Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

19th Apr 2022 07:00

RNS Number : 4885I
WPP PLC
19 April 2022
 

WPP plc

ISIN: JE00B8KF9B49

19 April 2022

 

WPP plc (the "Company") Transaction in Own Shares

 

The Company announces that on 14 April 2022 it had purchased a total of 888,651 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

 

London Stock

Exchange

BATS Europe

Chi-X Europe

Turquoise

Number of ordinary shares purchased

888,651

-

-

-

Highest price paid (per ordinary share)

£ 9.8000

-

-

-

Lowest price paid (per ordinary

share)

£ 9.6200

-

-

-

Volume weighted average price paid (per ordinary share)

£ 9.7443

-

-

-

 

The purchases form part of the Company's share buyback programme announced on 24 March 2022.

 

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,178,698,283 ordinary shares.

 

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,108,208,330 ordinary shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions

 

 

Issuer Name

WPP plc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

Intermediary Name

Goldman Sachs International

Intermediary Code

GSILGB2XXXX

 

Timezone

GMT

Currency

GBP

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

300

9.7260

XLON

14/04/2022

08:24:26

522681023731476

979

9.7200

XLON

14/04/2022

08:24:43

522681023731511

172

9.7180

XLON

14/04/2022

08:25:37

522681023731693

172

9.7180

XLON

14/04/2022

08:25:37

522681023731694

1,274

9.7260

XLON

14/04/2022

08:26:50

522681023731795

1,590

9.7260

XLON

14/04/2022

08:27:05

522681023731835

172

9.7340

XLON

14/04/2022

08:27:43

522681023731918

172

9.7340

XLON

14/04/2022

08:27:43

522681023731919

476

9.7340

XLON

14/04/2022

08:27:48

522681023731932

92

9.7340

XLON

14/04/2022

08:27:48

522681023731933

172

9.7340

XLON

14/04/2022

08:28:02

522681023731985

172

9.7340

XLON

14/04/2022

08:28:02

522681023731986

170

9.7340

XLON

14/04/2022

08:28:07

522681023731994

172

9.7340

XLON

14/04/2022

08:28:07

522681023731995

1,590

9.7420

XLON

14/04/2022

08:29:34

522681023732191

933

9.7420

XLON

14/04/2022

08:29:34

522681023732199

268

9.7380

XLON

14/04/2022

08:29:39

522681023732207

510

9.7380

XLON

14/04/2022

08:29:39

522681023732208

240

9.7380

XLON

14/04/2022

08:29:39

522681023732209

233

9.7360

XLON

14/04/2022

08:29:56

522681023732246

172

9.7360

XLON

14/04/2022

08:29:56

522681023732247

1,316

9.7320

XLON

14/04/2022

08:29:56

522681023732249

451

9.7300

XLON

14/04/2022

08:29:56

522681023732253

36

9.7300

XLON

14/04/2022

08:29:56

522681023732254

619

9.7300

XLON

14/04/2022

08:29:56

522681023732255

426

9.7300

XLON

14/04/2022

08:29:56

522681023732256

92

9.7340

XLON

14/04/2022

08:30:35

522681023732443

1,590

9.7280

XLON

14/04/2022

08:30:42

522681023732469

1,464

9.7240

XLON

14/04/2022

08:30:42

522681023732476

24

9.7240

XLON

14/04/2022

08:30:42

522681023732477

1,023

9.7220

XLON

14/04/2022

08:30:42

522681023732478

495

9.7200

XLON

14/04/2022

08:31:11

522681023732590

356

9.7180

XLON

14/04/2022

08:31:52

522681023732718

175

9.7180

XLON

14/04/2022

08:31:52

522681023732719

92

9.7180

XLON

14/04/2022

08:31:52

522681023732720

166

9.7140

XLON

14/04/2022

08:32:02

522681023732737

94

9.7160

XLON

14/04/2022

08:32:15

522681023732766

583

9.7160

XLON

14/04/2022

08:32:15

522681023732767

286

9.7160

XLON

14/04/2022

08:32:31

522681023732785

94

9.7160

XLON

14/04/2022

08:32:31

522681023732786

224

9.7160

XLON

14/04/2022

08:32:31

522681023732787

728

9.7120

XLON

14/04/2022

08:32:47

522681023732818

1,249

9.7100

XLON

14/04/2022

08:32:47

522681023732825

332

9.7060

XLON

14/04/2022

08:33:26

522681023732919

1,590

9.7040

XLON

14/04/2022

08:33:49

522681023732956

171

9.7060

XLON

14/04/2022

08:33:50

522681023732959

172

9.7060

XLON

14/04/2022

08:33:50

522681023732960

18

9.7060

XLON

14/04/2022

08:33:50

522681023732961

286

9.6920

XLON

14/04/2022

08:34:24

522681023733037

964

9.6900

XLON

14/04/2022

08:35:07

522681023733089

300

9.6920

XLON

14/04/2022

08:35:07

522681023733091

1,120

9.6840

XLON

14/04/2022

08:35:12

522681023733122

1,274

9.6780

XLON

14/04/2022

08:35:12

522681023733124

300

9.6860

XLON

14/04/2022

08:35:54

522681023733224

198

9.6860

XLON

14/04/2022

08:35:54

522681023733225

658

9.6780

XLON

14/04/2022

08:36:38

522681023733308

1,233

9.6800

XLON

14/04/2022

08:36:55

522681023733344

1,264

9.6780

XLON

14/04/2022

08:37:12

522681023733377

326

9.6780

XLON

14/04/2022

08:37:12

522681023733378

692

9.6660

XLON

14/04/2022

08:38:05

522681023733632

1,000

9.6700

XLON

14/04/2022

08:38:09

522681023733635

1,590

9.6600

XLON

14/04/2022

08:38:47

522681023733768

300

9.6480

XLON

14/04/2022

08:39:31

522681023733855

1,290

9.6480

XLON

14/04/2022

08:39:31

522681023733856

1,590

9.6780

XLON

14/04/2022

08:41:51

522681023734277

1,172

9.6740

XLON

14/04/2022

08:42:01

522681023734294

300

9.6680

XLON

14/04/2022

08:42:01

522681023734306

164

9.6700

XLON

14/04/2022

08:42:01

522681023734307

1,126

9.6700

XLON

14/04/2022

08:42:01

522681023734308

322

9.6660

XLON

14/04/2022

08:42:04

522681023734314

172

9.6580

XLON

14/04/2022

08:43:22

522681023734431

172

9.6580

XLON

14/04/2022

08:43:22

522681023734432

909

9.6560

XLON

14/04/2022

08:43:45

522681023734467

607

9.6520

XLON

14/04/2022

08:43:54

522681023734477

1,590

9.6480

XLON

14/04/2022

08:43:55

522681023734482

1,524

9.6440

XLON

14/04/2022

08:44:47

522681023734561

172

9.6420

XLON

14/04/2022

08:45:44

522681023734738

172

9.6440

XLON

14/04/2022

08:45:44

522681023734739

172

9.6440

XLON

14/04/2022

08:45:44

522681023734740

231

9.6440

XLON

14/04/2022

08:45:44

522681023734741

300

9.6480

XLON

14/04/2022

08:46:10

522681023734803

177

9.6480

XLON

14/04/2022

08:46:10

522681023734804

84

9.6480

XLON

14/04/2022

08:46:10

522681023734805

450

9.6400

XLON

14/04/2022

08:46:14

522681023734819

1,140

9.6400

XLON

14/04/2022

08:46:14

522681023734820

323

9.6400

XLON

14/04/2022

08:46:22

522681023734857

300

9.6660

XLON

14/04/2022

08:48:15

522681023735035

361

9.6660

XLON

14/04/2022

08:48:15

522681023735036

929

9.6660

XLON

14/04/2022

08:48:15

522681023735037

1,026

9.6660

XLON

14/04/2022

08:48:45

522681023735077

300

9.6680

XLON

14/04/2022

08:49:02

522681023735114

96

9.6680

XLON

14/04/2022

08:49:02

522681023735115

1,194

9.6660

XLON

14/04/2022

08:49:14

522681023735139

922

9.6780

XLON

14/04/2022

08:49:21

522681023735172

550

9.6800

XLON

14/04/2022

08:49:21

522681023735166

200

9.6880

XLON

14/04/2022

08:50:16

522681023735224

1,390

9.6880

XLON

14/04/2022

08:50:16

522681023735225

199

9.6960

XLON

14/04/2022

08:50:43

522681023735289

195

9.6960

XLON

14/04/2022

08:50:43

522681023735290

90

9.7000

XLON

14/04/2022

08:50:55

522681023735321

1,207

9.6980

XLON

14/04/2022

08:51:05

522681023735330

1,584

9.6960

XLON

14/04/2022

08:52:11

522681023735438

208

9.6980

XLON

14/04/2022

08:52:11

522681023735443

134

9.6980

XLON

14/04/2022

08:52:11

522681023735444

175

9.6980

XLON

14/04/2022

08:52:11

522681023735445

617

9.6980

XLON

14/04/2022

08:52:11

522681023735446

222

9.6980

XLON

14/04/2022

08:52:11

522681023735447

1,590

9.6980

XLON

14/04/2022

08:53:32

522681023735645

177

9.6820

XLON

14/04/2022

08:53:47

522681023735676

175

9.6820

XLON

14/04/2022

08:53:47

522681023735677

119

9.6820

XLON

14/04/2022

08:53:47

522681023735678

300

9.6840

XLON

14/04/2022

08:54:06

522681023735699

300

9.6840

XLON

14/04/2022

08:54:17

522681023735722

754

9.6880

XLON

14/04/2022

08:54:36

522681023735749

300

9.6880

XLON

14/04/2022

08:54:36

522681023735754

219

9.6880

XLON

14/04/2022

08:54:36

522681023735755

177

9.6880

XLON

14/04/2022

08:54:36

522681023735756

175

9.6880

XLON

14/04/2022

08:54:36

522681023735757

113

9.6880

XLON

14/04/2022

08:54:36

522681023735758

618

9.6860

XLON

14/04/2022

08:55:16

522681023735790

212

9.6860

XLON

14/04/2022

08:55:45

522681023735827

173

9.6860

XLON

14/04/2022

08:55:45

522681023735828

16

9.6860

XLON

14/04/2022

08:55:45

522681023735829

1,174

9.6820

XLON

14/04/2022

08:56:10

522681023735905

300

9.6840

XLON

14/04/2022

08:56:10

522681023735906

177

9.6700

XLON

14/04/2022

08:56:39

522681023735983

175

9.6700

XLON

14/04/2022

08:56:39

522681023735984

300

9.6700

XLON

14/04/2022

08:56:39

522681023735985

175

9.6720

XLON

14/04/2022

08:56:39

522681023735986

47

9.6720

XLON

14/04/2022

08:56:39

522681023735987

439

9.6660

XLON

14/04/2022

08:57:08

522681023736054

1,590

9.6560

XLON

14/04/2022

08:57:22

522681023736077

1,127

9.6580

XLON

14/04/2022

08:58:48

522681023736180

450

9.6580

XLON

14/04/2022

08:58:48

522681023736181

225

9.6640

XLON

14/04/2022

08:59:32

522681023736279

177

9.6640

XLON

14/04/2022

08:59:41

522681023736302

175

9.6640

XLON

14/04/2022

08:59:41

522681023736303

1,006

9.6600

XLON

14/04/2022

09:00:09

522681023736369

544

9.6680

XLON

14/04/2022

09:00:50

522681023736462

1,590

9.6680

XLON

14/04/2022

09:01:40

522681023736526

84

9.6680

XLON

14/04/2022

09:01:40

522681023736528

983

9.6680

XLON

14/04/2022

09:01:40

522681023736529

590

9.6600

XLON

14/04/2022

09:01:51

522681023736565

1,478

9.6600

XLON

14/04/2022

09:01:52

522681023736577

300

9.6620

XLON

14/04/2022

09:03:03

522681023736768

362

9.6620

XLON

14/04/2022

09:03:03

522681023736769

450

9.6600

XLON

14/04/2022

09:03:20

522681023736799

333

9.6560

XLON

14/04/2022

09:03:58

522681023736844

1,242

9.6560

XLON

14/04/2022

09:03:58

522681023736845

188

9.6540

XLON

14/04/2022

09:04:29

522681023736902

92

9.6540

XLON

14/04/2022

09:04:29

522681023736903

177

9.6540

XLON

14/04/2022

09:04:29

522681023736904

335

9.6540

XLON

14/04/2022

09:04:34

522681023736910

187

9.6540

XLON

14/04/2022

09:04:34

522681023736911

265

9.6540

XLON

14/04/2022

09:04:34

522681023736912

92

9.6540

XLON

14/04/2022

09:04:39

522681023736920

167

9.6540

XLON

14/04/2022

09:04:39

522681023736921

197

9.6540

XLON

14/04/2022

09:04:39

522681023736922

175

9.6540

XLON

14/04/2022

09:04:39

522681023736923

1,081

9.6480

XLON

14/04/2022

09:05:54

522681023736991

235

9.6480

XLON

14/04/2022

09:05:54

522681023736992

300

9.6500

XLON

14/04/2022

09:05:54

522681023736993

400

9.6500

XLON

14/04/2022

09:05:54

522681023736994

11

9.6500

XLON

14/04/2022

09:05:54

522681023736995

583

9.6500

XLON

14/04/2022

09:05:54

522681023736996

297

9.6500

XLON

14/04/2022

09:05:54

522681023736997

175

9.6520

XLON

14/04/2022

09:05:54

522681023736998

22

9.6520

XLON

14/04/2022

09:05:54

522681023736999

1,366

9.6340

XLON

14/04/2022

09:07:13

522681023737094

257

9.6340

XLON

14/04/2022

09:07:13

522681023737095

1,590

9.6340

XLON

14/04/2022

09:07:56

522681023737189

587

9.6340

XLON

14/04/2022

09:08:57

522681023737333

1,003

9.6340

XLON

14/04/2022

09:08:57

522681023737334

332

9.6340

XLON

14/04/2022

09:08:57

522681023737337

234

9.6220

XLON

14/04/2022

09:09:59

522681023737477

92

9.6220

XLON

14/04/2022

09:09:59

522681023737478

539

9.6220

XLON

14/04/2022

09:10:04

522681023737513

112

9.6220

XLON

14/04/2022

09:10:04

522681023737514

190

9.6220

XLON

14/04/2022

09:10:09

522681023737518

162

9.6220

XLON

14/04/2022

09:10:09

522681023737519

112

9.6260

XLON

14/04/2022

09:11:04

522681023737559

300

9.6260

XLON

14/04/2022

09:11:09

522681023737567

150

9.6260

XLON

14/04/2022

09:11:09

522681023737568

715

9.6220

XLON

14/04/2022

09:11:39

522681023737601

225

9.6260

XLON

14/04/2022

09:12:16

522681023737657

300

9.6260

XLON

14/04/2022

09:13:04

522681023737717

175

9.6280

XLON

14/04/2022

09:13:04

522681023737718

1,115

9.6280

XLON

14/04/2022

09:13:04

522681023737719

175

9.6240

XLON

14/04/2022

09:13:22

522681023737737

177

9.6240

XLON

14/04/2022

09:13:22

522681023737738

18

9.6240

XLON

14/04/2022

09:13:22

522681023737739

430

9.6240

XLON

14/04/2022

09:13:27

522681023737748

155

9.6240

XLON

14/04/2022

09:13:27

522681023737749

175

9.6240

XLON

14/04/2022

09:13:34

522681023737755

177

9.6240

XLON

14/04/2022

09:13:34

522681023737756

191

9.6240

XLON

14/04/2022

09:13:34

522681023737757

216

9.6260

XLON

14/04/2022

09:14:22

522681023737843

300

9.6260

XLON

14/04/2022

09:14:27

522681023737849

223

9.6260

XLON

14/04/2022

09:14:27

522681023737850

92

9.6260

XLON

14/04/2022

09:14:27

522681023737851

92

9.6260

XLON

14/04/2022

09:14:27

522681023737852

177

9.6260

XLON

14/04/2022

09:14:27

522681023737853

175

9.6260

XLON

14/04/2022

09:14:27

522681023737854

117

9.6260

XLON

14/04/2022

09:14:27

522681023737855

300

9.6260

XLON

14/04/2022

09:14:32

522681023737863

96

9.6260

XLON

14/04/2022

09:14:32

522681023737864

112

9.6260

XLON

14/04/2022

09:14:54

522681023737899

223

9.6260

XLON

14/04/2022

09:14:54

522681023737900

330

9.6260

XLON

14/04/2022

09:14:54

522681023737901

611

9.6300

XLON

14/04/2022

09:15:41

522681023738000

112

9.6300

XLON

14/04/2022

09:15:41

522681023738003

175

9.6300

XLON

14/04/2022

09:15:41

522681023738004

83

9.6300

XLON

14/04/2022

09:15:41

522681023738005

214

9.6260

XLON

14/04/2022

09:15:58

522681023738021

300

9.6280

XLON

14/04/2022

09:15:58

522681023738022

410

9.6280

XLON

14/04/2022

09:15:58

522681023738023

182

9.6280

XLON

14/04/2022

09:15:58

522681023738024

103

9.6280

XLON

14/04/2022

09:15:58

522681023738025

103

9.6320

XLON

14/04/2022

09:16:53

522681023738198

88

9.6320

XLON

14/04/2022

09:16:54

522681023738199

472

9.6400

XLON

14/04/2022

09:17:34

522681023738222

842

9.6400

XLON

14/04/2022

09:17:39

522681023738234

217

9.6400

XLON

14/04/2022

09:17:39

522681023738235

224

9.6400

XLON

14/04/2022

09:17:39

522681023738236

220

9.6420

