Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

19th Mar 2021 17:33

RNS Number : 9339S

WPP PLC

19 March 2021

WPP plc
ISIN: JE00B8KF9B49
19/03/2021

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

The Company announces that on 19/03/2021 it has purchased a total of 390,300 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.

				London Stock Exchange		Cboe BXE		Cboe CXE		Turquoise
Number of ordinary shares purchased				248,055		38,635		66,294		37,316
Highest price paid (per ordinary share)				9.386		9.390		9.386		9.388
Lowest price paid (per ordinary share)				9.122		9.128		9.126		9.128
Volume weighted average price paid (per ordinary share)				9.2879		9.3024		9.2829		9.2908

The purchases form part of the Company's share buyback programme announced on 11th March 2021.

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 1,292,535,742 ordinary shares.

The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,222,045,789 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 EXANE BNP PARIBAS 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			EXANE BNP PARIBAS
Intermediary Code			969500UP76J52A9OXU27
Timezone			GMT
Currency			GBP

Number of Shares	Price Per Share (GBP)	Trading Venue			Date of Transaction		Time of transaction		Transaction reference Number
265	9.298	BATE			19/03/2021		08:03:37		00259402444EXPA1
84	9.304	BATE			19/03/2021		08:05:42		00259402931EXPA1
100	9.304	BATE			19/03/2021		08:05:42		00259402932EXPA1
102	9.302	BATE			19/03/2021		08:05:45		00259402945EXPA1
87	9.304	BATE			19/03/2021		08:06:26		00259403104EXPA1
193	9.300	BATE			19/03/2021		08:08:41		00259403619EXPA1
134	9.362	BATE			19/03/2021		08:19:32		00259405894EXPA1
56	9.382	BATE			19/03/2021		08:29:23		00259408279EXPA1
100	9.382	BATE			19/03/2021		08:29:59		00259408414EXPA1
122	9.390	BATE			19/03/2021		08:36:43		00259410069EXPA1
194	9.388	BATE			19/03/2021		08:38:01		00259410347EXPA1
56	9.388	BATE			19/03/2021		08:38:04		00259410353EXPA1
100	9.388	BATE			19/03/2021		08:38:04		00259410355EXPA1
145	9.388	BATE			19/03/2021		08:38:04		00259410358EXPA1
53	9.388	BATE			19/03/2021		08:38:04		00259410359EXPA1
42	9.386	BATE			19/03/2021		08:39:13		00259410570EXPA1
206	9.386	BATE			19/03/2021		08:39:13		00259410572EXPA1
56	9.386	BATE			19/03/2021		08:39:13		00259410573EXPA1
145	9.386	BATE			19/03/2021		08:39:13		00259410574EXPA1
53	9.386	BATE			19/03/2021		08:39:13		00259410575EXPA1
80	9.386	BATE			19/03/2021		08:39:13		00259410576EXPA1
102	9.386	BATE			19/03/2021		08:40:00		00259410753EXPA1
1600	9.386	BATE			19/03/2021		08:40:00		00259410754EXPA1
100	9.360	BATE			19/03/2021		08:47:31		00259412487EXPA1
90	9.360	BATE			19/03/2021		08:47:31		00259412488EXPA1
1515	9.360	BATE			19/03/2021		08:47:31		00259412489EXPA1
88	9.370	BATE			19/03/2021		08:56:30		00259414423EXPA1
579	9.370	BATE			19/03/2021		09:01:43		00259415548EXPA1
56	9.370	BATE			19/03/2021		09:02:54		00259415772EXPA1
100	9.370	BATE			19/03/2021		09:02:54		00259415774EXPA1
100	9.370	BATE			19/03/2021		09:02:54		00259415778EXPA1
17	9.356	BATE			19/03/2021		09:08:50		00259417193EXPA1
483	9.356	BATE			19/03/2021		09:08:50		00259417194EXPA1
333	9.348	BATE			19/03/2021		09:17:11		00259419004EXPA1
44	9.338	BATE			19/03/2021		09:19:48		00259419439EXPA1
217	9.336	BATE			19/03/2021		09:20:27		00259419527EXPA1
43	9.348	BATE			19/03/2021		09:27:09		00259421256EXPA1
477	9.346	BATE			19/03/2021		09:27:41		00259421387EXPA1
11	9.328	BATE			19/03/2021		09:31:55		00259422365EXPA1
202	9.328	BATE			19/03/2021		09:32:04		00259422463EXPA1
87	9.332	BATE			19/03/2021		09:35:04		00259423013EXPA1
118	9.332	BATE			19/03/2021		09:35:04		00259423014EXPA1
100	9.332	BATE			19/03/2021		09:35:04		00259423015EXPA1
90	9.332	BATE			19/03/2021		09:35:04		00259423016EXPA1
105	9.332	BATE			19/03/2021		09:35:04		00259423017EXPA1
53	9.332	BATE			19/03/2021		09:35:04		00259423018EXPA1
100	9.332	BATE			19/03/2021		09:35:04		00259423019EXPA1
108	9.332	BATE			19/03/2021		09:35:04		00259423020EXPA1
500	9.332	BATE			19/03/2021		09:35:13		00259423067EXPA1
489	9.332	BATE			19/03/2021		09:35:13		00259423068EXPA1
96	9.332	BATE			19/03/2021		09:42:24		00259425226EXPA1
54	9.330	BATE			19/03/2021		09:44:01		00259425760EXPA1
703	9.342	BATE			19/03/2021		09:51:36		00259427657EXPA1
696	9.334	BATE			19/03/2021		09:55:49		00259428814EXPA1
84	9.286	BATE			19/03/2021		10:16:52		00259433872EXPA1
100	9.286	BATE			19/03/2021		10:16:52		00259433874EXPA1
298	9.288	BATE			19/03/2021		10:16:52		00259433875EXPA1
112	9.288	BATE			19/03/2021		10:16:52		00259433876EXPA1
123	9.296	BATE			19/03/2021		10:40:00		00259438833EXPA1
100	9.296	BATE			19/03/2021		10:45:40		00259440307EXPA1
80	9.296	BATE			19/03/2021		10:45:40		00259440309EXPA1
31	9.296	BATE			19/03/2021		10:45:40		00259440314EXPA1
91	9.262	BATE			19/03/2021		11:02:48		00259448175EXPA1
85	9.274	BATE			19/03/2021		11:14:11		00259450450EXPA1
56	9.274	BATE			19/03/2021		11:14:11		00259450453EXPA1
164	9.274	BATE			19/03/2021		11:14:11		00259450456EXPA1
343	9.274	BATE			19/03/2021		11:20:31		00259451997EXPA1
85	9.258	BATE			19/03/2021		11:36:17		00259455937EXPA1
305	9.260	BATE			19/03/2021		11:47:22		00259458485EXPA1
310	9.260	BATE			19/03/2021		11:47:22		00259458486EXPA1
100	9.272	BATE			19/03/2021		11:58:05		00259461015EXPA1
44	9.272	BATE			19/03/2021		11:58:27		00259461127EXPA1
56	9.272	BATE			19/03/2021		11:58:27		00259461128EXPA1
139	9.272	BATE			19/03/2021		11:58:27		00259461129EXPA1
100	9.272	BATE			19/03/2021		11:58:27		00259461131EXPA1
53	9.272	BATE			19/03/2021		11:58:27		00259461132EXPA1
100	9.272	BATE			19/03/2021		11:58:27		00259461133EXPA1
4	9.268	BATE			19/03/2021		12:07:08		00259463223EXPA1
41	9.258	BATE			19/03/2021		12:13:20		00259464564EXPA1
6	9.252	BATE			19/03/2021		12:21:26		00259465800EXPA1
164	9.262	BATE			19/03/2021		12:45:06		00259470520EXPA1
500	9.268	BATE			19/03/2021		12:46:34		00259470759EXPA1
500	9.268	BATE			19/03/2021		12:46:34		00259470760EXPA1
790	9.268	BATE			19/03/2021		12:46:34		00259470761EXPA1
12	9.262	BATE			19/03/2021		12:58:23		00259472928EXPA1
60	9.262	BATE			19/03/2021		12:58:23		00259472929EXPA1
4	9.262	BATE			19/03/2021		12:58:23		00259472930EXPA1
14	9.262	BATE			19/03/2021		12:58:23		00259472931EXPA1
100	9.262	BATE			19/03/2021		12:58:23		00259472932EXPA1
5	9.262	BATE			19/03/2021		12:59:35		00259473343EXPA1
100	9.262	BATE			19/03/2021		12:59:35		00259473344EXPA1
105	9.240	BATE			19/03/2021		13:07:54		00259476452EXPA1
19	9.240	BATE			19/03/2021		13:07:54		00259476453EXPA1
299	9.240	BATE			19/03/2021		13:07:54		00259476454EXPA1
59	9.238	BATE			19/03/2021		13:22:09		00259480189EXPA1
89	9.220	BATE			19/03/2021		13:26:19		00259481701EXPA1
90	9.220	BATE			19/03/2021		13:26:19		00259481703EXPA1
3	9.220	BATE			19/03/2021		13:26:19		00259481705EXPA1
2	9.220	BATE			19/03/2021		13:26:19		00259481706EXPA1
94	9.220	BATE			19/03/2021		13:26:19		00259481707EXPA1
44	9.194	BATE			19/03/2021		13:33:26		00259483705EXPA1
104	9.196	BATE			19/03/2021		13:33:48		00259483838EXPA1
93	9.128	BATE			19/03/2021		13:47:33		00259488689EXPA1
4	9.128	BATE			19/03/2021		13:47:33		00259488692EXPA1
100	9.128	BATE			19/03/2021		13:47:33		00259488696EXPA1
328	9.132	BATE			19/03/2021		13:50:48		00259489681EXPA1
511	9.176	BATE			19/03/2021		14:00:02		00259492599EXPA1
62	9.154	BATE			19/03/2021		14:04:44		00259494077EXPA1
335	9.196	BATE			19/03/2021		14:22:30		00259500018EXPA1
53	9.202	BATE			19/03/2021		14:32:50		00259507080EXPA1
3	9.202	BATE			19/03/2021		14:32:50		00259507084EXPA1
11	9.202	BATE			19/03/2021		14:32:50		00259507085EXPA1
83	9.202	BATE			19/03/2021		14:32:50		00259507086EXPA1
342	9.202	BATE			19/03/2021		14:32:50		00259507087EXPA1
114	9.228	BATE			19/03/2021		14:38:39		00259510477EXPA1
454	9.228	BATE			19/03/2021		14:38:42		00259510499EXPA1
500	9.228	BATE			19/03/2021		14:40:30		00259511350EXPA1
1036	9.228	BATE			19/03/2021		14:40:30		00259511351EXPA1
11	9.242	BATE			19/03/2021		14:42:03		00259512081EXPA1
124	9.242	BATE			19/03/2021		14:42:10		00259512132EXPA1
