Source - LSE Regulatory
RNS Number : 8460K
Unilever PLC
09 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

09 May 2022

 

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

 

Ordinary Shares

Date of purchases:

09 May 2022

Number of ordinary shares purchased:

192,330

Highest price paid per share:

GBp 3,629.0000

Lowest price paid per share:

GBp 3,576.0000

Volume weighted average price paid per share:

GBp 3,598.4913

 

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 23 March 2022, as announced on that date.

 

Following the purchase of these shares, Unilever holds 72,523,172 of its ordinary shares in treasury and has 2,556,720,600 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,599.2383

178,637

Chi-X

3,588.7460

13,693

Turquoise

-

-

BATS

-

-

Aquis

-

-

 

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

 

 

 

Quantity

Price

Market

Execution Time

52

3585.00

XLON

08:00:26

566

3585.00

XLON

08:00:26

501

3584.50

XLON

08:00:29

3765

3591.00

XLON

08:00:30

357

3591.00

XLON

08:00:30

2324

3589.50

XLON

08:00:31

661

3586.50

XLON

08:00:37

561

3586.50

XLON

08:00:37

2535

3596.00

XLON

08:01:22

1189

3604.50

XLON

08:02:05

419

3604.50

XLON

08:02:05

465

3603.00

XLON

08:02:07

1079

3600.50

XLON

08:02:36

419

3603.50

XLON

08:03:04

8

3603.50

XLON

08:03:04

14

3602.50

XLON

08:03:22

9

3602.50

XLON

08:03:23

8

3602.50

XLON

08:03:26

595

3603.00

XLON

08:03:38

11

3606.50

XLON

08:05:08

36

3606.50

XLON

08:05:10

536

3606.50

XLON

08:05:14

12

3614.50

XLON

08:06:09

327

3618.00

XLON

08:07:04

112

3618.00

XLON

08:07:04

1636

3626.00

XLON

08:08:25

25

3629.00

XLON

08:08:30

263

3629.00

XLON

08:08:31

115

3629.00

XLON

08:08:31

118

3627.00

XLON

08:08:45

15

3625.50

XLON

08:09:04

365

3625.50

XLON

08:09:34

154

3624.00

XLON

08:09:53

296

3624.00

XLON

08:09:53

770

3622.00

XLON

08:10:02

324

3619.00

XLON

08:10:15

105

3617.00

XLON

08:10:26

54

3619.50

XLON

08:10:32

113

3619.50

XLON

08:10:33

114

3619.50

XLON

08:10:33

126

3619.50

XLON

08:10:33

3

3619.50

XLON

08:10:33

44

3619.50

XLON

08:10:35

561

3622.50

XLON

08:11:06

59

3621.50

XLON

08:11:13

306

3621.50

XLON

08:11:13

440

3621.50

XLON

08:11:15

52

3621.00

XLON

08:11:39

202

3621.00

XLON

08:11:39

13

3621.00

XLON

08:11:39

310

3621.00

XLON

08:11:39

251

3620.00

XLON

08:11:45

827

3622.50

XLON

08:12:27

377

3620.00

XLON

08:12:28

75

3617.00

XLON

08:12:34

184

3621.50

XLON

08:13:42

495

3621.50

XLON

08:13:42

299

3621.50

XLON

08:13:42

1340

3622.00

XLON

08:14:55

807

3622.00

XLON

08:14:55

557

3621.00

XLON

08:15:03

272

3620.50

XLON

08:15:03

408

3620.50

XLON

08:15:03

397

3620.00

XLON

08:15:08

185

3620.00

XLON

08:15:08

126

3619.50

XLON

08:15:28

422

3619.50

XLON

08:15:28

10

3618.50

XLON

08:15:34

95

3618.50

XLON

08:15:34

127

3617.50

XLON

08:15:40

78

3617.50

XLON

08:15:40

316

3618.50

XLON

08:16:12

108

3618.50

XLON

08:16:12

18

3618.50

XLON

08:16:12

96

3617.50

XLON

08:16:16

506

3617.00

XLON

08:16:18

105

3615.00

XLON

08:16:21

148

3613.50

XLON

08:16:38

29

3613.50

XLON

08:16:38

44

3613.50

XLON

08:16:38

295

3613.50

XLON

08:16:47

91

3613.00

XLON

08:16:47

11

3613.00

XLON

08:16:48

421

3619.00

XLON

08:17:07

120

3619.00

XLON

08:17:07

64

3619.00

XLON

08:17:07

105

3616.50

XLON

08:17:09

106

3615.50

XLON

08:17:26

78

3615.50

XLON

08:17:26

295

3614.00

XLON

08:17:32

72

3614.00

XLON

08:17:32

126

3611.50

XLON

08:17:36

169

3611.50

XLON

08:17:42

738

3613.50

XLON

08:18:39

1030

3618.00

XLON

08:19:10

581

3618.00

XLON

08:19:10

86

3617.50

XLON

08:19:11

308

3618.00

XLON

08:19:33

112

3618.00

XLON

08:19:33

103

3615.50

XLON

08:19:41

120

3613.00

XLON

08:19:49

88

3613.00

XLON

08:19:49

326

3616.50

XLON

08:20:07

83

3616.50

XLON

08:20:07

103

3614.50

