000

11:28:47

LONX

200

4380.5000

11:28:47

LONX

37

4381.0000

11:29:08

LONX

37

4381.0000

11:29:08

LONX

237

4381.0000

11:29:14

LONX

215

4381.0000

11:29:56

LONX

100

4380.5000

11:30:50

LONX

68

4380.5000

11:31:29

LONX

167

4380.5000

11:31:29

LONX

124

4381.0000

11:31:35

LONX

95

4381.0000

11:31:35

LONX

199

4381.5000

11:32:14

LONX

250

4381.0000

11:33:09

LONX

217

4380.5000

11:34:21

LONX

190

4382.5000

11:35:24

LONX

63

4382.5000

11:35:24

LONX

266

4382.5000

11:35:24

LONX

1

4382.5000

11:35:24

LONX

93

4382.5000

11:36:05

LONX

117

4382.5000

11:36:05

LONX

230

4384.0000

11:37:30

LONX

49

4384.0000

11:39:45

LONX

205

4384.0000

11:39:47

LONX

290

4384.0000

11:39:47

LONX

100

4384.0000

11:39:47

LONX

100

4384.0000

11:39:47

LONX

67

4384.0000

11:39:47

LONX

100

4384.0000

11:40:26

LONX

100

4384.0000

11:40:36

LONX

144

4385.0000

11:42:03

LONX

250

4385.0000

11:42:03

LONX

100

4385.0000

11:42:03

LONX

170

4385.0000

11:44:47

LONX

250

4385.0000

11:44:47

LONX

100

4385.0000

11:44:51

LONX

217

4385.0000

11:44:51

LONX

232

4385.0000

11:46:30

LONX

45

4385.0000

11:46:30

LONX

250

4384.5000

11:47:16

LONX

248

4383.5000

11:48:23

LONX

238

4383.0000

11:48:23

LONX

250

4383.0000

11:49:42

LONX

26

4383.0000

11:49:42

LONX

225

4382.0000

11:50:49

LONX

225

4381.0000

11:51:04

LONX

210

4380.5000

11:52:36

LONX

205

4380.0000

11:52:43

LONX

37

4379.0000

11:53:58

LONX

37

4379.0000

11:53:58

LONX

184

4379.0000

11:53:58

LONX

275

4380.5000

11:54:46

LONX

210

4379.0000

11:55:36

LONX

176

4381.0000

11:57:06

LONX

39

4381.0000

11:57:06

LONX

217

4381.0000

11:57:06

LONX

215

4380.0000

11:57:43

LONX

33

4380.0000

11:58:37

LONX

34

4380.0000

11:58:37

LONX

183

4380.0000

11:58:37

LONX

170

4381.0000

11:59:41

LONX

217

4381.0000

11:59:47

LONX

282

4380.5000

11:59:51

LONX

5

4380.0000

12:02:17

LONX

189

4380.5000

12:02:17

LONX

29

4380.5000

12:02:17

LONX

260

4382.5000

12:02:52

LONX

340

4382.5000

12:03:18

LONX

275

4382.5000

12:04:36

LONX

236

4382.0000

12:04:46

LONX

35

4382.0000

12:04:46

LONX

37

4381.0000

12:05:26

LONX

37

4381.0000

12:05:26

LONX

187

4381.0000

12:05:26

LONX

362

4381.0000

12:06:40

LONX

165

4382.0000

12:08:48

LONX

49

4382.0000

12:09:41

LONX

1

4382.0000

12:09:46

LONX

225

4382.0000

12:09:46

LONX

25

4382.0000

12:09:46

LONX

170

4382.0000

12:09:46

LONX

158

4381.5000

12:09:46

LONX

122

4381.5000

12:10:03

LONX

123

4381.0000

12:10:04

LONX

206

4379.5000

12:10:27

LONX

205

4377.5000

12:11:12

LONX

3

4377.5000

12:12:06

LONX

127

4377.5000

12:12:06

LONX

77

4377.5000

12:12:06

LONX

76

4377.0000

12:12:46

LONX

42

4377.0000

12:12:46

LONX

250

4377.0000

12:13:31

LONX

190

4375.5000

12:13:53

LONX

9

4375.5000

12:13:53

LONX

180

4375.0000

12:14:43

LONX

37

4375.0000

12:14:43

LONX

202

4373.0000

12:15:18

LONX

200

4371.5000

12:15:58

LONX

14

4371.5000

12:15:58

LONX

201

4371.0000

12:16:40

LONX

65

4369.0000

12:17:11

LONX

80

4369.5000

12:18:07

LONX

180

4369.5000

12:18:08

LONX

209

4370.5000

12:18:37

LONX

37

4369.5000

12:19:41

LONX

100

4369.5000

12:19:41

LONX

138

4369.5000

12:19:41

LONX

57

4369.5000

12:20:27

LONX

57

4369.5000

12:20:27

LONX

3

4368.5000

12:20:51

LONX

47

4368.5000

12:20:51

LONX

190

4368.5000

12:20:51

LONX

205

4367.5000

12:21:27

LONX

218

4365.5000

12:22:51

LONX

213

4365.5000

12:23:06

LONX

230

4367.0000

12:26:06

LONX

10

4367.0000

12:26:06

LONX

180

4367.0000

12:26:06

LONX

30

4367.0000

12:26:06

LONX

217