260	9.242	BATE			19/03/2021		14:42:10		00259512133EXPA1
690	9.266	BATE			19/03/2021		14:48:15		00259514728EXPA1
39	9.276	BATE			19/03/2021		14:49:48		00259515227EXPA1
806	9.276	BATE			19/03/2021		14:49:48		00259515234EXPA1
578	9.292	BATE			19/03/2021		14:54:03		00259518005EXPA1
349	9.290	BATE			19/03/2021		15:00:19		00259521547EXPA1
105	9.258	BATE			19/03/2021		15:04:17		00259522946EXPA1
306	9.258	BATE			19/03/2021		15:04:17		00259522949EXPA1
35	9.276	BATE			19/03/2021		15:11:31		00259525467EXPA1
288	9.276	BATE			19/03/2021		15:11:31		00259525469EXPA1
276	9.292	BATE			19/03/2021		15:20:38		00259528829EXPA1
67	9.290	BATE			19/03/2021		15:23:13		00259530344EXPA1
167	9.290	BATE			19/03/2021		15:23:13		00259530347EXPA1
155	9.290	BATE			19/03/2021		15:23:13		00259530351EXPA1
310	9.290	BATE			19/03/2021		15:23:13		00259530352EXPA1
29	9.290	BATE			19/03/2021		15:23:31		00259530526EXPA1
600	9.290	BATE			19/03/2021		15:23:31		00259530527EXPA1
17	9.290	BATE			19/03/2021		15:23:31		00259530529EXPA1
441	9.290	BATE			19/03/2021		15:23:31		00259530532EXPA1
94	9.294	BATE			19/03/2021		15:28:28		00259534294EXPA1
500	9.294	BATE			19/03/2021		15:28:28		00259534295EXPA1
1000	9.294	BATE			19/03/2021		15:28:28		00259534296EXPA1
69	9.294	BATE			19/03/2021		15:28:28		00259534297EXPA1
7	9.294	BATE			19/03/2021		15:28:28		00259534298EXPA1
71	9.294	BATE			19/03/2021		15:28:28		00259534300EXPA1
77	9.294	BATE			19/03/2021		15:28:28		00259534302EXPA1
553	9.296	BATE			19/03/2021		15:30:16		00259535510EXPA1
106	9.296	BATE			19/03/2021		15:30:16		00259535516EXPA1
331	9.296	BATE			19/03/2021		15:33:05		00259537122EXPA1
56	9.296	BATE			19/03/2021		15:33:05		00259537123EXPA1
124	9.296	BATE			19/03/2021		15:33:05		00259537124EXPA1
53	9.296	BATE			19/03/2021		15:33:05		00259537125EXPA1
317	9.298	BATE			19/03/2021		15:35:04		00259538376EXPA1
374	9.340	BATE			19/03/2021		15:56:42		00259548613EXPA1
100	9.342	BATE			19/03/2021		15:58:40		00259549284EXPA1
106	9.342	BATE			19/03/2021		15:58:40		00259549286EXPA1
115	9.332	BATE			19/03/2021		16:00:30		00259550244EXPA1
8	9.332	BATE			19/03/2021		16:00:30		00259550245EXPA1
10	9.332	BATE			19/03/2021		16:00:30		00259550246EXPA1
574	9.330	BATE			19/03/2021		16:01:28		00259550614EXPA1
11	9.332	BATE			19/03/2021		16:03:18		00259551227EXPA1
12	9.342	BATE			19/03/2021		16:03:27		00259551283EXPA1
332	9.348	BATE			19/03/2021		16:03:43		00259551391EXPA1
131	9.348	BATE			19/03/2021		16:03:43		00259551394EXPA1
79	9.334	BATE			19/03/2021		16:05:19		00259552066EXPA1
79	9.334	BATE			19/03/2021		16:05:19		00259552067EXPA1
1749	9.334	BATE			19/03/2021		16:05:19		00259552068EXPA1
52	9.320	BATE			19/03/2021		16:07:48		00259553003EXPA1
124	9.320	BATE			19/03/2021		16:07:48		00259553005EXPA1
56	9.320	BATE			19/03/2021		16:07:48		00259553007EXPA1
120	9.318	BATE			19/03/2021		16:08:09		00259553224EXPA1
3	9.318	BATE			19/03/2021		16:08:09		00259553225EXPA1
4	9.318	BATE			19/03/2021		16:08:09		00259553226EXPA1
450	9.318	BATE			19/03/2021		16:08:09		00259553227EXPA1
10	9.314	BATE			19/03/2021		16:11:29		00259554693EXPA1
56	9.314	BATE			19/03/2021		16:13:29		00259555692EXPA1
4	9.314	BATE			19/03/2021		16:13:29		00259555695EXPA1
473	9.314	BATE			19/03/2021		16:13:29		00259555700EXPA1
72	9.314	BATE			19/03/2021		16:13:29		00259555701EXPA1
93	9.310	BATE			19/03/2021		16:15:08		00259556697EXPA1
119	9.310	BATE			19/03/2021		16:15:08		00259556699EXPA1
20	9.310	BATE			19/03/2021		16:15:08		00259556701EXPA1
121	9.312	BATE			19/03/2021		16:17:02		00259557924EXPA1
100	9.314	BATE			19/03/2021		16:19:05		00259559130EXPA1
514	9.316	BATE			19/03/2021		16:20:05		00259559793EXPA1
110	9.316	BATE			19/03/2021		16:20:05		00259559794EXPA1
100	9.316	BATE			19/03/2021		16:20:05		00259559795EXPA1
459	9.316	BATE			19/03/2021		16:20:08		00259559901EXPA1
313	9.322	BATE			19/03/2021		16:20:35		00259560269EXPA1
56	9.322	BATE			19/03/2021		16:20:35		00259560270EXPA1
56	9.322	BATE			19/03/2021		16:20:35		00259560272EXPA1
146	9.322	BATE			19/03/2021		16:20:35		00259560273EXPA1
135	9.322	BATE			19/03/2021		16:20:35		00259560274EXPA1
53	9.322	BATE			19/03/2021		16:20:35		00259560275EXPA1
100	9.322	BATE			19/03/2021		16:20:35		00259560276EXPA1
26	9.330	CHIX			19/03/2021		08:02:09		00259402220EXPA1
20	9.330	CHIX			19/03/2021		08:02:09		00259402223EXPA1
9	9.288	CHIX			19/03/2021		08:03:10		00259402378EXPA1
600	9.290	CHIX			19/03/2021		08:08:11		00259403501EXPA1
700	9.288	CHIX			19/03/2021		08:08:14		00259403517EXPA1
320	9.328	CHIX			19/03/2021		08:12:33		00259404298EXPA1
3	9.336	CHIX			19/03/2021		08:14:46		00259404764EXPA1
79	9.360	CHIX			19/03/2021		08:17:20		00259405360EXPA1
494	9.372	CHIX			19/03/2021		08:20:14		00259406035EXPA1
79	9.372	CHIX			19/03/2021		08:23:04		00259406770EXPA1
326	9.366	CHIX			19/03/2021		08:24:19		00259407006EXPA1
98	9.382	CHIX			19/03/2021		08:29:23		00259408278EXPA1
185	9.382	CHIX			19/03/2021		08:29:23		00259408280EXPA1
500	9.382	CHIX			19/03/2021		08:29:59		00259408415EXPA1
79	9.386	CHIX			19/03/2021		08:30:29		00259408554EXPA1
59	9.382	CHIX			19/03/2021		08:31:19		00259408742EXPA1
539	9.384	CHIX			19/03/2021		08:31:25		00259408764EXPA1
100	9.384	CHIX			19/03/2021		08:37:43		00259410256EXPA1
700	9.384	CHIX			19/03/2021		08:37:43		00259410257EXPA1
523	9.384	CHIX			19/03/2021		08:42:58		00259411409EXPA1
217	9.358	CHIX			19/03/2021		08:46:11		00259412226EXPA1
100	9.368	CHIX			19/03/2021		08:51:19		00259413288EXPA1
334	9.368	CHIX			19/03/2021		08:51:22		00259413302EXPA1
46	9.370	CHIX			19/03/2021		08:55:01		00259414142EXPA1
161	9.370	CHIX			19/03/2021		08:55:01		00259414144EXPA1
79	9.362	CHIX			19/03/2021		09:00:56		00259415428EXPA1
39	9.370	CHIX			19/03/2021		09:02:54		00259415771EXPA1
98	9.370	CHIX			19/03/2021		09:02:54		00259415773EXPA1
100	9.370	CHIX			19/03/2021		09:02:54		00259415776EXPA1
400	9.370	CHIX			19/03/2021		09:02:54		00259415777EXPA1
212	9.370	CHIX			19/03/2021		09:02:54		00259415779EXPA1
451	9.368	CHIX			19/03/2021		09:03:55		00259416041EXPA1
79	9.352	CHIX			19/03/2021		09:10:13		00259417513EXPA1
8	9.344	CHIX			19/03/2021		09:24:32		00259420713EXPA1
273	9.348	CHIX			19/03/2021		09:27:09		00259421255EXPA1
379	9.338	CHIX			19/03/2021		09:39:50		00259424457EXPA1
400	9.342	CHIX			19/03/2021		09:47:10		00259426601EXPA1
202	9.342	CHIX			19/03/2021		09:47:10		00259426602EXPA1
79	9.340	CHIX			19/03/2021		09:48:10		00259426853EXPA1
100	9.340	CHIX			19/03/2021		09:48:10		00259426854EXPA1
172	9.340	CHIX			19/03/2021		09:48:10		00259426856EXPA1
50	9.334	CHIX			19/03/2021		09:50:12		00259427350EXPA1
79	9.342	CHIX			19/03/2021		09:50:46		00259427505EXPA1
142	9.342	CHIX			19/03/2021		09:50:46		00259427506EXPA1
951	9.342	CHIX			19/03/2021		09:51:36		00259427656EXPA1
56	9.342	CHIX			19/03/2021		09:51:36		00259427659EXPA1
79	9.330	CHIX			19/03/2021		09:53:50		00259428329EXPA1
1112	9.334	CHIX			19/03/2021		09:55:49		00259428813EXPA1
461	9.340	CHIX			19/03/2021		09:59:40		00259429732EXPA1
193	9.288	CHIX			19/03/2021		10:16:52		00259433871EXPA1
200	9.288	CHIX			19/03/2021		10:16:52		00259433873EXPA1
1000	9.288	CHIX			19/03/2021		10:16:52		00259433879EXPA1
16	9.288	CHIX			19/03/2021		10:16:52		00259433880EXPA1
450	9.278	CHIX			19/03/2021		10:23:09		00259435124EXPA1
402	9.280	CHIX			19/03/2021		10:25:25		00259435596EXPA1
492	9.306	CHIX			19/03/2021		10:34:24		00259437546EXPA1
437	9.296	CHIX			19/03/2021		10:40:27		00259438927EXPA1
158	9.262	CHIX			19/03/2021		11:02:48		00259448174EXPA1
432	9.296	CHIX			19/03/2021		11:10:44		00259449799EXPA1
1	9.296	CHIX			19/03/2021		11:10:44		00259449800EXPA1
246	9.274	CHIX			19/03/2021		11:14:11		00259450448EXPA1
79	9.274	CHIX			19/03/2021		11:14:11		00259450452EXPA1
98	9.274	CHIX			19/03/2021		11:14:11		00259450455EXPA1
66	9.276	CHIX			19/03/2021		11:17:20		00259451238EXPA1
357	9.276	CHIX			19/03/2021		11:17:20		00259451239EXPA1
439	9.262	CHIX			19/03/2021		11:28:19		00259454088EXPA1
210	9.256	CHIX			19/03/2021		11:36:17		00259455935EXPA1
300	9.256	CHIX			19/03/2021		11:36:17		00259455942EXPA1