XLON

14/04/2022

09:18:16

522681023738319

140

9.6420

XLON

14/04/2022

09:18:16

522681023738320

84

9.6420

XLON

14/04/2022

09:18:16

522681023738321

300

9.6420

XLON

14/04/2022

09:18:21

522681023738345

177

9.6420

XLON

14/04/2022

09:18:21

522681023738346

175

9.6420

XLON

14/04/2022

09:18:21

522681023738347

223

9.6420

XLON

14/04/2022

09:18:21

522681023738348

601

9.6460

XLON

14/04/2022

09:18:58

522681023738426

177

9.6420

XLON

14/04/2022

09:19:36

522681023738485

227

9.6420

XLON

14/04/2022

09:19:36

522681023738486

175

9.6420

XLON

14/04/2022

09:19:36

522681023738487

114

9.6420

XLON

14/04/2022

09:19:36

522681023738488

63

9.6380

XLON

14/04/2022

09:19:41

522681023738494

126

9.6380

XLON

14/04/2022

09:19:41

522681023738495

177

9.6380

XLON

14/04/2022

09:19:41

522681023738496

400

9.6360

XLON

14/04/2022

09:20:55

522681023738605

234

9.6360

XLON

14/04/2022

09:20:55

522681023738606

810

9.6320

XLON

14/04/2022

09:21:04

522681023738647

231

9.6340

XLON

14/04/2022

09:21:18

522681023738665

187

9.6340

XLON

14/04/2022

09:21:18

522681023738666

25

9.6340

XLON

14/04/2022

09:21:18

522681023738667

219

9.6340

XLON

14/04/2022

09:21:31

522681023738683

159

9.6340

XLON

14/04/2022

09:21:31

522681023738684

177

9.6340

XLON

14/04/2022

09:21:36

522681023738688

591

9.6340

XLON

14/04/2022

09:21:36

522681023738689

227

9.6340

XLON

14/04/2022

09:21:36

522681023738690

175

9.6340

XLON

14/04/2022

09:21:36

522681023738691

19

9.6340

XLON

14/04/2022

09:21:36

522681023738692

175

9.6260

XLON

14/04/2022

09:22:24

522681023738766

177

9.6260

XLON

14/04/2022

09:22:24

522681023738767

218

9.6260

XLON

14/04/2022

09:22:24

522681023738768

645

9.6260

XLON

14/04/2022

09:22:24

522681023738769

321

9.6260

XLON

14/04/2022

09:22:24

522681023738770

993

9.6200

XLON

14/04/2022

09:23:36

522681023738875

214

9.6200

XLON

14/04/2022

09:23:36

522681023738876

227

9.6220

XLON

14/04/2022

09:23:36

522681023738879

58

9.6220

XLON

14/04/2022

09:24:37

522681023738922

203

9.6220

XLON

14/04/2022

09:24:37

522681023738923

96

9.6300

XLON

14/04/2022

09:25:10

522681023738942

635

9.6320

XLON

14/04/2022

09:25:21

522681023738954

221

9.6320

XLON

14/04/2022

09:25:21

522681023738955

63

9.6340

XLON

14/04/2022

09:25:47

522681023739012

1,336

9.6300

XLON

14/04/2022

09:25:52

522681023739026

254

9.6300

XLON

14/04/2022

09:25:52

522681023739027

217

9.6300

XLON

14/04/2022

09:25:52

522681023739033

109

9.6300

XLON

14/04/2022

09:25:52

522681023739034

16

9.6300

XLON

14/04/2022

09:25:52

522681023739035

63

9.6340

XLON

14/04/2022

09:26:38

522681023739123

290

9.6340

XLON

14/04/2022

09:26:38

522681023739124

975

9.6340

XLON

14/04/2022

09:26:38

522681023739125

1,590

9.6300

XLON

14/04/2022

09:27:27

522681023739217

206

9.6260

XLON

14/04/2022

09:27:37

522681023739252

261

9.6260

XLON

14/04/2022

09:27:37

522681023739260

63

9.6500

XLON

14/04/2022

09:31:11

522681023739535

722

9.6500

XLON

14/04/2022

09:32:56

522681023739592

868

9.6500

XLON

14/04/2022

09:32:56

522681023739593

514

9.6560

XLON

14/04/2022

09:33:10

522681023739631

44

9.6560

XLON

14/04/2022

09:33:10

522681023739632

908

9.6540

XLON

14/04/2022

09:33:23

522681023739637

467

9.6540

XLON

14/04/2022

09:33:23

522681023739638

215

9.6540

XLON

14/04/2022

09:33:23

522681023739639

420

9.6540

XLON

14/04/2022

09:33:23

522681023739641

600

9.6540

XLON

14/04/2022

09:33:27

522681023739643

570

9.6540

XLON

14/04/2022

09:33:27

522681023739644

1,590

9.6520

XLON

14/04/2022

09:33:29

522681023739649

420

9.6500

XLON

14/04/2022

09:33:30

522681023739658

90

9.6500

XLON

14/04/2022

09:33:30

522681023739659

300

9.6480

XLON

14/04/2022

09:34:14

522681023739734

222

9.6480

XLON

14/04/2022

09:34:14

522681023739735

63

9.6480

XLON

14/04/2022

09:34:20

522681023739736

129

9.6480

XLON

14/04/2022

09:34:20

522681023739737

177

9.6480

XLON

14/04/2022

09:34:20

522681023739738

175

9.6480

XLON

14/04/2022

09:34:20

522681023739739

169

9.6480

XLON

14/04/2022

09:34:25

522681023739751

131

9.6480

XLON

14/04/2022

09:34:25

522681023739752

84

9.6480

XLON

14/04/2022

09:34:25

522681023739753

175

9.6460

XLON

14/04/2022

09:35:19

522681023739819

208

9.6460

XLON

14/04/2022

09:35:19

522681023739820

1,350

9.6420

XLON

14/04/2022

09:35:24

522681023739827

564

9.6340

XLON

14/04/2022

09:37:05

522681023739961

1,026

9.6340

XLON

14/04/2022

09:37:05

522681023739962

92

9.6360

XLON

14/04/2022

09:37:06

522681023739965

700

9.6360

XLON

14/04/2022

09:37:30

522681023740004

300

9.6400

XLON

14/04/2022

09:38:47

522681023740067

84

9.6400

XLON

14/04/2022

09:38:47

522681023740068

134

9.6400

XLON

14/04/2022

09:38:58

522681023740088

63

9.6400

XLON

14/04/2022

09:38:58

522681023740089

141

9.6400

XLON

14/04/2022

09:38:58

522681023740090

300

9.6400

XLON

14/04/2022

09:39:26

522681023740115

180

9.6400

XLON

14/04/2022

09:39:26

522681023740116

75

9.6400

XLON

14/04/2022

09:39:37

522681023740126

173

9.6400

XLON

14/04/2022

09:39:37

522681023740127

192

9.6400

XLON

14/04/2022

09:39:37

522681023740128

193

9.6400

XLON

14/04/2022

09:39:43

522681023740129

206

9.6400

XLON

14/04/2022

09:39:43

522681023740130

155

9.6400

XLON

14/04/2022

09:39:51

522681023740135

208

9.6400

XLON

14/04/2022

09:39:51

522681023740136

18

9.6400

XLON

14/04/2022

09:39:51

522681023740137

147

9.6400

XLON

14/04/2022

09:40:12

522681023740155

192

9.6400

XLON

14/04/2022

09:40:12

522681023740156

17

9.6400

XLON

14/04/2022

09:40:12

522681023740157

315

9.6400

XLON

14/04/2022

09:40:29

522681023740171

63

9.6400

XLON

14/04/2022

09:40:37

522681023740182

128

9.6400

XLON

14/04/2022

09:40:37

522681023740183

193

9.6400

XLON

14/04/2022

09:40:37

522681023740184

32

9.6400

XLON

14/04/2022

09:40:37

522681023740185

789

9.6360

XLON

14/04/2022

09:40:48

522681023740207

93

9.6360

XLON

14/04/2022

09:40:48

522681023740208

452

9.6420

XLON

14/04/2022

09:40:57

522681023740221

92

9.6420

XLON

14/04/2022

09:40:57

522681023740222

273

9.6420

XLON

14/04/2022

09:40:57

522681023740223

351

9.6400

XLON

14/04/2022

09:41:57

522681023740293

487

9.6400

XLON

14/04/2022

09:42:11

522681023740331

1,590

9.6400

XLON

14/04/2022

09:42:11

522681023740320

300

9.6380

XLON

14/04/2022

09:43:54

522681023740458

290

9.6400

XLON

14/04/2022

09:44:06

522681023740477

115

9.6400

XLON

14/04/2022

09:44:06

522681023740478

193

9.6400

XLON

14/04/2022

09:44:06

522681023740479

192

9.6400

XLON

14/04/2022

09:44:17

522681023740485

63

9.6400

XLON

14/04/2022

09:44:17

522681023740486

193

9.6400

XLON

14/04/2022

09:44:17

522681023740487

111

9.6400

XLON

14/04/2022

09:44:17

522681023740488

1,590

9.6380

XLON

14/04/2022

09:44:51

522681023740533

112

9.6400

XLON

14/04/2022

09:46:33

522681023740702

84

9.6400

XLON

14/04/2022

09:46:33

522681023740703

169

9.6400

XLON

14/04/2022

09:46:33

522681023740704

63

9.6400

XLON

14/04/2022

09:46:40

522681023740721

218

9.6480

XLON

14/04/2022

09:48:14

522681023740798

363

9.6500

XLON

14/04/2022

09:48:19

522681023740812

140

9.6500

XLON

14/04/2022

09:48:19

522681023740813

79

9.6500

XLON

14/04/2022

09:48:19

522681023740814

193

9.6500

XLON

14/04/2022

09:48:19

522681023740815

91

9.6500

XLON

14/04/2022

09:48:19

522681023740816

63

9.6500

XLON

14/04/2022

09:48:44

522681023740825

28

9.6500

XLON

14/04/2022

09:48:49

522681023740832

84

9.6500

XLON

14/04/2022

09:48:49

522681023740833

192

9.6500

XLON

14/04/2022

09:48:49

522681023740834

1,320

9.6460

XLON

14/04/2022

09:48:51

522681023740839

84

9.6440

XLON

14/04/2022

09:49:25

522681023740865

84

9.6440

XLON

14/04/2022

09:49:25

522681023740866

1,056

9.6440

XLON

14/04/2022

09:49:25

522681023740867

275

9.6520

XLON

14/04/2022

09:52:07

522681023741078

66

9.6520

XLON

14/04/2022

09:52:07

522681023741079

1,070

9.6520

XLON

14/04/2022

09:52:36

522681023741088

520

9.6520

XLON

14/04/2022

09:52:36

522681023741089

188

9.6560

XLON

14/04/2022

09:53:29

522681023741126

710

9.6560

XLON

14/04/2022

09:53:29

522681023741127

130

9.6560

XLON

14/04/2022

09:53:29

522681023741128

196

9.6580

XLON

14/04/2022

09:53:36

522681023741135

63

9.6580

XLON

14/04/2022

09:53:36

522681023741136

137

9.6580

XLON

14/04/2022

09:53:36

522681023741137

113

9.6600

XLON

14/04/2022

09:53:57

522681023741153

130

9.6600

XLON

14/04/2022

09:54:03

522681023741159

84

9.6600

XLON

14/04/2022

09:54:03

522681023741160

193

9.6600

XLON

14/04/2022

09:54:03

522681023741161

300

9.6600

XLON

14/04/2022

09:54:08

522681023741162

884

9.6600

XLON

14/04/2022

09:54:08

522681023741163

284

9.6600

XLON

14/04/2022

09:54:08

522681023741164

12

9.6600

XLON

14/04/2022

09:54:08

522681023741165

546

9.6620

XLON

14/04/2022

09:54:13

522681023741169

84

9.6620

XLON

14/04/2022

09:54:13

522681023741170

43

9.6620

XLON

14/04/2022

09:54:13

522681023741171

92

9.6620

XLON

14/04/2022

09:54:13

522681023741172

192

9.6620

XLON

14/04/2022

09:54:13

522681023741173

209

9.6620

XLON

14/04/2022

09:54:13

522681023741174

63

9.6600

XLON

14/04/2022

09:55:13

522681023741283

300

9.6620

XLON

14/04/2022

09:55:13

522681023741284

84

9.6620

XLON

14/04/2022

09:55:13

522681023741285

193

9.6620

XLON

14/04/2022

09:55:13

522681023741286

121

9.6620

XLON

14/04/2022

09:55:13

522681023741287

300

9.6620

XLON

14/04/2022

09:55:18

522681023741308

248

9.6620

XLON

14/04/2022

09:55:18

522681023741309

97

9.6620

XLON

14/04/2022

09:55:18

522681023741310

18

9.6620

XLON

14/04/2022

09:55:18

522681023741311

300

9.6600

XLON

14/04/2022

09:55:27

522681023741340

35

9.6600

XLON

14/04/2022

09:55:27

522681023741341

63

9.6580

XLON

14/04/2022

09:56:12

522681023741404

730

9.6580

XLON

14/04/2022

09:56:12

522681023741405

410

9.6600

XLON

14/04/2022

09:56:17

522681023741416

27

9.6600

XLON

14/04/2022

09:56:30

522681023741424

116

9.6600

XLON

14/04/2022

09:56:30

522681023741425

192

9.6600

XLON

14/04/2022

09:56:30

522681023741426

350

9.6580

XLON

14/04/2022

09:56:53

522681023741448

972

9.6580

XLON

14/04/2022

09:57:22

522681023741511

1,590

9.6580

XLON

14/04/2022

09:58:00

522681023741551

380

9.6600

XLON

14/04/2022

09:59:46

522681023741635

924

9.6600

XLON

14/04/2022

10:00:12

522681023741671

666

9.6600

XLON

14/04/2022

10:00:14

522681023741684

401

9.6600

XLON

14/04/2022

10:00:14

522681023741685

1,590

9.6580

XLON

14/04/2022

10:01:56

522681023741809

440

9.6580

XLON

14/04/2022

10:01:57

522681023741812

223

9.6580

XLON

14/04/2022

10:01:57

522681023741813

60

9.6580

XLON

14/04/2022

10:01:57

522681023741814

192

9.6580

XLON

14/04/2022

10:01:57

522681023741815

180

9.6600

XLON

14/04/2022

10:03:39

522681023741943

181

9.6600

XLON

14/04/2022

10:03:39

522681023741944

420

9.6600

XLON

14/04/2022

10:03:39

522681023741945

131

9.6600

XLON

14/04/2022

10:03:39

522681023741946

559

9.6580

XLON

14/04/2022

10:04:03

522681023742038

470

9.6580

XLON

14/04/2022

10:04:03

522681023742040

52

9.6600

XLON

14/04/2022

10:04:03

522681023742041

1,068

9.6580

XLON

14/04/2022

10:04:04

522681023742075

393

9.6580

XLON

14/04/2022

10:04:14

522681023742133

1,208

9.6560

XLON

14/04/2022

10:04:40

522681023742152

607

9.6560

XLON

14/04/2022

10:05:26

522681023742204

260

9.6600

XLON

14/04/2022

10:05:48

522681023742282

118

9.6600

XLON

14/04/2022

10:05:48

522681023742283

590

9.6580

XLON

14/04/2022

10:05:53

522681023742293

660

9.6600

XLON

14/04/2022

10:06:58

522681023742383

124

9.6680

XLON

14/04/2022

10:09:05

522681023742633

1,590

9.6640

XLON

14/04/2022

10:09:06

522681023742634

330

9.6640

XLON

14/04/2022

10:09:10

522681023742637

355

9.6640

XLON

14/04/2022

10:09:15

522681023742648

355

9.6640

XLON

14/04/2022

10:09:20

522681023742655

123

9.6640

XLON

14/04/2022

10:09:20

522681023742656

363

9.6680

XLON

14/04/2022

10:09:33

522681023742685

363

9.6680

XLON

14/04/2022

10:09:38

522681023742689

711

9.6680

XLON

14/04/2022

10:09:38

522681023742690

2

9.6700

XLON

14/04/2022

10:15:20

522681023743725

1,588

9.6700

XLON

14/04/2022

10:15:20

522681023743726

793

9.7400

XLON

14/04/2022

10:17:12

522681023745299

696

9.7420

XLON

14/04/2022

10:17:20

522681023745330

1,510

9.7620

XLON

14/04/2022

10:18:01

522681023745453

80

9.7620

XLON

14/04/2022

10:18:01

522681023745454

38

9.7700

XLON

14/04/2022

10:19:07

522681023745619

1,514

9.7700

XLON

14/04/2022

10:19:20

522681023745673

1,560

9.7400

XLON

14/04/2022

10:20:21

522681023745799

1,590

9.7340

XLON

14/04/2022

10:21:15

522681023746015

300

9.7200

XLON

14/04/2022

10:22:23

522681023746173

600

9.7200

XLON

14/04/2022

10:22:24

522681023746174

66

9.7260

XLON

14/04/2022

10:22:47

522681023746243

250

9.7260

XLON

14/04/2022

10:22:53

522681023746244

337

9.7260

XLON

14/04/2022

10:22:54

522681023746245

1,590

9.7300

XLON

14/04/2022

10:23:29

522681023746351

1,530

9.7180

XLON

14/04/2022

10:24:21

522681023746539

570

9.7040

XLON

14/04/2022

10:25:53

522681023746788

1,020

9.7040

XLON

14/04/2022

10:25:58

522681023746789

1,590

9.7540

XLON

14/04/2022

10:27:40

522681023747075

900

9.7240

XLON

14/04/2022

10:28:50

522681023747192

690

9.7240

XLON

14/04/2022

10:28:50

522681023747198

5

9.7200

XLON

14/04/2022

10:30:36

522681023747490

1,590

9.7240

XLON

14/04/2022

10:30:39

522681023747501

1,504

9.7160

XLON

14/04/2022

10:31:38

522681023747587

300

9.7280

XLON

14/04/2022

10:32:44

522681023747761

50

9.7280

XLON

14/04/2022

10:32:44

522681023747762

400

9.7180

XLON

14/04/2022

10:32:57

522681023747780

400

9.7180

XLON

14/04/2022

10:33:01

522681023747796

694

9.7340

XLON

14/04/2022

10:33:35

522681023747883

72

9.7500

XLON

14/04/2022

10:36:06

522681023748125

300

9.7620

XLON

14/04/2022

10:36:53

522681023748174

823

9.7620

XLON

14/04/2022

10:36:53

522681023748175

1,590

9.7580

XLON

14/04/2022

10:37:01

522681023748193

170

9.7620

XLON

14/04/2022

10:37:01

522681023748194

257

9.7620

XLON

14/04/2022

10:37:01

522681023748195

876

9.7600

XLON

14/04/2022

10:37:05

522681023748205

1,216

9.7600

XLON

14/04/2022

10:37:24

522681023748235

374

9.7600

XLON

14/04/2022

10:37:24

522681023748236

458

9.7720

XLON

14/04/2022

10:38:50

522681023748340

517

9.7740

XLON

14/04/2022

10:40:13

522681023748487

1,073

9.7740

XLON

14/04/2022

10:40:13

522681023748488

182

9.7740

XLON

14/04/2022

10:40:18

522681023748494

149

9.7740

XLON

14/04/2022

10:40:18

522681023748495

1,590

9.7700

XLON

14/04/2022

10:40:18

522681023748498

460

9.7640

XLON

14/04/2022

10:42:37

522681023748710

817

9.7640

XLON

14/04/2022

10:42:48

522681023748718

172

9.7620

XLON

14/04/2022

10:44:15

522681023748818

264

9.7620

XLON

14/04/2022

10:44:15

522681023748819

1,590

9.7600

XLON

14/04/2022

10:44:15

522681023748823

1,505

9.7600

XLON

14/04/2022

10:44:38

522681023748856

300

9.7620

XLON

14/04/2022

10:45:55

522681023748972

92

9.7620

XLON

14/04/2022

10:46:05

522681023748986

87

9.7620

XLON

14/04/2022

10:46:05

522681023748987

171

9.7620

XLON

14/04/2022

10:46:05

522681023748988

172

9.7620

XLON

14/04/2022

10:46:05

522681023748989

460

9.7660

XLON

14/04/2022

10:47:04

522681023749126

101

9.7660

XLON

14/04/2022

10:47:04

522681023749127

1,029

9.7660

XLON

14/04/2022

10:47:04

522681023749128

110

9.7660

XLON

14/04/2022

10:47:56

522681023749223

172

9.7660

XLON

14/04/2022

10:47:56

522681023749224

109

9.7660

XLON

14/04/2022

10:47:56

522681023749225

1,331

9.7660

XLON

14/04/2022

10:48:53

522681023749299

1,590

9.7620

XLON

14/04/2022

10:48:53

522681023749301

11

9.7680

XLON

14/04/2022

10:49:30

522681023749418

300

9.7660

XLON

14/04/2022

10:49:39

522681023749448

172

9.7660

XLON

14/04/2022

10:49:39

522681023749449

51

9.7660

XLON

14/04/2022

10:49:39

522681023749450

273

9.7660

XLON

14/04/2022

10:49:58

522681023749472

117

9.7660

XLON

14/04/2022

10:49:58

522681023749473

946

9.7600

XLON

14/04/2022

10:50:02

522681023749498

22

9.7520

XLON

14/04/2022

10:50:17

522681023749749

378

9.7520

XLON

14/04/2022

10:50:17

522681023749750

1,190

9.7520

XLON

14/04/2022

10:50:17

522681023749751

1,590

9.7440

XLON

14/04/2022

10:51:10

522681023750189

1,283

9.7500

XLON

14/04/2022

10:52:48

522681023750353

307

9.7500

XLON

14/04/2022

10:52:48

522681023750354

173

9.7480

XLON

14/04/2022

10:55:14

522681023750684

77

9.7480

XLON

14/04/2022

10:55:35

522681023750699

512

9.7560

XLON

14/04/2022

10:56:17

522681023750822

1,078

9.7560

XLON

14/04/2022

10:56:17

522681023750823

992

9.7580

XLON

14/04/2022

10:57:29

522681023750939

598

9.7580

XLON

14/04/2022

10:57:29

522681023750940

1,590

9.7580

XLON

14/04/2022

10:57:29

522681023750942

300

9.7620

XLON

14/04/2022

10:58:16

522681023751043

1,590

9.7600

XLON

14/04/2022

10:58:29

522681023751057

300

9.7600

XLON

14/04/2022

10:58:29

522681023751058

295

9.7600

XLON

14/04/2022

10:58:29

522681023751059

602

9.7600

XLON

14/04/2022

10:58:29

522681023751060

84

9.7600

XLON

14/04/2022

10:58:29

522681023751061

101

9.7600

XLON

14/04/2022

10:58:29

522681023751062

425

9.7580

XLON

14/04/2022

10:59:44

522681023751193

275

9.7580

XLON

14/04/2022

10:59:44

522681023751194

410

9.7760

XLON

14/04/2022

11:01:05

522681023751509

63

9.7780

XLON

14/04/2022

11:01:12

522681023751517

1,306

9.7780

XLON

14/04/2022

11:02:02

522681023751575

363

9.7840

XLON

14/04/2022

11:02:57

522681023751650

385

9.7840

XLON

14/04/2022

11:02:58

522681023751654

178

9.7840

XLON

14/04/2022

11:03:02

522681023751657

551

9.7840

XLON

14/04/2022

11:03:02

522681023751658

450

9.7820

XLON

14/04/2022

11:03:47

522681023751762

1,590

9.7860

XLON

14/04/2022

11:04:21

522681023751803

342

9.7860

XLON

14/04/2022

11:04:21

522681023751807

105

9.7840

XLON

14/04/2022

11:04:43

522681023751846

1,485

9.7840

XLON

14/04/2022

11:04:43

522681023751847

1,547

9.7820

XLON

14/04/2022

11:05:41

522681023751947

518

9.7720

XLON

14/04/2022

11:07:01

522681023752094

901

9.7720

XLON

14/04/2022

11:07:01

522681023752095

1,047

9.7740

XLON

14/04/2022

11:08:51

522681023752251

501

9.7740

XLON

14/04/2022

11:08:51

522681023752252

1,590

9.7720

XLON

14/04/2022

11:11:08

522681023752496

1,363

9.7700

XLON

14/04/2022

11:11:10

522681023752506

279

9.7700

XLON

14/04/2022

11:11:43

522681023752562

117

9.7700

XLON

14/04/2022

11:11:43

522681023752563

1,545

9.7720

XLON

14/04/2022

11:12:10

522681023752588

1,590

9.7680

XLON

14/04/2022

11:14:23

522681023752731

878

9.7680

XLON

14/04/2022

11:15:41

522681023752863

502

9.7680

XLON

14/04/2022

11:15:41

522681023752864

224

9.7660

XLON

14/04/2022

11:16:08

522681023752876

118

9.7660

XLON

14/04/2022

11:16:08

522681023752877

181

9.7660

XLON

14/04/2022

11:17:11

522681023752940

173

9.7660

XLON

14/04/2022

11:17:11

522681023752941

117

9.7660

XLON

14/04/2022

11:17:48

522681023752986

1,590

9.7640

XLON

14/04/2022

11:18:21

522681023753024

575

9.7660

XLON

14/04/2022

11:18:21

522681023753027

286

9.7660

XLON

14/04/2022

11:18:21

522681023753028

189

9.7660

XLON

14/04/2022

11:18:21

522681023753029

275

9.7660

XLON

14/04/2022

11:19:44

522681023753106

84

9.7660

XLON

14/04/2022

11:19:44

522681023753107

273

9.7660

XLON

14/04/2022

11:19:49

522681023753112

275

9.7660

XLON

14/04/2022

11:19:49

522681023753113

84

9.7660

XLON

14/04/2022

11:19:49

522681023753114

974

9.7620

XLON

14/04/2022

11:19:49

522681023753116

1,590

9.7620

XLON

14/04/2022

11:23:13

522681023753381

173

9.7620

XLON

14/04/2022

11:23:13

522681023753387

171

9.7620

XLON

14/04/2022

11:23:13

522681023753388

219

9.7620

XLON

14/04/2022

11:23:13

522681023753389

27

9.7620

XLON

14/04/2022

11:23:13

522681023753390

292

9.7620

XLON

14/04/2022

11:24:02

522681023753449

173

9.7620

XLON

14/04/2022

11:24:02

522681023753450

171

9.7620

XLON

14/04/2022

11:24:02

522681023753451

281

9.7620

XLON

14/04/2022

11:24:19

522681023753526

1,323

9.7580

XLON

14/04/2022

11:24:23

522681023753543

84

9.7580

XLON

14/04/2022

11:25:27

522681023753566

1,590

9.7580

XLON

14/04/2022

11:27:16

522681023753667

295

9.7560

XLON

14/04/2022

11:27:18

522681023753679

1,295

9.7560

XLON

14/04/2022

11:27:18

522681023753680

300

9.7560

XLON

14/04/2022

11:28:02

522681023753714

266

9.7560

XLON

14/04/2022

11:30:34

522681023753865

106

9.7560

XLON

14/04/2022

11:31:48

522681023753945

322

9.7560

XLON

14/04/2022

11:31:53

522681023753958

1,590

9.7560

XLON

14/04/2022

11:33:56

522681023754117

389

9.7560

XLON

14/04/2022

11:33:58

522681023754123

1,590

9.7560

XLON

14/04/2022

11:33:58

522681023754121

1,590

9.7540

XLON

14/04/2022

11:36:19

522681023754317

42

9.7540

XLON

14/04/2022

11:37:42

522681023754386

1,548

9.7540

XLON

14/04/2022

11:37:42

522681023754387

300

9.7560

XLON

14/04/2022

11:37:51

522681023754409

392

9.7560

XLON

14/04/2022

11:37:51

522681023754410

10

9.7560

XLON

14/04/2022

11:37:51

522681023754411

573

9.7560

XLON

14/04/2022

11:37:56

522681023754421

22

9.7560

XLON

14/04/2022

11:37:56

522681023754422

517

9.7560

XLON

14/04/2022

11:37:56

522681023754423

371

9.7560

XLON

14/04/2022

11:37:56

522681023754424

850

9.7560

XLON

14/04/2022

11:38:01

522681023754426

275

9.7560

XLON

14/04/2022

11:38:01

522681023754427

224

9.7560

XLON

14/04/2022

11:38:06

522681023754428

310

9.7560

XLON

14/04/2022

11:38:06

522681023754429

519

9.7560

XLON

14/04/2022

11:38:06

522681023754430

289

9.7560

XLON

14/04/2022

11:38:06

522681023754431

250

9.7560

XLON

14/04/2022

11:38:06

522681023754432

875

9.7460

XLON

14/04/2022

11:39:29

522681023754530

32

9.7460

XLON

14/04/2022

11:39:29

522681023754531

232

9.7460

XLON

14/04/2022

11:39:29

522681023754532

151

9.7460

XLON

14/04/2022

11:39:29

522681023754533

250

9.7400

XLON

14/04/2022

11:39:40

522681023754556

255

9.7400

XLON

14/04/2022

11:40:55

522681023754640

278

9.7400

XLON

14/04/2022

11:40:55

522681023754641

275

9.7400

XLON

14/04/2022

11:41:14

522681023754664

250

9.7420

XLON

14/04/2022

11:42:00

522681023754719

275

9.7420

XLON

14/04/2022

11:42:00

522681023754720

261

9.7420

XLON

14/04/2022

11:42:00

522681023754721

29

9.7420

XLON

14/04/2022

11:42:00

522681023754722

495

9.7380

XLON

14/04/2022

11:42:04

522681023754738

1,590

9.7380

XLON

14/04/2022

11:42:38

522681023754798

300

9.7360

XLON

14/04/2022

11:42:38

522681023754805

249

9.7360

XLON

14/04/2022

11:42:38

522681023754806

21

9.7360

XLON

14/04/2022

11:42:38

522681023754807

425

9.7320

XLON

14/04/2022

11:42:58

522681023754828

366

9.7320

XLON

14/04/2022

11:42:59

522681023754829

438

9.7140

XLON

14/04/2022

11:43:57

522681023754898

874

9.7160

XLON

14/04/2022

11:44:47

522681023754970

1,532

9.7200

XLON

14/04/2022

11:47:43

522681023755229

58

9.7200

XLON

14/04/2022

11:47:43

522681023755230

34

9.7160

XLON

14/04/2022

11:49:06

522681023755323

1,556

9.7160

XLON

14/04/2022

11:49:06

522681023755324

523

9.7160

XLON

14/04/2022

11:49:11

522681023755338

529

9.7160

XLON

14/04/2022

11:49:11

522681023755339

126

9.7140

XLON

14/04/2022

11:50:04

522681023755413

330

9.7140

XLON

14/04/2022

11:50:05

522681023755414

1,243

9.7140

XLON

14/04/2022

11:51:38

522681023755472

196

9.7140

XLON

14/04/2022

11:51:38

522681023755473

1,418

9.7120

XLON

14/04/2022

11:51:38

522681023755476

300

9.7140

XLON

14/04/2022

11:53:45

522681023755665

295

9.7140

XLON

14/04/2022

11:53:45

522681023755666

472

9.7200

XLON

14/04/2022

11:54:56

522681023755805

786

9.7220

XLON

14/04/2022

11:56:56

522681023756010

804

9.7220

XLON

14/04/2022

11:56:56

522681023756011

235

9.7240

XLON

14/04/2022

11:57:11

522681023756026

180

9.7240

XLON

14/04/2022

11:57:11

522681023756027

300

9.7220

XLON

14/04/2022

11:57:34

522681023756050

261

9.7220

XLON

14/04/2022

11:57:34

522681023756051

1,590

9.7200

XLON

14/04/2022

11:58:05

522681023756082

300

9.7200

XLON

14/04/2022

11:58:05

522681023756084

235

9.7200

XLON

14/04/2022

11:58:05

522681023756085

233

9.7220

XLON

14/04/2022

11:58:05

522681023756086

281

9.7220

XLON

14/04/2022

11:58:05

522681023756087

235

9.7220

XLON

14/04/2022

11:58:05

522681023756088

189

9.7220

XLON

14/04/2022

11:58:05

522681023756089

747

9.7200

XLON

14/04/2022

11:58:15

522681023756096

173

9.7200

XLON

14/04/2022

11:58:15

522681023756097

1,590

9.7200

XLON

14/04/2022

11:58:16

522681023756098

515

9.7200

XLON

14/04/2022

11:58:52

522681023756152

237

9.7200

XLON

14/04/2022

11:58:52

522681023756153

235

9.7420

XLON

14/04/2022

12:03:33

522681023756678

146

9.7420

XLON

14/04/2022

12:03:33

522681023756679

168

9.7420

XLON

14/04/2022

12:03:38

522681023756782

71

9.7420

XLON

14/04/2022

12:03:38

522681023756783

489

9.7380

XLON

14/04/2022

12:03:39

522681023756811

1,101

9.7380

XLON

14/04/2022

12:03:39

522681023756812

597

9.7380

XLON

14/04/2022

12:03:39

522681023756814

275

9.7380

XLON

14/04/2022

12:03:39

522681023756815

718

9.7380

XLON

14/04/2022

12:03:39

522681023756816

63

9.7380

XLON

14/04/2022

12:03:49

522681023756859

279

9.7380

XLON

14/04/2022

12:03:49

522681023756860

1,590

9.7400

XLON

14/04/2022

12:04:21

522681023757024

396

9.7440

XLON

14/04/2022

12:05:02

522681023757142

210

9.7480

XLON

14/04/2022

12:06:39

522681023757304

84

9.7480

XLON

14/04/2022

12:06:39

522681023757305

248

9.7480

XLON

14/04/2022

12:06:39

522681023757306

160

9.7480

XLON

14/04/2022

12:06:48

522681023757317

69

9.7480

XLON

14/04/2022

12:06:48

522681023757318

229

9.7480

XLON

14/04/2022

12:06:48

522681023757319

211

9.7480

XLON

14/04/2022

12:07:01

522681023757335

64

9.7480

XLON

14/04/2022

12:07:01

522681023757336

218

9.7480

XLON

14/04/2022

12:07:01

522681023757337

84

9.7480

XLON

14/04/2022

12:07:06

522681023757339

273

9.7480

XLON

14/04/2022

12:07:06

522681023757340

544

9.7440

XLON

14/04/2022

12:07:29

522681023757360

1,205

9.7440

XLON

14/04/2022

12:07:41

522681023757369

364

9.7440

XLON

14/04/2022

12:07:41

522681023757370

972

9.7400

XLON

14/04/2022

12:08:37

522681023757425

400

9.7380

XLON

14/04/2022

12:10:54

522681023757617

440

9.7400

XLON

14/04/2022

12:10:54

522681023757618

548

9.7400

XLON

14/04/2022

12:10:54

522681023757619

117

9.7380

XLON

14/04/2022

12:12:08

522681023757667

1,426

9.7380

XLON

14/04/2022

12:12:08

522681023757668

1,590

9.7360

XLON

14/04/2022

12:13:39

522681023757730

365

9.7360

XLON

14/04/2022

12:13:39

522681023757734

36

9.7300

XLON

14/04/2022

12:16:03

522681023757834

525

9.7300

XLON

14/04/2022

12:16:11

522681023757849

877

9.7320

XLON

14/04/2022

12:16:53

522681023757907

214

9.7360

XLON

14/04/2022

12:16:59

522681023757909

219

9.7360

XLON

14/04/2022

12:16:59

522681023757910

275

9.7360

XLON

14/04/2022

12:17:23

522681023757924

253

9.7320

XLON

14/04/2022

12:17:26

522681023757936

169

9.7360

XLON

14/04/2022

12:17:34

522681023757942

176

9.7360

XLON

14/04/2022

12:17:34

522681023757943

248

9.7360

XLON

14/04/2022

12:17:34

522681023757944

132

9.7360

XLON

14/04/2022

12:17:58

522681023757970

174

9.7360

XLON

14/04/2022

12:17:58

522681023757971

137

9.7360

XLON

14/04/2022

12:18:08

522681023757975

84

9.7360

XLON

14/04/2022

12:18:08

522681023757976

176

9.7360

XLON

14/04/2022

12:18:08

522681023757977

226

9.7360

XLON

14/04/2022

12:18:08

522681023757978

837

9.7360

XLON

14/04/2022

12:18:13

522681023757988

477

9.7360

XLON

14/04/2022

12:19:23

522681023758038

63

9.7360

XLON

14/04/2022

12:19:23

522681023758039

268

9.7360

XLON

14/04/2022

12:19:23

522681023758040

208

9.7360

XLON

14/04/2022

12:19:23

522681023758041

374

9.7360

XLON

14/04/2022

12:19:23

522681023758042

349

9.7280

XLON

14/04/2022

12:21:28

522681023758173

1,241

9.7280

XLON

14/04/2022

12:21:28

522681023758174

1,308

9.7280

XLON

14/04/2022

12:21:28

522681023758179

463

9.7280

XLON

14/04/2022

12:22:07

522681023758236

511

9.7260

XLON

14/04/2022

12:23:27

522681023758355

400

9.7240

XLON

14/04/2022

12:23:32

522681023758358

9

9.7240

XLON

14/04/2022

12:23:32

522681023758359

300

9.7260

XLON

14/04/2022

12:23:37

522681023758371

300

9.7260

XLON

14/04/2022

12:23:37

522681023758372

49

9.7260

XLON

14/04/2022

12:23:37

522681023758373

286

9.7200

XLON

14/04/2022

12:24:48

522681023758416

211

9.7200

XLON

14/04/2022

12:24:48

522681023758417

287

9.7200

XLON

14/04/2022

12:25:13

522681023758430

220

9.7200

XLON

14/04/2022

12:25:13

522681023758431

156

9.7200

XLON

14/04/2022

12:25:13

522681023758432

218

9.7200

XLON

14/04/2022

12:25:19

522681023758439

220

9.7200

XLON

14/04/2022

12:25:19

522681023758440

44

9.7200

XLON

14/04/2022

12:25:19

522681023758441

831

9.7160

XLON

14/04/2022

12:25:59

522681023758458

300

9.7160

XLON

14/04/2022

12:26:14

522681023758467

497

9.7140

XLON

14/04/2022

12:27:28

522681023758562

1,093

9.7140

XLON

14/04/2022

12:27:28

522681023758563

449

9.7140

XLON

14/04/2022

12:28:24

522681023758633

553

9.7140

XLON

14/04/2022

12:28:50

522681023758670

474

9.7140

XLON

14/04/2022

12:28:50

522681023758671

114

9.7140

XLON

14/04/2022

12:28:57

522681023758676

349

9.7140

XLON

14/04/2022

12:28:57

522681023758677

1,397

9.7120

XLON

14/04/2022

12:30:11

522681023758804

1,281

9.7140

XLON

14/04/2022

12:32:54

522681023759051

152

9.7140

XLON

14/04/2022

12:32:54

522681023759052

157

9.7140

XLON

14/04/2022

12:32:54

522681023759053

332

9.7140

XLON

14/04/2022

12:32:59

522681023759071

1,590

9.7120

XLON

14/04/2022

12:33:32

522681023759101

470

9.7120

XLON

14/04/2022

12:33:32

522681023759102

281

9.7120

XLON

14/04/2022

12:33:32

522681023759103

220

9.7140

XLON

14/04/2022

12:33:32

522681023759104

265

9.7140

XLON

14/04/2022

12:33:32

522681023759105

563

9.7220

XLON

14/04/2022

12:42:04

522681023759759

237

9.7220

XLON

14/04/2022

12:42:05

522681023759760

790

9.7220

XLON

14/04/2022

12:42:06

522681023759761

273

9.7260

XLON

14/04/2022

12:42:52

522681023759832

400

9.7240

XLON

14/04/2022

12:43:06

522681023759861

273

9.7240

XLON

14/04/2022

12:43:06

522681023759862

10

9.7240

XLON

14/04/2022

12:43:06

522681023759863

405

9.7240

XLON

14/04/2022

12:43:06

522681023759864

300

9.7240

XLON

14/04/2022

12:43:23

522681023759884

292

9.7240

XLON

14/04/2022

12:43:23

522681023759885

673

9.7240

XLON

14/04/2022

12:43:29

522681023759889

100

9.7240

XLON

14/04/2022

12:43:34

522681023759893

92

9.7240

XLON

14/04/2022

12:43:34

522681023759894

292

9.7240

XLON

14/04/2022

12:43:34

522681023759895

158

9.7240

XLON

14/04/2022

12:43:34

522681023759896

50

9.7240

XLON

14/04/2022

12:43:39

522681023759897

362

9.7240

XLON

14/04/2022

12:43:39

522681023759898

300

9.7280

XLON

14/04/2022

12:43:58

522681023759918

233

9.7280

XLON

14/04/2022

12:43:58

522681023759919

254

9.7280

XLON

14/04/2022

12:44:05

522681023759932

72

9.7280

XLON

14/04/2022

12:44:05

522681023759933

300

9.7260

XLON

14/04/2022

12:44:16

522681023759936

281

9.7260

XLON

14/04/2022

12:44:16

522681023759937

552

9.7260

XLON

14/04/2022

12:44:16

522681023759938

413

9.7320

XLON

14/04/2022

12:45:45

522681023760166

374

9.7460

XLON

14/04/2022

12:45:54

522681023760439

1,216

9.7460

XLON

14/04/2022

12:45:59

522681023760463

1,260

9.7460

XLON

14/04/2022

12:46:00

522681023760487

330

9.7460

XLON

14/04/2022

12:46:00

522681023760488

911

9.7500

XLON

14/04/2022

12:46:03

522681023760575

1,590

9.7480

XLON

14/04/2022

12:46:04

522681023760591

1,590

9.7440

XLON

14/04/2022

12:46:09

522681023760624

1,590

9.7420

XLON

14/04/2022

12:46:09

522681023760645

473

9.7380

XLON

14/04/2022

12:46:20

522681023760716

651

9.7280

XLON

14/04/2022

12:47:02

522681023760848

1,451

9.7180

XLON

14/04/2022

12:48:29

522681023761157

328

9.7120

XLON

14/04/2022

12:49:33

522681023761250

1,262

9.7120

XLON

14/04/2022

12:49:33

522681023761251

1,570

9.7080

XLON

14/04/2022

12:50:54

522681023761366

1,527

9.7060

XLON

14/04/2022

12:52:28

522681023761669

273

9.7000

XLON

14/04/2022

12:53:39

522681023761807

95

9.7000

XLON

14/04/2022

12:53:39

522681023761808

1,080

9.7000

XLON

14/04/2022

12:54:37

522681023761912

510

9.7000

XLON

14/04/2022

12:54:37

522681023761913

174

9.7020

XLON

14/04/2022

12:56:37

522681023762052

11

9.7020

XLON

14/04/2022

12:56:37

522681023762053

173

9.7020

XLON

14/04/2022

12:56:37

522681023762054

635

9.7020

XLON

14/04/2022

12:56:37

522681023762055

11

9.7020

XLON

14/04/2022

12:56:37

522681023762056

1,590

9.7040

XLON

14/04/2022

12:58:27

522681023762120

1,590

9.7020

XLON

14/04/2022

12:58:51

522681023762151

1,590

9.7060

XLON

14/04/2022

13:00:08

522681023762336

1,590

9.7040

XLON

14/04/2022

13:03:41

522681023762547

686

9.7020

XLON

14/04/2022

13:03:41

522681023762554

79

9.7020

XLON

14/04/2022

13:03:41

522681023762555

825

9.7020

XLON

14/04/2022

13:03:41

522681023762556

1,590

9.7000

XLON

14/04/2022

13:03:52

522681023762562

193

9.6980

XLON

14/04/2022

13:06:03

522681023762688

1,397

9.6980

XLON

14/04/2022

13:06:03

522681023762686

300

9.7040

XLON

14/04/2022

13:06:18

522681023762721

992

9.7020

XLON

14/04/2022

13:09:25

522681023762847

400

9.7020

XLON

14/04/2022

13:10:01

522681023762861

400

9.7040

XLON

14/04/2022

13:10:01

522681023762862

193

9.7040

XLON

14/04/2022

13:10:01

522681023762863

192

9.7040

XLON

14/04/2022

13:10:01

522681023762864

12

9.7040

XLON

14/04/2022

13:10:01

522681023762865

393

9.7040

XLON

14/04/2022

13:10:01

522681023762866

460

9.7040

XLON

14/04/2022

13:10:06

522681023762872

92

9.7040

XLON

14/04/2022

13:10:06

522681023762873

62

9.7020

XLON

14/04/2022

13:10:11

522681023762937

248

9.7020

XLON

14/04/2022

13:10:11

522681023762938

407

9.7020

XLON

14/04/2022

13:10:11

522681023762939

1,279

9.7020

XLON

14/04/2022

13:10:13

522681023762941

220

9.7040

XLON

14/04/2022

13:12:17

522681023763028

257

9.7040

XLON

14/04/2022

13:12:17

522681023763029

245

9.7040

XLON

14/04/2022

13:12:27

522681023763039

117

9.7040

XLON

14/04/2022

13:12:27

522681023763040

1,202

9.7020

XLON

14/04/2022

13:12:27

522681023763041

241

9.7020

XLON

14/04/2022

13:12:59

522681023763077

119

9.7020

XLON

14/04/2022

13:12:59

522681023763078

41

9.7020

XLON

14/04/2022

13:13:04

522681023763097

262

9.7020

XLON

14/04/2022

13:13:04

522681023763098

10

9.7020

XLON

14/04/2022

13:13:28

522681023763139

92

9.7020

XLON

14/04/2022

13:13:28

522681023763140

193

9.7020

XLON

14/04/2022

13:13:28

522681023763141

47

9.7020

XLON

14/04/2022

13:13:28

522681023763142

1,590

9.7000

XLON

14/04/2022

13:13:47

522681023763187

1,590

9.6980

XLON

14/04/2022

13:17:01

522681023763346

785

9.7040

XLON

14/04/2022

13:18:54

522681023763554

83

9.7040

XLON

14/04/2022

13:18:54

522681023763555

722

9.7040

XLON

14/04/2022

13:18:54

522681023763556

559

9.7120

XLON

14/04/2022

13:19:39

522681023763703

129

9.7120

XLON

14/04/2022

13:19:39

522681023763704

191

9.7080

XLON

14/04/2022

13:19:39

522681023763705

155

9.7080

XLON

14/04/2022

13:19:44

522681023763718

119

9.7080

XLON

14/04/2022

13:19:49

522681023763767

878

9.7080

XLON

14/04/2022

13:20:20

522681023763794

370

9.7080

XLON

14/04/2022

13:20:20

522681023763797

140

9.7080

XLON

14/04/2022

13:20:54

522681023763824

1,590

9.7180

XLON

14/04/2022

13:23:41

522681023763983

365

9.7260

XLON

14/04/2022

13:26:23

522681023764256

400

9.7260

XLON

14/04/2022

13:26:23

522681023764260

165

9.7260

XLON

14/04/2022

13:26:23

522681023764261

1,025

9.7260

XLON

14/04/2022

13:26:23

522681023764262

1,590

9.7220

XLON

14/04/2022

13:26:23

522681023764269

76

9.7300

XLON

14/04/2022

13:26:28

522681023764307

1,048

9.7260

XLON

14/04/2022

13:26:30

522681023764322

542

9.7260

XLON

14/04/2022

13:26:30

522681023764323

1,590

9.7280

XLON

14/04/2022

13:29:30

522681023764602

436

9.7280

XLON

14/04/2022

13:29:30

522681023764605

345

9.7280

XLON

14/04/2022

13:29:30

522681023764606

809

9.7280

XLON

14/04/2022

13:29:30

522681023764607

299

9.7360

XLON

14/04/2022

13:30:05

522681023764830

52

9.7360

XLON

14/04/2022

13:30:05

522681023764831

1,590

9.7340

XLON

14/04/2022

13:30:28

522681023764880

261

9.7400

XLON

14/04/2022

13:30:56

522681023765012

52

9.7400

XLON

14/04/2022

13:30:56

522681023765013

332

9.7400

XLON

14/04/2022

13:30:56

522681023765014

145

9.7400

XLON

14/04/2022

13:30:56

522681023765015

24

9.7400

XLON

14/04/2022

13:30:56

522681023765016

114

9.7400

XLON

14/04/2022

13:31:28

522681023765078

310

9.7400

XLON

14/04/2022

13:31:28

522681023765079

300

9.7380

XLON

14/04/2022

13:31:34

522681023765096

143

9.7380

XLON

14/04/2022

13:31:34

522681023765097

149

9.7380

XLON

14/04/2022

13:31:55

522681023765145

626

9.7380

XLON

14/04/2022

13:31:55

522681023765146

149

9.7380

XLON

14/04/2022

13:31:55

522681023765147

300

9.7360

XLON

14/04/2022

13:32:05

522681023765172

149

9.7380

XLON

14/04/2022

13:32:05

522681023765173

240

9.7380

XLON

14/04/2022

13:32:05

522681023765174

231

9.7380

XLON

14/04/2022

13:32:05

522681023765175

107

9.7380

XLON

14/04/2022

13:32:13

522681023765188

592

9.7380

XLON

14/04/2022

13:32:13

522681023765189

240

9.7380

XLON

14/04/2022

13:32:13

522681023765190

66

9.7380

XLON

14/04/2022

13:32:13

522681023765191

263

9.7380

XLON

14/04/2022

13:32:54

522681023765234

185

9.7380

XLON

14/04/2022

13:32:54

522681023765235

342

9.7380

XLON

14/04/2022

13:33:05

522681023765242

558

9.7380

XLON

14/04/2022

13:33:05

522681023765243

1,590

9.7380

XLON

14/04/2022

13:33:17

522681023765252

1,590

9.7380

XLON

14/04/2022

13:34:28

522681023765369

13

9.7420

XLON

14/04/2022

13:34:39

522681023765400

341

9.7440

XLON

14/04/2022

13:34:40

522681023765402

112

9.7480

XLON

14/04/2022

13:34:44

522681023765409

229

9.7480

XLON

14/04/2022

13:34:44

522681023765410

972

9.7440

XLON

14/04/2022

13:35:05

522681023765450

153

9.7440

XLON

14/04/2022

13:35:06

522681023765468

1,437

9.7440

XLON

14/04/2022

13:35:32

522681023765489

100

9.7460

XLON

14/04/2022

13:40:02

522681023766035

242

9.7460

XLON

14/04/2022

13:40:54

522681023766113

1,590

9.7440

XLON

14/04/2022

13:40:56

522681023766120

609

9.7440

XLON

14/04/2022

13:41:47

522681023766169

981

9.7440

XLON

14/04/2022

13:41:47

522681023766170

1,590

9.7420

XLON

14/04/2022

13:41:51

522681023766201

240

9.7440

XLON

14/04/2022

13:41:51

522681023766211

209

9.7440

XLON

14/04/2022

13:41:51

522681023766212

300

9.7420

XLON

14/04/2022

13:41:52

522681023766221

332

9.7420

XLON

14/04/2022

13:41:52

522681023766222

958

9.7420

XLON

14/04/2022

13:41:52

522681023766223

951

9.7420

XLON

14/04/2022

13:41:56

522681023766224

379

9.7400

XLON

14/04/2022

13:42:01

522681023766245

571

9.7400

XLON

14/04/2022

13:42:01

522681023766246

580

9.7420

XLON

14/04/2022

13:42:29

522681023766290

1,010

9.7420

XLON

14/04/2022

13:42:29

522681023766291

551

9.7380

XLON

14/04/2022

13:42:44

522681023766324

1,590

9.7480

XLON

14/04/2022

13:46:42

522681023766722

300

9.7460

XLON

14/04/2022

13:46:43

522681023766739

547

9.7480

XLON

14/04/2022

13:46:43

522681023766740

339

9.7480

XLON

14/04/2022

13:46:43

522681023766741

404

9.7480

XLON

14/04/2022

13:46:43

522681023766742

1,151

9.7440

XLON

14/04/2022

13:46:46

522681023766755

342

9.7460

XLON

14/04/2022

13:47:34

522681023766886

240

9.7480

XLON

14/04/2022

13:49:29

522681023767080

242

9.7480

XLON

14/04/2022

13:49:29

522681023767081

74

9.7460

XLON

14/04/2022

13:50:00

522681023767141

1,234

9.7480

XLON

14/04/2022

13:50:32

522681023767180

356

9.7480

XLON

14/04/2022

13:50:32

522681023767181

1,590

9.7500

XLON

14/04/2022

13:51:39

522681023767283

1,590

9.7500

XLON

14/04/2022

13:51:39

522681023767303

1,590

9.7480

XLON

14/04/2022

13:52:24

522681023767368

282

9.7480

XLON

14/04/2022

13:53:12

522681023767461

1,308

9.7480

XLON

14/04/2022

13:53:12

522681023767462

1,590

9.7500

XLON

14/04/2022

13:54:46

522681023767602

1,063

9.7480

XLON

14/04/2022

13:55:09

522681023767614

300

9.7480

XLON

14/04/2022

13:55:09

522681023767618

242

9.7480

XLON

14/04/2022

13:55:09

522681023767619

620

9.7480

XLON

14/04/2022

13:55:09

522681023767620

240

9.7480

XLON

14/04/2022

13:55:09

522681023767621

271

9.7480

XLON

14/04/2022

13:56:23

522681023767700

328

9.7520

XLON

14/04/2022

13:56:40

522681023767730

328

9.7520

XLON

14/04/2022

13:56:45

522681023767759

1,590

9.7480

XLON

14/04/2022

13:56:46

522681023767760

640

9.7480

XLON

14/04/2022

13:57:18

522681023767805

1,590

9.7540

XLON

14/04/2022

14:01:02

522681023768245

1,119

9.7540

XLON

14/04/2022

14:01:02

522681023768247

1,590

9.7500

XLON

14/04/2022

14:02:55

522681023768402

717

9.7500

XLON

14/04/2022

14:02:55

522681023768408

1,119

9.7500

XLON

14/04/2022

14:02:55

522681023768409

1,303

9.7520

XLON

14/04/2022

14:03:45

522681023768456

287

9.7520

XLON

14/04/2022

14:03:45

522681023768457

825

9.7520

XLON

14/04/2022

14:04:06

522681023768514

150

9.7520

XLON

14/04/2022

14:04:06

522681023768515

197

9.7520

XLON

14/04/2022

14:04:11

522681023768524

30

9.7520

XLON

14/04/2022

14:04:11

522681023768525

13

9.7520

XLON

14/04/2022

14:04:11

522681023768526

36

9.7520

XLON

14/04/2022

14:04:11

522681023768527

102

9.7520

XLON

14/04/2022

14:04:11

522681023768528

221

9.7520

XLON

14/04/2022

14:04:11

522681023768529

352

9.7520

XLON

14/04/2022

14:05:04

522681023768569

148

9.7520

XLON

14/04/2022

14:05:04

522681023768570

403

9.7520

XLON

14/04/2022

14:05:09

522681023768578

84

9.7520

XLON

14/04/2022

14:05:09

522681023768579

70

9.7520

XLON

14/04/2022

14:05:09

522681023768580

102

9.7520

XLON

14/04/2022

14:05:09

522681023768581

403

9.7520

XLON

14/04/2022

14:05:14

522681023768613

84

9.7520

XLON

14/04/2022

14:05:14

522681023768614

70

9.7520

XLON

14/04/2022

14:05:14

522681023768615

92

9.7520

XLON

14/04/2022

14:05:14

522681023768616

401

9.7520

XLON

14/04/2022

14:05:32

522681023768628

84

9.7520

XLON

14/04/2022

14:05:32

522681023768629

70

9.7520

XLON

14/04/2022

14:05:32

522681023768630

145

9.7520

XLON

14/04/2022

14:05:32

522681023768631

385

9.7520

XLON

14/04/2022

14:06:30

522681023768719

85

9.7520

XLON

14/04/2022

14:06:30

522681023768720

70

9.7520

XLON

14/04/2022

14:06:30

522681023768721

198

9.7520

XLON

14/04/2022

14:06:30

522681023768722

12

9.7520

XLON

14/04/2022

14:06:30

522681023768723

385

9.7520

XLON

14/04/2022

14:06:35

522681023768728

85

9.7520

XLON

14/04/2022

14:06:35

522681023768729

70

9.7520

XLON

14/04/2022

14:06:35

522681023768730

198

9.7520

XLON

14/04/2022

14:06:35

522681023768731

162

9.7520

XLON

14/04/2022

14:06:35

522681023768732

141

9.7520

XLON

14/04/2022

14:06:52

522681023768802

77

9.7520

XLON

14/04/2022

14:06:52

522681023768803

1,362

9.7500

XLON

14/04/2022

14:06:52

522681023768807

228

9.7500

XLON

14/04/2022

14:06:52

522681023768808

1,590

9.7500

XLON

14/04/2022

14:06:52

522681023768810

293

9.7500

XLON

14/04/2022

14:08:11

522681023768910

651

9.7500

XLON

14/04/2022

14:08:11

522681023768911

310

9.7520

XLON

14/04/2022

14:11:20

522681023769192

60

9.7520

XLON

14/04/2022

14:11:20

522681023769193

7

9.7520

XLON

14/04/2022

14:11:20

522681023769194

89

9.7520

XLON

14/04/2022

14:11:32

522681023769217

92

9.7520

XLON

14/04/2022

14:11:32

522681023769218

212

9.7520

XLON

14/04/2022

14:11:32

522681023769219

310

9.7520

XLON

14/04/2022

14:11:37

522681023769225

71

9.7520

XLON

14/04/2022

14:11:37

522681023769226

59

9.7520

XLON

14/04/2022

14:11:37

522681023769227

166

9.7520

XLON

14/04/2022

14:11:37

522681023769228

69

9.7520

XLON

14/04/2022

14:12:29

522681023769277

83

9.7520

XLON

14/04/2022

14:12:29

522681023769278

195

9.7520

XLON

14/04/2022

14:12:29

522681023769279

152

9.7560

XLON

14/04/2022

14:12:38

522681023769291

194

9.7560

XLON

14/04/2022

14:12:38

522681023769292

256

9.7560

XLON

14/04/2022

14:12:38

522681023769293

1,076

9.7560

XLON

14/04/2022

14:12:43

522681023769294

72

9.7560

XLON

14/04/2022

14:12:48

522681023769300

87

9.7560

XLON

14/04/2022

14:12:48

522681023769301

203

9.7560

XLON

14/04/2022

14:12:48

522681023769302

377

9.7560

XLON

14/04/2022

14:12:53

522681023769303

1,178

9.7540

XLON

14/04/2022

14:13:30

522681023769320

412

9.7540

XLON

14/04/2022

14:13:30

522681023769321

755

9.7560

XLON

14/04/2022

14:13:36

522681023769330

260

9.7560

XLON

14/04/2022

14:13:36

522681023769331

57

9.7560

XLON

14/04/2022

14:13:36

522681023769332

48

9.7560

XLON

14/04/2022

14:13:36

522681023769333

134

9.7560

XLON

14/04/2022

14:13:36

522681023769334

123

9.7560

XLON

14/04/2022

14:13:36

522681023769335

112

9.7560

XLON

14/04/2022

14:13:36

522681023769336

185

9.7560

XLON

14/04/2022

14:13:36

522681023769337

156

9.7560

XLON

14/04/2022

14:13:41

522681023769364

130

9.7560

XLON

14/04/2022

14:13:41

522681023769365

248

9.7560

XLON

14/04/2022

14:13:41

522681023769366

518

9.7560

XLON

14/04/2022

14:13:46

522681023769385

90

9.7560

XLON

14/04/2022

14:13:46

522681023769386

1,083

9.7580

XLON

14/04/2022

14:14:35

522681023769476

507

9.7580

XLON

14/04/2022

14:14:35

522681023769477

1,590

9.7560

XLON

14/04/2022

14:16:12

522681023769648

3

9.7580

XLON

14/04/2022

14:16:13

522681023769661

398

9.7580

XLON

14/04/2022

14:16:18

522681023769670

429

9.7580

XLON

14/04/2022

14:16:23

522681023769673

95

9.7580

XLON

14/04/2022

14:16:23

522681023769674

79

9.7580

XLON

14/04/2022

14:16:23

522681023769675

93

9.7580

XLON

14/04/2022

14:16:23

522681023769676

129

9.7580

XLON

14/04/2022

14:16:28

522681023769678

249

9.7580

XLON

14/04/2022

14:16:28

522681023769679

429

9.7580

XLON

14/04/2022

14:16:33

522681023769682

95

9.7580

XLON

14/04/2022

14:16:33

522681023769683

79

9.7580

XLON

14/04/2022

14:16:33

522681023769684

139

9.7580

XLON

14/04/2022

14:16:33

522681023769685

83

9.7580

XLON

14/04/2022

14:17:32

522681023769766

92

9.7580

XLON

14/04/2022

14:17:32

522681023769767

303

9.7580

XLON

14/04/2022

14:17:32

522681023769768

333

9.7580

XLON

14/04/2022

14:17:37

522681023769769

76

9.7580

XLON

14/04/2022

14:17:37

522681023769770

64

9.7580

XLON

14/04/2022

14:17:37

522681023769771

132

9.7580

XLON

14/04/2022

14:17:37

522681023769772

47

9.7580

XLON

14/04/2022

14:18:29

522681023769870

92

9.7580

XLON

14/04/2022

14:18:29

522681023769871

258

9.7580

XLON

14/04/2022

14:18:29

522681023769872

304

9.7580

XLON

14/04/2022

14:18:34

522681023769888

58

9.7580

XLON

14/04/2022

14:18:34

522681023769889

69

9.7580

XLON

14/04/2022

14:18:34

522681023769890

248

9.7580

XLON

14/04/2022

14:18:34

522681023769891

323

9.7580

XLON

14/04/2022

14:18:39

522681023769905

73

9.7580

XLON

14/04/2022

14:18:39

522681023769906

56

9.7580

XLON

14/04/2022

14:18:39

522681023769907

1,590

9.7640

XLON

14/04/2022

14:19:35

522681023770012

240

9.7640

XLON

14/04/2022

14:19:35

522681023770013

356

9.7640

XLON

14/04/2022

14:19:35

522681023770014

230

9.7640

XLON

14/04/2022

14:19:35

522681023770015

18

9.7700

XLON

14/04/2022

14:21:17

522681023770122

132

9.7700

XLON

14/04/2022

14:21:17

522681023770123

73

9.7700

XLON

14/04/2022

14:21:30

522681023770134

273

9.7700

XLON

14/04/2022

14:21:30

522681023770135

92

9.7700

XLON

14/04/2022

14:21:35

522681023770145

238

9.7700

XLON

14/04/2022

14:21:35

522681023770146

1,214

9.7740

XLON

14/04/2022

14:22:02

522681023770181

376

9.7740

XLON

14/04/2022

14:22:02

522681023770182

386

9.7740

XLON

14/04/2022

14:22:02

522681023770183

385

9.7720

XLON

14/04/2022

14:22:07

522681023770187

1,590

9.7700

XLON

14/04/2022

14:23:02

522681023770271

300

9.7680

XLON

14/04/2022

14:23:08

522681023770275

336

9.7680

XLON

14/04/2022

14:23:08

522681023770276

625

9.7680

XLON

14/04/2022

14:23:08

522681023770277

300

9.7680

XLON

14/04/2022

14:23:19

522681023770288

92

9.7680

XLON

14/04/2022

14:23:19

522681023770289

98

9.7680

XLON

14/04/2022

14:23:24

522681023770292

293

9.7680

XLON

14/04/2022

14:23:51

522681023770313

67

9.7680

XLON

14/04/2022

14:23:51

522681023770314

117

9.7720

XLON

14/04/2022

14:26:17

522681023770609

251

9.7720

XLON

14/04/2022

14:26:17

522681023770610

158

9.7740

XLON

14/04/2022

14:27:02

522681023770681

1,432

9.7740

XLON

14/04/2022

14:27:02

522681023770682

320

9.7740

XLON

14/04/2022

14:27:03

522681023770684

653

9.7780

XLON

14/04/2022

14:30:00

522681023771055

331

9.7780

XLON

14/04/2022

14:30:00

522681023771056

3

9.7780

XLON

14/04/2022

14:30:08

522681023771145

112

9.7780

XLON

14/04/2022

14:30:08

522681023771146

242

9.7800

XLON

14/04/2022

14:30:17

522681023771179

240

9.7800

XLON

14/04/2022

14:30:17

522681023771180

242

9.7780

XLON

14/04/2022

14:30:22

522681023771230

240

9.7780

XLON

14/04/2022

14:30:22

522681023771231

264

9.7780

XLON

14/04/2022

14:30:22

522681023771232

242

9.7780

XLON

14/04/2022

14:30:27

522681023771255

207

9.7780

XLON

14/04/2022

14:30:27

522681023771256

377

9.7780

XLON

14/04/2022

14:30:32

522681023771263

242

9.7780

XLON

14/04/2022

14:30:32

522681023771264

173

9.7780

XLON

14/04/2022

14:30:32

522681023771265

242

9.7780

XLON

14/04/2022

14:30:42

522681023771295

233

9.7780

XLON

14/04/2022

14:30:42

522681023771296

42

9.7780

XLON

14/04/2022

14:30:47

522681023771303

240

9.7780

XLON

14/04/2022

14:30:47

522681023771304

242

9.7780

XLON

14/04/2022

14:30:47

522681023771305

240

9.7780

XLON

14/04/2022

14:30:52

522681023771307

242

9.7780

XLON

14/04/2022

14:30:52

522681023771308

42

9.7780

XLON

14/04/2022

14:30:52

522681023771309

340

9.7780

XLON

14/04/2022

14:30:52

522681023771310

240

9.7800

XLON

14/04/2022

14:31:53

522681023771598

1,590

9.7800

XLON

14/04/2022

14:32:30

522681023771725

1,590

9.7780

XLON

14/04/2022

14:32:30

522681023771729

242

9.7780

XLON

14/04/2022

14:32:35

522681023771738

240

9.7780

XLON

14/04/2022

14:32:35

522681023771739

92

9.7780

XLON

14/04/2022

14:32:35

522681023771740

166

9.7780

XLON

14/04/2022

14:32:35

522681023771741

327

9.7780

XLON

14/04/2022

14:32:35

522681023771742

31

9.7780

XLON

14/04/2022

14:32:35

522681023771743

135

9.7780

XLON

14/04/2022

14:32:40

522681023771751

242

9.7780

XLON

14/04/2022

14:32:40

522681023771752

240

9.7780

XLON

14/04/2022

14:32:40

522681023771753

326

9.7780

XLON

14/04/2022

14:32:40

522681023771754

240

9.7780

XLON

14/04/2022

14:32:45

522681023771758

327

9.7780

XLON

14/04/2022

14:32:45

522681023771759

219

9.7780

XLON

14/04/2022

14:32:45

522681023771760

1,130

9.7800

XLON

14/04/2022

14:33:10

522681023771947

460

9.7800

XLON

14/04/2022

14:33:10

522681023771949

242

9.7800

XLON

14/04/2022

14:33:11

522681023771951

1,590

9.7800

XLON

14/04/2022

14:33:21

522681023771985

240

9.7800

XLON

14/04/2022

14:33:44

522681023772075

216

9.7800

XLON

14/04/2022

14:33:44

522681023772076

240

9.7800

XLON

14/04/2022

14:33:49

522681023772088

242

9.7800

XLON

14/04/2022

14:33:49

522681023772089

1,590

9.7800

XLON

14/04/2022

14:34:00

522681023772121

1,590

9.7800

XLON

14/04/2022

14:34:16

522681023772186

1,363

9.7800

XLON

14/04/2022

14:34:28

522681023772259

227

9.7800

XLON

14/04/2022

14:34:28

522681023772261

240

9.7820

XLON

14/04/2022

14:34:28

522681023772275

242

9.7820

XLON

14/04/2022

14:34:28

522681023772276

240

9.7840

XLON

14/04/2022

14:34:28

522681023772277

242

9.7840

XLON

14/04/2022

14:34:28

522681023772278

476

9.7840

XLON

14/04/2022

14:34:28

522681023772279

342

9.7800

XLON

14/04/2022

14:34:30

522681023772302

1,248

9.7800

XLON

14/04/2022

14:34:30

522681023772303

1,590

9.7920

XLON

14/04/2022

14:34:40

522681023772389

242

9.7920

XLON

14/04/2022

14:34:46

522681023772429

240

9.7920

XLON

14/04/2022

14:34:46

522681023772430

244

9.7920

XLON

14/04/2022

14:34:46

522681023772431

559

9.7920

XLON

14/04/2022

14:34:51

522681023772455

242

9.7920

XLON

14/04/2022

14:34:51

522681023772456

210

9.7920

XLON

14/04/2022

14:34:51

522681023772457

451

9.7920

XLON

14/04/2022

14:35:00

522681023772478

242

9.7920

XLON

14/04/2022

14:35:00

522681023772479

119

9.7920

XLON

14/04/2022

14:35:00

522681023772480

1,590

9.7920

XLON

14/04/2022

14:35:05

522681023772498

240

9.7920

XLON

14/04/2022

14:35:09

522681023772573

183

9.7920

XLON

14/04/2022

14:35:14

522681023772620

1,407

9.7920

XLON

14/04/2022

14:35:14

522681023772621

1,590

9.7920

XLON

14/04/2022

14:35:25

522681023772670

400

9.7920

XLON

14/04/2022

14:35:25

522681023772671

242

9.7920

XLON

14/04/2022

14:35:25

522681023772672

1,374

9.7920

XLON

14/04/2022

14:35:37

522681023772716

450

9.7900

XLON

14/04/2022

14:35:37

522681023772719

1,523

9.7900

XLON

14/04/2022

14:35:40

522681023772731

240

9.7900

XLON

14/04/2022

14:36:17

522681023772906

230

9.7900

XLON

14/04/2022

14:36:17

522681023772907

200

9.7900

XLON

14/04/2022

14:36:22

522681023772922

242

9.7900

XLON

14/04/2022

14:36:22

522681023772923

196

9.7900

XLON

14/04/2022

14:36:22

522681023772924

1,590

9.7880

XLON

14/04/2022

14:36:26

522681023772943

425

9.7900

XLON

14/04/2022

14:36:41

522681023772971

240

9.7900

XLON

14/04/2022

14:36:43

522681023772973

126

9.7900

XLON

14/04/2022

14:36:43

522681023772974

1,217

9.7900

XLON

14/04/2022

14:37:12

522681023773115

312

9.7900

XLON

14/04/2022

14:37:12

522681023773116

965

9.7860

XLON

14/04/2022

14:37:31

522681023773144

625

9.7860

XLON

14/04/2022

14:37:31

522681023773145

1,492

9.7840

XLON

14/04/2022

14:37:56

522681023773224

357

9.7840

XLON

14/04/2022

14:38:58

522681023773457

18

9.7840

XLON

14/04/2022

14:38:58

522681023773458

300

9.7840

XLON

14/04/2022

14:39:32

522681023773551

18

9.7840

XLON

14/04/2022

14:39:32

522681023773552

16

9.7840

XLON

14/04/2022

14:39:32

522681023773553

240

9.7840

XLON

14/04/2022

14:40:02

522681023773575

242

9.7840

XLON

14/04/2022

14:40:02

522681023773576

1,590

9.7840

XLON

14/04/2022

14:40:29

522681023773697

70

9.7840

XLON

14/04/2022

14:40:45

522681023773727

927

9.7860

XLON

14/04/2022

14:40:59

522681023773745

663

9.7860

XLON

14/04/2022

14:40:59

522681023773746

149

9.7920

XLON

14/04/2022

14:41:52

522681023773852

240

9.7920

XLON

14/04/2022

14:41:58

522681023773864

236

9.7920

XLON

14/04/2022

14:41:58

522681023773865

430

9.7920

XLON

14/04/2022

14:42:04

522681023773868

704

9.7920

XLON

14/04/2022

14:42:04

522681023773869

240

9.7920

XLON

14/04/2022

14:42:04

522681023773870

242

9.7920

XLON

14/04/2022

14:42:04

522681023773871

1,000

9.7840

XLON

14/04/2022

14:42:09

522681023773883

350

9.7880

XLON

14/04/2022

14:42:09

522681023773874

1,240

9.7880

XLON

14/04/2022

14:42:09

522681023773875

1,299

9.7860

XLON

14/04/2022

14:42:17

522681023773892

291

9.7860

XLON

14/04/2022

14:42:17

522681023773893

462

9.7860

XLON

14/04/2022

14:42:17

522681023773894

390

9.7860

XLON

14/04/2022

14:42:17

522681023773895

240

9.7860

XLON

14/04/2022

14:42:17

522681023773896

242

9.7860

XLON

14/04/2022

14:42:17

522681023773897

256

9.7860

XLON

14/04/2022

14:42:17

522681023773898

240

9.7860

XLON

14/04/2022

14:42:22

522681023773907

194

9.7860

XLON

14/04/2022

14:42:22

522681023773908

331

9.7840

XLON

14/04/2022

14:42:26

522681023773914

206

9.7840

XLON

14/04/2022

14:42:37

522681023773992

92

9.7840

XLON

14/04/2022

14:42:37

522681023773993

744

9.7840

XLON

14/04/2022

14:42:37

522681023773994

870

9.7840

XLON

14/04/2022

14:42:51

522681023774030

1,590

9.7820

XLON

14/04/2022

14:43:02

522681023774062

850

9.7840

XLON

14/04/2022

14:43:28

522681023774147

1,313

9.7820

XLON

14/04/2022

14:43:51

522681023774232

247

9.7820

XLON

14/04/2022

14:43:51

522681023774233

1,590

9.7800

XLON

14/04/2022

14:44:50

522681023774342

1,271

9.7780

XLON

14/04/2022

14:44:54

522681023774351

319

9.7780

XLON

14/04/2022

14:44:54

522681023774352

371

9.7820

XLON

14/04/2022

14:45:31

522681023774513

1,111

9.7820

XLON

14/04/2022

14:45:31

522681023774514

1,398

9.7840

XLON

14/04/2022

14:46:10

522681023774585

300

9.7840

XLON

14/04/2022

14:46:10

522681023774586

60

9.7840

XLON

14/04/2022

14:46:10

522681023774587

360

9.7880

XLON

14/04/2022

14:46:38

522681023774651

240

9.7880

XLON

14/04/2022

14:46:38

522681023774652

135

9.7880

XLON

14/04/2022

14:46:38

522681023774653

614

9.7880

XLON

14/04/2022

14:46:43

522681023774664

240

9.7880

XLON

14/04/2022

14:46:43

522681023774665

16

9.7880

XLON

14/04/2022

14:46:43

522681023774666

500

9.7880

XLON

14/04/2022

14:46:55

522681023774742

359

9.7880

XLON

14/04/2022

14:46:55

522681023774743

242

9.7880

XLON

14/04/2022

14:46:55

522681023774747

451

9.7880

XLON

14/04/2022

14:46:55

522681023774748

897

9.7880

XLON

14/04/2022

14:46:55

522681023774749

681

9.7860

XLON

14/04/2022

14:47:12

522681023774829

473

9.7780

XLON

14/04/2022

14:47:52

522681023774944

302

9.7780

XLON

14/04/2022

14:48:31

522681023775030

128

9.7780

XLON

14/04/2022

14:48:31

522681023775031

79

9.7780

XLON

14/04/2022

14:48:31

522681023775032

1,081

9.7780

XLON

14/04/2022

14:48:31

522681023775033

242

9.7780

XLON

14/04/2022

14:48:39

522681023775051

507

9.7780

XLON

14/04/2022

14:48:48

522681023775078

475

9.7780

XLON

14/04/2022

14:49:00

522681023775098

240

9.7780

XLON

14/04/2022

14:49:14

522681023775150

242

9.7780

XLON

14/04/2022

14:49:14

522681023775151

1,062

9.7780

XLON

14/04/2022

14:49:14

522681023775152

1,590

9.7760

XLON

14/04/2022

14:49:34

522681023775188

439

9.7760

XLON

14/04/2022

14:49:47

522681023775229

486

9.7720

XLON

14/04/2022

14:49:52

522681023775240

342

9.7720

XLON

14/04/2022

14:49:52

522681023775241

378

9.7720

XLON

14/04/2022

14:49:57

522681023775244

745

9.7720

XLON

14/04/2022

14:50:14

522681023775277

92

9.7720

XLON

14/04/2022

14:50:14

522681023775278

242

9.7720

XLON

14/04/2022

14:50:14

522681023775279

240

9.7720

XLON

14/04/2022

14:50:14

522681023775280

224

9.7720

XLON

14/04/2022

14:50:14

522681023775281

1,460

9.7680

XLON

14/04/2022

14:50:38

522681023775371

240

9.7680

XLON

14/04/2022

14:51:22

522681023775557

171

9.7680

XLON

14/04/2022

14:51:22

522681023775558

473

9.7740

XLON

14/04/2022

14:51:43

522681023775679

564

9.7740

XLON

14/04/2022

14:51:51

522681023775719

240

9.7740

XLON

14/04/2022

14:51:51

522681023775720

242

9.7740

XLON

14/04/2022

14:51:51

522681023775721

436

9.7740

XLON

14/04/2022

14:51:51

522681023775722

672

9.7720

XLON

14/04/2022

14:51:54

522681023775740

1,548

9.7740

XLON

14/04/2022

14:52:23

522681023775852

546

9.7740

XLON

14/04/2022

14:52:23

522681023775853

4

9.7740

XLON

14/04/2022

14:52:23

522681023775854

409

9.7720

XLON

14/04/2022

14:52:33

522681023775876

177

9.7720

XLON

14/04/2022

14:52:33

522681023775877

1,590

9.7700

XLON

14/04/2022

14:53:24

522681023776029

712

9.7700

XLON

14/04/2022

14:53:24

522681023776030

509

9.7680

XLON

14/04/2022

14:53:29

522681023776091

256

9.7680

XLON

14/04/2022

14:53:29

522681023776092

6

9.7680

XLON

14/04/2022

14:53:43

522681023776120

839

9.7680

XLON

14/04/2022

14:53:43

522681023776121

1,315

9.7640

XLON

14/04/2022

14:54:02

522681023776191

180

9.7640

XLON

14/04/2022

14:54:02

522681023776193

551

9.7640

XLON

14/04/2022

14:54:02

522681023776194

181

9.7640

XLON

14/04/2022

14:54:02

522681023776195

340

9.7640

XLON

14/04/2022

14:54:02

522681023776196

20

9.7640

XLON

14/04/2022

14:54:02

522681023776197

41

9.7640

XLON

14/04/2022

14:54:25

522681023776344

92

9.7640

XLON

14/04/2022

14:54:25

522681023776345

180

9.7640

XLON

14/04/2022

14:54:25

522681023776346

280

9.7640

XLON

14/04/2022

14:54:25

522681023776347

1,314

9.7720

XLON

14/04/2022

14:54:54

522681023776437

31

9.7720

XLON

14/04/2022

14:54:54

522681023776438

9

9.7780

XLON

14/04/2022

14:55:40

522681023776597

1,590

9.7780

XLON

14/04/2022

14:55:57

522681023776632

180

9.7780

XLON

14/04/2022

14:55:58

522681023776639

181

9.7780

XLON

14/04/2022

14:55:58

522681023776640

880

9.7760

XLON

14/04/2022

14:56:01

522681023776674

313

9.7760

XLON

14/04/2022

14:56:01

522681023776675

429

9.7800

XLON

14/04/2022

14:56:38

522681023776874

612

9.7800

XLON

14/04/2022

14:56:43

522681023776878

855

9.7840

XLON

14/04/2022

14:57:15

522681023776991

180

9.7840

XLON

14/04/2022

14:57:20

522681023777015

181

9.7840

XLON

14/04/2022

14:57:20

522681023777016

84

9.7840

XLON

14/04/2022

14:57:20

522681023777017

90

9.7840

XLON

14/04/2022

14:57:20

522681023777018

2

9.7840

XLON

14/04/2022

14:57:25

522681023777029

181

9.7840

XLON

14/04/2022

14:57:25

522681023777030

180

9.7840

XLON

14/04/2022

14:57:25

522681023777031

84

9.7840

XLON

14/04/2022

14:57:25

522681023777032

433

9.7800

XLON

14/04/2022

14:57:30

522681023777057

301

9.7800

XLON

14/04/2022

14:57:30

522681023777058

1,168

9.7800

XLON

14/04/2022

14:57:55

522681023777110

293

9.7820

XLON

14/04/2022

14:59:39

522681023777299

1,297

9.7820

XLON

14/04/2022

14:59:39

522681023777300

1,575

9.7800

XLON

14/04/2022

15:00:12

522681023777399

15

9.7800

XLON

14/04/2022

15:00:12

522681023777400

511

9.7800

XLON

14/04/2022

15:00:12

522681023777403

1,252

9.7860

XLON

14/04/2022

15:01:45

522681023777677

338

9.7860

XLON

14/04/2022

15:01:55

522681023777695

292

9.7860

XLON

14/04/2022

15:01:55

522681023777698

500

9.7860

XLON

14/04/2022

15:01:55

522681023777699

344

9.7860

XLON

14/04/2022

15:02:04

522681023777750

1,590

9.7940

XLON

14/04/2022

15:02:17

522681023777820

181

9.7940

XLON

14/04/2022

15:02:18

522681023777822

180

9.7940

XLON

14/04/2022

15:02:18

522681023777823

1,352

9.7900

XLON

14/04/2022

15:02:21

522681023777846

238

9.7900

XLON

14/04/2022

15:02:21

522681023777847

510

9.7900

XLON

14/04/2022

15:03:18

522681023778042

1,080

9.7900

XLON

14/04/2022

15:03:18

522681023778043

379

9.7900

XLON

14/04/2022

15:03:18

522681023778044

500

9.7880

XLON

14/04/2022

15:03:28

522681023778075

500

9.7880

XLON

14/04/2022

15:03:34

522681023778096

180

9.7900

XLON

14/04/2022

15:03:44

522681023778137

181

9.7900

XLON

14/04/2022

15:03:44

522681023778138

1,590

9.7920

XLON

14/04/2022

15:04:09

522681023778216

1,590

9.7920

XLON

14/04/2022

15:04:15

522681023778241

1,590

9.7940

XLON

14/04/2022

15:04:34

522681023778275

1,283

9.7940

XLON

14/04/2022

15:04:34

522681023778277

307

9.7940

XLON

14/04/2022

15:04:34

522681023778278

80

9.7960

XLON

14/04/2022

15:04:36

522681023778288

181

9.7960

XLON

14/04/2022

15:04:36

522681023778289

1,590

9.7920

XLON

14/04/2022

15:05:46

522681023778512

390

9.7920

XLON

14/04/2022

15:05:46

522681023778513

92

9.7920

XLON

14/04/2022

15:05:46

522681023778514

1,108

9.7920

XLON

14/04/2022

15:05:46

522681023778515

300

9.7880

XLON

14/04/2022

15:05:47

522681023778530

552

9.7880

XLON

14/04/2022

15:05:47

522681023778531

738

9.7880

XLON

14/04/2022

15:05:47

522681023778532

293

9.7880

XLON

14/04/2022

15:05:47

522681023778535

38

9.7880

XLON

14/04/2022

15:05:47

522681023778536

423

9.7900

XLON

14/04/2022

15:05:47

522681023778537

900

9.7900

XLON

14/04/2022

15:06:09

522681023778623

688

9.7900

XLON

14/04/2022

15:06:09

522681023778624

180

9.7820

XLON

14/04/2022

15:06:30

522681023778761

181

9.7820

XLON

14/04/2022

15:06:30

522681023778762

18

9.7820

XLON

14/04/2022

15:06:30

522681023778763

92

9.7820

XLON

14/04/2022

15:06:36

522681023778780

181

9.7820

XLON

14/04/2022

15:06:36

522681023778781

124

9.7820

XLON

14/04/2022

15:06:36

522681023778782

326

9.7880

XLON

14/04/2022

15:06:57

522681023778889

430

9.7880

XLON

14/04/2022

15:06:57

522681023778890

691

9.7880

XLON

14/04/2022

15:06:57

522681023778891

237

9.7900

XLON

14/04/2022

15:07:03

522681023778904

92

9.7900

XLON

14/04/2022

15:07:03

522681023778905

100

9.7900

XLON

14/04/2022

15:07:03

522681023778906

524

9.7840

XLON

14/04/2022

15:07:08

522681023778917

180

9.7820

XLON

14/04/2022

15:07:08

522681023778934

181

9.7820

XLON

14/04/2022

15:07:08

522681023778935

440

9.7820

XLON

14/04/2022

15:07:08

522681023778936

180

9.7780

XLON

14/04/2022

15:07:36

522681023778997

181

9.7780

XLON

14/04/2022

15:07:36

522681023778998

92

9.7800

XLON

14/04/2022

15:07:36

522681023778999

180

9.7800

XLON

14/04/2022

15:07:36

522681023779000

173

9.7800

XLON

14/04/2022

15:07:36

522681023779001

151

9.7820

XLON

14/04/2022

15:08:10

522681023779083

650

9.7820

XLON

14/04/2022

15:08:10

522681023779084

1,015

9.7820

XLON

14/04/2022

15:08:16

522681023779100

1,216

9.7840

XLON

14/04/2022

15:09:17

522681023779336

124

9.7840

XLON

14/04/2022

15:09:21

522681023779342

500

9.7820

XLON

14/04/2022

15:09:22

522681023779365

500

9.7820

XLON

14/04/2022

15:09:22

522681023779366

500

9.7820

XLON

14/04/2022

15:09:22

522681023779367

90

9.7820

XLON

14/04/2022

15:09:22

522681023779368

500

9.7880

XLON

14/04/2022

15:10:37

522681023779585

18

9.7900

XLON

14/04/2022

15:10:47

522681023779634

182

9.7900

XLON

14/04/2022

15:10:56

522681023779642

180

9.7900

XLON

14/04/2022

15:10:56

522681023779643

172

9.7900

XLON

14/04/2022

15:10:56

522681023779644

340

9.7900

XLON

14/04/2022

15:11:04

522681023779699

46

9.7900

XLON

14/04/2022

15:11:20

522681023779738

180

9.7900

XLON

14/04/2022

15:11:20

522681023779739

146

9.7900

XLON

14/04/2022

15:11:20

522681023779740

445

9.7880

XLON

14/04/2022

15:11:21

522681023779745

1,145

9.7880

XLON

14/04/2022

15:11:21

522681023779746

153

9.7920

XLON

14/04/2022

15:12:26

522681023779956

500

9.7920

XLON

14/04/2022

15:12:26

522681023779959

937

9.7920

XLON

14/04/2022

15:12:26

522681023779960

390

9.7920

XLON

14/04/2022

15:12:26

522681023779962

1,200

9.7920

XLON

14/04/2022

15:12:26

522681023779963

830

9.7940

XLON

14/04/2022

15:13:11

522681023780032

760

9.7940

XLON

14/04/2022

15:13:11

522681023780033

1,458

9.7940

XLON

14/04/2022

15:13:17

522681023780074

180

9.7960

XLON

14/04/2022

15:13:22

522681023780093

181

9.7960

XLON

14/04/2022

15:13:22

522681023780094

23

9.7960

XLON

14/04/2022

15:13:22

522681023780095

1,590

9.7940

XLON

14/04/2022

15:13:46

522681023780151

181

9.7940

XLON

14/04/2022

15:13:49

522681023780165

180

9.7940

XLON

14/04/2022

15:13:49

522681023780166

842

9.7920

XLON

14/04/2022

15:13:51

522681023780173

181

9.7920

XLON

14/04/2022

15:14:28

522681023780267

180

9.7920

XLON

14/04/2022

15:14:28

522681023780268

1,222

9.7940

XLON

14/04/2022

15:15:13

522681023780355

1,157

9.7940

XLON

14/04/2022

15:15:20

522681023780373

433

9.7940

XLON

14/04/2022

15:15:20

522681023780374

181

9.7940

XLON

14/04/2022

15:15:28

522681023780413

180

9.7940

XLON

14/04/2022

15:15:28

522681023780414

18

9.7940

XLON

14/04/2022

15:15:28

522681023780415

924

9.7920

XLON

14/04/2022

15:15:43

522681023780487

296

9.7920

XLON

14/04/2022

15:15:43

522681023780488

181

9.7880

XLON

14/04/2022

15:16:19

522681023780609

180

9.7880

XLON

14/04/2022

15:16:19

522681023780610

181

9.7900

XLON

14/04/2022

15:16:41

522681023780650

1,590

9.7940

XLON

14/04/2022

15:17:55

522681023780835

84

9.7940

XLON

14/04/2022

15:18:02

522681023780858

1,506

9.7940

XLON

14/04/2022

15:18:02

522681023780859

112

9.7940

XLON

14/04/2022

15:18:50

522681023780968

180

9.7940

XLON

14/04/2022

15:18:50

522681023780969

181

9.7940

XLON

14/04/2022

15:18:50

522681023780970

112

9.7940

XLON

14/04/2022

15:18:56

522681023780989

180

9.7940

XLON

14/04/2022

15:18:56

522681023780990

112

9.7940

XLON

14/04/2022

15:18:56

522681023780991

125

9.7940

XLON

14/04/2022

15:19:01

522681023780992

180

9.7940

XLON

14/04/2022

15:19:01

522681023780993

181

9.7940

XLON

14/04/2022

15:19:01

522681023780994

1,590

9.7940

XLON

14/04/2022

15:19:07

522681023781016

1,590

9.7880

XLON

14/04/2022

15:19:29

522681023781142

379

9.7880

XLON

14/04/2022

15:19:29

522681023781145

888

9.7880

XLON

14/04/2022

15:19:40

522681023781162

1,510

9.7900

XLON

14/04/2022

15:20:41

522681023781385

80

9.7900

XLON

14/04/2022

15:20:41

522681023781386

181

9.7900

XLON

14/04/2022

15:20:41

522681023781388

180

9.7900

XLON

14/04/2022

15:20:41

522681023781389

66

9.7900

XLON

14/04/2022

15:20:41

522681023781390

92

9.7900

XLON

14/04/2022

15:20:53

522681023781403

312

9.7920

XLON

14/04/2022

15:21:20

522681023781494

1,278

9.7920

XLON

14/04/2022

15:21:20

522681023781495

1,590

9.7940

XLON

14/04/2022

15:21:26

522681023781530

500