4367.0000

12:26:06

LONX

270

4366.5000

12:26:07

LONX

95

4364.5000

12:27:30

LONX

180

4364.5000

12:27:30

LONX

241

4365.0000

12:28:42

LONX

35

4366.5000

12:30:33

LONX

65

4366.5000

12:30:33

LONX

217

4366.0000

12:30:39

LONX

65

4366.5000

12:31:03

LONX

65

4366.5000

12:31:03

LONX

47

4365.5000

12:31:03

LONX

37

4367.0000

12:31:21

LONX

100

4367.0000

12:31:21

LONX

206

4368.0000

12:31:53

LONX

200

4370.0000

12:33:19

LONX

100

4370.0000

12:33:19

LONX

19

4370.5000

12:33:41

LONX

100

4370.5000

12:33:41

LONX

97

4370.5000

12:33:41

LONX

225

4371.0000

12:34:41

LONX

200

4369.5000

12:35:23

LONX

16

4368.5000

12:36:52

LONX

237

4368.5000

12:36:52

LONX

37

4369.0000

12:37:45

LONX

235

4369.0000

12:38:09

LONX

100

4368.5000

12:38:21

LONX

43

4368.5000

12:38:21

LONX

100

4366.5000

12:39:09

LONX

37

4366.5000

12:39:09

LONX

65

4366.5000

12:39:09

LONX

74

4365.5000

12:39:30

LONX

152

4365.5000

12:39:30

LONX

100

4366.5000

12:41:08

LONX

37

4366.5000

12:42:04

LONX

310

4367.5000

12:45:03

LONX

230

4367.5000

12:45:03

LONX

210

4367.5000

12:45:03

LONX

250

4367.5000

12:45:03

LONX

208

4366.0000

12:45:50

LONX

214

4364.0000

12:46:02

LONX

217

4362.5000

12:47:13

LONX

222

4362.5000

12:47:51

LONX

275

4363.5000

12:50:03

LONX

310

4363.0000

12:50:03

LONX

159

4365.0000

12:51:06

LONX

193

4365.0000

12:51:06

LONX

50

4364.5000

12:51:46

LONX

155

4364.5000

12:51:46

LONX

155

4364.5000

12:52:24

LONX

200

4363.0000

12:52:51

LONX

100

4364.0000

12:54:04

LONX

194

4365.0000

12:54:52

LONX

79

4365.0000

12:54:52

LONX

100

4365.0000

12:55:14

LONX

135

4365.0000

12:55:14

LONX

200

4365.0000

12:56:46

LONX

270

4365.5000

12:57:26

LONX

14

4365.0000

12:58:04

LONX

270

4365.5000

12:58:43

LONX

250

4365.5000

12:59:09

LONX

210

4365.0000

12:59:29

LONX

205

4364.0000

13:00:28

LONX

200

4363.0000

13:01:16

LONX

290

4362.5000

13:03:16

LONX

42

4362.0000

13:03:18

LONX

12

4362.0000

13:03:18

LONX

181

4362.0000

13:03:18

LONX

148

4361.5000

13:03:18

LONX

198

4361.5000

13:04:05

LONX

200

4363.0000

13:05:43

LONX

86

4363.0000

13:05:50

LONX

170

4363.5000

13:06:21

LONX

55

4363.5000

13:06:21

LONX

59

4363.0000

13:06:21

LONX

184

4362.5000

13:07:20

LONX

100

4363.0000

13:07:37

LONX

203

4363.0000

13:07:37

LONX

21

4362.5000

13:08:24

LONX

66

4362.5000

13:08:24

LONX

67

4362.5000

13:08:24

LONX

166

4363.5000

13:10:17

LONX

173

4363.5000

13:10:17

LONX

105

4363.5000

13:10:17

LONX

173

4363.5000

13:10:17

LONX

169

4363.5000

13:11:00

LONX

52

4363.5000

13:11:00

LONX

7

4363.0000

13:11:53

LONX

85

4363.0000

13:11:53

LONX

65

4363.0000

13:11:53

LONX

250

4362.0000

13:12:41

LONX

42

4362.0000

13:12:41

LONX

80

4362.5000

13:13:42

LONX

261

4364.0000

13:15:00

LONX

34

4364.0000

13:15:00

LONX

166

4363.5000

13:15:01

LONX

102

4363.5000

13:15:01

LONX

205

4361.5000

13:15:21

LONX

209

4361.0000

13:16:03

LONX

200

4360.5000

13:18:42

LONX

330

4360.5000

13:18:42

LONX

216

4360.5000

13:18:42

LONX

167

4358.5000

13:19:44

LONX

37

4360.0000

13:20:23

LONX

213

4360.0000

13:20:29

LONX

213

4359.5000

13:21:12

LONX

69

4360.0000

13:21:56

LONX

201

4359.5000

13:21:57

LONX

211

4359.0000

13:22:55

LONX

5

4358.5000

13:23:25

LONX

193

4358.5000

13:23:34

LONX

370

4358.5000

13:25:06

LONX

250

4359.0000

13:25:39

LONX

2

4359.0000

13:25:39

LONX

180

4358.5000

13:26:38

LONX

66

4358.5000

13:26:38

LONX

184

4358.5000

13:26:38

LONX

217

4359.5000

13:27:35

LONX

113

4361.0000

13:29:51