59	9.260	CHIX			19/03/2021		11:39:44		00259456739EXPA1
44	9.260	CHIX			19/03/2021		11:47:22		00259458487EXPA1
65	9.260	CHIX			19/03/2021		11:47:22		00259458488EXPA1
1118	9.260	CHIX			19/03/2021		11:47:22		00259458489EXPA1
51	9.272	CHIX			19/03/2021		11:58:27		00259461134EXPA1
296	9.272	CHIX			19/03/2021		11:58:31		00259461159EXPA1
280	9.268	CHIX			19/03/2021		12:07:08		00259463221EXPA1
79	9.268	CHIX			19/03/2021		12:07:08		00259463224EXPA1
79	9.258	CHIX			19/03/2021		12:13:20		00259464562EXPA1
79	9.258	CHIX			19/03/2021		12:13:20		00259464568EXPA1
242	9.258	CHIX			19/03/2021		12:13:20		00259464570EXPA1
403	9.262	CHIX			19/03/2021		12:18:23		00259465346EXPA1
479	9.248	CHIX			19/03/2021		12:31:21		00259467885EXPA1
400	9.270	CHIX			19/03/2021		12:36:54		00259468981EXPA1
200	9.270	CHIX			19/03/2021		12:36:54		00259468983EXPA1
100	9.270	CHIX			19/03/2021		12:36:54		00259468984EXPA1
1754	9.270	CHIX			19/03/2021		12:41:28		00259469922EXPA1
104	9.262	CHIX			19/03/2021		12:45:06		00259470518EXPA1
10	9.262	CHIX			19/03/2021		12:45:06		00259470521EXPA1
230	9.268	CHIX			19/03/2021		12:50:24		00259471507EXPA1
500	9.268	CHIX			19/03/2021		12:50:24		00259471508EXPA1
389	9.252	CHIX			19/03/2021		13:03:26		00259475443EXPA1
758	9.240	CHIX			19/03/2021		13:07:54		00259476455EXPA1
91	9.240	CHIX			19/03/2021		13:07:54		00259476456EXPA1
79	9.238	CHIX			19/03/2021		13:22:09		00259480187EXPA1
124	9.238	CHIX			19/03/2021		13:22:09		00259480188EXPA1
482	9.216	CHIX			19/03/2021		13:29:28		00259482437EXPA1
34	9.216	CHIX			19/03/2021		13:29:28		00259482438EXPA1
4	9.196	CHIX			19/03/2021		13:33:48		00259483837EXPA1
100	9.196	CHIX			19/03/2021		13:33:48		00259483840EXPA1
79	9.192	CHIX			19/03/2021		13:35:36		00259484560EXPA1
3	9.194	CHIX			19/03/2021		13:35:36		00259484562EXPA1
80	9.194	CHIX			19/03/2021		13:35:36		00259484563EXPA1
100	9.194	CHIX			19/03/2021		13:35:36		00259484564EXPA1
181	9.158	CHIX			19/03/2021		13:39:59		00259485977EXPA1
230	9.158	CHIX			19/03/2021		13:39:59		00259485979EXPA1
700	9.158	CHIX			19/03/2021		13:39:59		00259485980EXPA1
47	9.158	CHIX			19/03/2021		13:39:59		00259485981EXPA1
51	9.138	CHIX			19/03/2021		13:42:23		00259487001EXPA1
300	9.138	CHIX			19/03/2021		13:42:23		00259487002EXPA1
79	9.138	CHIX			19/03/2021		13:44:35		00259487879EXPA1
191	9.138	CHIX			19/03/2021		13:44:35		00259487880EXPA1
200	9.138	CHIX			19/03/2021		13:44:35		00259487881EXPA1
70	9.126	CHIX			19/03/2021		13:47:07		00259488575EXPA1
79	9.126	CHIX			19/03/2021		13:47:07		00259488576EXPA1
79	9.126	CHIX			19/03/2021		13:47:07		00259488577EXPA1
79	9.126	CHIX			19/03/2021		13:47:28		00259488670EXPA1
68	9.126	CHIX			19/03/2021		13:47:28		00259488671EXPA1
69	9.132	CHIX			19/03/2021		13:50:48		00259489682EXPA1
202	9.132	CHIX			19/03/2021		13:50:48		00259489683EXPA1
71	9.132	CHIX			19/03/2021		13:50:48		00259489685EXPA1
69	9.146	CHIX			19/03/2021		13:52:24		00259490279EXPA1
200	9.146	CHIX			19/03/2021		13:52:24		00259490281EXPA1
600	9.176	CHIX			19/03/2021		14:00:02		00259492600EXPA1
230	9.176	CHIX			19/03/2021		14:00:02		00259492601EXPA1
30	9.176	CHIX			19/03/2021		14:00:02		00259492602EXPA1
60	9.176	CHIX			19/03/2021		14:00:02		00259492603EXPA1
19	9.176	CHIX			19/03/2021		14:00:02		00259492604EXPA1
53	9.176	CHIX			19/03/2021		14:00:02		00259492605EXPA1
30	9.176	CHIX			19/03/2021		14:00:02		00259492606EXPA1
67	9.154	CHIX			19/03/2021		14:04:44		00259494075EXPA1
496	9.146	CHIX			19/03/2021		14:09:05		00259495457EXPA1
19	9.146	CHIX			19/03/2021		14:09:05		00259495458EXPA1
450	9.138	CHIX			19/03/2021		14:12:22		00259496657EXPA1
292	9.168	CHIX			19/03/2021		14:18:58		00259498838EXPA1
178	9.168	CHIX			19/03/2021		14:18:58		00259498839EXPA1
38	9.168	CHIX			19/03/2021		14:18:58		00259498840EXPA1
192	9.168	CHIX			19/03/2021		14:18:58		00259498841EXPA1
1126	9.168	CHIX			19/03/2021		14:18:58		00259498842EXPA1
3	9.186	CHIX			19/03/2021		14:22:16		00259499888EXPA1
79	9.186	CHIX			19/03/2021		14:22:16		00259499889EXPA1
186	9.186	CHIX			19/03/2021		14:22:16		00259499890EXPA1
1177	9.204	CHIX			19/03/2021		14:29:23		00259504532EXPA1
423	9.218	CHIX			19/03/2021		14:31:29		00259506109EXPA1
285	9.202	CHIX			19/03/2021		14:32:50		00259507082EXPA1
17	9.202	CHIX			19/03/2021		14:32:50		00259507083EXPA1
479	9.206	CHIX			19/03/2021		14:36:09		00259509337EXPA1
112	9.228	CHIX			19/03/2021		14:38:42		00259510496EXPA1
851	9.228	CHIX			19/03/2021		14:38:42		00259510500EXPA1
280	9.226	CHIX			19/03/2021		14:40:30		00259511349EXPA1
313	9.264	CHIX			19/03/2021		14:46:57		00259514126EXPA1
500	9.266	CHIX			19/03/2021		14:48:15		00259514729EXPA1
673	9.266	CHIX			19/03/2021		14:48:15		00259514730EXPA1
375	9.294	CHIX			19/03/2021		14:55:03		00259518929EXPA1
1528	9.294	CHIX			19/03/2021		14:55:09		00259518967EXPA1
227	9.288	CHIX			19/03/2021		14:58:30		00259520668EXPA1
1910	9.288	CHIX			19/03/2021		14:58:47		00259520775EXPA1
600	9.266	CHIX			19/03/2021		15:02:52		00259522431EXPA1
124	9.258	CHIX			19/03/2021		15:04:17		00259522948EXPA1
306	9.258	CHIX			19/03/2021		15:04:17		00259522950EXPA1
153	9.266	CHIX			19/03/2021		15:05:00		00259523282EXPA1
369	9.266	CHIX			19/03/2021		15:05:00		00259523283EXPA1
222	9.264	CHIX			19/03/2021		15:07:42		00259524217EXPA1
108	9.264	CHIX			19/03/2021		15:07:42		00259524218EXPA1
2170	9.276	CHIX			19/03/2021		15:09:21		00259524771EXPA1
465	9.274	CHIX			19/03/2021		15:11:11		00259525405EXPA1
19	9.274	CHIX			19/03/2021		15:13:20		00259526089EXPA1
344	9.274	CHIX			19/03/2021		15:13:20		00259526090EXPA1
121	9.274	CHIX			19/03/2021		15:13:20		00259526092EXPA1
3	9.272	CHIX			19/03/2021		15:15:05		00259526606EXPA1
79	9.282	CHIX			19/03/2021		15:18:14		00259527759EXPA1
21	9.286	CHIX			19/03/2021		15:20:11		00259528465EXPA1
69	9.294	CHIX			19/03/2021		15:21:02		00259529004EXPA1
79	9.292	CHIX			19/03/2021		15:21:10		00259529128EXPA1
231	9.292	CHIX			19/03/2021		15:21:41		00259529472EXPA1
224	9.292	CHIX			19/03/2021		15:21:41		00259529475EXPA1
500	9.292	CHIX			19/03/2021		15:24:57		00259531449EXPA1
492	9.292	CHIX			19/03/2021		15:27:09		00259533559EXPA1
341	9.296	CHIX			19/03/2021		15:30:16		00259535511EXPA1
60	9.292	CHIX			19/03/2021		15:32:08		00259536602EXPA1
470	9.292	CHIX			19/03/2021		15:32:08		00259536603EXPA1
479	9.298	CHIX			19/03/2021		15:33:47		00259537471EXPA1
44	9.298	CHIX			19/03/2021		15:33:47		00259537473EXPA1
488	9.298	CHIX			19/03/2021		15:35:04		00259538374EXPA1
67	9.298	CHIX			19/03/2021		15:35:04		00259538380EXPA1
79	9.298	CHIX			19/03/2021		15:35:04		00259538382EXPA1
27	9.300	CHIX			19/03/2021		15:37:03		00259539422EXPA1
463	9.300	CHIX			19/03/2021		15:37:03		00259539423EXPA1
5	9.300	CHIX			19/03/2021		15:37:03		00259539424EXPA1
483	9.300	CHIX			19/03/2021		15:37:03		00259539425EXPA1
809	9.300	CHIX			19/03/2021		15:37:03		00259539426EXPA1
25	9.342	CHIX			19/03/2021		15:58:01		00259549059EXPA1
476	9.342	CHIX			19/03/2021		15:58:01		00259549060EXPA1
471	9.342	CHIX			19/03/2021		15:58:40		00259549280EXPA1
37	9.334	CHIX			19/03/2021		16:00:31		00259550250EXPA1
500	9.334	CHIX			19/03/2021		16:00:31		00259550251EXPA1
17	9.334	CHIX			19/03/2021		16:00:31		00259550252EXPA1
52	9.330	CHIX			19/03/2021		16:02:25		00259550924EXPA1
507	9.330	CHIX			19/03/2021		16:02:30		00259550951EXPA1
13	9.342	CHIX			19/03/2021		16:03:27		00259551282EXPA1
259	9.348	CHIX			19/03/2021		16:03:43		00259551392EXPA1
46	9.348	CHIX			19/03/2021		16:03:43		00259551393EXPA1
366	9.348	CHIX			19/03/2021		16:03:43		00259551395EXPA1
79	9.342	CHIX			19/03/2021		16:04:19		00259551657EXPA1
79	9.342	CHIX			19/03/2021		16:04:19		00259551658EXPA1
155	9.342	CHIX			19/03/2021		16:04:19		00259551659EXPA1
424	9.342	CHIX			19/03/2021		16:04:21		00259551678EXPA1
400	9.332	CHIX			19/03/2021		16:06:04		00259552355EXPA1
36	9.332	CHIX			19/03/2021		16:06:04		00259552356EXPA1
5	9.332	CHIX			19/03/2021		16:06:04		00259552358EXPA1
104	9.332	CHIX			19/03/2021		16:06:04		00259552360EXPA1
495	9.328	CHIX			19/03/2021		16:07:01		00259552721EXPA1
67	9.320	CHIX			19/03/2021		16:07:48		00259553004EXPA1
124	9.320	CHIX			19/03/2021		16:07:48		00259553008EXPA1