9.7920

XLON

14/04/2022

15:21:27

522681023781531

500

9.7920

XLON

14/04/2022

15:21:27

522681023781532

1,590

9.7920

XLON

14/04/2022

15:21:30

522681023781539

180

9.7920

XLON

14/04/2022

15:21:30

522681023781544

181

9.7920

XLON

14/04/2022

15:21:30

522681023781545

181

9.7920

XLON

14/04/2022

15:22:02

522681023781588

180

9.7920

XLON

14/04/2022

15:22:10

522681023781602

181

9.7920

XLON

14/04/2022

15:22:15

522681023781610

180

9.7920

XLON

14/04/2022

15:22:15

522681023781611

500

9.7920

XLON

14/04/2022

15:23:22

522681023781835

500

9.7920

XLON

14/04/2022

15:23:27

522681023781852

500

9.7920

XLON

14/04/2022

15:23:27

522681023781853

500

9.7920

XLON

14/04/2022

15:24:04

522681023781961

425

9.7920

XLON

14/04/2022

15:24:04

522681023781962

665

9.7920

XLON

14/04/2022

15:24:04

522681023781963

180

9.7940

XLON

14/04/2022

15:24:04

522681023781969

489

9.7900

XLON

14/04/2022

15:24:09

522681023781997

175

9.7920

XLON

14/04/2022

15:24:09

522681023782001

180

9.7920

XLON

14/04/2022

15:24:09

522681023782002

7

9.7900

XLON

14/04/2022

15:24:25

522681023782044

139

9.7920

XLON

14/04/2022

15:24:40

522681023782067

500

9.7920

XLON

14/04/2022

15:24:40

522681023782068

500

9.7920

XLON

14/04/2022

15:24:42

522681023782069

78

9.7920

XLON

14/04/2022

15:24:42

522681023782070

1,590

9.7920

XLON

14/04/2022

15:25:11

522681023782141

180

9.7920

XLON

14/04/2022

15:25:11

522681023782142

181

9.7920

XLON

14/04/2022

15:25:11

522681023782143

180

9.7820

XLON

14/04/2022

15:25:55

522681023782301

181

9.7820

XLON

14/04/2022

15:25:55

522681023782302

18

9.7820

XLON

14/04/2022

15:25:55

522681023782303

180

9.7840

XLON

14/04/2022

15:26:13

522681023782345

181

9.7840

XLON

14/04/2022

15:26:13

522681023782346

180

9.7840

XLON

14/04/2022

15:26:18

522681023782355

181

9.7840

XLON

14/04/2022

15:26:18

522681023782356

1,175

9.7840

XLON

14/04/2022

15:26:18

522681023782357

58

9.7920

XLON

14/04/2022

15:27:45

522681023782584

181

9.7920

XLON

14/04/2022

15:27:45

522681023782585

170

9.7920

XLON

14/04/2022

15:27:45

522681023782586

181

9.7920

XLON

14/04/2022

15:27:51

522681023782622

180

9.7920

XLON

14/04/2022

15:27:51

522681023782623

18

9.7920

XLON

14/04/2022

15:27:51

522681023782624

207

9.7900

XLON

14/04/2022

15:27:55

522681023782626

500

9.7900

XLON

14/04/2022

15:27:55

522681023782627

139

9.7920

XLON

14/04/2022

15:28:52

522681023782743

1,451

9.7920

XLON

14/04/2022

15:29:05

522681023782790

900

9.7880

XLON

14/04/2022

15:29:05

522681023782794

690

9.7880

XLON

14/04/2022

15:29:05

522681023782795

180

9.7880

XLON

14/04/2022

15:29:22

522681023782837

181

9.7880

XLON

14/04/2022

15:29:22

522681023782838

139

9.7880

XLON

14/04/2022

15:29:59

522681023782917

92

9.7920

XLON

14/04/2022

15:29:59

522681023782918

181

9.7920

XLON

14/04/2022

15:29:59

522681023782919

180

9.7920

XLON

14/04/2022

15:29:59

522681023782920

337

9.7920

XLON

14/04/2022

15:30:04

522681023782922

220

9.7920

XLON

14/04/2022

15:30:23

522681023782981

500

9.7920

XLON

14/04/2022

15:30:23

522681023782982

1,590

9.7940

XLON

14/04/2022

15:30:24

522681023782987

180

9.7940

XLON

14/04/2022

15:30:25

522681023782990

181

9.7940

XLON

14/04/2022

15:30:25

522681023782991

505

9.7920

XLON

14/04/2022

15:30:25

522681023782988

365

9.7920

XLON

14/04/2022

15:30:25

522681023782989

180

9.7940

XLON

14/04/2022

15:30:30

522681023783007

181

9.7940

XLON

14/04/2022

15:30:30

522681023783008

60

9.7940

XLON

14/04/2022

15:30:37

522681023783031

180

9.7940

XLON

14/04/2022

15:30:37

522681023783032

177

9.7940

XLON

14/04/2022

15:30:37

522681023783033

1,590

9.7940

XLON

14/04/2022

15:31:06

522681023783132

1,590

9.7940

XLON

14/04/2022

15:31:35

522681023783224

181

9.7960

XLON

14/04/2022

15:31:44

522681023783258

790

9.7960

XLON

14/04/2022

15:31:44

522681023783259

84

9.7960

XLON

14/04/2022

15:31:44

522681023783260

1,590

9.7940

XLON

14/04/2022

15:31:56

522681023783312

1,590

9.7940

XLON

14/04/2022

15:31:57

522681023783313

353

9.7940

XLON

14/04/2022

15:32:50

522681023783417

1,237

9.7940

XLON

14/04/2022

15:32:50

522681023783418

180

9.7940

XLON

14/04/2022

15:32:58

522681023783429

181

9.7940

XLON

14/04/2022

15:32:58

522681023783430

1,545

9.7940

XLON

14/04/2022

15:33:07

522681023783459

1,590

9.7940

XLON

14/04/2022

15:34:16

522681023783613

1,590

9.7920

XLON

14/04/2022

15:34:20

522681023783632

490

9.7900

XLON

14/04/2022

15:34:21

522681023783643

181

9.7940

XLON

14/04/2022

15:34:21

522681023783644

180

9.7940

XLON

14/04/2022

15:34:21

522681023783645

323

9.7940

XLON

14/04/2022

15:34:21

522681023783646

1,000

9.7900

XLON

14/04/2022

15:34:21

522681023783642

300

9.7940

XLON

14/04/2022

15:34:48

522681023783721

180

9.7940

XLON

14/04/2022

15:34:48

522681023783722

181

9.7940

XLON

14/04/2022

15:34:48

522681023783723

21

9.7940

XLON

14/04/2022

15:34:48

522681023783724

92

9.7940

XLON

14/04/2022

15:34:53

522681023783729

192

9.7940

XLON

14/04/2022

15:34:53

522681023783730

344

9.7940

XLON

14/04/2022

15:34:53

522681023783731

113

9.7940

XLON

14/04/2022

15:35:07

522681023783783

180

9.7940

XLON

14/04/2022

15:35:07

522681023783784

181

9.7940

XLON

14/04/2022

15:35:07

522681023783785

344

9.7940

XLON

14/04/2022

15:35:07

522681023783786

37

9.7940

XLON

14/04/2022

15:35:07

522681023783787

413

9.7940

XLON

14/04/2022

15:35:12

522681023783801

180

9.7940

XLON

14/04/2022

15:35:12

522681023783802

40

9.7940

XLON

14/04/2022

15:35:12

522681023783803

181

9.7940

XLON

14/04/2022

15:36:15

522681023783941

180

9.7940

XLON

14/04/2022

15:36:15

522681023783942

328

9.7940

XLON

14/04/2022

15:36:15

522681023783943

181

9.7940

XLON

14/04/2022

15:36:20

522681023783950

180

9.7940

XLON

14/04/2022

15:36:20

522681023783951

430

9.7940

XLON

14/04/2022

15:36:20

522681023783952

298

9.7940

XLON

14/04/2022

15:36:20

522681023783953

180

9.7940

XLON

14/04/2022

15:36:25

522681023783963

181

9.7940

XLON

14/04/2022

15:36:25

522681023783964

386

9.7940

XLON

14/04/2022

15:36:25

522681023783965

38

9.7940

XLON

14/04/2022

15:36:30

522681023783991

180

9.7940

XLON

14/04/2022

15:36:30

522681023783992

181

9.7940

XLON

14/04/2022

15:36:30

522681023783993

67

9.7940

XLON

14/04/2022

15:36:30

522681023783994

180

9.7940

XLON

14/04/2022

15:37:22

522681023784131

181

9.7940

XLON

14/04/2022

15:37:22

522681023784132

309

9.7920

XLON

14/04/2022

15:37:22

522681023784146

1,281

9.7920

XLON

14/04/2022

15:37:22

522681023784147

1,000

9.7920

XLON

14/04/2022

15:37:23

522681023784153

360

9.7920

XLON

14/04/2022

15:37:24

522681023784155

230

9.7920

XLON

14/04/2022

15:37:24

522681023784156

92

9.7920

XLON

14/04/2022

15:38:03

522681023784250

844

9.7900

XLON

14/04/2022

15:38:34

522681023784393

288

9.7900

XLON

14/04/2022

15:38:34

522681023784394

180

9.7880

XLON

14/04/2022

15:38:43

522681023784409

181

9.7880

XLON

14/04/2022

15:38:43

522681023784410

1,248

9.7860

XLON

14/04/2022

15:38:47

522681023784422

339

9.7880

XLON

14/04/2022

15:39:52

522681023784582

92

9.7880

XLON

14/04/2022

15:39:52

522681023784583

180

9.7880

XLON

14/04/2022

15:39:52

522681023784584

181

9.7880

XLON

14/04/2022

15:39:52

522681023784585

77

9.7880

XLON

14/04/2022

15:39:57

522681023784592

450

9.7880

XLON

14/04/2022

15:40:44

522681023784645

180

9.7880

XLON

14/04/2022

15:40:44

522681023784646

181

9.7880

XLON

14/04/2022

15:40:44

522681023784647

337

9.7880

XLON

14/04/2022

15:40:44

522681023784648

442

9.7880

XLON

14/04/2022

15:40:44

522681023784649

1,590

9.7880

XLON

14/04/2022

15:40:44

522681023784642

925

9.7860

XLON

14/04/2022

15:40:53

522681023784678

1,380

9.7840

XLON

14/04/2022

15:41:04

522681023784744

119

9.7900

XLON

14/04/2022

15:42:31

522681023784971

500

9.7900

XLON

14/04/2022

15:42:42

522681023784999

1,090

9.7900

XLON

14/04/2022

15:42:42

522681023785000

460

9.7900

XLON

14/04/2022

15:42:42

522681023785001

180

9.7900

XLON

14/04/2022

15:42:42

522681023785002

112

9.7900

XLON

14/04/2022

15:42:42

522681023785003

220

9.7900

XLON

14/04/2022

15:43:05

522681023785050

500

9.7900

XLON

14/04/2022

15:43:05

522681023785051

500

9.7900

XLON

14/04/2022

15:43:05

522681023785052

370

9.7900

XLON

14/04/2022

15:43:05

522681023785053

983

9.7900

XLON

14/04/2022

15:43:05

522681023785056

607

9.7900

XLON

14/04/2022

15:43:06

522681023785057

702

9.7860

XLON

14/04/2022

15:43:15

522681023785081

169

9.7820

XLON

14/04/2022

15:43:44

522681023785149

180

9.7820

XLON

14/04/2022

15:43:44

522681023785150

181

9.7820

XLON

14/04/2022

15:43:44

522681023785151

1,055

9.7780

XLON

14/04/2022

15:44:02

522681023785178

92

9.7780

XLON

14/04/2022

15:44:40

522681023785256

180

9.7780

XLON

14/04/2022

15:44:40

522681023785257

159

9.7780

XLON

14/04/2022

15:44:40

522681023785258

180

9.7780

XLON

14/04/2022

15:44:45

522681023785260

181

9.7780

XLON

14/04/2022

15:44:45

522681023785261

79

9.7780

XLON

14/04/2022

15:44:45

522681023785262

423

9.7740

XLON

14/04/2022

15:44:46

522681023785284

253

9.7740

XLON

14/04/2022

15:44:46

522681023785282

299

9.7720

XLON

14/04/2022

15:44:46

522681023785286

500

9.7740

XLON

14/04/2022

15:44:46

522681023785283

244

9.7700

XLON

14/04/2022

15:45:15

522681023785325

589

9.7700

XLON

14/04/2022

15:45:15

522681023785326

300

9.7720

XLON

14/04/2022

15:45:40

522681023785410

519

9.7700

XLON

14/04/2022

15:45:45

522681023785452

167

9.7700

XLON

14/04/2022

15:45:45

522681023785453

84

9.7640

XLON

14/04/2022

15:46:22

522681023785521

1,389

9.7640

XLON

14/04/2022

15:46:36

522681023785544

117

9.7640

XLON

14/04/2022

15:46:36

522681023785545

181

9.7720

XLON

14/04/2022

15:47:26

522681023785685

182

9.7720

XLON

14/04/2022

15:48:27

522681023785782

11

9.7740

XLON

14/04/2022

15:48:27

522681023785783

181

9.7740

XLON

14/04/2022

15:48:27

522681023785784

17

9.7740

XLON

14/04/2022

15:48:27

522681023785785

181

9.7740

XLON

14/04/2022

15:48:53

522681023785812

100

9.7740

XLON

14/04/2022

15:48:58

522681023785831

340

9.7740

XLON

14/04/2022

15:49:03

522681023785839

180

9.7740

XLON

14/04/2022

15:49:08

522681023785842

181

9.7740

XLON

14/04/2022

15:49:08

522681023785843

330

9.7740

XLON

14/04/2022

15:49:08

522681023785844

340

9.7740

XLON

14/04/2022

15:49:13

522681023785851

1,590

9.7720

XLON

14/04/2022

15:49:20

522681023785882

13

9.7740

XLON

14/04/2022

15:49:20

522681023785887

180

9.7740

XLON

14/04/2022

15:49:20

522681023785888

181

9.7740

XLON

14/04/2022

15:49:20

522681023785889

327

9.7740

XLON

14/04/2022

15:49:20

522681023785890

431

9.7740

XLON

14/04/2022

15:49:20

522681023785891

390

9.7760

XLON

14/04/2022

15:49:47

522681023785948

46

9.7740

XLON

14/04/2022

15:49:48

522681023785950

458

9.7760

XLON

14/04/2022

15:49:55

522681023785965

1,132

9.7760

XLON

14/04/2022

15:49:55

522681023785966

1,590

9.7740

XLON

14/04/2022

15:50:02

522681023786026

546

9.7760

XLON

14/04/2022

15:50:02

522681023786030

42

9.7720

XLON

14/04/2022

15:50:03

522681023786040

1,187

9.7720

XLON

14/04/2022

15:50:03

522681023786041

361

9.7720

XLON

14/04/2022

15:50:03

522681023786037

181

9.7700

XLON

14/04/2022

15:50:13

522681023786099

180

9.7700

XLON

14/04/2022

15:50:13

522681023786100

682

9.7700

XLON

14/04/2022

15:50:13

522681023786101

390

9.7720

XLON

14/04/2022

15:52:31

522681023786365

1,200

9.7720

XLON

14/04/2022

15:52:40

522681023786387

390

9.7720

XLON

14/04/2022

15:52:40

522681023786390

180

9.7720

XLON

14/04/2022

15:52:40

522681023786391

5

9.7720

XLON

14/04/2022

15:52:40

522681023786392

287

9.7720

XLON

14/04/2022

15:52:45

522681023786398

360

9.7720

XLON

14/04/2022

15:52:45

522681023786399

181

9.7720

XLON

14/04/2022

15:52:45

522681023786400

18

9.7720

XLON

14/04/2022

15:52:45

522681023786401

181

9.7720

XLON

14/04/2022

15:52:50

522681023786439

360

9.7720

XLON

14/04/2022

15:52:50

522681023786440

180

9.7720

XLON

14/04/2022

15:52:50

522681023786441

1,000

9.7720

XLON

14/04/2022

15:52:50

522681023786442

180

9.7720

XLON

14/04/2022

15:52:55

522681023786450

181

9.7720

XLON

14/04/2022

15:52:55

522681023786451

180

9.7740

XLON

14/04/2022

15:53:52

522681023786549

181

9.7740

XLON

14/04/2022

15:53:52

522681023786550

18

9.7740

XLON

14/04/2022

15:53:52

522681023786551

1,590

9.7720

XLON

14/04/2022

15:53:53

522681023786555

180

9.7720

XLON

14/04/2022

15:54:02

522681023786597

181

9.7720

XLON

14/04/2022

15:54:02

522681023786598

319

9.7720

XLON

14/04/2022

15:54:02

522681023786599

181

9.7720

XLON

14/04/2022

15:54:07

522681023786616

180

9.7720

XLON

14/04/2022

15:54:07

522681023786617

350

9.7720

XLON

14/04/2022

15:54:07

522681023786618

1,400

9.7720

XLON

14/04/2022

15:54:07

522681023786619

250

9.7720

XLON

14/04/2022

15:54:07

522681023786620

334

9.7720

XLON

14/04/2022

15:54:12

522681023786627

181

9.7720

XLON

14/04/2022

15:54:12

522681023786628

180

9.7720

XLON

14/04/2022

15:54:12

522681023786629

250

9.7720

XLON

14/04/2022

15:54:12

522681023786630

37

9.7720

XLON

14/04/2022

15:54:17

522681023786645

181

9.7720

XLON

14/04/2022

15:54:17

522681023786646

150

9.7720

XLON

14/04/2022

15:54:17

522681023786647

334

9.7720

XLON

14/04/2022

15:54:26

522681023786700

181

9.7720

XLON

14/04/2022

15:54:26

522681023786701

935

9.7720

XLON

14/04/2022

15:54:26

522681023786702

1,443

9.7660

XLON

14/04/2022

15:56:01

522681023786884

180

9.7660

XLON

14/04/2022

15:56:21

522681023786946

181

9.7660

XLON

14/04/2022

15:56:21

522681023786947

1,242

9.7660

XLON

14/04/2022

15:56:27

522681023786953

1,088