LONX

152

4361.0000

13:29:51

LONX

145

4362.0000

13:30:11

LONX

130

4362.0000

13:30:46

LONX

100

4362.5000

13:30:46

LONX

165

4362.5000

13:30:46

LONX

330

4363.0000

13:30:58

LONX

250

4363.0000

13:30:59

LONX

260

4362.5000

13:32:02

LONX

14

4363.0000

13:32:34

LONX

37

4363.0000

13:32:34

LONX

37

4363.0000

13:32:34

LONX

225

4362.5000

13:33:01

LONX

149

4365.0000

13:33:36

LONX

200

4365.0000

13:33:46

LONX

1

4365.0000

13:33:49

LONX

139

4364.5000

13:34:30

LONX

146

4364.5000

13:34:30

LONX

100

4364.0000

13:34:31

LONX

100

4364.0000

13:34:34

LONX

65

4364.0000

13:35:18

LONX

250

4364.0000

13:35:18

LONX

37

4364.0000

13:35:18

LONX

37

4364.0000

13:35:18

LONX

38

4364.0000

13:35:18

LONX

200

4364.0000

13:36:09

LONX

276

4364.5000

13:36:41

LONX

4

4364.5000

13:37:44

LONX

266

4364.5000

13:37:44

LONX

100

4364.5000

13:37:44

LONX

250

4364.5000

13:37:44

LONX

21

4364.5000

13:37:44

LONX

37

4363.0000

13:39:03

LONX

37

4363.0000

13:39:03

LONX

100

4363.0000

13:39:03

LONX

46

4363.0000

13:39:03

LONX

100

4363.0000

13:39:28

LONX

116

4363.0000

13:39:28

LONX

250

4361.5000

13:39:58

LONX

71

4362.0000

13:41:27

LONX

139

4362.0000

13:41:27

LONX

68

4361.5000

13:41:33

LONX

142

4361.5000

13:41:33

LONX

86

4359.5000

13:41:55

LONX

118

4359.5000

13:41:55

LONX

295

4360.5000

13:44:37

LONX

37

4360.5000

13:44:37

LONX

37

4360.5000

13:44:37

LONX

221

4360.5000

13:44:37

LONX

100

4360.5000

13:44:37

LONX

100

4360.5000

13:44:37

LONX

200

4362.0000

13:45:12

LONX

85

4362.0000

13:45:12

LONX

200

4362.0000

13:45:59

LONX

246

4362.0000

13:46:35

LONX

175

4360.5000

13:47:26

LONX

288

4361.5000

13:48:47

LONX

224

4361.5000

13:48:55

LONX

200

4360.5000

13:49:10

LONX

229

4359.5000

13:49:57

LONX

250

4359.5000

13:52:25

LONX

92

4359.0000

13:52:47

LONX

100

4359.0000

13:52:47

LONX

78

4359.0000

13:52:47

LONX

220

4359.0000

13:52:47

LONX

37

4359.5000

13:54:12

LONX

37

4359.5000

13:54:12

LONX

250

4359.5000

13:54:12

LONX

200

4359.5000

13:54:12

LONX

100

4359.5000

13:54:12

LONX

230

4359.0000

13:54:16

LONX

63

4359.0000

13:54:16

LONX

10

4360.0000

13:55:34

LONX

161

4360.0000

13:55:34

LONX

37

4360.0000

13:56:24

LONX

37

4360.0000

13:56:24

LONX

141

4360.0000

13:56:24

LONX

242

4360.0000

13:56:28

LONX

150

4360.0000

13:57:04

LONX

61

4360.0000

13:57:04

LONX

72

4359.0000

13:57:42

LONX

100

4359.0000

13:57:42

LONX

225

4358.5000

13:59:16

LONX

255

4358.5000

13:59:16

LONX

216

4361.0000

14:00:49

LONX

16

4360.5000

14:00:49

LONX

71

4360.5000

14:01:16

LONX

159

4360.5000

14:01:16

LONX

14

4360.5000

14:01:20

LONX

334

4360.5000

14:01:22

LONX

190

4360.5000

14:01:22

LONX

26

4360.5000

14:01:22

LONX

200

4360.0000

14:01:22

LONX

180

4359.5000

14:03:12

LONX

200

4359.5000

14:03:12

LONX

3

4359.5000

14:03:12

LONX

153

4359.5000

14:03:52

LONX

75

4359.0000

14:04:45

LONX

141

4359.0000

14:04:45

LONX

132

4358.5000

14:04:45

LONX

75

4359.0000

14:05:47

LONX

215

4358.5000

14:06:08

LONX

200

4359.0000

14:06:51

LONX

75

4359.0000

14:06:51

LONX

75

4359.0000

14:06:51

LONX

34

4359.0000

14:06:51

LONX

50

4358.5000

14:06:52

LONX

198

4357.0000

14:07:13

LONX

72

4356.5000

14:08:06

LONX

100

4357.0000

14:08:24

LONX

59

4357.0000

14:08:24

LONX

136

4357.0000

14:08:24

LONX

197

4356.0000

14:08:47

LONX

216

4358.5000

14:10:11

LONX

200

4358.5000

14:10:15

LONX

216

4358.5000

14:10:34

LONX

100

4360.0000

14:12:35

LONX

200

4360.0000

14:12:35

LONX

5

4360.0000

14:12:35