XLON

08:20:12

103

3613.50

XLON

08:20:19

73

3613.50

XLON

08:20:19

120

3613.00

XLON

08:20:23

103

3611.00

XLON

08:20:38

83

3611.00

XLON

08:20:38

257

3611.00

XLON

08:20:43

103

3610.50

XLON

08:21:09

88

3610.50

XLON

08:21:09

93

3610.50

XLON

08:21:23

22

3610.50

XLON

08:21:23

275

3610.50

XLON

08:21:23

166

3610.50

XLON

08:21:28

247

3611.00

XLON

08:21:41

55

3611.00

XLON

08:21:41

96

3611.00

XLON

08:21:41

42

3611.00

XLON

08:21:41

6

3611.00

XLON

08:21:41

146

3611.50

XLON

08:22:17

14

3611.00

XLON

08:22:21

500

3611.00

XLON

08:22:28

83

3610.50

XLON

08:22:28

144

3610.50

XLON

08:22:28

268

3610.50

XLON

08:22:28

107

3610.00

XLON

08:22:53

86

3609.50

XLON

08:22:53

360

3608.00

XLON

08:22:57

188

3609.00

XLON

08:23:10

108

3609.00

XLON

08:23:10

103

3609.00

XLON

08:23:16

103

3609.00

XLON

08:23:27

83

3609.00

XLON

08:23:27

421

3608.50

XLON

08:23:46

102

3608.50

XLON

08:23:46

25

3608.50

XLON

08:23:46

86

3607.50

XLON

08:24:15

84

3607.50

XLON

08:24:15

439

3605.50

XLON

08:24:42

70

3605.50

XLON

08:24:42

484

3605.00

XLON

08:25:02

134

3605.00

XLON

08:25:02

239

3603.50

XLON

08:25:04

26

3603.50

XLON

08:25:04

124

3604.00

XLON

08:25:18

93

3603.50

XLON

08:25:21

203

3602.50

XLON

08:25:36

80

3602.50

XLON

08:25:36

234

3601.00

XLON

08:25:48

1372

3608.50

XLON

08:27:20

413

3608.50

XLON

08:27:20

655

3608.50

XLON

08:28:02

186

3608.50

XLON

08:28:02

234

3606.00

XLON

08:28:05

115

3607.50

XLON

08:28:22

23

3607.50

XLON

08:28:22

13

3607.00

XLON

08:28:26

36

3607.00

XLON

08:28:27

154

3607.00

XLON

08:28:30

335

3607.00

XLON

08:29:04

117

3607.00

XLON

08:29:04

146

3607.00

XLON

08:29:04

15

3606.50

XLON

08:29:26

85

3606.00

XLON

08:29:26

11

3606.50

XLON

08:29:26

286

3606.50

XLON

08:29:26

20

3606.50

XLON

08:29:50

274

3606.50

XLON

08:29:51

226

3606.50

XLON

08:29:51

25

3606.50

XLON

08:29:51

93

3606.00

XLON

08:29:52

27

3605.50

XLON

08:29:52

51

3605.50

XLON

08:29:52

109

3605.50

XLON

08:30:05

97

3605.00

XLON

08:30:13

234

3604.50

XLON

08:30:13

289

3605.50

XLON

08:30:36

85

3605.50

XLON

08:30:36

164

3605.50

XLON

08:30:36

187

3605.00

XLON

08:30:56

103

3604.50

XLON

08:31:10

233

3604.50

XLON

08:31:10

141

3606.00

XLON

08:31:43

1216

3606.50

XLON

08:32:26

222

3606.50

XLON

08:32:26

187

3605.00

XLON

08:32:34

389

3606.00

XLON

08:32:56

164

3606.00

XLON

08:32:56

187

3606.50

XLON

08:33:11

85

3606.00

XLON

08:33:14

96

3605.50

XLON

08:33:35

29

3605.50

XLON

08:33:37

106

3605.50

XLON

08:33:37

542

3611.50

XLON

08:35:57

84

3611.50

XLON

08:35:57

2235

3611.50

XLON

08:35:57

162

3610.50

XLON

08:36:05

75

3610.50

XLON

08:36:05

117

3609.50

XLON

08:36:42

92

3609.50

XLON

08:36:42

543

3608.50

XLON

08:37:02

38

3608.50

XLON

08:37:02

58

3608.50

XLON

08:37:02

279

3608.50

XLON

08:37:02

68

3608.00

XLON

08:37:07

16

3608.00

XLON

08:37:07

103

3607.00

XLON

08:37:10

287

3607.00

XLON

08:39:19

121

3606.00

XLON

08:40:08

158

3606.00

XLON

08:40:08

100

3604.50

XLON

08:40:11

32

3604.50

XLON

08:40:11

165

3604.50

XLON

08:40:25

424

3604.50

XLON

08:40:35

106

3604.50

XLON

08:41:08

242

3604.50

XLON

08:41:34

308

3604.50

XLON

08:41:34

240

3605.00

XLON

08:41:53

168

3603.50

XLON

08:42:00

360

3604.50

XLON

08:42:52

192

3604.50

XLON

08:44:02

156

3603.50

XLON

08:44:07

253

3604.50

XLON

08:45:27

90

3603.50

XLON

08:45:30

91

3603.50

XLON

08:45:52

146

3605.00

XLON

08:46:53

540

3605.50

XLON

08:48:12

499

3608.00

XLON

08:49:27

667

3608.00

XLON

08:49:27

418

3607.00

XLON

08:49:53

305

3609.50

XLON

08:50:42

159

3609.50

XLON

08:50:42

278

3609.00

XLON

08:50:49

69

3608.00

XLON

08:50:58

63

3608.00

XLON

08:50:58

180

3607.50

XLON

08:51:19

288

3607.00

XLON

08:51:42

172