9.7660

XLON

14/04/2022

15:56:39

522681023786961

181

9.7700

XLON

14/04/2022

15:57:35

522681023787106

190

9.7680

XLON

14/04/2022

15:57:38

522681023787117

1,400

9.7680

XLON

14/04/2022

15:57:38

522681023787118

390

9.7680

XLON

14/04/2022

15:57:38

522681023787120

901

9.7680

XLON

14/04/2022

15:57:38

522681023787121

299

9.7680

XLON

14/04/2022

15:57:38

522681023787122

1,184

9.7680

XLON

14/04/2022

15:57:47

522681023787143

26

9.7680

XLON

14/04/2022

15:58:06

522681023787233

334

9.7680

XLON

14/04/2022

15:58:06

522681023787234

677

9.7720

XLON

14/04/2022

15:59:50

522681023787526

913

9.7720

XLON

14/04/2022

15:59:50

522681023787527

378

9.7700

XLON

14/04/2022

15:59:52

522681023787529

1,212

9.7700

XLON

14/04/2022

15:59:52

522681023787530

1,590

9.7700

XLON

14/04/2022

15:59:57

522681023787557

379

9.7700

XLON

14/04/2022

16:00:19

522681023787744

322

9.7720

XLON

14/04/2022

16:00:33

522681023787796

1,268

9.7720

XLON

14/04/2022

16:00:33

522681023787797

69

9.7780

XLON

14/04/2022

16:01:48

522681023787987

181

9.7780

XLON

14/04/2022

16:01:48

522681023787988

129

9.7780

XLON

14/04/2022

16:01:48

522681023787989

181

9.7780

XLON

14/04/2022

16:01:53

522681023788003

180

9.7780

XLON

14/04/2022

16:01:53

522681023788004

70

9.7780

XLON

14/04/2022

16:01:53

522681023788005

14

9.7780

XLON

14/04/2022

16:01:58

522681023788018

180

9.7780

XLON

14/04/2022

16:01:58

522681023788019

181

9.7780

XLON

14/04/2022

16:01:58

522681023788020

69

9.7780

XLON

14/04/2022

16:02:03

522681023788026

181

9.7780

XLON

14/04/2022

16:02:03

522681023788027

180

9.7780

XLON

14/04/2022

16:02:03

522681023788028

379

9.7780

XLON

14/04/2022

16:02:03

522681023788029

62

9.7780

XLON

14/04/2022

16:02:03

522681023788030

379

9.7780

XLON

14/04/2022

16:02:08

522681023788040

180

9.7780

XLON

14/04/2022

16:02:08

522681023788041

181

9.7780

XLON

14/04/2022

16:02:08

522681023788042

22

9.7780

XLON

14/04/2022

16:02:08

522681023788043

62

9.7780

XLON

14/04/2022

16:02:13

522681023788055

379

9.7780

XLON

14/04/2022

16:02:13

522681023788056

180

9.7780

XLON

14/04/2022

16:02:13

522681023788057

108

9.7780

XLON

14/04/2022

16:02:13

522681023788058

63

9.7780

XLON

14/04/2022

16:02:25

522681023788079

256

9.7760

XLON

14/04/2022

16:02:31

522681023788107

1,334

9.7760

XLON

14/04/2022

16:02:31

522681023788108

1,141

9.7760

XLON

14/04/2022

16:02:34

522681023788113

390

9.7740

XLON

14/04/2022

16:03:04

522681023788166

65

9.7740

XLON

14/04/2022

16:03:04

522681023788167

210

9.7720

XLON

14/04/2022

16:03:46

522681023788243

1,380

9.7720

XLON

14/04/2022

16:03:46

522681023788244

112

9.7800

XLON

14/04/2022

16:04:44

522681023788348

1,154

9.7800

XLON

14/04/2022

16:04:44

522681023788349

58

9.7800

XLON

14/04/2022

16:04:56

522681023788367

173

9.7800

XLON

14/04/2022

16:04:56

522681023788368

81

9.7800

XLON

14/04/2022

16:04:56

522681023788369

1,590

9.7780

XLON

14/04/2022

16:05:04

522681023788436

19

9.7760

XLON

14/04/2022

16:05:06

522681023788443

1,571

9.7760

XLON

14/04/2022

16:05:06

522681023788444

390

9.7760

XLON

14/04/2022

16:05:06

522681023788454

92

9.7760

XLON

14/04/2022

16:06:29

522681023788707

112

9.7760

XLON

14/04/2022

16:06:34

522681023788715

305

9.7760

XLON

14/04/2022

16:06:34

522681023788716

160

9.7760

XLON

14/04/2022

16:06:39

522681023788748

180

9.7760

XLON

14/04/2022

16:06:39

522681023788749

132

9.7760

XLON

14/04/2022

16:06:39

522681023788750

1,590

9.7740

XLON

14/04/2022

16:06:40

522681023788755

500

9.7720

XLON

14/04/2022

16:06:40

522681023788756

17

9.7720

XLON

14/04/2022

16:06:40

522681023788757

1,590

9.7760

XLON

14/04/2022

16:08:26

522681023788983

180

9.7760

XLON

14/04/2022

16:08:42

522681023788999

181

9.7760

XLON

14/04/2022

16:08:42

522681023789000

300

9.7760

XLON

14/04/2022

16:08:42

522681023789001

18

9.7760

XLON

14/04/2022

16:08:42

522681023789002

390

9.7760

XLON

14/04/2022

16:08:42

522681023789003

358

9.7760

XLON

14/04/2022

16:08:42

522681023789004

122

9.7760

XLON

14/04/2022

16:08:42

522681023789005

112

9.7760

XLON

14/04/2022

16:08:47

522681023789013

122

9.7760

XLON

14/04/2022

16:08:47

522681023789014

112

9.7760

XLON

14/04/2022

16:08:47

522681023789015

180

9.7760

XLON

14/04/2022

16:08:47

522681023789016

181

9.7760

XLON

14/04/2022

16:08:47

522681023789017

180

9.7740

XLON

14/04/2022

16:08:58

522681023789478

282

9.7740

XLON

14/04/2022

16:08:58

522681023789479

552

9.7740

XLON

14/04/2022

16:08:58

522681023789480

358

9.7740

XLON

14/04/2022

16:08:58

522681023789481

125

9.7740

XLON

14/04/2022

16:08:58

522681023789482

84

9.7740

XLON

14/04/2022

16:08:58

522681023789483

1,590

9.7740

XLON

14/04/2022

16:09:04

522681023789531

505

9.7740

XLON

14/04/2022

16:09:08

522681023789602

1,085

9.7740

XLON

14/04/2022

16:09:08

522681023789603

1,590

9.7740

XLON

14/04/2022

16:09:14

522681023789623

181

9.7740

XLON

14/04/2022

16:09:15

522681023789624

180

9.7740

XLON

14/04/2022

16:09:15

522681023789625

181

9.7800

XLON

14/04/2022

16:09:39

522681023789670

180

9.7800

XLON

14/04/2022

16:09:39

522681023789671

652

9.7780

XLON

14/04/2022

16:09:47

522681023789675

440

9.7780

XLON

14/04/2022

16:09:47

522681023789676

383

9.7780

XLON

14/04/2022

16:09:48

522681023789679

16

9.7780

XLON

14/04/2022

16:09:48

522681023789680

180

9.7780

XLON

14/04/2022

16:09:48

522681023789681

181

9.7780

XLON

14/04/2022

16:09:48

522681023789682

563

9.7780

XLON

14/04/2022

16:09:48

522681023789683

84

9.7780

XLON

14/04/2022

16:09:48

522681023789684

183

9.7780

XLON

14/04/2022

16:09:48

522681023789685

6

9.7780

XLON

14/04/2022

16:10:16

522681023789753

181

9.7780

XLON

14/04/2022

16:10:25

522681023789766

180

9.7780

XLON

14/04/2022

16:10:25

522681023789767

500

9.7780

XLON

14/04/2022

16:10:37

522681023789792

361

9.7760

XLON

14/04/2022

16:10:46

522681023789810

771

9.7760

XLON

14/04/2022

16:10:46

522681023789811

458

9.7760

XLON

14/04/2022

16:10:53

522681023789849

180

9.7760

XLON

14/04/2022

16:10:54

522681023789876

181

9.7760

XLON

14/04/2022

16:10:54

522681023789877

332

9.7760

XLON

14/04/2022

16:10:54

522681023789878

110

9.7740

XLON

14/04/2022

16:11:36

522681023790024

20

9.7800

XLON

14/04/2022

16:11:53

522681023790060

500

9.7780

XLON

14/04/2022

16:11:53

522681023790063

78

9.7820

XLON

14/04/2022

16:12:01

522681023790110

284

9.7820

XLON

14/04/2022

16:12:01

522681023790111

170

9.7820

XLON

14/04/2022

16:12:01

522681023790112

500

9.7800

XLON

14/04/2022

16:12:06

522681023790133

963

9.7800

XLON

14/04/2022

16:12:06

522681023790134

78

9.7780

XLON

14/04/2022

16:12:15

522681023790180

500

9.7780

XLON

14/04/2022

16:12:19

522681023790193

500

9.7780

XLON

14/04/2022

16:12:19

522681023790194

500

9.7780

XLON

14/04/2022

16:12:19

522681023790195

12

9.7780

XLON

14/04/2022

16:12:19

522681023790196

559

9.7760

XLON

14/04/2022

16:12:28

522681023790209

1,559

9.7740

XLON

14/04/2022

16:12:48

522681023790251

31

9.7740

XLON

14/04/2022

16:12:48

522681023790252

1,500

9.7780

XLON

14/04/2022

16:13:55

522681023790394

90

9.7780

XLON

14/04/2022

16:13:55

522681023790395

680

9.7800

XLON

14/04/2022

16:14:39

522681023790541

500

9.7800

XLON

14/04/2022

16:14:39

522681023790542

116

9.7800

XLON

14/04/2022

16:14:39

522681023790543

294

9.7800

XLON

14/04/2022

16:14:39

522681023790544

180

9.7780

XLON

14/04/2022

16:15:22

522681023790692

181

9.7780

XLON

14/04/2022

16:15:22

522681023790693

300

9.7800

XLON

14/04/2022

16:15:52

522681023790765

1,582

9.7840

XLON

14/04/2022

16:16:42

522681023790980

8

9.7840

XLON

14/04/2022

16:16:42

522681023790981

92

9.7840

XLON

14/04/2022

16:16:43

522681023790983

180

9.7840

XLON

14/04/2022

16:16:43

522681023790984

126

9.7840

XLON

14/04/2022

16:16:43

522681023790985

1,590

9.7840

XLON

14/04/2022

16:17:06

522681023791019

1,185

9.7880

XLON

14/04/2022

16:17:54

522681023791141

405

9.7880

XLON

14/04/2022

16:17:54

522681023791142

300

9.7880

XLON

14/04/2022

16:17:55

522681023791143

92

9.7880

XLON

14/04/2022

16:17:55

522681023791144

286

9.7880

XLON

14/04/2022

16:17:55

522681023791145

1,590

9.7880

XLON

14/04/2022

16:19:08

522681023791448

112

9.7900

XLON

14/04/2022

16:19:42

522681023791655

356

9.7900

XLON

14/04/2022

16:19:42

522681023791656

16

9.7920

XLON

14/04/2022

16:20:05

522681023791763

383

9.7940

XLON

14/04/2022

16:20:32

522681023791838

256

9.7940

XLON

14/04/2022

16:20:32

522681023791839

535

9.7940

XLON

14/04/2022

16:20:32

522681023791840

416

9.7940

XLON

14/04/2022

16:20:32

522681023791841

1,590

9.7920

XLON

14/04/2022

16:20:34

522681023791850

202

9.7920

XLON

14/04/2022

16:20:34

522681023791851

180

9.7920

XLON

14/04/2022

16:20:49

522681023791877

181

9.7920

XLON

14/04/2022

16:20:49

522681023791878

360

9.7920

XLON

14/04/2022

16:20:49

522681023791879

65

9.7920

XLON

14/04/2022

16:21:02

522681023791898

180

9.7920

XLON

14/04/2022

16:21:02

522681023791899

122

9.7920

XLON

14/04/2022

16:21:02

522681023791900

1,590

9.7940

XLON

14/04/2022

16:21:09

522681023791929

1,590

9.7940

XLON

14/04/2022

16:21:09

522681023791930

390

9.7940

XLON

14/04/2022

16:21:17

522681023791941

1,200

9.7940

XLON

14/04/2022

16:21:17

522681023791942

355

9.7940

XLON

14/04/2022

16:21:19

522681023791949

453

9.7920

XLON

14/04/2022

16:21:25

522681023791973

1,137

9.7920

XLON

14/04/2022

16:21:25

522681023791974

1,590

9.7900

XLON

14/04/2022

16:21:37

522681023792055

390

9.7920

XLON

14/04/2022

16:21:37

522681023792017

300

9.7940

XLON

14/04/2022

16:21:37

522681023792018

72

9.7940

XLON

14/04/2022

16:21:37

522681023792019

1,590

9.7900

XLON

14/04/2022

16:21:40

522681023792085

1,152

9.7920

XLON

14/04/2022

16:22:01

522681023792160

389

9.7920

XLON

14/04/2022

16:22:01

522681023792161

1,590

9.7920

XLON

14/04/2022

16:22:30

522681023792260

390

9.7940

XLON

14/04/2022

16:22:54

522681023792395

1,589

9.7920

XLON

14/04/2022

16:23:01

522681023792438

1

9.7920

XLON

14/04/2022

16:23:01

522681023792439

181

9.7940

XLON

14/04/2022

16:23:55

522681023792589

1,208

9.7940

XLON

14/04/2022

16:23:55

522681023792590

1,590

9.7940

XLON

14/04/2022

16:24:02

522681023792629

370

9.7940

XLON

14/04/2022

16:24:22

522681023792674

112

9.7940

XLON

14/04/2022

16:24:27

522681023792700

216

9.7940

XLON

14/04/2022

16:24:27

522681023792701

104

9.7960

XLON

14/04/2022

16:24:32

522681023792750

180

9.7960

XLON

14/04/2022

16:24:32

522681023792751

181

9.7960

XLON

14/04/2022

16:24:32

522681023792752

248

9.7960

XLON

14/04/2022

16:24:32

522681023792753

42

9.7960

XLON

14/04/2022

16:24:37

522681023792790

105

9.7960

XLON

14/04/2022

16:24:37

522681023792791

262

9.7960

XLON

14/04/2022

16:24:37

522681023792792

181

9.7960

XLON

14/04/2022

16:24:37

522681023792793

146

9.7960

XLON

14/04/2022

16:24:37

522681023792794

1,025

9.7940

XLON

14/04/2022

16:24:40

522681023792811

1,590

9.7980

XLON

14/04/2022

16:25:16

522681023793087

201

9.8000

XLON

14/04/2022

16:25:16

522681023793093

84

9.8000

XLON

14/04/2022

16:25:16

522681023793094

65

9.8000

XLON

14/04/2022

16:25:16

522681023793095

1,239

9.8000

XLON

14/04/2022

16:25:50

522681023793304

300

9.8000

XLON

14/04/2022

16:26:52

522681023793505

293

9.8000

XLON

14/04/2022

16:26:52

522681023793506

1,590

9.7960

XLON

14/04/2022

16:26:57

522681023793523

4

9.7960

XLON

14/04/2022

16:26:57

522681023793526

1,391

9.7940

XLON

14/04/2022

16:26:59

522681023793533

199

9.7940

XLON

14/04/2022

16:26:59

522681023793538

42

9.7960

XLON

14/04/2022

16:27:03

522681023793549

180

9.7960

XLON

14/04/2022

16:27:03

522681023793550

181

9.7960

XLON

14/04/2022

16:27:03

522681023793551

246

9.7960

XLON

14/04/2022

16:27:03

522681023793552

92

9.7960

XLON

14/04/2022

16:27:03

522681023793553

326

9.7960

XLON

14/04/2022

16:27:03

522681023793554

1,556

9.7920

XLON

14/04/2022

16:27:43

522681023793662

365

9.7940

XLON

14/04/2022

16:28:07

522681023793760

84

9.7940

XLON

14/04/2022

16:28:07

522681023793761

291

9.7940

XLON

14/04/2022

16:28:07

522681023793762

92

9.7940

XLON

14/04/2022

16:28:07

522681023793763

20

9.7940

XLON

14/04/2022

16:28:12

522681023793785

370

9.7940

XLON

14/04/2022

16:28:12

522681023793786

1,400

9.7940

XLON

14/04/2022

16:28:17

522681023793801

61

9.7940

XLON

14/04/2022

16:28:34

522681023793817

63

9.7940

XLON

14/04/2022

16:28:35

522681023793818

92

9.7940

XLON

14/04/2022

16:28:35

522681023793819

28

9.7940

XLON

14/04/2022

16:28:36

522681023793820

402

9.7940

XLON

14/04/2022

16:28:36

522681023793821

31

9.7940

XLON

14/04/2022

16:28:36

522681023793822

507

9.7940

XLON

14/04/2022

16:28:39

522681023793830

92

9.7920

XLON

14/04/2022

16:28:47

522681023793887

92

9.7920

XLON

14/04/2022

16:28:47

522681023793888

112

9.7920

XLON

14/04/2022

16:28:47

522681023793889

145

9.7920

XLON

14/04/2022

16:28:47

522681023793890

590

9.7940

XLON

14/04/2022

16:28:55

522681023793908

92

9.7940

XLON

14/04/2022

16:28:55

522681023793909

376

9.7880

XLON

14/04/2022

16:29:48

522681023794320

376

9.7880

XLON

14/04/2022

16:29:52

522681023794354

304

9.7880

XLON

14/04/2022

16:29:52

522681023794355

2

9.7880

XLON

14/04/2022

16:29:52

522681023794363

349

9.7880

XLON

14/04/2022

16:29:52

522681023794364

2

9.7900

XLON

14/04/2022

16:29:58

522681023794411

1,456

9.7900

XLON

14/04/2022

16:29:58

522681023794412

376

9.7880

XLON

14/04/2022

16:29:59

522681023794423

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKQBPKBKBBQD

Related Shares:

WPP
FTSE 100 Latest
Value9,760.06
Change3.92