LONX

7

4359.5000

14:13:17

LONX

268

4359.5000

14:13:41

LONX

193

4359.5000

14:13:41

LONX

17

4359.5000

14:13:41

LONX

100

4359.0000

14:13:42

LONX

170

4359.0000

14:14:25

LONX

307

4359.0000

14:14:25

LONX

75

4359.5000

14:15:08

LONX

75

4359.5000

14:15:08

LONX

102

4359.5000

14:15:08

LONX

75

4359.0000

14:15:44

LONX

75

4359.0000

14:15:44

LONX

95

4359.0000

14:15:44

LONX

75

4360.0000

14:16:20

LONX

75

4360.0000

14:16:20

LONX

83

4360.0000

14:16:20

LONX

250

4361.5000

14:17:21

LONX

1

4361.5000

14:17:21

LONX

233

4360.5000

14:17:54

LONX

20

4360.5000

14:17:54

LONX

75

4360.5000

14:17:54

LONX

236

4360.5000

14:17:54

LONX

250

4359.5000

14:19:16

LONX

270

4360.0000

14:19:55

LONX

215

4359.5000

14:19:59

LONX

245

4359.0000

14:19:59

LONX

246

4361.0000

14:22:48

LONX

205

4362.0000

14:23:22

LONX

5

4362.0000

14:23:22

LONX

2

4362.0000

14:23:28

LONX

250

4362.0000

14:23:28

LONX

278

4361.5000

14:23:31

LONX

100

4361.0000

14:24:32

LONX

116

4361.0000

14:24:32

LONX

235

4361.0000

14:25:09

LONX

230

4361.0000

14:26:05

LONX

100

4360.5000

14:26:17

LONX

100

4360.5000

14:26:17

LONX

13

4362.0000

14:27:03

LONX

100

4362.5000

14:28:32

LONX

100

4362.5000

14:28:32

LONX

100

4362.5000

14:28:32

LONX

40

4362.5000

14:28:32

LONX

58

4362.5000

14:28:32

LONX

100

4362.5000

14:28:32

LONX

100

4362.5000

14:28:32

LONX

52

4362.5000

14:28:32

LONX

200

4362.5000

14:28:32

LONX

65

4362.5000

14:28:32

LONX

200

4363.5000

14:30:00

LONX

90

4363.5000

14:30:01

LONX

110

4363.5000

14:30:01

LONX

140

4363.5000

14:30:01

LONX

70

4363.5000

14:30:01

LONX

217

4363.5000

14:30:01

LONX

235

4363.0000

14:30:02

LONX

100

4362.5000

14:30:03

LONX

220

4362.5000

14:30:03

LONX

207

4361.5000

14:30:12

LONX

230

4359.0000

14:30:31

LONX

200

4358.5000

14:30:31

LONX

14

4358.5000

14:30:31

LONX

208

4358.0000

14:30:31

LONX

200

4358.5000

14:30:41

LONX

10

4358.5000

14:30:41

LONX

200

4360.0000

14:31:47

LONX

250

4360.0000

14:31:47

LONX

250

4360.0000

14:31:52

LONX

100

4359.5000

14:31:53

LONX

100

4359.5000

14:31:53

LONX

120

4359.5000

14:31:53

LONX

109

4359.5000

14:31:55

LONX

35

4359.5000

14:31:56

LONX

101

4359.5000

14:31:56

LONX

100

4360.5000

14:32:05

LONX

140

4360.5000

14:32:05

LONX

260

4360.0000

14:32:05

LONX

210

4359.5000

14:32:13

LONX

250

4360.0000

14:32:45

LONX

15

4360.0000

14:32:54

LONX

199

4360.0000

14:32:54

LONX

46

4360.0000

14:32:54

LONX

210

4359.5000

14:32:56

LONX

138

4357.0000

14:33:12

LONX

220

4357.5000

14:33:52

LONX

200

4357.5000

14:34:00

LONX

35

4357.5000

14:34:06

LONX

75

4357.5000

14:34:06

LONX

75

4357.5000

14:34:06

LONX

55

4357.5000

14:34:06

LONX

200

4357.0000

14:34:08

LONX

15

4356.0000

14:34:27

LONX

100

4356.0000

14:34:28

LONX

92

4356.0000

14:34:29

LONX

231

4356.0000

14:34:49

LONX

215

4355.0000

14:34:50

LONX

84

4355.5000

14:35:25

LONX

38

4355.0000

14:35:29

LONX

100

4355.0000

14:35:30

LONX

97

4355.0000

14:35:30

LONX

233

4354.5000

14:35:37

LONX

217

4354.0000

14:36:04

LONX

67

4353.0000

14:36:16

LONX

197

4353.0000

14:36:16

LONX

75

4352.0000

14:36:20

LONX

150

4352.0000

14:36:20

LONX

33

4352.0000

14:37:08

LONX

100

4352.0000

14:37:08

LONX

107

4352.0000

14:37:08

LONX

250

4352.0000

14:37:24

LONX

63

4351.5000

14:37:32

LONX

75

4352.0000

14:37:50

LONX

142

4352.0000

14:37:50

LONX

157

4351.5000

14:38:06

LONX

200

4351.5000

14:38:06

LONX

8

4351.5000

14:38:06

LONX

200

4351.0000

14:38:40

LONX

60

4350.5000