3605.50

XLON

08:52:18

55

3606.00

XLON

08:53:05

50

3606.00

XLON

08:53:05

92

3603.00

XLON

08:54:17

216

3604.00

XLON

08:55:10

40

3603.50

XLON

08:56:26

587

3603.50

XLON

08:56:26

236

3603.00

XLON

08:56:31

122

3603.50

XLON

08:56:39

93

3603.00

XLON

08:56:52

14

3603.00

XLON

08:56:54

29

3603.00

XLON

08:56:55

61

3603.00

XLON

08:56:55

82

3603.00

XLON

08:57:14

135

3602.00

XLON

08:57:15

161

3601.50

XLON

08:57:30

31

3601.50

XLON

08:57:44

34

3601.50

XLON

08:57:45

50

3601.50

XLON

08:57:49

75

3602.50

XLON

08:58:27

258

3601.50

XLON

08:58:44

106

3601.00

XLON

08:58:46

35

3600.50

XLON

08:59:06

58

3600.50

XLON

08:59:06

96

3599.50

XLON

08:59:23

81

3598.50

XLON

09:00:08

49

3597.50

XLON

09:00:27

380

3598.00

XLON

09:02:29

508

3598.00

XLON

09:02:29

447

3598.00

XLON

09:02:40

82

3597.00

XLON

09:02:52

13

3597.00

XLON

09:02:52

81

3596.50

XLON

09:03:15

133

3596.00

XLON

09:03:17

81

3596.00

XLON

09:04:05

303

3595.00

XLON

09:04:13

120

3598.00

XLON

09:05:11

372

3598.00

XLON

09:05:11

21

3597.00

XLON

09:05:26

70

3597.00

XLON

09:05:26

98

3596.50

XLON

09:05:38

395

3597.00

XLON

09:07:22

1436

3601.50

XLON

09:08:47

200

3601.50

XLON

09:08:47

178

3603.50

XLON

09:10:02

411

3603.50

XLON

09:10:02

202

3602.50

XLON

09:10:04

80

3599.50

XLON

09:10:12

243

3601.50

XLON

09:11:11

384

3603.00

XLON

09:12:14

534

3603.00

XLON

09:12:14

91

3602.00

XLON

09:12:43

302

3602.00

XLON

09:12:51

91

3601.00

XLON

09:12:56

313

3601.50

XLON

09:13:26

172

3602.00

XLON

09:14:47

585

3602.00

XLON

09:14:47

96

3601.50

XLON

09:15:00

96

3601.50

XLON

09:15:01

144

3602.00

XLON

09:15:34

183

3601.50

XLON

09:15:36

96

3600.50

XLON

09:15:53

86

3599.50

XLON

09:16:01

798

3605.00

XLON

09:17:32

153

3604.50

XLON

09:17:59

229

3604.50

XLON

09:18:41

117

3604.50

XLON

09:18:41

60

3604.00

XLON

09:18:44

242

3604.00

XLON

09:18:44

15

3604.00

XLON

09:18:44

101

3603.50

XLON

09:19:33

5

3603.50

XLON

09:19:33

325

3602.50

XLON

09:19:48

65

3604.50

XLON

09:20:58

399

3604.50

XLON

09:20:58

313

3603.50

XLON

09:21:09

96

3602.50

XLON

09:21:25

102

3603.50

XLON

09:22:06

185

3603.50

XLON

09:22:06

209

3602.00

XLON

09:22:21

15

3603.00

XLON

09:23:49

496

3603.00

XLON

09:23:53

325

3603.00

XLON

09:23:53

18

3602.00

XLON

09:24:02

95

3602.00

XLON

09:24:14

160

3601.00

XLON

09:24:26

107

3600.50

XLON

09:24:34

46

3599.50

XLON

09:24:44

53

3599.50

XLON

09:24:44

591

3600.50

XLON

09:25:51

74

3599.00

XLON

09:26:30

15

3599.00

XLON

09:26:32

321

3598.00

XLON

09:26:43

38

3598.00

XLON

09:26:43

98

3597.00

XLON

09:26:54

125

3597.00

XLON

09:27:17

81

3597.00

XLON

09:27:17

99

3596.50

XLON

09:27:21

510

3598.50

XLON

09:28:41

269

3598.50

XLON

09:29:03

167

3597.50

XLON

09:29:07

82

3597.50

XLON

09:29:34

173

3596.50

XLON

09:29:42

543

3598.00

XLON

09:30:53

181

3597.50

XLON

09:31:15

107

3597.00

XLON

09:31:24

371

3600.00

XLON

09:32:23

189

3599.00

XLON

09:32:28

214

3598.50

XLON

09:32:34

48

3597.50

XLON

09:33:07

42

3597.50

XLON

09:33:07

1

3597.50

XLON

09:33:19

156

3597.00

XLON

09:33:57

364

3596.50

XLON

09:34:29

268

3597.00

XLON

09:34:44

103

3597.00

XLON

09:34:54

18

3596.00

XLON

09:35:08

77

3596.00

XLON

09:35:08

181

3597.50

XLON

09:35:24

87

3596.00

XLON

09:35:31

95

3595.00

XLON

09:35:44

310

3596.50

XLON

09:36:50

992

3599.00

XLON

09:38:14

19

3598.00

XLON

09:38:52

266

3598.00

XLON

09:38:52

552

3602.00

XLON

09:40:52

106

3602.00

XLON

09:40:53

230

3601.50

XLON

09:40:57

480

3603.50

XLON

09:42:26

494

3605.00

XLON

09:43:27

92

3603.00

XLON

09:43:54

121

3604.00

XLON

09:44:34

241

3604.00

XLON

09:44:34

279

3604.00

XLON

09:45:05

35

3605.50

XLON

09:45:45

275

3605.50

XLON

09:45:45

46

3606.00

XLON

09:46:04

60

3606.00

XLON

09:46:04

272

3606.00

XLON

09:47:04

219

3605.00

XLON

09:47:08

45

3606.50

XLON

09:47:58

551

3606.50

XLON

09:47:58

9

3606.00

XLON

09:48:52

81

3606.00

XLON

09:48:53

16

3606.00

XLON

09:48:53

51

3606.50

XLON

09:49:25

276

3606.50

XLON

09:49:29

14

3606.50

XLON

09:50:19

20

3606.00

XLON

09:51:21

632

3606.00

XLON

09:51:21

265

3605.00

XLON

09:52:12

56

3605.00

XLON

09:52:14

13

3605.00

XLON

09:53:39

1520

3607.00

XLON

09:54:41

27

3607.00

XLON

09:55:24

348

3607.00

XLON

09:55:44

179

3606.50

XLON

09:56:25

312

3604.50

XLON

09:56:32

1131

3607.00

XLON

09:59:08

145

3606.50

XLON

09:59:11

166

3607.00

XLON

09:59:18

106

3606.00

XLON

09:59:44

106

3605.50

XLON

10:00:12

19

3606.00

XLON

10:00:28

154

3606.00

XLON

10:00:28

10

3606.00

XLON

10:01:11

107

3608.00

XLON

10:01:41

990

3608.00

XLON

10:01:41

107

3606.00

XLON

10:03:37

47

3606.00

XLON

10:03:37

530

3607.50

XLON

10:04:30

362

3609.00

XLON

10:05:43

107

3609.00

XLON

10:05:43

146

3609.00

XLON

10:05:47

541

3608.00

XLON

10:06:24

283

3608.50

XLON

10:08:05

328

3613.50

XLON

10:08:46

10

3614.00

XLON

10:10:31

23

3614.00

XLON

10:10:31

448

3614.00

XLON

10:10:31

458

3618.50

XLON

10:12:29

99

3617.50

XLON

10:12:43

29

3619.50

XLON

10:13:37

31

3619.50

XLON

10:13:37

18

3621.50

XLON

10:15:04

76

3621.50

XLON

10:15:04

670

3621.50

XLON

10:15:49

4

3621.50

XLON

10:15:49

105

3620.00

XLON

10:15:56

87

3583.00

XLON

11:57:12

105

3582.00

XLON

11:57:15

146

3580.00

XLON

11:57:45

970

3580.50

XLON

11:58:06

481

3579.50

XLON

11:58:15

665

3580.50

XLON

11:58:31

91

3581.00

XLON

11:58:51

259

3581.00

XLON

11:58:56

680

3581.00

XLON

11:58:56

98

3580.00

XLON

12:00:16

25

3579.50

XLON

12:00:33

245

3579.50

XLON

12:00:47

209

3579.50

XLON

12:01:10

147

3577.00

XLON

12:01:28

98

3576.00

XLON

12:01:58

442

3576.50

XLON

12:02:21

393

3579.50

XLON

12:02:50

246

3579.50

XLON

12:02:53

118

3579.00

XLON

12:04:19

36

3579.00

XLON

12:04:19

1377

3578.00

XLON

12:04:28

45

3578.00

CHIX

12:04:28

47

3578.00

CHIX

12:04:28

24

3577.00

CHIX

12:04:28

33

3577.00

CHIX

12:04:43

1102

3580.00

XLON

12:05:13

51

3580.00

XLON

12:05:13

54

3580.00

CHIX

12:05:13

129

3580.00

CHIX

12:05:13

140

3580.00

CHIX

12:05:13

8

3580.00

CHIX

12:05:13

32

3580.00

CHIX

12:05:41

81

3580.00

CHIX

12:05:41

131

3580.00

CHIX

12:05:48

45

3580.00

CHIX

12:05:48

117

3580.00

CHIX

12:06:30

9

3580.00

CHIX

12:06:55

68

3579.50

CHIX

12:07:09

95

3579.50

XLON

12:07:09

1273

3579.00

XLON

12:07:12

48

3579.50

CHIX

12:07:12

24

3579.00

CHIX

12:07:12

6

3579.00

CHIX

12:07:15

13

3578.50

CHIX

12:07:19

30

3578.50

CHIX

12:07:19

52

3578.50

CHIX

12:07:19

137

3581.00

XLON

12:08:30

48

3580.50

XLON

12:08:36

131

3580.50

XLON

12:08:36

42

3580.50

XLON

12:08:36

48

3582.00

CHIX

12:09:14

100

3582.00

CHIX

12:09:14

77

3582.00

CHIX

12:09:14

62

3582.00

CHIX

12:09:14

368

3581.50

XLON

12:09:18

168

3581.50

XLON

12:09:18

133

3581.50

XLON

12:09:18

19

3583.00

XLON

12:09:39

285

3583.00

XLON

12:09:39

39

3583.00

CHIX

12:09:41

73

3583.00

XLON

12:09:41

34

3583.00

XLON

12:09:41

17

3584.50

XLON

12:09:49

152

3584.50

XLON

12:09:49

82

3584.50

XLON

12:09:49

61

3584.00

XLON

12:09:51

17

3584.00

XLON

12:09:51

113

3584.50

CHIX

12:09:56

4

3584.50

CHIX

12:09:56

27

3584.50

XLON

12:09:56

92

3584.50

CHIX

12:09:56

58

3584.50

CHIX

12:09:56

78

3584.00

XLON

12:10:00

260

3585.00

XLON

12:10:27

83

3585.00

XLON

12:10:27

27

3586.00

CHIX

12:10:42

301

3586.00

XLON

12:10:42

112

3586.00

XLON

12:10:42

110

3586.00

XLON

12:10:42

158

3586.00

XLON

12:10:45

29

3585.50

XLON

12:10:49

18

3586.00

XLON

12:10:49

20

3585.50

CHIX

12:10:51

31

3585.50

XLON

12:10:51

10

3585.50

XLON

12:10:51

84

3585.50

XLON

12:10:51

196

3585.00

XLON

12:10:51

100

3585.50

CHIX

12:10:51

79

3585.50

CHIX

12:10:51

84

3584.50

XLON

12:10:54

154

3584.50

XLON

12:10:54

19

3584.50

CHIX

12:10:54

93

3584.50

CHIX

12:10:54

63

3584.50

XLON

12:10:56

110

3584.50

XLON

12:10:56

36

3584.50

CHIX

12:10:56

1651

3584.00

XLON

12:10:56

60

3584.00

XLON

12:10:56

60

3584.00

XLON

12:10:56

26

3584.50

CHIX

12:10:56

18

3584.00

XLON

12:10:56

7

3583.50

XLON

12:10:58

92

3584.00

CHIX

12:10:58

32

3584.00

CHIX

12:10:58

755

3584.00

XLON

12:11:09

76

3584.00

XLON

12:11:09

32

3584.00

CHIX

12:11:09

143

3584.00

XLON

12:11:09

400

3584.00

XLON

12:11:09

132

3584.50

CHIX

12:11:09

124

3584.50

XLON

12:11:09

47

3584.50

CHIX

12:11:09

27

3584.00

CHIX

12:11:10

27

3584.00

CHIX

12:11:10

222

3584.50

XLON

12:11:10

106

3584.00

XLON

12:11:13

14

3584.00

CHIX

12:11:13

427

3584.00

XLON

12:11:13

17

3587.00

CHIX

12:12:41

866

3587.00

XLON

12:12:41

7

3587.00

CHIX

12:12:41

230

3587.50

XLON

12:13:10

247

3587.00

XLON

12:13:33

44

3587.00

XLON

12:13:33

339

3587.00

XLON

12:13:33

215

3587.50

CHIX

12:13:33

18

3587.50

CHIX

12:13:33

82

3587.50

CHIX

12:13:33

11

3587.00

XLON

12:13:35

105

3588.50

XLON

12:13:56

74

3588.50

XLON

12:14:07

91

3588.50

CHIX

12:14:07

26

3588.50

CHIX

12:14:07

25

3588.00

XLON

12:14:08

72

3588.00

XLON

12:14:18

3

3588.00

XLON

12:14:20

53

3587.50

XLON

12:14:22

33

3587.50

CHIX

12:14:22

64

3587.00

XLON

12:14:29

29

3587.00

CHIX

12:14:29

76

3587.50

CHIX

12:15:08

168

3588.00

XLON

12:15:14

197

3588.00

XLON

12:15:14

17

3587.50

XLON

12:15:14

240

3587.50

XLON

12:15:14

853

3587.50

XLON

12:15:14

54

3587.50

XLON

12:15:14

54

3587.00

XLON

12:15:34

292

3587.00

XLON

12:15:34

81

3587.00

XLON

12:15:34

500

3587.00

XLON

12:15:34

77

3587.00

XLON

12:15:34

8

3586.50

CHIX

12:15:35

63

3586.50

CHIX

12:15:35

324

3587.00

XLON

12:16:11

79

3587.00

XLON

12:16:11

53

3587.00

XLON

12:16:41

20

3587.00

CHIX

12:16:41

320

3587.00

XLON

12:16:41

6

3587.00

CHIX

12:16:41

93

3587.00

CHIX

12:16:41

7

3587.00

CHIX

12:16:41

93

3587.00

CHIX

12:16:41

174

3587.00

XLON

12:16:41

54

3587.00

XLON

12:17:13

351

3587.00

XLON

12:17:13

45

3587.00

XLON

12:17:13

58

3587.00

CHIX

12:17:13

14

3587.00

CHIX

12:17:13

210

3587.00

CHIX

12:17:13

144

3587.00

XLON

12:17:13

26

3587.00

CHIX

12:17:13

73

3587.00

CHIX

12:17:13

89

3587.00

CHIX

12:17:13

67

3587.00

CHIX

12:17:13

59

3587.00

CHIX

12:17:13

62

3587.00

XLON

12:17:13

62

3587.00

CHIX

12:17:13

19

3586.50

CHIX

12:17:16

20

3586.50

CHIX

12:17:16

50

3586.00

XLON

12:17:24

48

3586.50

CHIX

12:17:24

122

3586.50

XLON

12:17:32

35

3586.50

XLON

12:17:32

74

3586.50

XLON

12:17:32

108

3586.50

XLON

12:17:32

116

3586.00

XLON

12:17:55

331

3586.00

XLON

12:17:55

32

3586.00

XLON

12:17:55

279

3586.50

XLON

12:17:55

42

3586.00

XLON

12:17:57

36

3586.00

CHIX

12:17:57

78

3586.00

CHIX

12:17:57

35

3585.50

XLON

12:18:03

9

3585.50

CHIX

12:18:03

53

3585.50

XLON

12:18:03

70

3585.50

CHIX

12:18:03

44

3585.00

XLON

12:18:40

111

3585.00

XLON

12:18:40

24

3585.00

CHIX

12:18:41

131

3584.50

XLON

12:18:44

28

3584.50

XLON

12:19:41

28

3585.00

XLON

12:19:41

36

3584.50

XLON

12:19:41

294

3584.00

XLON

12:19:41

23

3584.50

CHIX

12:19:41

479

3584.00

XLON

12:19:41

9

3584.50

CHIX

12:19:41

130

3584.00

CHIX

12:19:41

177

3584.00

CHIX

12:19:41

123

3584.00

CHIX

12:19:41

13

3584.00

CHIX

12:19:41

47

3584.00

CHIX

12:19:41

135

3584.00

XLON

12:19:42

90

3584.00

XLON

12:19:42

63

3584.00

XLON

12:19:42

101

3584.00

CHIX

12:19:42

19

3584.00

CHIX

12:19:42

16

3584.00

CHIX

12:19:42

69

3584.50

CHIX

12:19:51

331

3584.50

XLON

12:20:04

172

3584.50

XLON

12:20:08

29

3584.50

XLON

12:20:08

44

3584.50

XLON

12:20:10

37

3584.50

CHIX

12:20:10

98

3584.50

XLON

12:20:10

208

3584.50

XLON

12:20:10

9

3584.50

CHIX

12:20:10

135

3584.50

CHIX

12:20:10

98

3584.50

XLON

12:20:13

116

3585.00

XLON

12:20:25

30

3585.00

CHIX

12:20:25

53

3585.00

XLON

12:20:25

215

3585.00

CHIX

12:20:48

51

3584.50

CHIX

12:20:58

60

3584.50

XLON

12:20:58

23

3584.50

XLON

12:20:58

13

3584.50

XLON

12:20:58

725

3584.00

XLON

12:20:58

13

3584.50

CHIX

12:20:58

61

3584.00

XLON

12:20:58

140

3584.50

CHIX

12:20:58

100

3584.50

CHIX

12:20:58

104

3584.50

CHIX

12:20:58

37

3584.50

CHIX

12:20:58

204

3583.50

XLON

12:21:01

53

3583.50

CHIX

12:21:01

24

3583.50

XLON

12:21:01

135

3583.50

XLON

12:21:01

53

3583.00

XLON

12:21:04

56

3583.00

CHIX

12:21:04

26

3582.50

CHIX

12:21:18

33

3582.00

CHIX

12:21:32

102

3582.00

XLON

12:21:32

59

3582.00

XLON

12:21:32

61

3583.50

CHIX

12:21:50

95

3585.00

XLON

12:22:14

149

3585.00

XLON

12:22:14

80

3585.00

CHIX

12:22:14

17

3585.00

XLON

12:22:53

54

3585.00

XLON

12:22:57

35

3585.00

XLON

12:22:57

100

3585.00

CHIX

12:22:57

31

3585.00

XLON

12:22:57

11

3585.00

XLON

12:23:10

55

3585.00

XLON

12:23:10

10

3584.50

XLON

12:23:14

100

3584.50

XLON

12:23:41

12

3584.50

XLON

12:23:41

43

3584.00

XLON

12:23:42

156

3585.00

XLON

12:24:41

50

3585.00

XLON

12:24:41

7

3585.00

CHIX

12:24:47

167

3586.00

XLON

12:25:27

19

3586.00

CHIX

12:25:27

81

3586.00

XLON

12:25:27

6

3586.00

CHIX

12:25:27

21

3586.00

CHIX

12:25:27

40

3586.00

XLON

12:25:27

13

3586.50

XLON

12:26:03

47

3586.50

CHIX

12:26:03

21

3586.50

XLON

12:26:03

152

3586.50

XLON

12:26:03

157

3586.50

XLON

12:26:03

73

3586.50

XLON

12:26:03

157

3586.50

XLON

12:26:03

358

3586.50

XLON

12:26:03

36

3588.00

XLON

12:27:31

83

3588.00

XLON

12:27:31

15

3588.00

XLON

12:27:31

65

3589.00

CHIX

12:27:38

12

3589.00

CHIX

12:27:40

13

3590.50

CHIX

12:28:15

66

3590.00

XLON

12:28:28

63

3590.00

CHIX

12:28:28

72

3590.00

XLON

12:28:28

125

3590.00

XLON

12:28:28

10

3590.00

CHIX

12:28:28

70

3590.00

CHIX

12:28:28

10

3590.50

XLON

12:28:50

137

3590.50

CHIX

12:28:50

124

3590.50

XLON

12:28:50

608

3590.50

XLON

12:28:50

19

3590.00

XLON

12:28:57

148

3590.00

XLON

12:28:57

300

3590.50

CHIX

12:28:57

141

3590.50

CHIX

12:28:57

74

3590.50

CHIX

12:28:57

33

3590.50

CHIX

12:29:12

33

3590.50

CHIX

12:29:12

97

3590.50

XLON

12:30:06

53

3591.50

CHIX

12:30:52

66

3591.50

XLON

12:31:20

215

3591.50

CHIX

12:31:21

300

3591.50

CHIX

12:31:21

215

3591.50

CHIX

12:31:25

53

3591.00

XLON

12:31:25

64

3591.00

XLON

12:31:25

300

3591.50

CHIX

12:31:25

107

3591.50

CHIX

12:31:25

200

3591.50

CHIX

12:31:25

33

3591.50

CHIX

12:31:25

82

3591.50

CHIX

12:31:28

50

3591.00

XLON

12:31:29

27

3591.00

CHIX

12:31:29

20

3591.00

CHIX

12:31:29

59

3591.00

CHIX

12:31:35

60

3591.50

CHIX

12:32:25

185

3590.50

XLON

12:32:26

33

3590.50

CHIX

12:32:26

167

3590.50

XLON

12:32:26

24

3590.50

CHIX

12:32:26

86

3591.50

CHIX

12:33:06

8

3591.00

CHIX

12:33:14

109

3590.50

XLON

12:33:19

28

3590.50

CHIX

12:33:19

36

3591.00

CHIX

12:33:19

32

3591.00

CHIX

12:33:19

22

3592.00

CHIX

12:33:47

24

3592.00

CHIX

12:33:47

64

3592.00

CHIX

12:33:47

75

3594.50

CHIX

12:36:05

261

3595.00

XLON

12:36:07

36

3595.00

XLON

12:36:10

121

3595.00

XLON

12:36:10

18

3594.50

XLON

12:36:14

11

3594.50

CHIX

12:36:14

55

3595.00

XLON

12:36:14

37

3594.50

XLON

12:36:27

105

3594.50

XLON

12:36:27

60

3594.00

XLON

12:37:08

80

3594.00

CHIX

12:37:08

344

3594.00

XLON

12:37:08

269

3593.50

XLON

12:37:08

106

3593.50

XLON

12:37:08

231

3593.50

XLON

12:37:08

60

3594.00

CHIX

12:37:08

30

3593.50

XLON

12:37:08

3

3594.00

XLON

12:37:08

240

3594.00

CHIX

12:37:08

215

3594.00

CHIX

12:37:08

110

3594.00

CHIX

12:37:08

38

3594.00

CHIX

12:37:08

58

3592.50

CHIX

12:37:09

615

3592.00

XLON

12:37:09

63

3592.50

CHIX

12:37:09

119

3593.00

CHIX

12:37:11

59

3593.00

CHIX

12:37:22

10

3592.00

XLON

12:37:48

115

3591.50

XLON

12:38:13

28

3591.00

XLON

12:38:54

10

3590.50

XLON

12:39:06

17

3590.50

CHIX

12:39:06

10

3591.00

XLON

12:39:06

54

3590.50

CHIX

12:39:06

76

3590.00

XLON

12:39:06

58

3590.00

CHIX

12:39:06

203

3590.00

XLON

12:39:06

26

3590.00

CHIX

12:39:09

24

3590.00

XLON

12:39:09

9

3590.00

XLON

12:39:09

78

3590.00

CHIX

12:39:09

59

3590.00

XLON

12:39:22

21

3590.00

CHIX

12:39:22

263

3590.00

XLON

12:39:22

78

3590.00

CHIX

12:39:22

32

3590.00

XLON

12:39:25

5

3590.00

CHIX

12:39:32

244

3592.50

XLON

12:41:17

85

3593.00

XLON

12:41:22

58

3593.00

XLON

12:41:22

30

3594.00

XLON

12:41:26

7

3594.00

XLON

12:41:26

649

3594.00

XLON

12:41:26

675

3594.00

XLON

12:41:26

229

3595.00

XLON

12:41:35

80

3595.00

XLON

12:41:35

145

3595.00

XLON

12:41:35

23

3595.00

XLON

12:41:35

380

3594.50

XLON

12:41:35

297

3594.50

XLON

12:41:35

25

3594.50

XLON

12:41:36

29

3594.50

XLON

12:41:36

215

3594.50

CHIX

12:41:39

339

3595.00

XLON

12:41:39

111

3595.00

XLON

12:41:39

8

3595.00

XLON

12:41:39

217

3594.00

XLON

12:41:39

80

3594.00

CHIX

12:41:39

13

3593.50

XLON

12:41:41

450

3594.00

CHIX

12:41:41

15

3594.00

CHIX

12:41:41

64

3594.00

XLON

12:41:43

44

3594.00

CHIX

12:41:52

117

3594.00

CHIX

12:41:52

89

3594.00

CHIX

12:41:52

91

3594.00

CHIX

12:41:52

23

3593.50

XLON

12:41:57

57

3593.50

CHIX

12:41:57

1185

3593.50

XLON

12:41:57

74

3593.50

CHIX

12:41:57

11

3594.50

XLON

12:42:11

215

3595.00

CHIX

12:42:13

300

3595.00

CHIX

12:42:13

66

3595.00

CHIX

12:42:13

110

3595.00

CHIX

12:42:13

18

3595.00

CHIX

12:42:13

45

3595.00

CHIX

12:42:14

80

3595.00

CHIX

12:42:28

62

3595.50

XLON

12:42:34

112

3595.50

CHIX

12:42:35

39

3595.50

CHIX

12:42:35

100

3595.50

XLON

12:42:35

29

3595.50

XLON

12:42:35

33

3595.00

XLON

12:42:37

76

3595.00

XLON

12:42:37

27

3595.50

XLON

12:42:40

18

3595.50

XLON

12:42:40

14

3596.00

CHIX

12:42:42

11

3595.50

XLON

12:42:51

99

3596.00

CHIX

12:42:51

35

3596.00

CHIX

12:42:52

28

3595.50

XLON

12:42:54

109

3595.50

CHIX

12:42:54

84

3595.50

CHIX

12:42:54

363

3595.50

XLON

12:42:54

127

3595.50

XLON

12:42:54

70

3595.50

XLON

12:42:56

72

3595.50

CHIX

12:42:56

18

3596.00

XLON

12:43:00

79

3595.50

CHIX

12:43:00

208

3595.00

XLON

12:43:04

18

3595.00

CHIX

12:43:04

127

3595.00

XLON

12:43:04

88

3595.50

XLON

12:43:10

37

3595.00

CHIX

12:43:12

30

3595.00

XLON

12:43:28

55

3594.50

XLON

12:43:37

42

3594.50

XLON

12:43:37

4

3594.50

XLON

12:43:37

51

3594.00

XLON

12:43:39

65

3594.00

XLON

12:43:39

24

3594.00

XLON

12:43:39

153

3594.00

XLON

12:43:39

79

3593.00

XLON

12:43:48

177

3591.50

XLON

12:44:01

44

3591.50

XLON

12:44:01

123

3591.00

XLON

12:44:06

35

3591.00

XLON

12:44:06

106

3592.50

XLON

12:44:37

97

3592.50

XLON

12:44:37

38

3592.50

XLON

12:44:37

134

3593.00

XLON

12:44:45

134

3593.00

XLON

12:45:06

328

3593.00

XLON

12:45:07

53

3593.00

XLON

12:45:12

6

3593.00

XLON

12:45:54

22

3593.00

XLON

12:46:02

13

3594.50

XLON

12:46:11

107

3594.50

XLON

12:46:11

197

3594.00

XLON

12:46:14

445

3594.00

XLON

12:46:14

201

3594.00

XLON

12:46:14

159

3594.50

XLON

12:46:14

22

3595.00

XLON

12:46:38

3

3595.00

XLON

12:46:38

132

3594.50

XLON

12:46:42

169

3594.50

XLON

12:46:42

77

3594.00

XLON

12:46:42

141

3593.50

XLON

12:46:49

10

3593.50

XLON

12:46:49

32

3593.50

XLON

12:46:59

82

3593.00

XLON

12:47:07

22

3593.00

XLON

12:47:36

450

3594.00

XLON

12:48:20

39

3594.00

XLON

12:48:20

284

3594.00

XLON

12:48:21

110

3594.50

XLON

12:48:21

144

3593.50

XLON

12:48:26

506

3593.50

XLON

12:48:26

61

3593.00

XLON

12:48:30

678

3593.00

XLON

12:48:30

190

3593.50

XLON

12:51:07

126

3593.50

XLON

12:51:07

14

3592.50

XLON

12:51:32

117

3592.50

XLON

12:51:32

288

3594.00

XLON

12:53:01

206

3593.50

XLON

12:53:51

391

3593.00

XLON

12:54:19

30

3593.00

XLON

12:54:19

6

3593.00

XLON

12:54:19

92

3592.50

XLON

12:55:14

197

3592.50

XLON

12:55:14

879

3593.50

XLON

12:59:35

7

3593.50

XLON

12:59:35

13

3593.50

XLON

12:59:35

1181

3593.50

XLON

12:59:35

362

3593.50

XLON

12:59:35

98

3593.00

XLON

12:59:55

251

3593.00

XLON

12:59:55

353

3593.00

XLON

13:00:03

106

3592.50

XLON

13:01:09

113

3590.50

XLON

13:01:21

106

3590.00

XLON

13:02:00

246

3590.00

XLON

13:02:10

107

3588.50

XLON

13:02:18

206

3589.00

XLON

13:02:43

99

3588.50

XLON

13:03:20

200

3589.00

XLON

13:03:40

249

3588.50

XLON

13:03:50

172

3590.00

XLON

13:04:44

392

3593.50

XLON

13:06:00

368

3593.00

XLON

13:06:05

6

3593.00

XLON

13:06:05

160

3593.00

XLON

13:06:05

30

3593.50

XLON

13:07:00

111

3593.50

XLON

13:07:02

159

3594.00

XLON

13:07:29

354

3593.50

XLON

13:07:57

27

3594.00

XLON

13:09:25

241

3594.00

XLON

13:09:25

109

3593.00

XLON

13:09:37

77

3592.00

XLON

13:10:28

96

3591.00

XLON

13:11:05

132

3590.50

XLON

13:11:16

22

3590.50

XLON

13:11:16

89

3590.00

XLON

13:11:43

988

3592.50

XLON

13:14:00

152

3592.50

XLON

13:14:00

275

3591.50

XLON

13:14:42

83

3590.00

XLON

13:15:42

69

3590.00

XLON

13:15:42

263

3590.00

XLON

13:15:46

280

3589.50

XLON

13:16:48

1233

3590.50

XLON

13:18:45

114

3589.50

XLON

13:20:57

251

3590.00

XLON

13:22:43

401

3590.00

XLON

13:22:43

446

3589.00

XLON

13:22:54

106

3588.50

XLON

13:23:59

99

3587.50

XLON

13:24:15

474

3588.50

XLON

13:24:51

30

3588.50

XLON

13:24:51

856

3588.00

XLON

13:25:41

92

3589.00

XLON

13:27:27

183

3590.00

XLON

13:28:18

321

3588.50

XLON

13:28:27

92

3587.00

XLON

13:28:43

99

3587.00

XLON

13:29:12

247

3587.50

XLON

13:29:19

172

3587.50

XLON

13:29:53

449

3589.00

XLON

13:30:23

3

3588.50

XLON

13:30:45

21

3588.50

XLON

13:30:45

52

3588.50

XLON

13:30:45

191

3588.00

XLON

13:30:47

200

3587.00

XLON

13:31:12

29

3588.50

XLON

13:32:19

258

3588.50

XLON

13:32:19

410

3587.50

XLON

13:32:32

125

3587.00

XLON

13:32:36

353

3587.00

XLON

13:33:17

86

3587.00

XLON

13:33:20

372

3588.50

XLON

13:33:59

287

3589.00

XLON

13:34:55

126

3589.00

XLON

13:35:00

921

3589.50

XLON

13:36:45

285

3589.50

XLON

13:36:45

472

3591.00

XLON

13:38:41

86

3592.00

XLON

13:38:58

28

3591.00

XLON

13:39:00

69

3591.00

XLON

13:39:00

245

3591.50

XLON

13:39:48

90

3591.50

XLON

13:39:48

501

3597.00

XLON

13:40:52

235

3599.00

XLON

13:42:14

364

3599.00

XLON

13:42:14

431

3600.50

XLON

13:43:04

141

3600.00

XLON

13:43:20

75

3599.50

XLON

13:46:13

140

3600.00

XLON

13:47:00

350

3599.50

XLON

13:47:34

123

3599.50

XLON

13:47:46

78

3600.00

XLON

13:49:04

29

3599.00

XLON

13:50:27

49

3599.00

XLON

13:50:27

140

3599.00

XLON

13:51:36

77

3599.50

XLON

13:52:19

77

3599.50

XLON

13:54:10

80

3599.00

XLON

13:55:18

152

3598.50

XLON

13:56:11

73

3597.50

XLON

13:57:24

223

3599.50

XLON

14:00:06

181

3601.00

XLON

14:02:13

110

3602.50

XLON

14:02:55

74

3600.00

XLON

14:04:14

83

3601.00

XLON

14:05:19

8

3601.00

XLON

14:06:19

15

3601.00

XLON

14:06:19

40

3604.50

XLON

14:08:04

151

3604.50

XLON

14:08:04

74

3602.00

XLON

14:08:23

75

3603.00

XLON

14:10:37

127

3602.50

XLON

14:10:53

161

3605.00

XLON

14:13:10

99

3604.00

XLON

14:13:52

 

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
 
 
POSZZGGKVLZGZZM
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Unilever PLC (ULVR)

+13.50p (+0.34%)
delayed 18:10PM