124	9.320	CHIX			19/03/2021		16:07:48		00259553009EXPA1
98	9.320	CHIX			19/03/2021		16:07:48		00259553010EXPA1
81	9.318	CHIX			19/03/2021		16:08:09		00259553222EXPA1
210	9.318	CHIX			19/03/2021		16:08:37		00259553401EXPA1
79	9.318	CHIX			19/03/2021		16:08:37		00259553403EXPA1
237	9.320	CHIX			19/03/2021		16:09:06		00259553650EXPA1
59	9.322	CHIX			19/03/2021		16:09:09		00259553675EXPA1
465	9.322	CHIX			19/03/2021		16:09:09		00259553676EXPA1
457	9.324	CHIX			19/03/2021		16:09:45		00259553928EXPA1
87	9.316	CHIX			19/03/2021		16:10:13		00259554147EXPA1
319	9.316	CHIX			19/03/2021		16:10:13		00259554148EXPA1
65	9.314	CHIX			19/03/2021		16:10:32		00259554247EXPA1
3	9.316	CHIX			19/03/2021		16:10:42		00259554352EXPA1
79	9.316	CHIX			19/03/2021		16:10:42		00259554353EXPA1
79	9.316	CHIX			19/03/2021		16:10:42		00259554354EXPA1
1	9.316	CHIX			19/03/2021		16:10:42		00259554355EXPA1
79	9.316	CHIX			19/03/2021		16:10:42		00259554356EXPA1
158	9.316	CHIX			19/03/2021		16:10:42		00259554357EXPA1
193	9.316	CHIX			19/03/2021		16:10:42		00259554359EXPA1
82	9.316	CHIX			19/03/2021		16:10:42		00259554360EXPA1
136	9.316	CHIX			19/03/2021		16:10:42		00259554361EXPA1
803	9.316	CHIX			19/03/2021		16:10:42		00259554362EXPA1
515	9.314	CHIX			19/03/2021		16:11:52		00259554855EXPA1
516	9.314	CHIX			19/03/2021		16:12:58		00259555448EXPA1
98	9.314	CHIX			19/03/2021		16:13:29		00259555694EXPA1
68	9.314	CHIX			19/03/2021		16:13:29		00259555698EXPA1
106	9.310	CHIX			19/03/2021		16:14:31		00259556335EXPA1
437	9.310	CHIX			19/03/2021		16:14:31		00259556336EXPA1
38	9.312	CHIX			19/03/2021		16:17:02		00259557922EXPA1
65	9.312	CHIX			19/03/2021		16:17:02		00259557923EXPA1
70	9.312	CHIX			19/03/2021		16:17:02		00259557925EXPA1
79	9.314	CHIX			19/03/2021		16:19:05		00259559131EXPA1
500	9.314	CHIX			19/03/2021		16:19:05		00259559132EXPA1
163	9.316	CHIX			19/03/2021		16:19:53		00259559617EXPA1
30	9.316	CHIX			19/03/2021		16:19:53		00259559619EXPA1
251	9.322	CHIX			19/03/2021		16:20:32		00259560262EXPA1
64	9.324	CHIX			19/03/2021		16:23:00		00259561674EXPA1
5	9.324	CHIX			19/03/2021		16:24:27		00259562481EXPA1
359	9.328	CHIX			19/03/2021		16:24:30		00259562499EXPA1
124	9.328	CHIX			19/03/2021		16:24:30		00259562500EXPA1
100	9.328	CHIX			19/03/2021		16:24:30		00259562501EXPA1
265	9.328	CHIX			19/03/2021		16:24:33		00259562525EXPA1
264	9.328	CHIX			19/03/2021		16:24:36		00259562549EXPA1
100	9.290	TRQX			19/03/2021		08:08:11		00259403500EXPA1
202	9.324	TRQX			19/03/2021		08:12:45		00259404311EXPA1
100	9.324	TRQX			19/03/2021		08:12:45		00259404312EXPA1
201	9.360	TRQX			19/03/2021		08:17:20		00259405359EXPA1
230	9.358	TRQX			19/03/2021		08:17:26		00259405378EXPA1
364	9.358	TRQX			19/03/2021		08:17:37		00259405421EXPA1
201	9.372	TRQX			19/03/2021		08:23:04		00259406769EXPA1
201	9.370	TRQX			19/03/2021		08:23:59		00259406933EXPA1
110	9.366	TRQX			19/03/2021		08:24:19		00259407008EXPA1
223	9.364	TRQX			19/03/2021		08:25:10		00259407153EXPA1
500	9.364	TRQX			19/03/2021		08:25:10		00259407154EXPA1
201	9.364	TRQX			19/03/2021		08:25:10		00259407156EXPA1
50	9.364	TRQX			19/03/2021		08:25:10		00259407157EXPA1
43	9.382	TRQX			19/03/2021		08:29:23		00259408277EXPA1
201	9.382	TRQX			19/03/2021		08:29:47		00259408378EXPA1
100	9.382	TRQX			19/03/2021		08:29:59		00259408413EXPA1
500	9.382	TRQX			19/03/2021		08:29:59		00259408416EXPA1
201	9.384	TRQX			19/03/2021		08:31:25		00259408765EXPA1
100	9.384	TRQX			19/03/2021		08:31:25		00259408766EXPA1
500	9.384	TRQX			19/03/2021		08:31:25		00259408767EXPA1
201	9.384	TRQX			19/03/2021		08:37:43		00259410258EXPA1
201	9.384	TRQX			19/03/2021		08:38:04		00259410354EXPA1
40	9.386	TRQX			19/03/2021		08:38:04		00259410356EXPA1
100	9.386	TRQX			19/03/2021		08:38:04		00259410357EXPA1
201	9.388	TRQX			19/03/2021		08:41:55		00259411092EXPA1
143	9.358	TRQX			19/03/2021		08:46:11		00259412225EXPA1
56	9.366	TRQX			19/03/2021		08:50:56		00259413195EXPA1
319	9.368	TRQX			19/03/2021		08:51:19		00259413287EXPA1
228	9.368	TRQX			19/03/2021		08:53:03		00259413672EXPA1
500	9.368	TRQX			19/03/2021		08:53:03		00259413673EXPA1
220	9.372	TRQX			19/03/2021		08:56:30		00259414424EXPA1
240	9.370	TRQX			19/03/2021		09:01:43		00259415549EXPA1
471	9.370	TRQX			19/03/2021		09:01:43		00259415550EXPA1
202	9.336	TRQX			19/03/2021		09:20:03		00259419467EXPA1
352	9.336	TRQX			19/03/2021		09:20:27		00259419525EXPA1
500	9.336	TRQX			19/03/2021		09:20:27		00259419528EXPA1
200	9.352	TRQX			19/03/2021		09:26:02		00259420995EXPA1
500	9.352	TRQX			19/03/2021		09:26:02		00259420996EXPA1
16	9.328	TRQX			19/03/2021		09:31:55		00259422364EXPA1
202	9.328	TRQX			19/03/2021		09:32:04		00259422462EXPA1
382	9.332	TRQX			19/03/2021		09:42:24		00259425225EXPA1
500	9.332	TRQX			19/03/2021		09:42:24		00259425227EXPA1
247	9.330	TRQX			19/03/2021		09:44:01		00259425759EXPA1
500	9.330	TRQX			19/03/2021		09:44:01		00259425761EXPA1
202	9.330	TRQX			19/03/2021		09:44:01		00259425762EXPA1
202	9.340	TRQX			19/03/2021		09:48:10		00259426852EXPA1
243	9.350	TRQX			19/03/2021		10:05:11		00259430858EXPA1
30	9.288	TRQX			19/03/2021		10:16:52		00259433869EXPA1
337	9.278	TRQX			19/03/2021		10:23:09		00259435123EXPA1
500	9.294	TRQX			19/03/2021		10:30:04		00259436599EXPA1
1900	9.294	TRQX			19/03/2021		10:30:04		00259436600EXPA1
441	9.294	TRQX			19/03/2021		10:30:04		00259436601EXPA1
765	9.294	TRQX			19/03/2021		10:30:04		00259436602EXPA1
384	9.306	TRQX			19/03/2021		10:34:24		00259437545EXPA1
480	9.296	TRQX			19/03/2021		10:40:00		00259438831EXPA1
500	9.296	TRQX			19/03/2021		10:40:00		00259438834EXPA1
203	9.296	TRQX			19/03/2021		10:40:00		00259438835EXPA1
413	9.296	TRQX			19/03/2021		10:40:27		00259438926EXPA1
200	9.294	TRQX			19/03/2021		10:45:40		00259440308EXPA1
100	9.294	TRQX			19/03/2021		10:45:40		00259440310EXPA1
203	9.294	TRQX			19/03/2021		10:45:40		00259440311EXPA1
721	9.296	TRQX			19/03/2021		10:45:40		00259440312EXPA1
78	9.296	TRQX			19/03/2021		10:45:40		00259440313EXPA1
410	9.276	TRQX			19/03/2021		11:04:48		00259448541EXPA1
139	9.276	TRQX			19/03/2021		11:17:20		00259451243EXPA1
370	9.264	TRQX			19/03/2021		11:23:52		00259452730EXPA1
1746	9.260	TRQX			19/03/2021		11:32:32		00259455215EXPA1
204	9.256	TRQX			19/03/2021		11:36:17		00259455936EXPA1
100	9.256	TRQX			19/03/2021		11:36:17		00259455938EXPA1
200	9.258	TRQX			19/03/2021		11:36:17		00259455939EXPA1
237	9.258	TRQX			19/03/2021		11:36:17		00259455940EXPA1
100	9.258	TRQX			19/03/2021		11:36:17		00259455941EXPA1
209	9.274	TRQX			19/03/2021		11:54:20		00259460120EXPA1
1679	9.274	TRQX			19/03/2021		11:54:20		00259460121EXPA1
87	9.274	TRQX			19/03/2021		11:54:20		00259460122EXPA1
67	9.272	TRQX			19/03/2021		11:58:05		00259461014EXPA1
1725	9.266	TRQX			19/03/2021		12:02:08		00259461979EXPA1
200	9.270	TRQX			19/03/2021		12:08:28		00259463562EXPA1
203	9.270	TRQX			19/03/2021		12:08:28		00259463563EXPA1
100	9.270	TRQX			19/03/2021		12:08:28		00259463564EXPA1
3	9.258	TRQX			19/03/2021		12:13:20		00259464560EXPA1
5	9.252	TRQX			19/03/2021		12:21:23		00259465787EXPA1
204	9.252	TRQX			19/03/2021		12:21:26		00259465798EXPA1
80	9.246	TRQX			19/03/2021		12:28:23		00259467289EXPA1
334	9.246	TRQX			19/03/2021		12:28:23		00259467290EXPA1
204	9.246	TRQX			19/03/2021		12:28:23		00259467292EXPA1
169	9.270	TRQX			19/03/2021		12:50:35		00259471526EXPA1
233	9.262	TRQX			19/03/2021		12:58:23		00259472927EXPA1
121	9.262	TRQX			19/03/2021		12:59:35		00259473351EXPA1
75	9.262	TRQX			19/03/2021		12:59:35		00259473352EXPA1
558	9.240	TRQX			19/03/2021		13:07:54		00259476451EXPA1
364	9.240	TRQX			19/03/2021		13:12:32		00259477980EXPA1
356	9.248	TRQX			19/03/2021		13:18:24		00259479401EXPA1
6	9.238	TRQX			19/03/2021		13:22:09		00259480183EXPA1
104	9.238	TRQX			19/03/2021		13:22:09		00259480186EXPA1
336	9.238	TRQX			19/03/2021		13:23:41		00259480655EXPA1
53	9.238	TRQX			19/03/2021		13:23:41		00259480656EXPA1
432	9.220	TRQX			19/03/2021		13:26:19		00259481700EXPA1
124	9.220	TRQX			19/03/2021		13:26:19		00259481702EXPA1
204	9.220	TRQX			19/03/2021		13:26:19		00259481704EXPA1
105	9.194	TRQX			19/03/2021		13:35:36		00259484559EXPA1
69	9.194	TRQX			19/03/2021		13:35:36		00259484561EXPA1
16	9.194	TRQX			19/03/2021		13:35:36		00259484565EXPA1
206	9.158	TRQX			19/03/2021		13:39:59		00259485976EXPA1
200	9.158	TRQX			19/03/2021		13:39:59		00259485978EXPA1
52	9.128	TRQX			19/03/2021		13:47:33		00259488687EXPA1
47	9.128	TRQX			19/03/2021		13:47:33		00259488690EXPA1
112	9.128	TRQX			19/03/2021		13:47:33		00259488694EXPA1
100	9.128	TRQX			19/03/2021		13:47:33		00259488697EXPA1
18	9.128	TRQX			19/03/2021		13:47:33		00259488698EXPA1
100	9.128	TRQX			19/03/2021		13:47:33		00259488699EXPA1
206	9.146	TRQX			19/03/2021		13:52:24		00259490277EXPA1
206	9.162	TRQX			19/03/2021		14:05:11		00259494274EXPA1
89	9.200	TRQX			19/03/2021		14:26:55		00259502815EXPA1
80	9.200	TRQX			19/03/2021		14:26:55		00259502816EXPA1
205	9.200	TRQX			19/03/2021		14:26:55		00259502817EXPA1
10	9.202	TRQX			19/03/2021		14:32:50		00259507076EXPA1
50	9.202	TRQX			19/03/2021		14:32:50		00259507077EXPA1
455	9.206	TRQX			19/03/2021		14:34:53		00259508643EXPA1
200	9.228	TRQX			19/03/2021		14:38:42		00259510495EXPA1
204	9.228	TRQX			19/03/2021		14:38:42		00259510497EXPA1
47	9.228	TRQX			19/03/2021		14:38:42		00259510498EXPA1
204	9.244	TRQX			19/03/2021		14:44:40		00259513174EXPA1
1000	9.244	TRQX			19/03/2021		14:44:43		00259513185EXPA1
764	9.244	TRQX			19/03/2021		14:44:43		00259513186EXPA1
274	9.276	TRQX			19/03/2021		14:49:48		00259515233EXPA1
500	9.276	TRQX			19/03/2021		14:49:48		00259515235EXPA1
228	9.276	TRQX			19/03/2021		14:49:48		00259515236EXPA1
203	9.288	TRQX			19/03/2021		14:58:30		00259520667EXPA1
178	9.288	TRQX			19/03/2021		15:20:17		00259528582EXPA1
203	9.288	TRQX			19/03/2021		15:20:17		00259528583EXPA1
326	9.298	TRQX			19/03/2021		15:35:04		00259538383EXPA1
167	9.310	TRQX			19/03/2021		16:15:08		00259556702EXPA1
250	9.330	XLON			19/03/2021		08:02:09		00259402221EXPA1
104	9.330	XLON			19/03/2021		08:02:09		00259402222EXPA1
420	9.296	XLON			19/03/2021		08:02:59		00259402352EXPA1
579	9.302	XLON			19/03/2021		08:05:31		00259402879EXPA1
250	9.300	XLON			19/03/2021		08:06:11		00259403044EXPA1
453	9.300	XLON			19/03/2021		08:06:11		00259403045EXPA1
343	9.300	XLON			19/03/2021		08:06:11		00259403046EXPA1
235	9.304	XLON			19/03/2021		08:06:50		00259403192EXPA1
283	9.298	XLON			19/03/2021		08:08:00		00259403425EXPA1
283	9.298	XLON			19/03/2021		08:08:00		00259403426EXPA1
428	9.290	XLON			19/03/2021		08:08:03		00259403436EXPA1
351	9.290	XLON			19/03/2021		08:08:03		00259403437EXPA1
250	9.288	XLON			19/03/2021		08:08:14		00259403518EXPA1
175	9.288	XLON			19/03/2021		08:08:14		00259403519EXPA1
79	9.288	XLON			19/03/2021		08:08:14		00259403520EXPA1
69	9.318	XLON			19/03/2021		08:10:36		00259403937EXPA1
576	9.330	XLON			19/03/2021		08:14:59		00259404787EXPA1
118	9.364	XLON			19/03/2021		08:17:14		00259405313EXPA1
250	9.356	XLON			19/03/2021		08:17:29		00259405404EXPA1
104	9.356	XLON			19/03/2021		08:17:29		00259405405EXPA1
188	9.356	XLON			19/03/2021		08:17:29		00259405406EXPA1
250	9.356	XLON			19/03/2021		08:17:29		00259405407EXPA1
154	9.356	XLON			19/03/2021		08:17:29		00259405408EXPA1
490	9.348	XLON			19/03/2021		08:18:48		00259405742EXPA1
496	9.372	XLON			19/03/2021		08:20:14		00259406037EXPA1
681	9.372	XLON			19/03/2021		08:20:14		00259406038EXPA1
594	9.370	XLON			19/03/2021		08:20:49		00259406214EXPA1
539	9.374	XLON			19/03/2021		08:23:54		00259406910EXPA1
835	9.366	XLON			19/03/2021		08:24:14		00259406998EXPA1
250	9.366	XLON			19/03/2021		08:24:19		00259407007EXPA1
390	9.366	XLON			19/03/2021		08:24:19		00259407009EXPA1
250	9.362	XLON			19/03/2021		08:25:10		00259407155EXPA1
572	9.364	XLON			19/03/2021		08:25:10		00259407158EXPA1
176	9.376	XLON			19/03/2021		08:26:59		00259407428EXPA1
250	9.386	XLON			19/03/2021		08:30:29		00259408555EXPA1
133	9.386	XLON			19/03/2021		08:30:29		00259408556EXPA1
231	9.386	XLON			19/03/2021		08:30:29		00259408557EXPA1
250	9.386	XLON			19/03/2021		08:30:35		00259408575EXPA1
59	9.386	XLON			19/03/2021		08:30:38		00259408592EXPA1
500	9.384	XLON			19/03/2021		08:31:14		00259408713EXPA1
66	9.384	XLON			19/03/2021		08:31:14		00259408714EXPA1
204	9.378	XLON			19/03/2021		08:32:32		00259409003EXPA1
61	9.378	XLON			19/03/2021		08:32:32		00259409004EXPA1
364	9.378	XLON			19/03/2021		08:32:32		00259409006EXPA1
250	9.370	XLON			19/03/2021		08:33:26		00259409332EXPA1
534	9.382	XLON			19/03/2021		08:35:40		00259409842EXPA1
820	9.386	XLON			19/03/2021		08:37:12		00259410143EXPA1
90	9.382	XLON			19/03/2021		08:37:17		00259410170EXPA1
117	9.382	XLON			19/03/2021		08:37:17		00259410171EXPA1
250	9.380	XLON			19/03/2021		08:38:49		00259410489EXPA1
97	9.380	XLON			19/03/2021		08:38:49		00259410490EXPA1
28	9.380	XLON			19/03/2021		08:38:49		00259410491EXPA1
144	9.384	XLON			19/03/2021		08:39:10		00259410565EXPA1
250	9.384	XLON			19/03/2021		08:39:13		00259410571EXPA1
250	9.384	XLON			19/03/2021		08:39:22		00259410584EXPA1
112	9.382	XLON			19/03/2021		08:42:04		00259411132EXPA1
250	9.382	XLON			19/03/2021		08:42:04		00259411133EXPA1
143	9.382	XLON			19/03/2021		08:42:04		00259411134EXPA1
21	9.382	XLON			19/03/2021		08:42:04		00259411135EXPA1
1093	9.384	XLON			19/03/2021		08:42:58		00259411410EXPA1
558	9.368	XLON			19/03/2021		08:44:44		00259411800EXPA1
250	9.358	XLON			19/03/2021		08:46:11		00259412227EXPA1
510	9.358	XLON			19/03/2021		08:46:11		00259412228EXPA1
250	9.368	XLON			19/03/2021		08:51:19		00259413289EXPA1
150	9.368	XLON			19/03/2021		08:51:19		00259413290EXPA1
150	9.370	XLON			19/03/2021		08:51:19		00259413291EXPA1
390	9.370	XLON			19/03/2021		08:51:19		00259413292EXPA1
672	9.368	XLON			19/03/2021		08:51:22		00259413303EXPA1
131	9.374	XLON			19/03/2021		08:54:51		00259414104EXPA1
532	9.374	XLON			19/03/2021		08:54:51		00259414106EXPA1
250	9.370	XLON			19/03/2021		08:55:01		00259414143EXPA1
3	9.370	XLON			19/03/2021		08:55:01		00259414145EXPA1
476	9.370	XLON			19/03/2021		08:55:01		00259414146EXPA1
79	9.372	XLON			19/03/2021		08:56:30		00259414425EXPA1
651	9.370	XLON			19/03/2021		08:56:58		00259414514EXPA1
719	9.368	XLON			19/03/2021		08:57:30		00259414616EXPA1
250	9.366	XLON			19/03/2021		08:59:01		00259414956EXPA1
56	9.368	XLON			19/03/2021		08:59:28		00259415075EXPA1
631	9.364	XLON			19/03/2021		08:59:39		00259415105EXPA1
250	9.362	XLON			19/03/2021		09:00:27		00259415282EXPA1
189	9.362	XLON			19/03/2021		09:00:56		00259415429EXPA1
5	9.364	XLON			19/03/2021		09:00:56		00259415430EXPA1
380	9.368	XLON			19/03/2021		09:03:55		00259416042EXPA1
611	9.368	XLON			19/03/2021		09:03:58		00259416062EXPA1
636	9.360	XLON			19/03/2021		09:04:56		00259416237EXPA1
250	9.348	XLON			19/03/2021		09:06:59		00259416720EXPA1
1544	9.356	XLON			19/03/2021		09:08:50		00259417195EXPA1
167	9.352	XLON			19/03/2021		09:10:13		00259417514EXPA1
150	9.354	XLON			19/03/2021		09:10:13		00259417515EXPA1
250	9.358	XLON			19/03/2021		09:12:55		00259418119EXPA1
138	9.358	XLON			19/03/2021		09:12:55		00259418120EXPA1
1117	9.354	XLON			19/03/2021		09:13:33		00259418205EXPA1
1383	9.354	XLON			19/03/2021		09:13:33		00259418206EXPA1
521	9.354	XLON			19/03/2021		09:13:33		00259418207EXPA1
1600	9.350	XLON			19/03/2021		09:14:34		00259418423EXPA1
701	9.350	XLON			19/03/2021		09:14:34		00259418424EXPA1
900	9.350	XLON			19/03/2021		09:14:34		00259418425EXPA1
98	9.348	XLON			19/03/2021		09:17:11		00259419005EXPA1
696	9.346	XLON			19/03/2021		09:17:11		00259419006EXPA1
2500	9.340	XLON			19/03/2021		09:18:13		00259419135EXPA1
532	9.340	XLON			19/03/2021		09:18:13		00259419136EXPA1
465	9.336	XLON			19/03/2021		09:20:27		00259419526EXPA1
16	9.334	XLON			19/03/2021		09:21:51		00259419924EXPA1
528	9.334	XLON			19/03/2021		09:21:51		00259419925EXPA1
75	9.330	XLON			19/03/2021		09:22:49		00259420176EXPA1
928	9.330	XLON			19/03/2021		09:22:49		00259420177EXPA1
667	9.330	XLON			19/03/2021		09:22:49		00259420178EXPA1
1497	9.330	XLON			19/03/2021		09:22:49		00259420179EXPA1
579	9.348	XLON			19/03/2021		09:25:48		00259420945EXPA1
250	9.352	XLON			19/03/2021		09:26:02		00259420997EXPA1
250	9.346	XLON			19/03/2021		09:27:41		00259421386EXPA1
345	9.344	XLON			19/03/2021		09:27:59		00259421481EXPA1
210	9.344	XLON			19/03/2021		09:27:59		00259421482EXPA1
582	9.338	XLON			19/03/2021		09:29:23		00259421860EXPA1
485	9.330	XLON			19/03/2021		09:29:59		00259421957EXPA1
255	9.328	XLON			19/03/2021		09:31:55		00259422367EXPA1
154	9.328	XLON			19/03/2021		09:32:04		00259422464EXPA1
432	9.328	XLON			19/03/2021		09:32:04		00259422465EXPA1
826	9.328	XLON			19/03/2021		09:32:04		00259422466EXPA1
877	9.322	XLON			19/03/2021		09:36:56		00259423569EXPA1
567	9.322	XLON			19/03/2021		09:37:47		00259423876EXPA1
635	9.334	XLON			19/03/2021		09:41:13		00259424891EXPA1
672	9.342	XLON			19/03/2021		09:46:49		00259426531EXPA1
660	9.334	XLON			19/03/2021		09:48:57		00259427059EXPA1
166	9.334	XLON			19/03/2021		09:50:12		00259427351EXPA1
250	9.330	XLON			19/03/2021		09:53:50		00259428330EXPA1
140	9.330	XLON			19/03/2021		09:53:50		00259428331EXPA1
250	9.330	XLON			19/03/2021		09:53:50		00259428332EXPA1
250	9.330	XLON			19/03/2021		09:53:50		00259428333EXPA1
543	9.338	XLON			19/03/2021		09:57:58		00259429346EXPA1
919	9.340	XLON			19/03/2021		09:59:40		00259429733EXPA1
183	9.340	XLON			19/03/2021		09:59:40		00259429734EXPA1
155	9.350	XLON			19/03/2021		10:04:06		00259430693EXPA1
601	9.350	XLON			19/03/2021		10:04:06		00259430694EXPA1
282	9.350	XLON			19/03/2021		10:07:49		00259431462EXPA1
2500	9.302	XLON			19/03/2021		10:15:15		00259433248EXPA1
2500	9.302	XLON			19/03/2021		10:15:15		00259433249EXPA1
365	9.304	XLON			19/03/2021		10:15:28		00259433407EXPA1
500	9.304	XLON			19/03/2021		10:15:28		00259433408EXPA1
6	9.300	XLON			19/03/2021		10:15:29		00259433412EXPA1
4994	9.300	XLON			19/03/2021		10:15:29		00259433413EXPA1
150	9.284	XLON			19/03/2021		10:16:52		00259433870EXPA1
272	9.288	XLON			19/03/2021		10:16:52		00259433877EXPA1
4377	9.288	XLON			19/03/2021		10:16:52		00259433878EXPA1
1625	9.278	XLON			19/03/2021		10:23:09		00259435125EXPA1
1346	9.280	XLON			19/03/2021		10:25:25		00259435597EXPA1
250	9.292	XLON			19/03/2021		10:29:52		00259436545EXPA1
250	9.292	XLON			19/03/2021		10:29:52		00259436546EXPA1
65	9.292	XLON			19/03/2021		10:29:52		00259436547EXPA1
250	9.290	XLON			19/03/2021		10:29:52		00259436548EXPA1
57	9.290	XLON			19/03/2021		10:29:52		00259436549EXPA1
1485	9.306	XLON			19/03/2021		10:34:24		00259437547EXPA1
1159	9.304	XLON			19/03/2021		10:37:59		00259438410EXPA1
195	9.296	XLON			19/03/2021		10:40:27		00259438928EXPA1
401	9.296	XLON			19/03/2021		10:43:37		00259439783EXPA1
390	9.294	XLON			19/03/2021		10:45:40		00259440306EXPA1
377	9.302	XLON			19/03/2021		10:48:18		00259440907EXPA1
623	9.308	XLON			19/03/2021		10:50:27		00259441896EXPA1
581	9.302	XLON			19/03/2021		10:50:44		00259442080EXPA1
668	9.300	XLON			19/03/2021		10:51:29		00259442613EXPA1
120	9.280	XLON			19/03/2021		10:53:44		00259443952EXPA1
409	9.280	XLON			19/03/2021		10:53:44		00259443953EXPA1
672	9.280	XLON			19/03/2021		10:54:29		00259444360EXPA1
693	9.288	XLON			19/03/2021		10:55:59		00259445170EXPA1
669	9.284	XLON			19/03/2021		10:56:42		00259445625EXPA1
632	9.272	XLON			19/03/2021		10:57:26		00259446030EXPA1
403	9.270	XLON			19/03/2021		10:58:22		00259446686EXPA1
33	9.268	XLON			19/03/2021		10:58:29		00259446734EXPA1
73	9.268	XLON			19/03/2021		10:58:30		00259446762EXPA1
74	9.268	XLON			19/03/2021		10:58:44		00259446884EXPA1
17	9.268	XLON			19/03/2021		10:59:10		00259447137EXPA1
340	9.268	XLON			19/03/2021		10:59:14		00259447163EXPA1
515	9.262	XLON			19/03/2021		11:00:42		00259447782EXPA1
461	9.268	XLON			19/03/2021		11:03:12		00259448275EXPA1
129	9.268	XLON			19/03/2021		11:03:12		00259448276EXPA1
1505	9.276	XLON			19/03/2021		11:04:48		00259448542EXPA1
1354	9.286	XLON			19/03/2021		11:08:09		00259449321EXPA1
1441	9.296	XLON			19/03/2021		11:10:44		00259449801EXPA1
250	9.274	XLON			19/03/2021		11:14:11		00259450449EXPA1
140	9.274	XLON			19/03/2021		11:14:11		00259450451EXPA1
202	9.274	XLON			19/03/2021		11:14:11		00259450454EXPA1
151	9.276	XLON			19/03/2021		11:17:20		00259451240EXPA1
377	9.276	XLON			19/03/2021		11:17:20		00259451241EXPA1
840	9.276	XLON			19/03/2021		11:17:20		00259451242EXPA1
1353	9.274	XLON			19/03/2021		11:20:31		00259451998EXPA1
250	9.264	XLON			19/03/2021		11:23:52		00259452731EXPA1
199	9.264	XLON			19/03/2021		11:24:08		00259452855EXPA1
1038	9.264	XLON			19/03/2021		11:24:08		00259452860EXPA1
1457	9.262	XLON			19/03/2021		11:28:19		00259454089EXPA1
586	9.254	XLON			19/03/2021		11:30:32		00259454742EXPA1
250	9.256	XLON			19/03/2021		11:36:17		00259455933EXPA1
250	9.268	XLON			19/03/2021		11:40:15		00259456922EXPA1
1555	9.268	XLON			19/03/2021		11:40:15		00259456923EXPA1
739	9.264	XLON			19/03/2021		11:42:21		00259457414EXPA1
499	9.256	XLON			19/03/2021		11:43:04		00259457547EXPA1
189	9.256	XLON			19/03/2021		11:43:04		00259457548EXPA1
93	9.252	XLON			19/03/2021		11:44:46		00259457999EXPA1
229	9.252	XLON			19/03/2021		11:44:46		00259458000EXPA1
577	9.270	XLON			19/03/2021		11:50:49		00259459304EXPA1
670	9.266	XLON			19/03/2021		11:51:37		00259459555EXPA1
250	9.272	XLON			19/03/2021		11:57:32		00259460851EXPA1
79	9.272	XLON			19/03/2021		11:58:05		00259461016EXPA1
500	9.272	XLON			19/03/2021		11:58:31		00259461157EXPA1
500	9.272	XLON			19/03/2021		11:58:31		00259461158EXPA1
325	9.270	XLON			19/03/2021		12:05:36		00259462776EXPA1
368	9.270	XLON			19/03/2021		12:05:36		00259462777EXPA1
159	9.268	XLON			19/03/2021		12:07:08		00259463222EXPA1
559	9.264	XLON			19/03/2021		12:08:54		00259463667EXPA1
250	9.264	XLON			19/03/2021		12:10:14		00259463883EXPA1
441	9.262	XLON			19/03/2021		12:11:02		00259463995EXPA1
141	9.262	XLON			19/03/2021		12:11:02		00259464001EXPA1
480	9.258	XLON			19/03/2021		12:11:40		00259464135EXPA1
250	9.258	XLON			19/03/2021		12:13:20		00259464561EXPA1
148	9.258	XLON			19/03/2021		12:13:20		00259464563EXPA1
160	9.258	XLON			19/03/2021		12:13:20		00259464565EXPA1
127	9.258	XLON			19/03/2021		12:13:20		00259464566EXPA1
148	9.258	XLON			19/03/2021		12:13:20		00259464567EXPA1
183	9.258	XLON			19/03/2021		12:13:20		00259464569EXPA1
483	9.258	XLON			19/03/2021		12:13:20		00259464572EXPA1
1229	9.262	XLON			19/03/2021		12:18:23		00259465347EXPA1
79	9.250	XLON			19/03/2021		12:21:23		00259465788EXPA1
250	9.250	XLON			19/03/2021		12:21:26		00259465799EXPA1
502	9.248	XLON			19/03/2021		12:21:57		00259465914EXPA1
239	9.252	XLON			19/03/2021		12:23:35		00259466206EXPA1
123	9.252	XLON			19/03/2021		12:23:35		00259466207EXPA1
206	9.252	XLON			19/03/2021		12:23:35		00259466208EXPA1
390	9.254	XLON			19/03/2021		12:25:24		00259466584EXPA1
250	9.254	XLON			19/03/2021		12:25:24		00259466585EXPA1
280	9.254	XLON			19/03/2021		12:25:24		00259466586EXPA1
602	9.252	XLON			19/03/2021		12:26:00		00259466760EXPA1
20	9.246	XLON			19/03/2021		12:28:23		00259467291EXPA1
185	9.246	XLON			19/03/2021		12:28:23		00259467293EXPA1
189	9.246	XLON			19/03/2021		12:28:23		00259467294EXPA1
36	9.246	XLON			19/03/2021		12:28:23		00259467295EXPA1
1048	9.248	XLON			19/03/2021		12:31:21		00259467886EXPA1
340	9.248	XLON			19/03/2021		12:31:21		00259467887EXPA1
690	9.252	XLON			19/03/2021		12:34:34		00259468475EXPA1
164	9.270	XLON			19/03/2021		12:36:54		00259468982EXPA1
806	9.270	XLON			19/03/2021		12:36:54		00259468985EXPA1
321	9.268	XLON			19/03/2021		12:37:20		00259469094EXPA1
190	9.268	XLON			19/03/2021		12:37:20		00259469095EXPA1
6	9.262	XLON			19/03/2021		12:45:06		00259470517EXPA1
111	9.262	XLON			19/03/2021		12:45:06		00259470519EXPA1
250	9.268	XLON			19/03/2021		12:50:24		00259471505EXPA1
270	9.268	XLON			19/03/2021		12:50:24		00259471506EXPA1
454	9.270	XLON			19/03/2021		12:51:34		00259471676EXPA1
733	9.264	XLON			19/03/2021		12:52:49		00259471957EXPA1
375	9.268	XLON			19/03/2021		12:54:00		00259472230EXPA1
793	9.266	XLON			19/03/2021		12:55:14		00259472410EXPA1
79	9.262	XLON			19/03/2021		12:58:23		00259472933EXPA1
99	9.262	XLON			19/03/2021		12:59:35		00259473345EXPA1
189	9.262	XLON			19/03/2021		12:59:35		00259473346EXPA1
150	9.262	XLON			19/03/2021		12:59:35		00259473347EXPA1
168	9.262	XLON			19/03/2021		12:59:35		00259473348EXPA1
776	9.262	XLON			19/03/2021		12:59:35		00259473349EXPA1
197	9.262	XLON			19/03/2021		12:59:35		00259473350EXPA1
1202	9.252	XLON			19/03/2021		13:03:31		00259475502EXPA1
644	9.242	XLON			19/03/2021		13:05:26		00259476011EXPA1
1368	9.240	XLON			19/03/2021		13:12:32		00259477981EXPA1
55	9.236	XLON			19/03/2021		13:14:25		00259478433EXPA1
473	9.236	XLON			19/03/2021		13:14:25		00259478434EXPA1
566	9.232	XLON			19/03/2021		13:14:52		00259478496EXPA1
317	9.248	XLON			19/03/2021		13:18:24		00259479402EXPA1
500	9.248	XLON			19/03/2021		13:18:24		00259479403EXPA1
587	9.248	XLON			19/03/2021		13:18:24		00259479404EXPA1
643	9.240	XLON			19/03/2021		13:19:42		00259479668EXPA1
182	9.238	XLON			19/03/2021		13:22:09		00259480184EXPA1
52	9.238	XLON			19/03/2021		13:22:09		00259480185EXPA1
621	9.238	XLON			19/03/2021		13:23:07		00259480486EXPA1
1316	9.216	XLON			19/03/2021		13:29:28		00259482427EXPA1
577	9.202	XLON			19/03/2021		13:31:01		00259482973EXPA1
154	9.186	XLON			19/03/2021		13:32:26		00259483453EXPA1
506	9.188	XLON			19/03/2021		13:32:32		00259483498EXPA1
250	9.194	XLON			19/03/2021		13:33:26		00259483706EXPA1
100	9.196	XLON			19/03/2021		13:33:48		00259483836EXPA1
150	9.196	XLON			19/03/2021		13:33:48		00259483839EXPA1
680	9.204	XLON			19/03/2021		13:34:31		00259484085EXPA1
215	9.192	XLON			19/03/2021		13:35:36		00259484558EXPA1
168	9.194	XLON			19/03/2021		13:35:36		00259484566EXPA1
1026	9.194	XLON			19/03/2021		13:35:38		00259484603EXPA1
542	9.172	XLON			19/03/2021		13:37:20		00259485211EXPA1
106	9.166	XLON			19/03/2021		13:38:53		00259485635EXPA1
500	9.132	XLON			19/03/2021		13:42:26		00259487049EXPA1
602	9.142	XLON			19/03/2021		13:43:24		00259487505EXPA1
250	9.128	XLON			19/03/2021		13:45:40		00259488157EXPA1
680	9.132	XLON			19/03/2021		13:46:04		00259488294EXPA1
141	9.128	XLON			19/03/2021		13:47:33		00259488688EXPA1
124	9.128	XLON			19/03/2021		13:47:33		00259488691EXPA1
152	9.128	XLON			19/03/2021		13:47:33		00259488693EXPA1
147	9.128	XLON			19/03/2021		13:47:33		00259488695EXPA1
505	9.128	XLON			19/03/2021		13:47:47		00259488747EXPA1
40	9.122	XLON			19/03/2021		13:48:47		00259489024EXPA1
100	9.128	XLON			19/03/2021		13:50:26		00259489578EXPA1
250	9.130	XLON			19/03/2021		13:50:46		00259489674EXPA1
65	9.144	XLON			19/03/2021		13:52:07		00259490179EXPA1
250	9.146	XLON			19/03/2021		13:52:24		00259490278EXPA1
271	9.146	XLON			19/03/2021		13:52:24		00259490280EXPA1
1722	9.184	XLON			19/03/2021		13:54:13		00259490877EXPA1
707	9.166	XLON			19/03/2021		13:55:52		00259491461EXPA1
508	9.168	XLON			19/03/2021		13:56:44		00259491684EXPA1
1	9.168	XLON			19/03/2021		13:56:44		00259491685EXPA1
216	9.166	XLON			19/03/2021		13:57:46		00259491908EXPA1
97	9.166	XLON			19/03/2021		13:57:46		00259491910EXPA1
373	9.166	XLON			19/03/2021		13:57:46		00259491912EXPA1
662	9.168	XLON			19/03/2021		14:01:31		00259493088EXPA1
529	9.164	XLON			19/03/2021		14:01:53		00259493167EXPA1
605	9.164	XLON			19/03/2021		14:02:36		00259493355EXPA1
262	9.154	XLON			19/03/2021		14:04:44		00259494074EXPA1
250	9.162	XLON			19/03/2021		14:05:11		00259494275EXPA1
278	9.162	XLON			19/03/2021		14:05:11		00259494276EXPA1
150	9.162	XLON			19/03/2021		14:05:11		00259494277EXPA1
131	9.162	XLON			19/03/2021		14:05:11		00259494278EXPA1
112	9.162	XLON			19/03/2021		14:05:11		00259494279EXPA1
227	9.162	XLON			19/03/2021		14:05:11		00259494280EXPA1
185	9.162	XLON			19/03/2021		14:05:11		00259494281EXPA1
12	9.162	XLON			19/03/2021		14:05:11		00259494282EXPA1
585	9.156	XLON			19/03/2021		14:06:02		00259494558EXPA1
16	9.140	XLON			19/03/2021		14:08:44		00259495367EXPA1
400	9.146	XLON			19/03/2021		14:09:05		00259495459EXPA1
260	9.146	XLON			19/03/2021		14:09:05		00259495460EXPA1
543	9.146	XLON			19/03/2021		14:09:05		00259495461EXPA1
726	9.150	XLON			19/03/2021		14:10:18		00259495851EXPA1
774	9.138	XLON			19/03/2021		14:12:28		00259496685EXPA1
429	9.138	XLON			19/03/2021		14:12:28		00259496686EXPA1
250	9.138	XLON			19/03/2021		14:12:30		00259496705EXPA1
128	9.138	XLON			19/03/2021		14:12:30		00259496706EXPA1
51	9.142	XLON			19/03/2021		14:14:53		00259497361EXPA1
250	9.142	XLON			19/03/2021		14:14:53		00259497362EXPA1
79	9.142	XLON			19/03/2021		14:14:53		00259497363EXPA1
322	9.142	XLON			19/03/2021		14:14:53		00259497364EXPA1
250	9.142	XLON			19/03/2021		14:14:53		00259497365EXPA1
978	9.142	XLON			19/03/2021		14:14:53		00259497366EXPA1
706	9.138	XLON			19/03/2021		14:16:14		00259497949EXPA1
915	9.196	XLON			19/03/2021		14:22:30		00259500019EXPA1
510	9.196	XLON			19/03/2021		14:22:30		00259500020EXPA1
529	9.192	XLON			19/03/2021		14:23:38		00259500336EXPA1
705	9.192	XLON			19/03/2021		14:24:08		00259500671EXPA1
692	9.210	XLON			19/03/2021		14:25:18		00259501552EXPA1
250	9.200	XLON			19/03/2021		14:26:55		00259502810EXPA1
129	9.200	XLON			19/03/2021		14:26:55		00259502812EXPA1
211	9.200	XLON			19/03/2021		14:26:55		00259502813EXPA1
587	9.200	XLON			19/03/2021		14:26:55		00259502818EXPA1
164	9.206	XLON			19/03/2021		14:29:05		00259504335EXPA1
500	9.200	XLON			19/03/2021		14:29:49		00259504866EXPA1
196	9.200	XLON			19/03/2021		14:29:49		00259504867EXPA1
250	9.214	XLON			19/03/2021		14:31:17		00259505983EXPA1
251	9.214	XLON			19/03/2021		14:31:17		00259505984EXPA1
114	9.214	XLON			19/03/2021		14:31:20		00259506010EXPA1
680	9.218	XLON			19/03/2021		14:31:29		00259506110EXPA1
599	9.218	XLON			19/03/2021		14:31:29		00259506111EXPA1
562	9.214	XLON			19/03/2021		14:32:09		00259506640EXPA1
250	9.200	XLON			19/03/2021		14:32:50		00259507078EXPA1
342	9.202	XLON			19/03/2021		14:32:50		00259507079EXPA1
257	9.202	XLON			19/03/2021		14:32:50		00259507081EXPA1
603	9.198	XLON			19/03/2021		14:33:45		00259507673EXPA1
390	9.206	XLON			19/03/2021		14:34:53		00259508644EXPA1
1116	9.206	XLON			19/03/2021		14:34:53		00259508645EXPA1
1167	9.206	XLON			19/03/2021		14:36:09		00259509338EXPA1
250	9.226	XLON			19/03/2021		14:37:09		00259509786EXPA1
250	9.226	XLON			19/03/2021		14:37:09		00259509787EXPA1
1273	9.226	XLON			19/03/2021		14:37:10		00259509788EXPA1
453	9.224	XLON			19/03/2021		14:39:55		00259511048EXPA1
390	9.242	XLON			19/03/2021		14:42:10		00259512134EXPA1
174	9.242	XLON			19/03/2021		14:42:10		00259512135EXPA1
220	9.242	XLON			19/03/2021		14:42:10		00259512136EXPA1
246	9.242	XLON			19/03/2021		14:42:10		00259512137EXPA1
364	9.242	XLON			19/03/2021		14:42:10		00259512138EXPA1
494	9.238	XLON			19/03/2021		14:43:11		00259512541EXPA1
183	9.238	XLON			19/03/2021		14:43:44		00259512734EXPA1
500	9.252	XLON			19/03/2021		14:45:26		00259513509EXPA1
567	9.264	XLON			19/03/2021		14:46:57		00259514125EXPA1
389	9.268	XLON			19/03/2021		14:47:02		00259514190EXPA1
426	9.268	XLON			19/03/2021		14:47:02		00259514191EXPA1
392	9.286	XLON			19/03/2021		14:50:22		00259515552EXPA1
275	9.284	XLON			19/03/2021		14:51:03		00259515795EXPA1
211	9.284	XLON			19/03/2021		14:51:03		00259515797EXPA1
477	9.286	XLON			19/03/2021		14:51:48		00259516089EXPA1
605	9.282	XLON			19/03/2021		14:52:14		00259516293EXPA1
43	9.282	XLON			19/03/2021		14:52:14		00259516294EXPA1
559	9.286	XLON			19/03/2021		14:52:42		00259516532EXPA1
652	9.292	XLON			19/03/2021		14:54:26		00259518173EXPA1
570	9.284	XLON			19/03/2021		14:55:37		00259519404EXPA1
610	9.286	XLON			19/03/2021		14:56:47		00259519970EXPA1
599	9.284	XLON			19/03/2021		14:57:10		00259520170EXPA1
651	9.290	XLON			19/03/2021		15:00:19		00259521548EXPA1
661	9.290	XLON			19/03/2021		15:00:19		00259521549EXPA1
619	9.288	XLON			19/03/2021		15:00:50		00259521757EXPA1
588	9.284	XLON			19/03/2021		15:01:40		00259522017EXPA1
250	9.266	XLON			19/03/2021		15:02:28		00259522336EXPA1
853	9.266	XLON			19/03/2021		15:02:52		00259522429EXPA1
544	9.266	XLON			19/03/2021		15:02:52		00259522430EXPA1
39	9.258	XLON			19/03/2021		15:04:17		00259522945EXPA1
196	9.258	XLON			19/03/2021		15:04:17		00259522947EXPA1
1337	9.266	XLON			19/03/2021		15:05:00		00259523284EXPA1
421	9.266	XLON			19/03/2021		15:07:04		00259524006EXPA1
175	9.266	XLON			19/03/2021		15:07:04		00259524007EXPA1
173	9.262	XLON			19/03/2021		15:07:14		00259524044EXPA1
199	9.264	XLON			19/03/2021		15:07:18		00259524061EXPA1
225	9.264	XLON			19/03/2021		15:07:18		00259524062EXPA1
27	9.264	XLON			19/03/2021		15:07:18		00259524063EXPA1
214	9.264	XLON			19/03/2021		15:07:18		00259524064EXPA1
820	9.264	XLON			19/03/2021		15:07:42		00259524219EXPA1
1307	9.276	XLON			19/03/2021		15:11:31		00259525463EXPA1
491	9.270	XLON			19/03/2021		15:12:05		00259525696EXPA1
1364	9.274	XLON			19/03/2021		15:13:20		00259526091EXPA1
529	9.270	XLON			19/03/2021		15:14:07		00259526332EXPA1
445	9.272	XLON			19/03/2021		15:16:59		00259527300EXPA1
52	9.274	XLON			19/03/2021		15:17:07		00259527365EXPA1
250	9.276	XLON			19/03/2021		15:17:53		00259527607EXPA1
250	9.276	XLON			19/03/2021		15:17:56		00259527632EXPA1
250	9.282	XLON			19/03/2021		15:18:14		00259527760EXPA1
142	9.282	XLON			19/03/2021		15:18:14		00259527761EXPA1
60	9.282	XLON			19/03/2021		15:18:14		00259527762EXPA1
264	9.282	XLON			19/03/2021		15:18:14		00259527763EXPA1
14	9.282	XLON			19/03/2021		15:18:17		00259527781EXPA1
128	9.288	XLON			19/03/2021		15:19:20		00259528152EXPA1
59	9.288	XLON			19/03/2021		15:19:20		00259528153EXPA1
101	9.288	XLON			19/03/2021		15:19:20		00259528154EXPA1
181	9.288	XLON			19/03/2021		15:19:20		00259528155EXPA1
165	9.288	XLON			19/03/2021		15:19:20		00259528156EXPA1
154	9.288	XLON			19/03/2021		15:19:20		00259528157EXPA1
79	9.288	XLON			19/03/2021		15:19:20		00259528158EXPA1
389	9.288	XLON			19/03/2021		15:19:20		00259528159EXPA1
647	9.288	XLON			19/03/2021		15:20:00		00259528380EXPA1
183	9.286	XLON			19/03/2021		15:20:11		00259528466EXPA1
82	9.288	XLON			19/03/2021		15:20:14		00259528489EXPA1
250	9.288	XLON			19/03/2021		15:20:17		00259528585EXPA1
192	9.288	XLON			19/03/2021		15:20:17		00259528587EXPA1
150	9.288	XLON			19/03/2021		15:20:17		00259528588EXPA1
150	9.292	XLON			19/03/2021		15:20:38		00259528830EXPA1
188	9.292	XLON			19/03/2021		15:20:38		00259528832EXPA1
330	9.292	XLON			19/03/2021		15:20:38		00259528833EXPA1
272	9.294	XLON			19/03/2021		15:21:02		00259529010EXPA1
532	9.290	XLON			19/03/2021		15:21:05		00259529057EXPA1
54	9.292	XLON			19/03/2021		15:21:10		00259529133EXPA1
170	9.292	XLON			19/03/2021		15:21:10		00259529134EXPA1
250	9.292	XLON			19/03/2021		15:21:41		00259529476EXPA1
438	9.292	XLON			19/03/2021		15:21:41		00259529477EXPA1
175	9.292	XLON			19/03/2021		15:21:41		00259529478EXPA1
266	9.292	XLON			19/03/2021		15:21:41		00259529479EXPA1
184	9.288	XLON			19/03/2021		15:22:06		00259529760EXPA1
348	9.288	XLON			19/03/2021		15:22:06		00259529767EXPA1
1405	9.292	XLON			19/03/2021		15:24:57		00259531450EXPA1
684	9.290	XLON			19/03/2021		15:25:38		00259532133EXPA1
1354	9.292	XLON			19/03/2021		15:27:09		00259533561EXPA1
248	9.294	XLON			19/03/2021		15:29:58		00259535310EXPA1
63	9.296	XLON			19/03/2021		15:30:16		00259535512EXPA1
126	9.296	XLON			19/03/2021		15:30:16		00259535513EXPA1
631	9.296	XLON			19/03/2021		15:30:16		00259535517EXPA1
636	9.292	XLON			19/03/2021		15:32:08		00259536604EXPA1
702	9.292	XLON			19/03/2021		15:32:08		00259536605EXPA1
1432	9.298	XLON			19/03/2021		15:33:47		00259537472EXPA1
203	9.298	XLON			19/03/2021		15:35:04		00259538375EXPA1
262	9.298	XLON			19/03/2021		15:35:04		00259538378EXPA1
138	9.298	XLON			19/03/2021		15:35:04		00259538381EXPA1
551	9.292	XLON			19/03/2021		15:35:58		00259538838EXPA1
390	9.342	XLON			19/03/2021		15:57:20		00259548866EXPA1
1037	9.342	XLON			19/03/2021		15:58:01		00259549061EXPA1
310	9.342	XLON			19/03/2021		15:58:01		00259549062EXPA1
1259	9.342	XLON			19/03/2021		15:58:40		00259549281EXPA1
702	9.336	XLON			19/03/2021		15:59:23		00259549587EXPA1
250	9.334	XLON			19/03/2021		15:59:43		00259549803EXPA1
53	9.334	XLON			19/03/2021		15:59:43		00259549805EXPA1
269	9.334	XLON			19/03/2021		15:59:43		00259549806EXPA1
293	9.334	XLON			19/03/2021		15:59:43		00259549807EXPA1
236	9.334	XLON			19/03/2021		15:59:43		00259549808EXPA1
432	9.334	XLON			19/03/2021		15:59:43		00259549809EXPA1
406	9.334	XLON			19/03/2021		16:00:31		00259550253EXPA1
50	9.334	XLON			19/03/2021		16:00:31		00259550254EXPA1
4	9.334	XLON			19/03/2021		16:00:31		00259550255EXPA1
481	9.334	XLON			19/03/2021		16:00:31		00259550256EXPA1
295	9.334	XLON			19/03/2021		16:00:31		00259550257EXPA1
531	9.330	XLON			19/03/2021		16:01:14		00259550552EXPA1
250	9.330	XLON			19/03/2021		16:01:28		00259550612EXPA1
722	9.330	XLON			19/03/2021		16:01:28		00259550613EXPA1
663	9.328	XLON			19/03/2021		16:01:55		00259550782EXPA1
1356	9.330	XLON			19/03/2021		16:02:30		00259550952EXPA1
250	9.338	XLON			19/03/2021		16:03:21		00259551239EXPA1
150	9.338	XLON			19/03/2021		16:03:21		00259551240EXPA1
390	9.348	XLON			19/03/2021		16:03:43		00259551396EXPA1
617	9.348	XLON			19/03/2021		16:03:43		00259551397EXPA1
1119	9.342	XLON			19/03/2021		16:04:21		00259551677EXPA1
257	9.332	XLON			19/03/2021		16:06:04		00259552357EXPA1
299	9.332	XLON			19/03/2021		16:06:04		00259552359EXPA1
445	9.332	XLON			19/03/2021		16:06:04		00259552361EXPA1
611	9.330	XLON			19/03/2021		16:06:19		00259552500EXPA1
1344	9.328	XLON			19/03/2021		16:07:01		00259552722EXPA1
477	9.318	XLON			19/03/2021		16:08:09		00259553221EXPA1
160	9.318	XLON			19/03/2021		16:08:09		00259553223EXPA1
188	9.318	XLON			19/03/2021		16:08:37		00259553399EXPA1
141	9.318	XLON			19/03/2021		16:08:37		00259553400EXPA1
217	9.318	XLON			19/03/2021		16:08:37		00259553402EXPA1
274	9.324	XLON			19/03/2021		16:09:28		00259553834EXPA1
1196	9.324	XLON			19/03/2021		16:09:45		00259553929EXPA1
148	9.316	XLON			19/03/2021		16:10:13		00259554149EXPA1
250	9.314	XLON			19/03/2021		16:10:32		00259554245EXPA1
254	9.314	XLON			19/03/2021		16:10:32		00259554246EXPA1
1340	9.314	XLON			19/03/2021		16:11:52		00259554856EXPA1
250	9.314	XLON			19/03/2021		16:11:52		00259554857EXPA1
32	9.314	XLON			19/03/2021		16:11:52		00259554858EXPA1
267	9.314	XLON			19/03/2021		16:11:53		00259554864EXPA1
1357	9.314	XLON			19/03/2021		16:12:58		00259555449EXPA1
37	9.314	XLON			19/03/2021		16:13:29		00259555691EXPA1
248	9.314	XLON			19/03/2021		16:13:29		00259555693EXPA1
221	9.314	XLON			19/03/2021		16:13:29		00259555696EXPA1
67	9.314	XLON			19/03/2021		16:13:29		00259555697EXPA1
488	9.314	XLON			19/03/2021		16:13:29		00259555699EXPA1
1338	9.310	XLON			19/03/2021		16:14:31		00259556334EXPA1
250	9.308	XLON			19/03/2021		16:15:08		00259556698EXPA1
262	9.308	XLON			19/03/2021		16:15:08		00259556700EXPA1
204	9.308	XLON			19/03/2021		16:15:08		00259556703EXPA1
512	9.306	XLON			19/03/2021		16:15:10		00259556722EXPA1
101	9.310	XLON			19/03/2021		16:16:01		00259557353EXPA1
87	9.310	XLON			19/03/2021		16:16:01		00259557354EXPA1
19	9.310	XLON			19/03/2021		16:16:01		00259557355EXPA1
250	9.310	XLON			19/03/2021		16:16:04		00259557389EXPA1
186	9.310	XLON			19/03/2021		16:16:11		00259557458EXPA1
79	9.312	XLON			19/03/2021		16:17:02		00259557919EXPA1
3	9.312	XLON			19/03/2021		16:17:02		00259557920EXPA1
3	9.312	XLON			19/03/2021		16:17:02		00259557921EXPA1
250	9.314	XLON			19/03/2021		16:18:05		00259558514EXPA1
250	9.314	XLON			19/03/2021		16:18:53		00259558940EXPA1
119	9.314	XLON			19/03/2021		16:18:53		00259558941EXPA1
1337	9.312	XLON			19/03/2021		16:18:57		00259559017EXPA1
136	9.312	XLON			19/03/2021		16:18:57		00259559018EXPA1
564	9.314	XLON			19/03/2021		16:20:00		00259559717EXPA1
509	9.322	XLON			19/03/2021		16:22:59		00259561664EXPA1
99	9.324	XLON			19/03/2021		16:23:00		00259561675EXPA1
253	9.324	XLON			19/03/2021		16:23:00		00259561676EXPA1
368	9.330	XLON			19/03/2021		16:24:16		00259562387EXPA1
6000	9.340	XLON			19/03/2021		16:27:52		00259564924EXPA1
4695	9.340	XLON			19/03/2021		16:27:52		00259564925EXPA1
4832	9.340	XLON			19/03/2021		16:27:52		00259564926EXPA1
100	9.334	XLON			19/03/2021		16:28:55		00259565869EXPA1

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

POSDKCBNOBKDDND

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53