14:38:42

LONX

218

4350.0000

14:38:46

LONX

66

4350.5000

14:39:35

LONX

300

4352.0000

14:40:00

LONX

75

4352.0000

14:40:09

LONX

250

4352.0000

14:40:09

LONX

75

4352.0000

14:40:09

LONX

114

4352.0000

14:40:09

LONX

222

4352.0000

14:40:41

LONX

100

4351.5000

14:40:51

LONX

133

4351.5000

14:40:52

LONX

205

4350.0000

14:41:16

LONX

78

4350.0000

14:41:41

LONX

174

4350.0000

14:41:41

LONX

75

4350.0000

14:42:00

LONX

136

4350.0000

14:42:00

LONX

100

4348.5000

14:42:16

LONX

100

4348.5000

14:42:29

LONX

17

4348.5000

14:42:29

LONX

50

4348.0000

14:42:59

LONX

190

4348.0000

14:43:38

LONX

240

4347.5000

14:43:38

LONX

24

4348.0000

14:43:38

LONX

201

4348.0000

14:43:38

LONX

164

4348.0000

14:43:38

LONX

73

4348.0000

14:43:38

LONX

235

4347.5000

14:43:38

LONX

250

4348.0000

14:45:04

LONX

100

4348.0000

14:45:10

LONX

114

4348.0000

14:45:10

LONX

100

4349.0000

14:46:49

LONX

280

4349.0000

14:46:49

LONX

316

4349.5000

14:46:52

LONX

213

4349.5000

14:46:52

LONX

100

4349.0000

14:46:55

LONX

235

4349.5000

14:47:10

LONX

49

4349.5000

14:47:41

LONX

200

4350.0000

14:48:35

LONX

250

4350.0000

14:48:35

LONX

75

4350.0000

14:48:35

LONX

100

4350.0000

14:48:35

LONX

74

4350.5000

14:48:43

LONX

200

4350.5000

14:48:47

LONX

17

4350.5000

14:48:47

LONX

225

4349.5000

14:48:53

LONX

75

4348.5000

14:49:33

LONX

75

4348.5000

14:49:33

LONX

83

4348.5000

14:49:33

LONX

203

4348.0000

14:49:47

LONX

75

4349.0000

14:50:23

LONX

75

4349.0000

14:50:23

LONX

89

4349.0000

14:50:23

LONX

200

4348.5000

14:50:32

LONX

215

4349.5000

14:51:02

LONX

100

4349.5000

14:51:15

LONX

115

4349.5000

14:51:15

LONX

140

4348.5000

14:51:21

LONX

62

4348.5000

14:51:21

LONX

272

4348.0000

14:52:11

LONX

138

4347.5000

14:52:11

LONX

210

4347.5000

14:52:38

LONX

100

4346.0000

14:52:50

LONX

100

4346.0000

14:52:50

LONX

225

4346.5000

14:53:24

LONX

236

4345.5000

14:54:01

LONX

217

4344.5000

14:54:06

LONX

169

4342.5000

14:54:39

LONX

91

4342.5000

14:54:39

LONX

220

4342.5000

14:55:15

LONX

210

4341.5000

14:55:36

LONX

160

4342.0000

14:56:04

LONX

78

4342.0000

14:56:04

LONX

41

4340.5000

14:56:20

LONX

197

4340.5000

14:56:20

LONX

103

4341.0000

14:56:59

LONX

209

4342.5000

14:57:10

LONX

220

4341.5000

14:57:33

LONX

224

4342.5000

14:58:02

LONX

205

4342.0000

14:59:09

LONX

42

4342.0000

14:59:25

LONX

295

4342.0000

14:59:27

LONX

197

4341.5000

14:59:27

LONX

49

4341.5000

14:59:27

LONX

215

4341.5000

14:59:27

LONX

200

4344.0000

15:00:50

LONX

100

4344.0000

15:00:50

LONX

20

4344.0000

15:00:50

LONX

43

4343.5000

15:00:50

LONX

90

4344.0000

15:00:50

LONX

290

4344.0000

15:00:50

LONX

100

4344.0000

15:00:50

LONX

100

4343.5000

15:00:51

LONX

3

4343.5000

15:00:55

LONX

215

4343.5000

15:00:55

LONX

260

4342.5000

15:01:07

LONX

83

4341.5000

15:01:43

LONX

217

4341.5000

15:01:43

LONX

110

4342.5000

15:02:14

LONX

115

4342.0000

15:02:15

LONX

140

4342.0000

15:02:15

LONX

32

4340.0000

15:02:37

LONX

233

4340.0000

15:02:37

LONX

75

4342.0000

15:03:09

LONX

253

4342.0000

15:03:25

LONX

57

4342.0000

15:03:25

LONX

200

4342.5000

15:03:25

LONX

20

4342.5000

15:03:25

LONX

117

4342.0000

15:03:52

LONX

12

4342.0000

15:03:52

LONX

90

4342.0000

15:03:52

LONX

44

4342.0000

15:03:52

LONX

200

4339.5000

15:04:22

LONX

253

4341.0000

15:05:00

LONX

12

4341.0000

15:05:11

LONX

255

4340.5000

15:05:11

LONX

209

4341.0000

15:05:37

LONX

296

4342.5000

15:06:09

LONX

220

4342.5000

15:06:09

LONX

220

4342.0000

15:06:45

LONX

267

4341.5000

15:07:19

LONX

75

4341.5000

15:07:19

LONX

75

4341.5000

15:07:19

LONX

250

4340.5000

15:07:54

LONX

60

4340.5000

15:07:54

LONX

220

4340.5000

15:08:34

LONX

200

4340.5000

15:08:44

LONX

20

4340.5000

15:08:44

LONX

206

4339.5000

15:08:56

LONX

200

4339.0000

15:09:25

LONX

7

4339.0000

15:09:25

LONX

205

4338.0000

15:09:39

LONX

250

4338.0000

15:10:15

LONX

250

4338.5000

15:10:38

LONX

240

4338.0000

15:10:56

LONX

297

4336.0000

15:11:28

LONX

255

4337.0000

15:11:57

LONX

25

4336.5000

15:12:01

LONX

174

4336.5000

15:12:01

LONX

6

4336.5000

15:12:01

LONX

204

4334.0000

15:12:39

LONX

35

4335.0000

15:13:12

LONX

242

4335.0000

15:13:13

LONX

1

4335.0000

15:13:13

LONX

66

4336.5000

15:13:45

LONX

155

4336.5000

15:13:45

LONX

260

4335.0000

15:14:02

LONX

75

4335.0000

15:14:17

LONX

160

4335.0000

15:14:17

LONX

215

4336.5000

15:15:08

LONX

225

4336.0000

15:15:13

LONX

55

4333.5000

15:15:37

LONX

152

4333.5000

15:15:37

LONX

74

4331.0000

15:15:56

LONX

97

4331.0000

15:15:56

LONX

46

4331.0000

15:15:56

LONX

10

4328.5000

15:16:17

LONX

204

4328.5000

15:16:17

LONX

220

4329.5000

15:17:05

LONX

67

4329.0000

15:17:25

LONX

71

4329.0000

15:17:25

LONX

67

4329.0000

15:17:25

LONX

283

4328.5000

15:17:31

LONX

310

4328.0000

15:18:43

LONX

363

4328.0000

15:19:06

LONX

290

4327.5000

15:19:22

LONX

285

4330.0000

15:21:16

LONX

380

4331.0000

15:21:19

LONX

265

4330.5000

15:21:20

LONX

221

4330.5000

15:21:20

LONX

225

4329.5000

15:22:23

LONX

215

4329.0000

15:22:23

LONX

35

4326.5000

15:23:05

LONX

235

4326.0000

15:23:10

LONX

50

4326.0000

15:23:10

LONX

75

4326.0000

15:23:10

LONX

66

4325.5000

15:23:53

LONX

250

4326.5000

15:24:36

LONX

100

4326.5000

15:24:39

LONX

250

4326.5000

15:24:39

LONX

100

4327.0000

15:25:24

LONX

250

4327.0000

15:25:39

LONX

34

4327.0000

15:25:45

LONX

200

4327.0000

15:25:45

LONX

221

4327.0000

15:26:11

LONX

206

4326.0000

15:26:16

LONX

75

4325.5000

15:26:56

LONX

75

4325.5000

15:26:56

LONX

57

4325.5000

15:26:56

LONX

158

4322.5000

15:27:08

LONX

300

4325.0000

15:28:10

LONX

23

4325.0000

15:28:10

LONX

197

4324.5000

15:28:10

LONX

200

4325.0000

15:28:10

LONX

218

4325.0000

15:28:10

LONX

284

4324.5000

15:29:33

LONX

260

4324.5000

15:30:09

LONX

153

4323.0000

15:30:18

LONX

62

4323.0000

15:30:18

LONX

40

4322.0000

15:30:36

LONX

100

4322.0000

15:30:36

LONX

87

4322.0000

15:30:36

LONX

200

4324.0000

15:31:09

LONX

107

4324.0000

15:31:09

LONX

503

4325.5000

15:32:29

LONX

221

4326.0000

15:32:37

LONX

207

4325.5000

15:32:46

LONX

61

4325.0000

15:32:46

LONX

309

4325.0000

15:32:46

LONX

218

4322.5000

15:33:56

LONX

89

4322.0000

15:34:29

LONX

132

4322.0000

15:34:29

LONX

207

4322.0000

15:34:46

LONX

165

4321.5000

15:34:47

LONX

220

4320.5000

15:35:17

LONX

237

4320.5000

15:35:48

LONX

260

4320.0000

15:35:49

LONX

221

4321.0000

15:36:42

LONX

275

4320.5000

15:36:42

LONX

108

4321.0000

15:37:29

LONX

113

4321.0000

15:37:29

LONX

221

4321.0000

15:37:44

LONX

217

4321.5000

15:38:09

LONX

86

4321.0000

15:38:41

LONX

135

4321.0000

15:38:41

LONX

71

4320.5000

15:38:46

LONX

144

4320.5000

15:38:46

LONX

161

4320.5000

15:39:19

LONX

52

4320.5000

15:39:19

LONX

84

4320.0000

15:39:26

LONX

166

4321.0000

15:40:48

LONX

47

4321.0000

15:40:48

LONX

420

4321.0000

15:41:42

LONX

200

4321.0000

15:41:42

LONX

260

4321.0000

15:41:42

LONX

346

4321.5000

15:42:01

LONX

174

4321.5000

15:42:23

LONX

34

4321.5000

15:42:23

LONX

203

4320.0000

15:42:31

LONX

234

4320.5000

15:43:08

LONX

206

4320.5000

15:43:32

LONX

217

4320.5000

15:44:03

LONX

225

4319.5000

15:44:11

LONX

216

4318.0000

15:44:40

LONX

200

4319.5000

15:45:21

LONX

201

4319.5000

15:45:21

LONX

220

4319.0000

15:45:45

LONX

225

4320.0000

15:46:44

LONX

265

4320.0000

15:46:44

LONX

285

4319.5000

15:46:46

LONX

250

4320.0000

15:47:30

LONX

242

4319.0000

15:47:33

LONX

75

4321.5000

15:48:18

LONX

80

4321.5000

15:48:18

LONX

76

4321.5000

15:48:18

LONX

104

4321.5000

15:48:37

LONX

138

4321.5000

15:48:37

LONX

209

4320.5000

15:48:52

LONX

206

4319.5000

15:49:07

LONX

222

4319.5000

15:49:38

LONX

210

4318.5000

15:49:55

LONX

294

4318.0000

15:50:45

LONX

75

4318.0000

15:50:45

LONX

84

4318.0000

15:50:45

LONX

75

4318.0000

15:51:47

LONX

75

4318.0000

15:51:47

LONX

130

4318.0000

15:51:47

LONX

104

4318.0000

15:52:01

LONX

75

4318.0000

15:52:01

LONX

165

4318.0000

15:52:01

LONX

230

4317.5000

15:52:01

LONX

202

4317.0000

15:52:01

LONX

200

4318.0000

15:53:35

LONX

95

4318.0000

15:53:35

LONX

260

4318.0000

15:53:35

LONX

70

4318.0000

15:53:35

LONX

197

4317.5000

15:53:35

LONX

83

4317.5000

15:53:35

LONX

178

4318.5000

15:54:35

LONX

54

4319.0000

15:54:59

LONX

82

4319.0000

15:54:59

LONX

295

4318.5000

15:54:59

LONX

210

4318.0000

15:54:59

LONX

250

4318.5000

15:55:51

LONX

276

4318.0000

15:55:58

LONX

1

4318.5000

15:56:33

LONX

110

4318.5000

15:56:33

LONX

212

4319.0000

15:56:51

LONX

400

4320.5000

15:57:36

LONX

260

4320.5000

15:57:36

LONX

270

4320.0000

15:57:40

LONX

190

4321.0000

15:58:26

LONX

73

4321.0000

15:58:26

LONX

235

4320.0000

15:58:59

LONX

202

4319.5000

15:58:59

LONX

18

4319.5000

15:58:59

LONX

205

4319.0000

15:59:01

LONX

35

4318.5000

15:59:03

LONX

144

4318.5000

15:59:03

LONX

51

4318.5000

15:59:03

LONX

127

4318.0000

15:59:24

LONX

83

4318.0000

15:59:24

LONX

226

4317.5000

15:59:24

LONX

89

4317.0000

15:59:49

LONX

165

4317.0000

15:59:49

LONX

219

4316.5000

15:59:49

LONX

255

4316.0000

15:59:50

LONX

49

4315.5000

15:59:50

LONX

171

4315.5000

15:59:56

LONX

255

4314.5000

16:01:39

LONX

250

4316.0000

16:02:47

LONX

380

4315.5000

16:02:52

LONX

255

4315.5000

16:02:52

LONX

300

4315.0000

16:02:53

LONX

208

4315.5000

16:03:36

LONX

14

4315.5000

16:03:36

LONX

210

4315.0000

16:04:05

LONX

250

4315.0000

16:04:05

LONX

90

4315.0000

16:04:05

LONX

136

4314.5000

16:04:05

LONX

75

4315.5000

16:04:34

LONX

154

4315.5000

16:04:34

LONX

211

4315.0000

16:04:43

LONX

85

4314.0000

16:04:57

LONX

133

4314.0000

16:04:57

LONX

171

4313.5000

16:05:24

LONX

133

4313.5000

16:05:24

LONX

201

4314.0000

16:05:40

LONX

17

4314.0000

16:05:40

LONX

245

4314.0000

16:05:40

LONX

36

4314.5000

16:06:18

LONX

19

4314.5000

16:06:18

LONX

168

4314.5000

16:06:18

LONX

202

4315.5000

16:08:13

LONX

179

4315.5000

16:08:13

LONX

99

4315.5000

16:08:13

LONX

890

4315.5000

16:08:13

LONX

166

4315.5000

16:08:13

LONX

264

4315.0000

16:08:22

LONX

205

4315.0000

16:09:02

LONX

215

4315.0000

16:09:08

LONX

217

4314.5000

16:09:09

LONX

36

4313.0000

16:09:26

LONX

174

4313.0000

16:09:26

LONX

59

4314.0000

16:09:57

LONX

203

4314.5000

16:10:11

LONX

86

4314.5000

16:10:11

LONX

100

4314.5000

16:10:31

LONX

250

4314.5000

16:10:31

LONX

46

4314.5000

16:10:31

LONX

223

4314.5000

16:10:58

LONX

223

4315.0000

16:11:06

LONX

164

4315.5000

16:11:21

LONX

73

4315.5000

16:11:21

LONX

305

4315.5000

16:11:49

LONX

131

4315.5000

16:12:03

LONX

51

4315.5000

16:12:14

LONX

234

4315.5000

16:12:14

LONX

250

4315.0000

16:12:22

LONX

200

4313.5000

16:12:36

LONX

21

4313.5000

16:12:36

LONX

135

4314.5000

16:13:06

LONX

82

4314.5000

16:13:06

LONX

169

4315.5000

16:13:27

LONX

128

4315.5000

16:13:27

LONX

22

4315.0000

16:13:27

LONX

298

4315.0000

16:13:27

LONX

263

4313.5000

16:14:00

LONX

200

4314.5000

16:14:50

LONX

250

4314.5000

16:14:50

LONX

88

4314.5000

16:14:50

LONX

6

4315.0000

16:15:29

LONX

289

4315.0000

16:15:29

LONX

208

4315.0000

16:15:35

LONX

16

4315.0000

16:15:35

LONX

29

4314.5000

16:15:43

LONX

223

4314.5000

16:15:43

LONX

8

4314.5000

16:15:43

LONX

202

4314.5000

16:15:55

LONX

22

4314.5000

16:15:55

LONX

22

4315.0000

16:16:22

LONX

250

4316.0000

16:16:32

LONX

168

4316.0000

16:16:36

LONX

224

4316.5000

16:16:54

LONX

10

4316.0000

16:16:57

LONX

235

4316.0000

16:16:57

LONX

57

4316.0000

16:16:57

LONX

238

4316.0000

16:16:57

LONX

320

4315.5000

16:17:01

LONX

75

4317.5000

16:17:52

LONX

184

4317.5000

16:17:52

LONX

115

4318.0000

16:18:44

LONX

128

4318.0000

16:18:44

LONX

13

4318.0000

16:18:51

LONX

215

4318.0000

16:18:51

LONX

295

4317.5000

16:19:01

LONX

224

4318.0000

16:19:01

LONX

127

4317.5000

16:19:02

LONX

49

4317.5000

16:19:03

LONX

79

4317.5000

16:19:03

LONX

250

4317.0000

16:19:13

LONX

240

4316.5000

16:19:28

LONX

132

4317.5000

16:20:01

LONX

148

4317.5000

16:20:01

LONX

405

4317.5000

16:20:01

LONX

200

4317.5000

16:20:14

LONX

24

4317.5000

16:20:14

LONX

250

4318.5000

16:21:23

LONX

131

4319.0000

16:21:26

LONX

94

4319.0000

16:21:26

LONX

250

4318.5000

16:21:35

LONX

7

4318.5000

16:21:35

LONX

113

4318.5000

16:22:32

LONX

190

4319.0000

16:22:43

LONX

82

4319.0000

16:22:43

LONX

10

4318.5000

16:22:44

LONX

171

4318.5000

16:22:56

LONX

39

4319.0000

16:23:05

LONX

208

4319.0000

16:23:05

LONX

218

4318.5000

16:23:07

LONX

8

4318.5000

16:23:08

LONX

310

4318.5000

16:23:08

LONX

225

4318.5000

16:23:08

LONX

360

4318.0000

16:23:08

LONX

138

4316.5000

16:23:46

LONX

8

4316.5000

16:24:14

LONX

304

4317.0000

16:24:48

LONX

90

4317.0000

16:24:48

LONX

221

4317.0000

16:24:48

LONX

45

4317.5000

16:24:51

LONX

180

4317.5000

16:24:51

LONX

265

4318.0000

16:24:55

LONX

222

4318.0000

16:24:55

LONX

305

4318.5000

16:25:11

LONX

87

4318.0000

16:25:12

LONX

178

4318.0000

16:25:12

LONX

260

4317.0000

16:25:41

LONX

235

4317.0000

16:26:20

LONX

77

4317.0000

16:26:22

LONX

158

4317.0000

16:26:22

LONX

205

4317.0000

16:26:22

LONX

283

4317.0000

16:26:22

LONX

72

4318.0000

16:27:08

LONX

71

4318.0000

16:27:08

LONX

107

4318.0000

16:27:08

LONX

240

4317.5000

16:27:10

LONX

250

4317.0000

16:27:10

LONX

215

4316.5000

16:27:12

LONX

250

4317.5000

16:27:59

LONX

3

4319.0000

16:28:13

LONX

212

4319.0000

16:28:13

LONX

191

4319.0000

16:28:13

LONX

179

4319.0000

16:28:13

LONX

131

4319.0000

16:28:29

LONX

94

4319.0000

16:28:29

LONX

11

4320.0000

16:28:59

LONX

214

4320.0000

16:28:59

LONX

83

4319.5000

16:29:00

LONX

200

4319.5000

16:29:00

LONX

197

4319.5000

16:29:00

LONX

89

4319.0000

16:29:00

LONX

200

4319.0000

16:29:00

LONX

16

4319.0000

16:29:00

LONX

100

4318.5000

16:29:00

LONX

110

4318.5000

16:29:00

LONX

310

4318.0000

16:29:05

LONX

285

4317.5000

16:29:15

LONX

230

4317.0000

16:29:15

LONX

240

4318.5000

16:29:37

LONX

240

4318.0000

16:29:41

LONX

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSFMGGVVMVGNZM