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

12th May 2022 07:00

RNS Number : 1816L
WPP PLC
12 May 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

12 May 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 11 May 2022 it had purchased a total of 720,000 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

720,000

-

-

-

Highest price paid (per ordinary share)

£ 9.7000

-

-

-

Lowest price paid (per ordinary share)

£ 9.5060

-

-

-

Volume weighted average price paid (per ordinary share)

£ 9.6313

-

-

-

 

The purchases form part of the Companys 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 1,170,732,220 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 1,100,242,267 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

273

9.5140

XLON

11/05/2022

08:37:33

539379856582794

310

9.5140

XLON

11/05/2022

08:37:33

539379856582796

380

9.5140

XLON

11/05/2022

08:37:33

539379856582795

399

9.5140

XLON

11/05/2022

08:37:33

539379856582797

296

9.5060

XLON

11/05/2022

08:37:34

539379856582812

967

9.5060

XLON

11/05/2022

08:37:34

539379856582813

265

9.5140

XLON

11/05/2022

08:39:48

539379856583471

42

9.5180

XLON

11/05/2022

08:39:54

539379856583548

319

9.5180

XLON

11/05/2022

08:39:54

539379856583549

671

9.5160

XLON

11/05/2022

08:40:03

539379856583609

800

9.5380

XLON

11/05/2022

08:41:41

539379856583973

1,019

9.5380

XLON

11/05/2022

08:41:41

539379856583974

355

9.5500

XLON

11/05/2022

08:42:11

539379856584077

328

9.5500

XLON

11/05/2022

08:42:12

539379856584079

30

9.5500

XLON

11/05/2022

08:42:13

539379856584080

181

9.5500

XLON

11/05/2022

08:42:15

539379856584103

256

9.5460

XLON

11/05/2022

08:42:32

539379856584144

643

9.5620

XLON

11/05/2022

08:43:02

539379856584188

349

9.5640

XLON

11/05/2022

08:43:02

539379856584184

248

9.5620

XLON

11/05/2022

08:43:25

539379856584217

943

9.5620

XLON

11/05/2022

08:43:25

539379856584214

950

9.5620

XLON

11/05/2022

08:43:25

539379856584218

590

9.5600

XLON

11/05/2022

08:43:57

539379856584309

348

9.5620

XLON

11/05/2022

08:43:57

539379856584304

1,001

9.5660

XLON

11/05/2022

08:45:17

539379856584475

1,157

9.5640

XLON

11/05/2022

08:45:32

539379856584499

1,191

9.5660

XLON

11/05/2022

08:45:53

539379856584552

598

9.5620

XLON

11/05/2022

08:46:14

539379856584624

300

9.5680

XLON

11/05/2022

08:47:25

539379856584806

352

9.5680

XLON

11/05/2022

08:47:25

539379856584808

430

9.5680

XLON

11/05/2022

08:47:25

539379856584807

252

9.5680

XLON

11/05/2022

08:47:42

539379856584832

300

9.5680

XLON

11/05/2022

08:47:57

539379856584899

296

9.5660

XLON

11/05/2022

08:48:01

539379856584907

854

9.5660

XLON

11/05/2022

08:48:02

539379856584910

798

9.5660

XLON

11/05/2022

08:48:06

539379856584913

230

9.5880

XLON

11/05/2022

08:49:55

539379856585154

805

9.5880

XLON

11/05/2022

08:49:55

539379856585153

239

9.5860

XLON

11/05/2022

08:50:05

539379856585189

983

9.5860

XLON

11/05/2022

08:50:05

539379856585190

831

9.5800

XLON

11/05/2022

08:51:01

539379856585425

536

9.5800

XLON

11/05/2022

08:51:44

539379856585574

1,055

9.5800

XLON

11/05/2022

08:51:44

539379856585575

43

9.5780

XLON

11/05/2022

08:52:08

539379856585602

127

9.5780

XLON

11/05/2022

08:52:08

539379856585603

300

9.5780

XLON

11/05/2022

08:52:08

539379856585601

550

9.5800

XLON

11/05/2022

08:52:08

539379856585597

116

9.5700

XLON

11/05/2022

08:52:23

539379856585615

300

9.5700

XLON

11/05/2022

08:52:23

539379856585614

500

9.5720

XLON

11/05/2022

08:54:15

539379856585835

937

9.5720

XLON

11/05/2022

08:54:15

539379856585837

623

9.5720

XLON

11/05/2022

08:55:16

539379856586090

891

9.5720

XLON

11/05/2022

08:55:16

539379856586091

57

9.5680

XLON

11/05/2022

08:55:48

539379856586226

314

9.5680

XLON

11/05/2022

08:55:48

539379856586225

36

9.5640

XLON

11/05/2022

08:56:30

539379856586411

300

9.5640

XLON

11/05/2022

08:56:30

539379856586410

107

9.5600

XLON

11/05/2022

08:56:46

539379856586432

337

9.5600

XLON

11/05/2022

08:56:46

539379856586434

757

9.5600

XLON

11/05/2022

08:56:46

539379856586433

657

9.5680

XLON

11/05/2022

08:57:15

539379856586481

51

9.5740

XLON

11/05/2022

08:58:05

539379856586648

107

9.5740

XLON

11/05/2022

08:58:05

539379856586649

965

9.5740

XLON

11/05/2022

08:58:05

539379856586650

184

9.5760

XLON

11/05/2022

08:58:05

539379856586652

296

9.5760

XLON

11/05/2022

08:58:05

539379856586651

14

9.5800

XLON

11/05/2022

08:59:19

539379856586847

60

9.5800

XLON

11/05/2022

08:59:19

539379856586846

493

9.5800

XLON

11/05/2022

08:59:19

539379856586845

239

9.5900

XLON

11/05/2022

09:00:02

539379856587463

603

9.5900

XLON

11/05/2022

09:00:02

539379856587462

697

9.5900

XLON

11/05/2022

09:00:02

539379856587460

810

9.5900

XLON

11/05/2022

09:00:02

539379856587459

127

9.5980

XLON

11/05/2022

09:01:18

539379856587656

1,087

9.5980

XLON

11/05/2022

09:01:18

539379856587655

126

9.5940

XLON

11/05/2022

09:01:39

539379856587728

300

9.5940

XLON

11/05/2022

09:01:39

539379856587727

455

9.5940

XLON

11/05/2022

09:01:39

539379856587720

1,380

9.5980

XLON

11/05/2022

09:02:35

539379856587910

664

9.5980

XLON

11/05/2022

09:03:15

539379856588052

170

9.5980

XLON

11/05/2022

09:03:46

539379856588098

289

9.5980

XLON

11/05/2022

09:03:46

539379856588099

926

9.6060

XLON

11/05/2022

09:04:32

539379856588213

339

9.6060

XLON

11/05/2022

09:04:49

539379856588230

300

9.6140

XLON

11/05/2022

09:06:33

539379856588485

1,520

9.6140

XLON

11/05/2022

09:06:33

539379856588484

187

9.6100

XLON

11/05/2022

09:06:39

539379856588492

306

9.6100

XLON

11/05/2022

09:06:41

539379856588497

734

9.6000

XLON

11/05/2022

09:07:05

539379856588580

293

9.5940

XLON

11/05/2022

09:08:02

539379856588746

505

9.5920

XLON

11/05/2022

09:08:03

539379856588758

366

9.5940

XLON

11/05/2022

09:08:03

539379856588755

751

9.5820

XLON

11/05/2022

09:08:49

539379856588903

369

9.5940

XLON

11/05/2022

09:10:22

539379856589123

1,346

9.5940

XLON

11/05/2022

09:10:22

539379856589122

337

9.6020

XLON

11/05/2022

09:12:14

539379856589372

1,428

9.6040

XLON

11/05/2022

09:12:14

539379856589369

175

9.6040

XLON

11/05/2022

09:14:29

539379856589669

597

9.6060

XLON

11/05/2022

09:14:29

539379856589667

838

9.6060

XLON

11/05/2022

09:14:29

539379856589668

211

9.6040

XLON

11/05/2022

09:14:32

539379856589671

300

9.6040

XLON

11/05/2022

09:14:32

539379856589670

300

9.6080

XLON

11/05/2022

09:17:04

539379856590090

330

9.6120

XLON

11/05/2022

09:17:13

539379856590160

1,804

9.6120

XLON

11/05/2022

09:17:13

539379856590161

332

9.6160

XLON

11/05/2022

09:17:31

539379856590225

466

9.6160

XLON

11/05/2022

09:18:23

539379856590453

540

9.6160

XLON

11/05/2022

09:18:23

539379856590451

425

9.6100

XLON

11/05/2022

09:19:38

539379856590680

1,567

9.6100

XLON

11/05/2022

09:19:38

539379856590679

508

9.6080

XLON

11/05/2022

09:19:55

539379856590706

463

9.6100

XLON

11/05/2022

09:20:52

539379856590856

875

9.6040

XLON

11/05/2022

09:21:21

539379856590942

909

9.6080

XLON

11/05/2022

09:22:15

539379856591046

455

9.6080

XLON

11/05/2022

09:23:38

539379856591226

647

9.6080

XLON

11/05/2022

09:23:38

539379856591228

715

9.6180

XLON

11/05/2022

09:25:02

539379856591457

1,539

9.6220

XLON

11/05/2022

09:28:12

539379856592009

336

9.6240

XLON

11/05/2022

09:28:12

539379856592008

1,212

9.6240

XLON

11/05/2022

09:28:12

539379856592003

260

9.6300

XLON

11/05/2022

09:29:30

539379856592170

381

9.6300

XLON

11/05/2022

09:29:30

539379856592171

626

9.6300

XLON

11/05/2022

09:29:30

539379856592173

413

9.6260

XLON

11/05/2022

09:29:31

539379856592179

287

9.6400

XLON

11/05/2022

09:31:50

539379856592643

392

9.6400

XLON

11/05/2022

09:32:15

539379856592736

329

9.6440

XLON

11/05/2022

09:32:59

539379856592838

300

9.6420

XLON

11/05/2022

09:33:06

539379856592847

1,025

9.6360

XLON

11/05/2022

09:33:25

539379856592886

1,515

9.6480

XLON

11/05/2022

09:35:19

539379856593227

300

9.6500

XLON

11/05/2022

09:35:19

539379856593225

375

9.6480

XLON

11/05/2022

09:35:33

539379856593236

210

9.6580

XLON

11/05/2022

09:37:31

539379856593511

420

9.6580

XLON

11/05/2022

09:38:13

539379856593663

420

9.6600

XLON

11/05/2022

09:38:13

539379856593664

6

9.6620

XLON

11/05/2022

09:38:13

539379856593665

852

9.6620

XLON

11/05/2022

09:38:13

539379856593658

420

9.6740

XLON

11/05/2022

09:40:49

539379856594241

1

9.6740

XLON

11/05/2022

09:41:48

539379856594451

819

9.6740

XLON

11/05/2022

09:41:48

539379856594460

1,400

9.6740

XLON

11/05/2022

09:41:48

539379856594450

337

9.6740

XLON

11/05/2022

09:43:11

539379856594745

1,055

9.6740

XLON

11/05/2022

09:43:11

539379856594744

124

9.6740

XLON

11/05/2022

09:43:18

539379856594753

329

9.6740

XLON

11/05/2022

09:43:18

539379856594754

384

9.6740

XLON

11/05/2022

09:43:59

539379856594860

829

9.6800

XLON

11/05/2022

09:44:48

539379856595037

503

9.6780

XLON

11/05/2022

09:45:42

539379856595108

771

9.6740

XLON

11/05/2022

09:46:26

539379856595285

417

9.6660

XLON

11/05/2022

09:46:41

539379856595317

401

9.6740

XLON

11/05/2022

09:48:05

539379856595513

378

9.6780

XLON

11/05/2022

09:49:17

539379856595783

398

9.6780

XLON

11/05/2022

09:49:17

539379856595784

420

9.6800

XLON

11/05/2022

09:49:49

539379856595952

62

9.6860

XLON

11/05/2022

09:50:39

539379856596090

296

9.6860

XLON

11/05/2022

09:50:39

539379856596087

340

9.6860

XLON

11/05/2022

09:50:39

539379856596088

786

9.6860

XLON

11/05/2022

09:50:39

539379856596085

901

9.6860

XLON

11/05/2022

09:50:39

539379856596089

854

9.6820

XLON

11/05/2022

09:51:27

539379856596291

86

9.6860

XLON

11/05/2022

09:51:55

539379856596405

633

9.6880

XLON

11/05/2022

09:52:46

539379856596477

260

9.6920

XLON

11/05/2022

09:53:50

539379856596587

945

9.6920

XLON

11/05/2022

09:53:50

539379856596588

820

9.6920

XLON

11/05/2022

09:54:36

539379856596714

1,230

9.6920

XLON

11/05/2022

09:55:48

539379856597090

349

9.6980

XLON

11/05/2022

09:57:05

539379856597344

1,076

9.6980

XLON

11/05/2022

09:57:05

539379856597336

171

9.6940

XLON

11/05/2022

09:58:14

539379856597472

563

9.6940

XLON

11/05/2022

09:58:14

539379856597473

734

9.6940

XLON

11/05/2022

09:58:14

539379856597467

412

9.6840

XLON

11/05/2022

09:59:18

539379856597686

419

9.6860

XLON

11/05/2022

09:59:18

539379856597672

341

9.6960

XLON

11/05/2022

10:00:22

539379856597857

420

9.6980

XLON

11/05/2022

10:02:04

539379856598175

1,107

9.6980

XLON

11/05/2022

10:02:04

539379856598176

1,402

9.7000

XLON

11/05/2022

10:02:04

539379856598170

611

9.7000

XLON

11/05/2022

10:02:42

539379856598339

568

9.6980

XLON

11/05/2022

10:03:38

539379856598807

106

9.6980

XLON

11/05/2022

10:04:29

539379856599058

439

9.6980

XLON

11/05/2022

10:04:29

539379856599060

703

9.6980

XLON

11/05/2022

10:04:29

539379856599059

379

9.6960

XLON

11/05/2022

10:05:16

539379856599262

585

9.6960

XLON

11/05/2022

10:05:16

539379856599263

357

9.6960

XLON

11/05/2022

10:06:06

539379856599342

505

9.6940

XLON

11/05/2022

10:06:30

539379856599370

105

9.6900

XLON

11/05/2022

10:06:49

539379856599426

296

9.6900

XLON

11/05/2022

10:06:49

539379856599425

300

9.6940

XLON

11/05/2022

10:08:33

539379856599644

39

9.6900

XLON

11/05/2022

10:08:44

539379856599666

495

9.6900

XLON

11/05/2022

10:08:44

539379856599667

401

9.6920

XLON

11/05/2022

10:08:44

539379856599661

1,223

9.6920

XLON

11/05/2022

10:08:44

539379856599660

508

9.6940

XLON

11/05/2022

10:11:07

539379856600273

509

9.6940

XLON

11/05/2022

10:11:07

539379856600260

999

9.6940

XLON

11/05/2022

10:11:07

539379856600259

692

9.6940

XLON

11/05/2022

10:14:10

539379856600702

1,011

9.6900

XLON

11/05/2022

10:14:31

539379856600739

1,538

9.6940

XLON

11/05/2022

10:14:31

539379856600731

342

9.6880

XLON

11/05/2022

10:14:58

539379856600817

564

9.6820

XLON

11/05/2022

10:15:08

539379856600870

423

9.6760

XLON

11/05/2022

10:16:15

539379856601078

674

9.6760

XLON

11/05/2022

10:16:34

539379856601187

300

9.6760

XLON

11/05/2022

10:19:10

539379856601603

11

9.6780

XLON

11/05/2022

10:19:26

539379856601681

288

9.6780

XLON

11/05/2022

10:19:35

539379856601731

209

9.6780

XLON

11/05/2022

10:20:06

539379856601807

486

9.6760

XLON

11/05/2022

10:20:10

539379856601809

1,459

9.6740

XLON

11/05/2022

10:21:10

539379856601980

300

9.6780

XLON

11/05/2022

10:23:45

539379856602314

300

9.6780

XLON

11/05/2022

10:24:02

539379856602349

300

9.6800

XLON

11/05/2022

10:24:47

539379856602448

251

9.6780

XLON

11/05/2022

10:24:51

539379856602497

256

9.6780

XLON

11/05/2022

10:24:51

539379856602496

294

9.6780

XLON

11/05/2022

10:24:51

539379856602493

340

9.6780

XLON

11/05/2022

10:24:51

539379856602494

380

9.6780

XLON

11/05/2022

10:24:51

539379856602495

1,425

9.6780

XLON

11/05/2022

10:24:51

539379856602478

487

9.6800

XLON

11/05/2022

10:26:06

539379856602717

1,210

9.6780

XLON

11/05/2022

10:27:21

539379856602891

798

9.6760

XLON

11/05/2022

10:29:48

539379856603175

1,067

9.6760

XLON

11/05/2022

10:29:48

539379856603172

674

9.6740

XLON

11/05/2022

10:30:06

539379856603228

143

9.6700

XLON

11/05/2022

10:31:52

539379856603553

184

9.6700

XLON

11/05/2022

10:31:52

539379856603552

217

9.6720

XLON

11/05/2022

10:33:51

539379856603782

296

9.6720

XLON

11/05/2022

10:33:51

539379856603780

317

9.6720

XLON

11/05/2022

10:33:51

539379856603781

392

9.6720

XLON

11/05/2022

10:33:51

539379856603777

1,215

9.6720

XLON

11/05/2022

10:33:51

539379856603778

1,567

9.6760

XLON

11/05/2022

10:37:36

539379856604095

303

9.6720

XLON

11/05/2022

10:37:37

539379856604130

296

9.6740

XLON

11/05/2022

10:37:37

539379856604132

300

9.6740

XLON

11/05/2022

10:37:37

539379856604131

303

9.6740

XLON

11/05/2022

10:37:37

539379856604133

480

9.6740

XLON

11/05/2022

10:37:37

539379856604134

300

9.6740

XLON

11/05/2022

10:39:08

539379856604336

300

9.6740

XLON

11/05/2022

10:42:11

539379856604764

108

9.6700

XLON

11/05/2022

10:42:16

539379856604811

334

9.6700

XLON

11/05/2022

10:42:16

539379856604812

917

9.6700

XLON

11/05/2022

10:42:16

539379856604813

135

9.6720

XLON

11/05/2022

10:42:16

539379856604807

1,359

9.6720

XLON

11/05/2022

10:42:16

539379856604806

298

9.6660

XLON

11/05/2022

10:42:18

539379856604832

373

9.6660

XLON

11/05/2022

10:42:18

539379856604831

1,440

9.6660

XLON

11/05/2022

10:42:18

539379856604828

203

9.6700

XLON

11/05/2022

10:42:18

539379856604823

350

9.6700

XLON

11/05/2022

10:42:18

539379856604824

354

9.6600

XLON

11/05/2022

10:42:36

539379856604899

411

9.6580

XLON

11/05/2022

10:43:59

539379856605014

213

9.6600

XLON

11/05/2022

10:45:29

539379856605259

306

9.6600

XLON

11/05/2022

10:45:29

539379856605257

373

9.6600

XLON

11/05/2022

10:45:29

539379856605258

925

9.6600

XLON

11/05/2022

10:45:29

539379856605204

797

9.6520

XLON

11/05/2022

10:45:37

539379856605334

392

9.6500

XLON

11/05/2022

10:46:14

539379856605380

619

9.6520

XLON

11/05/2022

10:47:27

539379856605536

714

9.6500

XLON

11/05/2022

10:48:01

539379856605621

562

9.6460

XLON

11/05/2022

10:48:27

539379856605740

288

9.6420

XLON

11/05/2022

10:49:59

539379856605983

1,269

9.6420

XLON

11/05/2022

10:49:59

539379856605982

47

9.6480

XLON

11/05/2022

10:53:36

539379856606628

1,404

9.6480

XLON

11/05/2022

10:53:36

539379856606627

48

9.6440

XLON

11/05/2022

10:53:37

539379856606637

300

9.6440

XLON

11/05/2022

10:53:37

539379856606634

308

9.6440

XLON

11/05/2022

10:53:37

539379856606635

330

9.6440

XLON

11/05/2022

10:53:37

539379856606636

348

9.6480

XLON

11/05/2022

10:59:03

539379856607406

1,232

9.6480

XLON

11/05/2022

10:59:03

539379856607405

1,232

9.6460

XLON

11/05/2022

10:59:04

539379856607409

254

9.6420

XLON

11/05/2022

10:59:51

539379856607544

430

9.6420

XLON

11/05/2022

10:59:51

539379856607543

81

9.6440

XLON

11/05/2022

10:59:51

539379856607546

316

9.6440

XLON

11/05/2022

10:59:51

539379856607541

816

9.6440

XLON

11/05/2022

10:59:51

539379856607545

1,270

9.6440

XLON

11/05/2022

10:59:51

539379856607540

13

9.6420

XLON

11/05/2022

11:02:54

539379856607950

169

9.6400

XLON

11/05/2022

11:03:23

539379856608013

1,339

9.6400

XLON

11/05/2022

11:03:23

539379856608018

1,420

9.6400

XLON

11/05/2022

11:03:23

539379856608014

367

9.6260

XLON

11/05/2022

11:03:59

539379856608156

432

9.6280

XLON

11/05/2022

11:06:13

539379856608424

1,447

9.6300

XLON

11/05/2022

11:06:13

539379856608418

381

9.6220

XLON

11/05/2022

11:06:39

539379856608636

30

9.6160

XLON

11/05/2022

11:08:48

539379856608970

300

9.6160

XLON

11/05/2022

11:08:48

539379856608969

224

9.6140

XLON

11/05/2022

11:09:28

539379856609139

358

9.6140

XLON

11/05/2022

11:09:28

539379856609135

373

9.6140

XLON

11/05/2022

11:09:28

539379856609140

1

9.6160

XLON

11/05/2022

11:09:28

539379856609141

141

9.6120

XLON

11/05/2022

11:09:30

539379856609143

300

9.6120

XLON

11/05/2022

11:09:30

539379856609142

21

9.6120

XLON

11/05/2022

11:10:17

539379856609239

260

9.6180

XLON

11/05/2022

11:11:02

539379856609325

300

9.6180

XLON

11/05/2022

11:11:02

539379856609323

430

9.6180

XLON

11/05/2022

11:11:02

539379856609324

1,525

9.6220

XLON

11/05/2022

11:12:03

539379856609464

918

9.6200

XLON

11/05/2022

11:12:16

539379856609492

481

9.6220

XLON

11/05/2022

11:15:39

539379856609800

481

9.6240

XLON

11/05/2022

11:15:39

539379856609798

1,095

9.6240

XLON

11/05/2022

11:15:39

539379856609799

709

9.6260

XLON

11/05/2022

11:16:49

539379856609899

769

9.6260

XLON

11/05/2022

11:16:49

539379856609898

20

9.6240

XLON

11/05/2022

11:17:41

539379856609961

548

9.6300

XLON

11/05/2022

11:20:53

539379856610313

794

9.6300

XLON

11/05/2022

11:20:53

539379856610314

300

9.6300

XLON

11/05/2022

11:20:57

539379856610315

231

9.6400

XLON

11/05/2022

11:24:30

539379856610890

300

9.6400

XLON

11/05/2022

11:24:34

539379856610900

300

9.6400

XLON

11/05/2022

11:24:34

539379856610904

352

9.6400

XLON

11/05/2022

11:24:34

539379856610901

373

9.6400

XLON

11/05/2022

11:24:34

539379856610902

713

9.6400

XLON

11/05/2022

11:24:34

539379856610903

114

9.6380

XLON

11/05/2022

11:24:36

539379856610913

172

9.6380

XLON

11/05/2022

11:24:36

539379856610912

78

9.6380

XLON

11/05/2022

11:24:37

539379856610920

281

9.6380

XLON

11/05/2022

11:24:37

539379856610922

300

9.6380

XLON

11/05/2022

11:24:37

539379856610923

373

9.6380

XLON

11/05/2022

11:24:37

539379856610921

42

9.6380

XLON

11/05/2022

11:24:38

539379856610924

352

9.6380

XLON

11/05/2022

11:24:38

539379856610925

62

9.6380

XLON

11/05/2022

11:24:39

539379856610929

228

9.6380

XLON

11/05/2022

11:24:39

539379856610928

373

9.6380

XLON

11/05/2022

11:24:40

539379856610943

281

9.6380

XLON

11/05/2022

11:24:41

539379856610945

417

9.6380

XLON

11/05/2022

11:24:54

539379856610985

333

9.6380

XLON

11/05/2022

11:25:15

539379856611033

90

9.6460

XLON

11/05/2022

11:25:50

539379856611077

410

9.6460

XLON

11/05/2022

11:25:50

539379856611076

374

9.6480

XLON

11/05/2022

11:26:19

539379856611102

650

9.6480

XLON

11/05/2022

11:26:19

539379856611103

371

9.6460

XLON

11/05/2022

11:27:03

539379856611193

545

9.6460

XLON

11/05/2022

11:27:03

539379856611194

392

9.6440

XLON

11/05/2022

11:28:16

539379856611346

1,529

9.6440

XLON

11/05/2022

11:28:16

539379856611348

69

9.6420

XLON

11/05/2022

11:28:59

539379856611471

299

9.6420

XLON

11/05/2022

11:28:59

539379856611472

106

9.6520

XLON

11/05/2022

11:33:16

539379856612232

1,399

9.6520

XLON

11/05/2022

11:33:39

539379856612307

263

9.6520

XLON

11/05/2022

11:34:30

539379856612433

300

9.6520

XLON

11/05/2022

11:34:30

539379856612429

311

9.6520

XLON

11/05/2022

11:34:30

539379856612432

373

9.6520

XLON

11/05/2022

11:34:30

539379856612430

664

9.6520

XLON

11/05/2022

11:34:30

539379856612431

21

9.6520

XLON

11/05/2022

11:35:26

539379856612494

300

9.6520

XLON

11/05/2022

11:35:26

539379856612495

10

9.6580

XLON

11/05/2022

11:37:30

539379856612693

1,586

9.6600

XLON

11/05/2022

11:38:51

539379856612884

168

9.6600

XLON

11/05/2022

11:38:55

539379856612905

219

9.6600

XLON

11/05/2022

11:38:55

539379856612903

296

9.6600

XLON

11/05/2022

11:38:55

539379856612904

300

9.6600

XLON

11/05/2022

11:38:55

539379856612900

420

9.6600

XLON

11/05/2022

11:38:55

539379856612901

472

9.6600

XLON

11/05/2022

11:38:55

539379856612902

16

9.6600

XLON

11/05/2022

11:39:10

539379856612941

94

9.6600

XLON

11/05/2022

11:39:10

539379856612943

218

9.6600

XLON

11/05/2022

11:39:10

539379856612942

337

9.6620

XLON

11/05/2022

11:39:32

539379856612999

1,541

9.6580

XLON

11/05/2022

11:39:33

539379856613009

520

9.6540

XLON

11/05/2022

11:40:40

539379856613224

1,340

9.6520

XLON

11/05/2022

11:41:58

539379856613406

1,222

9.6640

XLON

11/05/2022

11:45:31

539379856613851

1,346

9.6640

XLON

11/05/2022

11:47:44

539379856614116

1,515

9.6640

XLON

11/05/2022

11:49:08

539379856614404

78

9.6720

XLON

11/05/2022

11:49:22

539379856614474

571

9.6740

XLON

11/05/2022

11:49:51

539379856614578

264

9.6760

XLON

11/05/2022

11:49:51

539379856614579

296

9.6760

XLON

11/05/2022

11:49:51

539379856614580

306

9.6820

XLON

11/05/2022

11:51:59

539379856614920

380

9.6820

XLON

11/05/2022

11:51:59

539379856614919

420

9.6820

XLON

11/05/2022

11:51:59

539379856614918

43

9.6820

XLON

11/05/2022

11:52:05

539379856614950

296

9.6820

XLON

11/05/2022

11:52:05

539379856614947

300

9.6820

XLON

11/05/2022

11:52:05

539379856614948

340

9.6820

XLON

11/05/2022

11:52:05

539379856614949

222

9.6820

XLON

11/05/2022

11:52:30

539379856615058

300

9.6820

XLON

11/05/2022

11:52:30

539379856615057

1,041

9.6780

XLON

11/05/2022

11:52:41

539379856615097

81

9.6800

XLON

11/05/2022

11:52:41

539379856615095

1,041

9.6800

XLON

11/05/2022

11:52:41

539379856615094

1,581

9.6800

XLON

11/05/2022

11:58:14

539379856616144

300

9.6800

XLON

11/05/2022

11:58:21

539379856616168

330

9.6800

XLON

11/05/2022

11:58:21

539379856616169

20

9.6840

XLON

11/05/2022

11:59:13

539379856616256

263

9.6840

XLON

11/05/2022

11:59:13

539379856616255

373

9.6840

XLON

11/05/2022

11:59:13

539379856616254

417

9.6840

XLON

11/05/2022

11:59:13

539379856616253

170

9.6840

XLON

11/05/2022

11:59:34

539379856616317

121

9.6840

XLON

11/05/2022

11:59:46

539379856616470

656

9.6840

XLON

11/05/2022

11:59:46

539379856616472

734

9.6840

XLON

11/05/2022

11:59:46

539379856616471

779

9.6820

XLON

11/05/2022

12:00:18

539379856616732

1,089

9.6800

XLON

11/05/2022

12:02:30

539379856616962

394

9.6820

XLON

11/05/2022

12:02:30

539379856616955

260

9.6840

XLON

11/05/2022

12:02:52

539379856617016

1,022

9.6840

XLON

11/05/2022

12:02:52

539379856617017

344

9.6840

XLON

11/05/2022

12:03:29

539379856617127

130

9.6820

XLON

11/05/2022

12:03:48

539379856617195

382

9.6820

XLON

11/05/2022

12:03:48

539379856617194

418

9.6760

XLON

11/05/2022

12:04:57

539379856617362

957

9.6700

XLON

11/05/2022

12:05:17

539379856617425

670

9.6460

XLON

11/05/2022

12:05:50

539379856617531

5

9.6500

XLON

11/05/2022

12:08:38

539379856617823

1,314

9.6500

XLON

11/05/2022

12:08:38

539379856617824

1,488

9.6520

XLON

11/05/2022

12:08:38

539379856617822

458

9.6460

XLON

11/05/2022

12:09:19

539379856617932

37

9.6440

XLON

11/05/2022

12:09:35

539379856617942

433

9.6440

XLON

11/05/2022

12:09:35

539379856617943

482

9.6440

XLON

11/05/2022

12:09:35

539379856617941

5

9.6460

XLON

11/05/2022

12:11:18

539379856618065

300

9.6400

XLON

11/05/2022

12:11:22

539379856618092

327

9.6420

XLON

11/05/2022

12:11:22

539379856618093

344

9.6440

XLON

11/05/2022

12:11:22

539379856618070

5

9.6460

XLON

11/05/2022

12:11:22

539379856618068

210

9.6420

XLON

11/05/2022

12:12:11

539379856618183

1,558

9.6500

XLON

11/05/2022

12:14:34

539379856618513

61

9.6460

XLON

11/05/2022

12:15:06

539379856618677

180

9.6460

XLON

11/05/2022

12:15:06

539379856618674

212

9.6460

XLON

11/05/2022

12:15:06

539379856618669

300

9.6460

XLON

11/05/2022

12:15:06

539379856618673

373

9.6460

XLON

11/05/2022

12:15:06

539379856618676

635

9.6460

XLON

11/05/2022

12:15:06

539379856618675

1,346

9.6460

XLON

11/05/2022

12:15:06

539379856618668

31

9.6400

XLON

11/05/2022

12:16:34

539379856618874

314

9.6460

XLON

11/05/2022

12:17:30

539379856619010

1,148

9.6460

XLON

11/05/2022

12:17:30

539379856619011

1,063

9.6440

XLON

11/05/2022

12:18:44

539379856619141

36

9.6420

XLON

11/05/2022

12:19:24

539379856619433

300

9.6420

XLON

11/05/2022

12:19:24

539379856619432

785

9.6400

XLON

11/05/2022

12:19:39

539379856619493

1,472

9.6400

XLON

11/05/2022

12:20:13

539379856619598

375

9.6380

XLON

11/05/2022

12:21:06

539379856619684

167

9.6320

XLON

11/05/2022

12:21:36

539379856619739

225

9.6320

XLON

11/05/2022

12:21:36

539379856619733

248

9.6320

XLON

11/05/2022

12:21:36

539379856619734

311

9.6320

XLON

11/05/2022

12:21:36

539379856619738

93

9.6300

XLON

11/05/2022

12:22:56

539379856619837

993

9.6280

XLON

11/05/2022

12:24:35

539379856620041

300

9.6240

XLON

11/05/2022

12:24:49

539379856620062

370

9.6240

XLON

11/05/2022

12:24:49

539379856620063

123

9.6260

XLON

11/05/2022

12:24:49

539379856620066

308

9.6260

XLON

11/05/2022

12:24:49

539379856620064

625

9.6260

XLON

11/05/2022

12:24:49

539379856620065

168

9.6220

XLON

11/05/2022

12:25:33

539379856620160

907

9.6220

XLON

11/05/2022

12:27:58

539379856620492

54

9.6300

XLON

11/05/2022

12:29:59

539379856620815

296

9.6300

XLON

11/05/2022

12:29:59

539379856620819

314

9.6300

XLON

11/05/2022

12:29:59

539379856620818

558

9.6300

XLON

11/05/2022

12:29:59

539379856620817

1,423

9.6300

XLON

11/05/2022

12:29:59

539379856620814

300

9.6300

XLON

11/05/2022

12:30:44

539379856620940

116

9.6300

XLON

11/05/2022

12:31:43

539379856621000

300

9.6300

XLON

11/05/2022

12:31:43

539379856620999

1

9.6300

XLON

11/05/2022

12:31:48

539379856621009

146

9.6300

XLON

11/05/2022

12:31:48

539379856621008

300

9.6300

XLON

11/05/2022

12:32:09

539379856621056

247

9.6260

XLON

11/05/2022

12:32:19

539379856621095

296

9.6260

XLON

11/05/2022

12:32:19

539379856621091

300

9.6260

XLON

11/05/2022

12:32:19

539379856621089

311

9.6260

XLON

11/05/2022

12:32:19

539379856621093

340

9.6260

XLON

11/05/2022

12:32:19

539379856621090

373

9.6260

XLON

11/05/2022

12:32:19

539379856621092

699

9.6260

XLON

11/05/2022

12:32:19

539379856621094

71

9.6280

XLON

11/05/2022

12:32:19

539379856621097

284

9.6280

XLON

11/05/2022

12:32:19

539379856621085

470

9.6280

XLON

11/05/2022

12:32:19

539379856621096

1,048

9.6280

XLON

11/05/2022

12:32:19

539379856621084

264

9.6340

XLON

11/05/2022

12:33:53

539379856621340

15

9.6400

XLON

11/05/2022

12:35:44

539379856621547

93

9.6400

XLON

11/05/2022

12:35:44

539379856621548

296

9.6400

XLON

11/05/2022

12:35:44

539379856621550

308

9.6400

XLON

11/05/2022

12:35:44

539379856621549

267

9.6400

XLON

11/05/2022

12:35:45

539379856621551

352

9.6400

XLON

11/05/2022

12:35:45

539379856621552

95

9.6400

XLON

11/05/2022

12:35:46

539379856621555

308

9.6400

XLON

11/05/2022

12:35:46

539379856621554

540

9.6400

XLON

11/05/2022

12:35:46

539379856621553

71

9.6380

XLON

11/05/2022

12:35:52

539379856621577

93

9.6380

XLON

11/05/2022

12:35:52

539379856621576

300

9.6380

XLON

11/05/2022

12:35:52

539379856621575

17

9.6380

XLON

11/05/2022

12:36:48

539379856621636

163

9.6460

XLON

11/05/2022

12:39:02

539379856621929

208

9.6460

XLON

11/05/2022

12:39:02

539379856621928

264

9.6460

XLON

11/05/2022

12:39:28

539379856622046

1,338

9.6440

XLON

11/05/2022

12:39:33

539379856622074

247

9.6440

XLON

11/05/2022

12:39:34

539379856622083

294

9.6440

XLON

11/05/2022

12:39:34

539379856622084

566

9.6380

XLON

11/05/2022

12:39:58

539379856622118

202

9.6400

XLON

11/05/2022

12:39:58

539379856622125

225

9.6400

XLON

11/05/2022

12:39:58

539379856622120

247

9.6400

XLON

11/05/2022

12:39:58

539379856622124

294

9.6400

XLON

11/05/2022

12:39:58

539379856622122

300

9.6400

XLON

11/05/2022

12:39:58

539379856622119

352

9.6400

XLON

11/05/2022

12:39:58

539379856622123

373

9.6400

XLON

11/05/2022

12:39:58

539379856622121

296

9.6440

XLON

11/05/2022

12:42:32

539379856622403

420

9.6440

XLON

11/05/2022

12:42:32

539379856622402

446

9.6440

XLON

11/05/2022

12:42:32

539379856622405

815

9.6440

XLON

11/05/2022

12:42:32

539379856622404

1,507

9.6460

XLON

11/05/2022

12:42:32

539379856622397

688

9.6420

XLON

11/05/2022

12:43:32

539379856622493

188

9.6400

XLON

11/05/2022

12:45:18

539379856622828

770

9.6400

XLON

11/05/2022

12:45:18

539379856622829

1,239

9.6380

XLON

11/05/2022

12:46:51

539379856623094

2

9.6380

XLON

11/05/2022

12:46:53

539379856623107

98

9.6380

XLON

11/05/2022

12:46:55

539379856623113

452

9.6380

XLON

11/05/2022

12:47:01

539379856623134

300

9.6380

XLON

11/05/2022

12:47:49

539379856623290

264

9.6420

XLON

11/05/2022

12:49:07

539379856623587

306

9.6420

XLON

11/05/2022

12:49:07

539379856623588

565

9.6460

XLON

11/05/2022

12:49:38

539379856623650

1,033

9.6460

XLON

11/05/2022

12:49:38

539379856623649

231

9.6480

XLON

11/05/2022

12:51:06

539379856623856

296

9.6480

XLON

11/05/2022

12:51:06

539379856623855

314

9.6480

XLON

11/05/2022

12:51:06

539379856623853

373

9.6480

XLON

11/05/2022

12:51:06

539379856623854

615

9.6480

XLON

11/05/2022

12:51:06

539379856623852

291

9.6520

XLON

11/05/2022

12:52:56

539379856624133

300

9.6520

XLON

11/05/2022

12:52:56

539379856624132

1,446

9.6500

XLON

11/05/2022

12:53:08

539379856624207

527

9.6580

XLON

11/05/2022

12:54:10

539379856624434

78

9.6600

XLON

11/05/2022

12:54:10

539379856624424

896

9.6600

XLON

11/05/2022

12:54:10

539379856624423

300

9.6560

XLON

11/05/2022

13:00:21

539379856625594

295

9.6540

XLON

11/05/2022

13:01:01

539379856625698

675

9.6540

XLON

11/05/2022

13:01:01

539379856625694

704

9.6540

XLON

11/05/2022

13:05:11

539379856626610

298

9.6560

XLON

11/05/2022

13:05:11

539379856626614

358

9.6560

XLON

11/05/2022

13:05:11

539379856626615

373

9.6560

XLON

11/05/2022

13:05:11

539379856626616

198

9.6580

XLON

11/05/2022

13:05:39

539379856626701

796

9.6580

XLON

11/05/2022

13:05:39

539379856626700

300

9.6580

XLON

11/05/2022

13:05:42

539379856626704

373

9.6580

XLON

11/05/2022

13:05:42

539379856626705

289

9.6580

XLON

11/05/2022

13:06:03

539379856626743

300

9.6580

XLON

11/05/2022

13:06:03

539379856626741

345

9.6580

XLON

11/05/2022

13:06:03

539379856626744

373

9.6580

XLON

11/05/2022

13:06:03

539379856626742

300

9.6520

XLON

11/05/2022

13:06:57

539379856626848

300

9.6520

XLON

11/05/2022

13:06:58

539379856626849

169

9.6500

XLON

11/05/2022

13:07:04

539379856626853

294

9.6500

XLON

11/05/2022

13:07:04

539379856626854

300

9.6500

XLON

11/05/2022

13:07:05

539379856626855

289

9.6500

XLON

11/05/2022

13:07:07

539379856626859

332

9.6500

XLON

11/05/2022

13:07:07

539379856626856

370

9.6500

XLON

11/05/2022

13:07:07

539379856626858

373

9.6500

XLON

11/05/2022

13:07:07

539379856626857

289

9.6500

XLON

11/05/2022

13:07:10

539379856626865

332

9.6500

XLON

11/05/2022

13:07:10

539379856626864

373

9.6500

XLON

11/05/2022

13:07:10

539379856626866

426

9.6460

XLON

11/05/2022

13:07:11

539379856626885

579

9.6460

XLON

11/05/2022

13:07:11

539379856626886

114

9.6520

XLON

11/05/2022

13:10:56

539379856627388

520

9.6520

XLON

11/05/2022

13:10:56

539379856627390

546

9.6520

XLON

11/05/2022

13:10:56

539379856627389

10

9.6520

XLON

11/05/2022

13:10:58

539379856627391

222

9.6520

XLON

11/05/2022

13:11:27

539379856627513

362

9.6520

XLON

11/05/2022

13:11:27

539379856627516

373

9.6520

XLON

11/05/2022

13:11:27

539379856627514

380

9.6520

XLON

11/05/2022

13:11:27

539379856627515

151

9.6520

XLON

11/05/2022

13:11:32

539379856627539

351

9.6520

XLON

11/05/2022

13:11:41

539379856627566

258

9.6520

XLON

11/05/2022

13:11:46

539379856627567

351

9.6520

XLON

11/05/2022

13:11:58

539379856627574

362

9.6520

XLON

11/05/2022

13:11:58

539379856627576

373

9.6520

XLON

11/05/2022

13:11:58

539379856627575

1,289

9.6520

XLON

11/05/2022

13:12:13

539379856627640

17

9.6500

XLON

11/05/2022

13:12:20

539379856627653

1,058

9.6480

XLON

11/05/2022

13:12:23

539379856627670

244

9.6340

XLON

11/05/2022

13:12:45

539379856627732

802

9.6340

XLON

11/05/2022

13:12:45

539379856627733

12

9.6320

XLON

11/05/2022

13:13:57

539379856627938

545

9.6340

XLON

11/05/2022

13:17:17

539379856628579

1,460

9.6340

XLON

11/05/2022

13:17:17

539379856628582

1,230

9.6320

XLON

11/05/2022

13:17:31

539379856628605

580

9.6320

XLON

11/05/2022

13:18:00

539379856628639

300

9.6260

XLON

11/05/2022

13:18:51

539379856628717

357

9.6260

XLON

11/05/2022

13:19:19

539379856628756

357

9.6260

XLON

11/05/2022

13:19:21

539379856628771

300

9.6240

XLON

11/05/2022

13:19:40

539379856628812

373

9.6240

XLON

11/05/2022

13:19:40

539379856628813

362

9.6200

XLON

11/05/2022

13:19:51

539379856628848

13

9.6200

XLON

11/05/2022

13:20:59

539379856628955

215

9.6200

XLON

11/05/2022

13:20:59

539379856628956

17

9.6200

XLON

11/05/2022

13:21:11

539379856628961

260

9.6200

XLON

11/05/2022

13:21:11

539379856628962

23

9.6200

XLON

11/05/2022

13:21:18

539379856628983

48

9.6200

XLON

11/05/2022

13:21:31

539379856628996

365

9.6200

XLON

11/05/2022

13:21:31

539379856628995

271

9.6180

XLON

11/05/2022

13:22:55

539379856629182

281

9.6180

XLON

11/05/2022

13:22:55

539379856629181

351

9.6180

XLON

11/05/2022

13:22:55

539379856629183

495

9.6180

XLON

11/05/2022

13:22:55

539379856629177

163

9.6200

XLON

11/05/2022

13:22:55

539379856629186

271

9.6200

XLON

11/05/2022

13:22:55

539379856629185

373

9.6200

XLON

11/05/2022

13:22:55

539379856629184

1,174

9.6180

XLON

11/05/2022

13:24:47

539379856629386

271

9.6220

XLON

11/05/2022

13:26:30

539379856629632

300

9.6220

XLON

11/05/2022

13:26:30

539379856629629

305

9.6220

XLON

11/05/2022

13:26:30

539379856629631

373

9.6220

XLON

11/05/2022

13:26:30

539379856629630

57

9.6220

XLON

11/05/2022

13:26:35

539379856629645

81

9.6220

XLON

11/05/2022

13:26:35

539379856629646

1,329

9.6320

XLON

11/05/2022

13:29:50

539379856630316

170

9.6300

XLON

11/05/2022

13:29:59

539379856630477

330

9.6300

XLON

11/05/2022

13:29:59

539379856630476

430

9.6300

XLON

11/05/2022

13:29:59

539379856630475

430

9.6220

XLON

11/05/2022

13:30:00

539379856630524

300

9.6260

XLON

11/05/2022

13:30:00

539379856630525

700

9.6260

XLON

11/05/2022

13:30:00

539379856630526

115

9.6020

XLON

11/05/2022

13:30:04

539379856630980

422

9.6020

XLON

11/05/2022

13:30:04

539379856630981

1,041

9.6020

XLON

11/05/2022

13:30:05

539379856631011

537

9.6000

XLON

11/05/2022

13:30:06

539379856631082

796

9.5920

XLON

11/05/2022

13:30:08

539379856631312

474

9.5840

XLON

11/05/2022

13:31:22

539379856633072

358

9.5820

XLON

11/05/2022

13:31:39

539379856633361

505

9.5860

XLON

11/05/2022

13:32:07

539379856633573

496

9.5960

XLON

11/05/2022

13:32:35

539379856633794

415

9.6000

XLON

11/05/2022

13:32:49

539379856633904

116

9.6180

XLON

11/05/2022

13:34:00

539379856634204

300

9.6180

XLON

11/05/2022

13:34:00

539379856634203

828

9.6200

XLON

11/05/2022

13:34:43

539379856634450

1,108

9.6200

XLON

11/05/2022

13:35:00

539379856634490

674

9.6160

XLON

11/05/2022

13:35:23

539379856634539

520

9.6080

XLON

11/05/2022

13:36:18

539379856634804

706

9.6080

XLON

11/05/2022

13:37:21

539379856635069

426

9.6080

XLON

11/05/2022

13:37:39

539379856635136

504

9.6080

XLON

11/05/2022

13:37:39

539379856635137

115

9.6060

XLON

11/05/2022

13:37:49

539379856635164

521

9.6060

XLON

11/05/2022

13:37:49

539379856635165

35

9.6000

XLON

11/05/2022

13:38:29

539379856635298

300

9.6000

XLON

11/05/2022

13:38:29

539379856635297

340

9.5980

XLON

11/05/2022

13:39:04

539379856635428

1,123

9.5980

XLON

11/05/2022

13:39:04

539379856635429

480

9.5940

XLON

11/05/2022

13:39:35

539379856635530

540

9.5920

XLON

11/05/2022

13:39:48

539379856635570

1,208

9.5860

XLON

11/05/2022

13:40:48

539379856635816

385

9.5920

XLON

11/05/2022

13:41:14

539379856635898

461

9.5940

XLON

11/05/2022

13:41:59

539379856636073

730

9.5940

XLON

11/05/2022

13:41:59

539379856636072

370

9.5940

XLON

11/05/2022

13:42:27

539379856636161

84

9.6020

XLON

11/05/2022

13:43:12

539379856636277

549

9.6020

XLON

11/05/2022

13:43:12

539379856636276

330

9.5980

XLON

11/05/2022

13:43:19

539379856636295

375

9.5980

XLON

11/05/2022

13:43:19

539379856636294

887

9.5900

XLON

11/05/2022

13:44:28

539379856636561

526

9.5880

XLON

11/05/2022

13:44:30

539379856636567

751

9.5940

XLON

11/05/2022

13:45:04

539379856636707

469

9.5940

XLON

11/05/2022

13:45:25

539379856636761

47

9.5920

XLON

11/05/2022

13:45:58

539379856636880

65

9.5920

XLON

11/05/2022

13:45:58

539379856636890

292

9.5920

XLON

11/05/2022

13:45:58

539379856636879

370

9.5920

XLON

11/05/2022

13:45:58

539379856636889

31

9.5780

XLON

11/05/2022

13:47:30

539379856637483

300

9.5780

XLON

11/05/2022

13:47:30

539379856637482

203

9.5860

XLON

11/05/2022

13:48:10

539379856637615

224

9.5860

XLON

11/05/2022

13:48:10

539379856637616

352

9.5860

XLON

11/05/2022

13:48:10

539379856637614

552

9.5820

XLON

11/05/2022

13:48:15

539379856637629

963

9.5820

XLON

11/05/2022

13:48:15

539379856637628

597

9.5880

XLON

11/05/2022

13:48:46

539379856637726

371

9.5880

XLON

11/05/2022

13:49:09

539379856637752

418

9.5880

XLON

11/05/2022

13:49:09

539379856637751

788

9.5880

XLON

11/05/2022

13:50:03

539379856637922

374

9.5840

XLON

11/05/2022

13:50:11

539379856637993

384

9.5860

XLON

11/05/2022

13:50:32

539379856638071

548

9.5840

XLON

11/05/2022

13:50:49

539379856638113

382

9.5800

XLON

11/05/2022

13:51:48

539379856638663

288

9.5800

XLON

11/05/2022

13:52:33

539379856638888

430

9.5800

XLON

11/05/2022

13:52:33

539379856638887

708

9.5760

XLON

11/05/2022

13:52:48

539379856638967

350

9.5720

XLON

11/05/2022

13:53:23

539379856639122

389

9.5720

XLON

11/05/2022

13:53:23

539379856639120

126

9.5660

XLON

11/05/2022

13:54:10

539379856639704

300

9.5660

XLON

11/05/2022

13:54:10

539379856639703

752

9.5660

XLON

11/05/2022

13:54:30

539379856639758

35

9.5720

XLON

11/05/2022

13:55:47

539379856640260

300

9.5720

XLON

11/05/2022

13:55:47

539379856640259

373

9.5700

XLON

11/05/2022

13:56:29

539379856640528

373

9.5700

XLON

11/05/2022

13:56:59

539379856640660

13

9.5660

XLON

11/05/2022

13:57:02

539379856640683

373

9.5660

XLON

11/05/2022

13:57:02

539379856640682

410

9.5660

XLON

11/05/2022

13:57:02

539379856640681

439

9.5660

XLON

11/05/2022

13:57:02

539379856640670

994

9.5660

XLON

11/05/2022

13:57:02

539379856640671

445

9.5740

XLON

11/05/2022

13:58:45

539379856641254

1,535

9.5760

XLON

11/05/2022

13:58:45

539379856641248

405

9.5760

XLON

11/05/2022

13:59:30

539379856641411

531

9.5720

XLON

11/05/2022

13:59:44

539379856641492

338

9.5720

XLON

11/05/2022

14:00:00

539379856641534

148

9.5740

XLON

11/05/2022

14:01:12

539379856641844

300

9.5740

XLON

11/05/2022

14:01:24

539379856641886

211

9.5760

XLON

11/05/2022

14:01:31

539379856641913

255

9.5760

XLON

11/05/2022

14:01:31

539379856641912

373

9.5760

XLON

11/05/2022

14:01:31

539379856641914

494

9.5740

XLON

11/05/2022

14:01:52

539379856641957

400

9.5760

XLON

11/05/2022

14:02:10

539379856642079

696

9.5740

XLON

11/05/2022

14:02:17

539379856642099

1,424

9.5780

XLON

11/05/2022

14:04:09

539379856642397

350

9.5840

XLON

11/05/2022

14:05:00

539379856642583

280

9.5940

XLON

11/05/2022

14:06:16

539379856643002

300

9.5940

XLON

11/05/2022

14:06:16

539379856643000

319

9.5940

XLON

11/05/2022

14:06:16

539379856643003

351

9.5940

XLON

11/05/2022

14:06:16

539379856643004

373

9.5940

XLON

11/05/2022

14:06:16

539379856643001

425

9.5940

XLON

11/05/2022

14:06:16

539379856643005

1,328

9.5940

XLON

11/05/2022

14:06:16

539379856642994

1,261

9.5960

XLON

11/05/2022

14:07:08

539379856643129

300

9.5960

XLON

11/05/2022

14:08:17

539379856643372

12

9.5940

XLON

11/05/2022

14:09:02

539379856643556

1,323

9.5940

XLON

11/05/2022

14:09:02

539379856643562

300

9.5960

XLON

11/05/2022

14:09:02

539379856643567

319

9.5960

XLON

11/05/2022

14:09:02

539379856643569

373

9.5960

XLON

11/05/2022

14:09:02

539379856643568

1,015

9.5860

XLON

11/05/2022

14:09:49

539379856643757

602

9.5880

XLON

11/05/2022

14:09:49

539379856643753

16

9.5840

XLON

11/05/2022

14:11:06

539379856643944

298

9.5880

XLON

11/05/2022

14:11:34

539379856643985

1,222

9.5880

XLON

11/05/2022

14:11:34

539379856643984

333

9.5840

XLON

11/05/2022

14:11:50

539379856644073

472

9.5840

XLON

11/05/2022

14:11:50

539379856644074

66

9.5820

XLON

11/05/2022

14:11:57

539379856644115

295

9.5820

XLON

11/05/2022

14:11:57

539379856644116

30

9.5760

XLON

11/05/2022

14:12:43

539379856644268

300

9.5760

XLON

11/05/2022

14:12:43

539379856644267

345

9.5680

XLON

11/05/2022

14:13:14

539379856644447

300

9.5660

XLON

11/05/2022

14:13:55

539379856644533

300

9.5660

XLON

11/05/2022

14:14:01

539379856644564

300

9.5700

XLON

11/05/2022

14:15:51

539379856644989

1,541

9.5680

XLON

11/05/2022

14:15:54

539379856645003

300

9.5660

XLON

11/05/2022

14:15:56

539379856645009

255

9.5600

XLON

11/05/2022

14:17:11

539379856645284

300

9.5600

XLON

11/05/2022

14:17:11

539379856645286

925

9.5600

XLON

11/05/2022

14:17:11

539379856645285

300

9.5580

XLON

11/05/2022

14:17:28

539379856645347

361

9.5580

XLON

11/05/2022

14:17:28

539379856645348

531

9.5580

XLON

11/05/2022

14:17:28

539379856645341

965

9.5580

XLON

11/05/2022

14:17:28

539379856645342

300

9.5740

XLON

11/05/2022

14:18:43

539379856645586

356

9.5780

XLON

11/05/2022

14:19:37

539379856645752

300

9.5800

XLON

11/05/2022

14:20:14

539379856645911

300

9.5800

XLON

11/05/2022

14:20:18

539379856645927

210

9.5800

XLON

11/05/2022

14:20:29

539379856646018

348

9.5800

XLON

11/05/2022

14:20:29

539379856646017

373

9.5800

XLON

11/05/2022

14:20:29

539379856646015

430

9.5800

XLON

11/05/2022

14:20:29

539379856646016

1,287

9.5800

XLON

11/05/2022

14:20:29

539379856646019

495

9.5760

XLON

11/05/2022

14:20:39

539379856646078

818

9.5760

XLON

11/05/2022

14:20:39

539379856646077

430

9.5900

XLON

11/05/2022

14:21:54

539379856646324

1,478

9.5880

XLON

11/05/2022

14:22:00

539379856646335

36

9.5900

XLON

11/05/2022

14:22:00

539379856646338

300

9.5900

XLON

11/05/2022

14:22:00

539379856646336

373

9.5900

XLON

11/05/2022

14:22:00

539379856646337

526

9.5780

XLON

11/05/2022

14:22:47

539379856646439

460

9.5880

XLON

11/05/2022

14:24:28

539379856646743

300

9.5900

XLON

11/05/2022

14:24:28

539379856646744

373

9.5900

XLON

11/05/2022

14:24:28

539379856646745

696

9.5900

XLON

11/05/2022

14:24:28

539379856646746

1,466

9.5900

XLON

11/05/2022

14:25:03

539379856646810

856

9.5860

XLON

11/05/2022

14:25:13

539379856646870

1,112

9.6020

XLON

11/05/2022

14:26:54

539379856647088

1,531

9.6120

XLON

11/05/2022

14:27:37

539379856647281

344

9.6100

XLON

11/05/2022

14:27:42

539379856647296

442

9.6100

XLON

11/05/2022

14:27:42

539379856647299

1,555

9.6140

XLON

11/05/2022

14:28:47

539379856647516

879

9.6120

XLON

11/05/2022

14:29:20

539379856647585

15

9.6140

XLON

11/05/2022

14:29:20

539379856647587

430

9.6140

XLON

11/05/2022

14:29:20

539379856647586

680

9.6120

XLON

11/05/2022

14:29:35

539379856647653

1,069

9.6140

XLON

11/05/2022

14:30:04

539379856648068

890

9.6100

XLON

11/05/2022

14:30:46

539379856648480

1,006

9.6100

XLON

11/05/2022

14:30:46

539379856648504

52

9.6140

XLON

11/05/2022

14:31:13

539379856648695

64

9.6140

XLON

11/05/2022

14:31:13

539379856648697

373

9.6140

XLON

11/05/2022

14:31:13

539379856648696

331

9.6200

XLON

11/05/2022

14:31:33

539379856648899

56

9.6180

XLON

11/05/2022

14:31:36

539379856648921

830

9.6200

XLON

11/05/2022

14:31:56

539379856649083

1,158

9.6200

XLON

11/05/2022

14:31:56

539379856649079

638

9.6240

XLON

11/05/2022

14:32:07

539379856649194

172

9.6300

XLON

11/05/2022

14:33:14

539379856649592

983

9.6300

XLON

11/05/2022

14:33:14

539379856649591

1,550

9.6260

XLON

11/05/2022

14:33:39

539379856649822

1,569

9.6260

XLON

11/05/2022

14:33:39

539379856649825

570

9.6240

XLON

11/05/2022

14:33:46

539379856649881

660

9.6220

XLON

11/05/2022

14:34:07

539379856650064

469

9.6200

XLON

11/05/2022

14:34:12

539379856650099

397

9.6180

XLON

11/05/2022

14:34:24

539379856650255

1,406

9.6180

XLON

11/05/2022

14:35:00

539379856650632

366

9.6220

XLON

11/05/2022

14:35:00

539379856650617

841

9.6220

XLON

11/05/2022

14:35:11

539379856650698

782

9.6220

XLON

11/05/2022

14:35:29

539379856650902

570

9.6220

XLON

11/05/2022

14:35:47

539379856651007

232

9.6160

XLON

11/05/2022

14:36:05

539379856651155

319

9.6160

XLON

11/05/2022

14:36:05

539379856651153

373

9.6160

XLON

11/05/2022

14:36:05

539379856651154

855

9.6140

XLON

11/05/2022

14:36:09

539379856651218

564

9.6020

XLON

11/05/2022

14:36:17

539379856651331

463

9.6020

XLON

11/05/2022

14:36:43

539379856651516

763

9.6020

XLON

11/05/2022

14:36:43

539379856651511

120

9.6020

XLON

11/05/2022

14:37:07

539379856651769

1,349

9.6020

XLON

11/05/2022

14:37:07

539379856651770

557

9.6000

XLON

11/05/2022

14:37:32

539379856651929

175

9.6040

XLON

11/05/2022

14:37:33

539379856651954

300

9.6040

XLON

11/05/2022

14:37:33

539379856651953

95

9.6060

XLON

11/05/2022

14:37:49

539379856652031

1,377

9.6120

XLON

11/05/2022

14:38:07

539379856652167

21

9.6200

XLON

11/05/2022

14:38:27

539379856652356

961

9.6200

XLON

11/05/2022

14:38:27

539379856652355

1,477

9.6160

XLON

11/05/2022

14:38:30

539379856652393

537

9.6120

XLON

11/05/2022

14:38:40

539379856652444

887

9.6100

XLON

11/05/2022

14:39:22

539379856652664

686

9.6120

XLON

11/05/2022

14:39:22

539379856652657

143

9.6120

XLON

11/05/2022

14:39:31

539379856652718

143

9.6120

XLON

11/05/2022

14:39:31

539379856652719

217

9.6120

XLON

11/05/2022

14:39:31

539379856652720

975

9.6120

XLON

11/05/2022

14:39:31

539379856652717

207

9.6100

XLON

11/05/2022

14:39:59

539379856652816

300

9.6100

XLON

11/05/2022

14:39:59

539379856652814

400

9.6100

XLON

11/05/2022

14:39:59

539379856652815

72

9.6060

XLON

11/05/2022

14:40:16

539379856652972

300

9.6060

XLON

11/05/2022

14:40:16

539379856652971

828

9.6060

XLON

11/05/2022

14:40:27

539379856653055

1,094

9.6060

XLON

11/05/2022

14:40:27

539379856653039

442

9.6040

XLON

11/05/2022

14:40:38

539379856653096

392

9.6100

XLON

11/05/2022

14:40:46

539379856653153

889

9.6200

XLON

11/05/2022

14:41:30

539379856653385

94

9.6320

XLON

11/05/2022

14:42:11

539379856653782

373

9.6320

XLON

11/05/2022

14:42:11

539379856653781

465

9.6320

XLON

11/05/2022

14:42:11

539379856653768

1,159

9.6320

XLON

11/05/2022

14:42:11

539379856653769

1,159

9.6320

XLON

11/05/2022

14:42:11

539379856653780

62

9.6280

XLON

11/05/2022

14:42:17

539379856653823

338

9.6280

XLON

11/05/2022

14:42:17

539379856653822

468

9.6280

XLON

11/05/2022

14:42:17

539379856653815

451

9.6240

XLON

11/05/2022

14:42:43

539379856653956

145

9.6360

XLON

11/05/2022

14:43:15

539379856654133

219

9.6360

XLON

11/05/2022

14:43:15

539379856654130

319

9.6360

XLON

11/05/2022

14:43:15

539379856654131

373

9.6360

XLON

11/05/2022

14:43:15

539379856654132

300

9.6360

XLON

11/05/2022

14:43:26

539379856654167

604

9.6360

XLON

11/05/2022

14:43:26

539379856654168

998

9.6360

XLON

11/05/2022

14:43:26

539379856654166

1,375

9.6340

XLON

11/05/2022

14:43:50

539379856654260

947

9.6380

XLON

11/05/2022

14:44:09

539379856654489

65

9.6460

XLON

11/05/2022

14:44:34

539379856654640

11

9.6540

XLON

11/05/2022

14:44:51

539379856654792

53

9.6540

XLON

11/05/2022

14:44:51

539379856654791

515

9.6540

XLON

11/05/2022

14:44:51

539379856654793

65

9.6560

XLON

11/05/2022

14:45:07

539379856654938

454

9.6560

XLON

11/05/2022

14:45:09

539379856654947

492

9.6560

XLON

11/05/2022

14:45:09

539379856654946

225

9.6560

XLON

11/05/2022

14:45:14

539379856655014

300

9.6560

XLON

11/05/2022

14:45:14

539379856655013

1,539

9.6540

XLON

11/05/2022

14:45:22

539379856655046

58

9.6560

XLON

11/05/2022

14:45:22

539379856655043

446

9.6580

XLON

11/05/2022

14:46:15

539379856655373

73

9.6580

XLON

11/05/2022

14:46:20

539379856655394

290

9.6580

XLON

11/05/2022

14:46:20

539379856655395

299

9.6540

XLON

11/05/2022

14:46:28

539379856655451

97

9.6540

XLON

11/05/2022

14:46:30

539379856655489

291

9.6540

XLON

11/05/2022

14:46:30

539379856655488

300

9.6540

XLON

11/05/2022

14:46:30

539379856655487

373

9.6540

XLON

11/05/2022

14:46:30

539379856655486

15

9.6600

XLON

11/05/2022

14:47:04

539379856655693

718

9.6600

XLON

11/05/2022

14:47:08

539379856655749

877

9.6600

XLON

11/05/2022

14:47:08

539379856655750

452

9.6580

XLON

11/05/2022

14:47:12

539379856655782

75

9.6620

XLON

11/05/2022

14:47:20

539379856655825

309

9.6620

XLON

11/05/2022

14:47:44

539379856655902

319

9.6620

XLON

11/05/2022

14:47:44

539379856655904

373

9.6620

XLON

11/05/2022

14:47:44

539379856655903

1,618

9.6580

XLON

11/05/2022

14:47:46

539379856655914

644

9.6580

XLON

11/05/2022

14:47:53

539379856655957

300

9.6660

XLON

11/05/2022

14:48:35

539379856656230

23

9.6700

XLON

11/05/2022

14:48:38

539379856656259

671

9.6700

XLON

11/05/2022

14:48:38

539379856656258

301

9.6760

XLON

11/05/2022

14:48:55

539379856656476

373

9.6760

XLON

11/05/2022

14:48:55

539379856656475

373

9.6740

XLON

11/05/2022

14:49:07

539379856656677

379

9.6740

XLON

11/05/2022

14:49:07

539379856656678

1,366

9.6740

XLON

11/05/2022

14:49:07

539379856656621

444

9.6680

XLON

11/05/2022

14:49:18

539379856656775

17

9.6620

XLON

11/05/2022

14:49:49

539379856657078

332

9.6620

XLON

11/05/2022

14:49:49

539379856657079

435

9.6620

XLON

11/05/2022

14:50:10

539379856657246

897

9.6620

XLON

11/05/2022

14:50:10

539379856657245

1,028

9.6620

XLON

11/05/2022

14:50:10

539379856657248

556

9.6500

XLON

11/05/2022

14:50:38

539379856657591

1,563

9.6600

XLON

11/05/2022

14:51:08

539379856657802

740

9.6600

XLON

11/05/2022

14:51:11

539379856657828

300

9.6540

XLON

11/05/2022

14:51:39

539379856657939

1,553

9.6600

XLON

11/05/2022

14:52:10

539379856658125

365

9.6580

XLON

11/05/2022

14:52:26

539379856658162

1,259

9.6580

XLON

11/05/2022

14:52:26

539379856658161

778

9.6540

XLON

11/05/2022

14:52:32

539379856658212

286

9.6500

XLON

11/05/2022

14:53:06

539379856658418

470

9.6500

XLON

11/05/2022

14:53:06

539379856658419

670

9.6500

XLON

11/05/2022

14:53:06

539379856658417

214

9.6540

XLON

11/05/2022

14:53:06

539379856658420

330

9.6540

XLON

11/05/2022

14:53:06

539379856658421

1,483

9.6480

XLON

11/05/2022

14:54:02

539379856658721

1,189

9.6480

XLON

11/05/2022

14:54:05

539379856658744

557

9.6500

XLON

11/05/2022

14:54:30

539379856658854

921

9.6500

XLON

11/05/2022

14:54:30

539379856658855

300

9.6480

XLON

11/05/2022

14:55:15

539379856659098

319

9.6480

XLON

11/05/2022

14:55:15

539379856659100

373

9.6480

XLON

11/05/2022

14:55:15

539379856659099

1,421

9.6460

XLON

11/05/2022

14:55:25

539379856659146

364

9.6440

XLON

11/05/2022

14:55:36

539379856659203

632

9.6420

XLON

11/05/2022

14:56:10

539379856659375

34

9.6400

XLON

11/05/2022

14:56:17

539379856659524

300

9.6400

XLON

11/05/2022

14:56:17

539379856659523

368

9.6360

XLON

11/05/2022

14:56:20

539379856659567

945

9.6360

XLON

11/05/2022

14:56:20

539379856659566

495

9.6320

XLON

11/05/2022

14:56:22

539379856659586

359

9.6320

XLON

11/05/2022

14:56:29

539379856659718

865

9.6460

XLON

11/05/2022

14:57:28

539379856660219

69

9.6460

XLON

11/05/2022

14:57:47

539379856660296

319

9.6520

XLON

11/05/2022

14:58:03

539379856660399

373

9.6520

XLON

11/05/2022

14:58:03

539379856660398

226

9.6500

XLON

11/05/2022

14:58:06

539379856660414

283

9.6500

XLON

11/05/2022

14:58:06

539379856660413

300

9.6500

XLON

11/05/2022

14:58:06

539379856660410

319

9.6500

XLON

11/05/2022

14:58:06

539379856660412

373

9.6500

XLON

11/05/2022

14:58:06

539379856660411

527

9.6540

XLON

11/05/2022

14:58:15

539379856660458

732

9.6500

XLON

11/05/2022

14:58:18

539379856660502

749

9.6520

XLON

11/05/2022

14:58:18

539379856660489

571

9.6480

XLON

11/05/2022

14:58:29

539379856660550

271

9.6480

XLON

11/05/2022

14:59:09

539379856660758

319

9.6480

XLON

11/05/2022

14:59:09

539379856660757

72

9.6480

XLON

11/05/2022

14:59:11

539379856660764

555

9.6480

XLON

11/05/2022

14:59:36

539379856660844

903

9.6480

XLON

11/05/2022

14:59:36

539379856660845

298

9.6500

XLON

11/05/2022

14:59:36

539379856660856

300

9.6500

XLON

11/05/2022

14:59:36

539379856660857

301

9.6500

XLON

11/05/2022

14:59:36

539379856660859

373

9.6500

XLON

11/05/2022

14:59:36

539379856660858

917

9.6380

XLON

11/05/2022

15:00:10

539379856661122

300

9.6380

XLON

11/05/2022

15:00:35

539379856661220

216

9.6400

XLON

11/05/2022

15:00:44

539379856661277

319

9.6400

XLON

11/05/2022

15:00:44

539379856661276

122

9.6420

XLON

11/05/2022

15:00:51

539379856661328

281

9.6420

XLON

11/05/2022

15:00:51

539379856661329

41

9.6440

XLON

11/05/2022

15:00:58

539379856661363

297

9.6440

XLON

11/05/2022

15:00:58

539379856661362

319

9.6440

XLON

11/05/2022

15:00:58

539379856661361

1,431

9.6460

XLON

11/05/2022

15:01:06

539379856661463

54

9.6480

XLON

11/05/2022

15:01:06

539379856661461

300

9.6480

XLON

11/05/2022

15:01:06

539379856661460

555

9.6380

XLON

11/05/2022

15:01:31

539379856661589

41

9.6400

XLON

11/05/2022

15:01:57

539379856661743

208

9.6320

XLON

11/05/2022

15:02:08

539379856661805

300

9.6320

XLON

11/05/2022

15:02:08

539379856661803

373

9.6320

XLON

11/05/2022

15:02:08

539379856661804

1,572

9.6340

XLON

11/05/2022

15:02:31

539379856661925

72

9.6340

XLON

11/05/2022

15:02:44

539379856662061

1,546

9.6340

XLON

11/05/2022

15:02:44

539379856662064

331

9.6360

XLON

11/05/2022

15:02:44

539379856662057

555

9.6280

XLON

11/05/2022

15:03:08

539379856662223

705

9.6240

XLON

11/05/2022

15:03:18

539379856662264

41

9.6220

XLON

11/05/2022

15:03:19

539379856662274

279

9.6220

XLON

11/05/2022

15:03:19

539379856662273

518

9.6320

XLON

11/05/2022

15:03:38

539379856662425

578

9.6320

XLON

11/05/2022

15:03:46

539379856662452

542

9.6280

XLON

11/05/2022

15:04:05

539379856662513

1,073

9.6320

XLON

11/05/2022

15:04:23

539379856662604

804

9.6360

XLON

11/05/2022

15:05:02

539379856662756

597

9.6340

XLON

11/05/2022

15:05:03

539379856662775

1,016

9.6360

XLON

11/05/2022

15:05:03

539379856662774

355

9.6260

XLON

11/05/2022

15:05:16

539379856662852

664

9.6180

XLON

11/05/2022

15:05:32

539379856662990

398

9.6180

XLON

11/05/2022

15:05:51

539379856663087

86

9.6220

XLON

11/05/2022

15:06:11

539379856663163

1,422

9.6220

XLON

11/05/2022

15:06:11

539379856663164

371

9.6340

XLON

11/05/2022

15:06:50

539379856663351

1,461

9.6300

XLON

11/05/2022

15:06:57

539379856663379

99

9.6320

XLON

11/05/2022

15:07:23

539379856663515

300

9.6320

XLON

11/05/2022

15:07:38

539379856663619

86

9.6320

XLON

11/05/2022

15:07:43

539379856663635

1,567

9.6380

XLON

11/05/2022

15:08:04

539379856663787

1,465

9.6360

XLON

11/05/2022

15:08:15

539379856663845

256

9.6380

XLON

11/05/2022

15:08:15

539379856663852

296

9.6380

XLON

11/05/2022

15:08:15

539379856663851

300

9.6380

XLON

11/05/2022

15:08:15

539379856663848

346

9.6380

XLON

11/05/2022

15:08:15

539379856663850

373

9.6380

XLON

11/05/2022

15:08:15

539379856663849

277

9.6380

XLON

11/05/2022

15:09:08

539379856664126

300

9.6380

XLON

11/05/2022

15:09:08

539379856664124

319

9.6380

XLON

11/05/2022

15:09:08

539379856664125

70

9.6380

XLON

11/05/2022

15:09:15

539379856664145

300

9.6380

XLON

11/05/2022

15:09:15

539379856664144

895

9.6360

XLON

11/05/2022

15:09:32

539379856664238

1,552

9.6380

XLON

11/05/2022

15:09:32

539379856664235

365

9.6200

XLON

11/05/2022

15:10:13

539379856664555

1,626

9.6160

XLON

11/05/2022

15:10:19

539379856664593

337

9.6280

XLON

11/05/2022

15:10:51

539379856664787

79

9.6260

XLON

11/05/2022

15:10:56

539379856664813

97

9.6240

XLON

11/05/2022

15:11:39

539379856664967

300

9.6240

XLON

11/05/2022

15:11:39

539379856664965

373

9.6240

XLON

11/05/2022

15:11:39

539379856664968

381

9.6240

XLON

11/05/2022

15:11:39

539379856664966

1,466

9.6220

XLON

11/05/2022

15:11:55

539379856665029

1,522

9.6220

XLON

11/05/2022

15:11:55

539379856665031

1,096

9.6200

XLON

11/05/2022

15:12:17

539379856665138

1,577

9.6260

XLON

11/05/2022

15:12:57

539379856665357

492

9.6240

XLON

11/05/2022

15:13:05

539379856665397

453

9.6200

XLON

11/05/2022

15:13:12

539379856665437

11

9.6180

XLON

11/05/2022

15:13:16

539379856665468

34

9.6180

XLON

11/05/2022

15:13:16

539379856665469

340

9.6180

XLON

11/05/2022

15:13:16

539379856665467

399

9.6140

XLON

11/05/2022

15:13:26

539379856665528

107

9.6100

XLON

11/05/2022

15:13:40

539379856665557

232

9.6100

XLON

11/05/2022

15:13:40

539379856665558

25

9.6100

XLON

11/05/2022

15:13:56

539379856665587

373

9.6100

XLON

11/05/2022

15:13:56

539379856665588

32

9.6100

XLON

11/05/2022

15:14:03

539379856665639

98

9.6200

XLON

11/05/2022

15:14:37

539379856665880

296

9.6200

XLON

11/05/2022

15:14:51

539379856665935

351

9.6200

XLON

11/05/2022

15:14:51

539379856665936

1,312

9.6200

XLON

11/05/2022

15:14:51

539379856665934

373

9.6180

XLON

11/05/2022

15:15:01

539379856666001

430

9.6180

XLON

11/05/2022

15:15:01

539379856666000

1,491

9.6180

XLON

11/05/2022

15:15:01

539379856665999

89

9.6220

XLON

11/05/2022

15:15:36

539379856666162

1,529

9.6180

XLON

11/05/2022

15:15:48

539379856666190

78

9.6200

XLON

11/05/2022

15:16:27

539379856666400

1,525

9.6200

XLON

11/05/2022

15:16:27

539379856666399

296

9.6220

XLON

11/05/2022

15:16:27

539379856666404

373

9.6220

XLON

11/05/2022

15:16:27

539379856666403

52

9.6160

XLON

11/05/2022

15:16:59

539379856666515

808

9.6160

XLON

11/05/2022

15:16:59

539379856666516

21

9.6220

XLON

11/05/2022

15:16:59

539379856666493

341

9.6220

XLON

11/05/2022

15:16:59

539379856666494

92

9.6220

XLON

11/05/2022

15:17:33

539379856666705

55

9.6280

XLON

11/05/2022

15:17:43

539379856666780

300

9.6280

XLON

11/05/2022

15:17:43

539379856666779

300

9.6260

XLON

11/05/2022

15:17:46

539379856666795

95

9.6260

XLON

11/05/2022

15:17:49

539379856666800

271

9.6260

XLON

11/05/2022

15:17:49

539379856666801

1,602

9.6240

XLON

11/05/2022

15:17:54

539379856666822

408

9.6220

XLON

11/05/2022

15:18:08

539379856666878

490

9.6340

XLON

11/05/2022

15:19:11

539379856667269

1,072

9.6340

XLON

11/05/2022

15:19:11

539379856667270

1

9.6360

XLON

11/05/2022

15:19:33

539379856667363

58

9.6360

XLON

11/05/2022

15:19:35

539379856667374

179

9.6360

XLON

11/05/2022

15:19:35

539379856667377

319

9.6360

XLON

11/05/2022

15:19:35

539379856667376

352

9.6360

XLON

11/05/2022

15:19:35

539379856667375

264

9.6360

XLON

11/05/2022

15:19:42

539379856667401

1,613

9.6440

XLON

11/05/2022

15:20:29

539379856667560

339

9.6380

XLON

11/05/2022

15:20:43

539379856667660

373

9.6400

XLON

11/05/2022

15:20:43

539379856667649

91

9.6420

XLON

11/05/2022

15:20:43

539379856667653

352

9.6420

XLON

11/05/2022

15:20:43

539379856667652

373

9.6420

XLON

11/05/2022

15:20:43

539379856667651

430

9.6420

XLON

11/05/2022

15:20:43

539379856667650

962

9.6420

XLON

11/05/2022

15:20:43

539379856667645

478

9.6500

XLON

11/05/2022

15:21:31

539379856667916

117

9.6540

XLON

11/05/2022

15:21:38

539379856667969

193

9.6540

XLON

11/05/2022

15:21:38

539379856667968

344

9.6540

XLON

11/05/2022

15:21:44

539379856668037

581

9.6600

XLON

11/05/2022

15:22:01

539379856668171

12

9.6680

XLON

11/05/2022

15:22:27

539379856668293

830

9.6680

XLON

11/05/2022

15:22:27

539379856668294

318

9.6760

XLON

11/05/2022

15:22:54

539379856668440

319

9.6760

XLON

11/05/2022

15:22:54

539379856668439

20

9.6780

XLON

11/05/2022

15:23:12

539379856668597

420

9.6760

XLON

11/05/2022

15:23:17

539379856668648

307

9.6760

XLON

11/05/2022

15:23:21

539379856668667

319

9.6760

XLON

11/05/2022

15:23:21

539379856668668

352

9.6760

XLON

11/05/2022

15:23:21

539379856668665

373

9.6760

XLON

11/05/2022

15:23:21

539379856668666

300

9.6760

XLON

11/05/2022

15:23:40

539379856668766

324

9.6760

XLON

11/05/2022

15:23:40

539379856668767

65

9.6780

XLON

11/05/2022

15:23:51

539379856668845

366

9.6760

XLON

11/05/2022

15:23:58

539379856668958

370

9.6760

XLON

11/05/2022

15:23:58

539379856668955

1,339

9.6760

XLON

11/05/2022

15:23:58

539379856668951

488

9.6760

XLON

11/05/2022

15:24:23

539379856669108

264

9.6780

XLON

11/05/2022

15:24:23

539379856669111

373

9.6780

XLON

11/05/2022

15:24:23

539379856669113

597

9.6780

XLON

11/05/2022

15:24:23

539379856669112

1,596

9.6800

XLON

11/05/2022

15:24:59

539379856669313

296

9.6800

XLON

11/05/2022

15:25:25

539379856669401

319

9.6800

XLON

11/05/2022

15:25:25

539379856669402

52

9.6760

XLON

11/05/2022

15:25:45

539379856669468

302

9.6760

XLON

11/05/2022

15:25:45

539379856669466

901

9.6760

XLON

11/05/2022

15:25:45

539379856669467

1,548

9.6780

XLON

11/05/2022

15:25:45

539379856669461

70

9.6800

XLON

11/05/2022

15:26:28

539379856669893

300

9.6840

XLON

11/05/2022

15:26:32

539379856669921

242

9.6860

XLON

11/05/2022

15:26:42

539379856669946

264

9.6860

XLON

11/05/2022

15:26:42

539379856669945

69

9.6820

XLON

11/05/2022

15:26:43

539379856669948

1,123

9.6820

XLON

11/05/2022

15:26:44

539379856669951

394

9.6780

XLON

11/05/2022

15:26:54

539379856669996

300

9.6760

XLON

11/05/2022

15:27:27

539379856670172

32

9.6760

XLON

11/05/2022

15:27:38

539379856670204

300

9.6760

XLON

11/05/2022

15:27:38

539379856670202

373

9.6760

XLON

11/05/2022

15:27:38

539379856670203

1,332

9.6740

XLON

11/05/2022

15:27:39

539379856670213

327

9.6720

XLON

11/05/2022

15:27:52

539379856670233

9

9.6760

XLON

11/05/2022

15:29:11

539379856670732

296

9.6760

XLON

11/05/2022

15:29:11

539379856670731

420

9.6760

XLON

11/05/2022

15:29:11

539379856670730

783

9.6760

XLON

11/05/2022

15:29:11

539379856670728

294

9.6760

XLON

11/05/2022

15:29:14

539379856670762

300

9.6760

XLON

11/05/2022

15:29:14

539379856670761

342

9.6760

XLON

11/05/2022

15:29:14

539379856670763

298

9.6760

XLON

11/05/2022

15:29:21

539379856670822

1,426

9.6760

XLON

11/05/2022

15:29:45

539379856670938

120

9.6740

XLON

11/05/2022

15:29:50

539379856670960

313

9.6740

XLON

11/05/2022

15:29:50

539379856670959

1,268

9.6720

XLON

11/05/2022

15:30:00

539379856671007

798

9.6700

XLON

11/05/2022

15:30:19

539379856671186

362

9.6640

XLON

11/05/2022

15:30:30

539379856671242

1,271

9.6620

XLON

11/05/2022

15:31:04

539379856671371

485

9.6580

XLON

11/05/2022

15:31:11

539379856671432

493

9.6540

XLON

11/05/2022

15:31:18

539379856671506

74

9.6600

XLON

11/05/2022

15:32:02

539379856671682

296

9.6660

XLON

11/05/2022

15:32:34

539379856671802

304

9.6660

XLON

11/05/2022

15:32:34

539379856671803

326

9.6660

XLON

11/05/2022

15:32:34

539379856671801

420

9.6660

XLON

11/05/2022

15:32:34

539379856671800

1,411

9.6660

XLON

11/05/2022

15:32:34

539379856671799

18

9.6540

XLON

11/05/2022

15:33:06

539379856671977

316

9.6540

XLON

11/05/2022

15:33:06

539379856671976

533

9.6500

XLON

11/05/2022

15:33:07

539379856671987

1,005

9.6500

XLON

11/05/2022

15:33:27

539379856672061

29

9.6540

XLON

11/05/2022

15:33:27

539379856672060

300

9.6540

XLON

11/05/2022

15:33:27

539379856672059

251

9.6520

XLON

11/05/2022

15:34:00

539379856672167

381

9.6520

XLON

11/05/2022

15:34:00

539379856672166

1,039

9.6520

XLON

11/05/2022

15:34:00

539379856672162

341

9.6500

XLON

11/05/2022

15:34:04

539379856672198

47

9.6520

XLON

11/05/2022

15:35:09

539379856672466

1,361

9.6520

XLON

11/05/2022

15:35:14

539379856672494

341

9.6500

XLON

11/05/2022

15:35:19

539379856672528

351

9.6500

XLON

11/05/2022

15:35:27

539379856672538

135

9.6460

XLON

11/05/2022

15:35:35

539379856672589

1,395

9.6460

XLON

11/05/2022

15:35:35

539379856672588

287

9.6480

XLON

11/05/2022

15:35:35

539379856672593

300

9.6480

XLON

11/05/2022

15:35:35

539379856672592

754

9.6420

XLON

11/05/2022

15:36:12

539379856672836

1,486

9.6460

XLON

11/05/2022

15:36:57

539379856673019

14

9.6520

XLON

11/05/2022

15:37:43

539379856673272

319

9.6520

XLON

11/05/2022

15:37:43

539379856673271

1,359

9.6520

XLON

11/05/2022

15:37:43

539379856673258

1,214

9.6540

XLON

11/05/2022

15:37:43

539379856673250

78

9.6520

XLON

11/05/2022

15:38:04

539379856673387

443

9.6540

XLON

11/05/2022

15:38:04

539379856673383

19

9.6580

XLON

11/05/2022

15:38:49

539379856673690

300

9.6580

XLON

11/05/2022

15:38:49

539379856673688

349

9.6580

XLON

11/05/2022

15:38:49

539379856673689

202

9.6540

XLON

11/05/2022

15:38:53

539379856673718

1,281

9.6540

XLON

11/05/2022

15:38:53

539379856673717

58

9.6580

XLON

11/05/2022

15:39:25

539379856673847

356

9.6580

XLON

11/05/2022

15:39:33

539379856673918

55

9.6580

XLON

11/05/2022

15:39:41

539379856673940

3

9.6500

XLON

11/05/2022

15:40:17

539379856674114

65

9.6500

XLON

11/05/2022

15:40:17

539379856674115

137

9.6500

XLON

11/05/2022

15:40:17

539379856674116

296

9.6500

XLON

11/05/2022

15:40:17

539379856674127

319

9.6500

XLON

11/05/2022

15:40:17

539379856674126

345

9.6500

XLON

11/05/2022

15:40:17

539379856674117

373

9.6500

XLON

11/05/2022

15:40:17

539379856674125

939

9.6500

XLON

11/05/2022

15:40:17

539379856674118

102

9.6520

XLON

11/05/2022

15:40:17

539379856674130

300

9.6520

XLON

11/05/2022

15:40:17

539379856674128

319

9.6520

XLON

11/05/2022

15:40:17

539379856674129

324

9.6520

XLON

11/05/2022

15:40:59

539379856674323

1,176

9.6520

XLON

11/05/2022

15:40:59

539379856674322

136

9.6500

XLON

11/05/2022

15:41:14

539379856674401

1,040

9.6500

XLON

11/05/2022

15:41:14

539379856674402

58

9.6520

XLON

11/05/2022

15:41:56

539379856674676

1,500

9.6500

XLON

11/05/2022

15:42:10

539379856674725

23

9.6500

XLON

11/05/2022

15:42:33

539379856674895

325

9.6500

XLON

11/05/2022

15:42:33

539379856674896

1

9.6500

XLON

11/05/2022

15:42:46

539379856674975

280

9.6500

XLON

11/05/2022

15:42:46

539379856674973

319

9.6500

XLON

11/05/2022

15:42:46

539379856674974

457

9.6480

XLON

11/05/2022

15:43:00

539379856675038

337

9.6460

XLON

11/05/2022

15:43:04

539379856675054

723

9.6460

XLON

11/05/2022

15:43:04

539379856675053

902

9.6440

XLON

11/05/2022

15:43:19

539379856675127

300

9.6540

XLON

11/05/2022

15:43:50

539379856675433

71

9.6540

XLON

11/05/2022

15:44:08

539379856675541

237

9.6540

XLON

11/05/2022

15:44:08

539379856675538

381

9.6540

XLON

11/05/2022

15:44:08

539379856675537

29

9.6540

XLON

11/05/2022

15:44:09

539379856675547

112

9.6540

XLON

11/05/2022

15:44:09

539379856675546

217

9.6540

XLON

11/05/2022

15:44:09

539379856675545

1,153

9.6520

XLON

11/05/2022

15:44:15

539379856675572

1,163

9.6560

XLON

11/05/2022

15:45:59

539379856676015

246

9.6560

XLON

11/05/2022

15:46:01

539379856676028

319

9.6560

XLON

11/05/2022

15:46:01

539379856676027

420

9.6560

XLON

11/05/2022

15:46:01

539379856676026

49

9.6540

XLON

11/05/2022

15:46:03

539379856676053

172

9.6540

XLON

11/05/2022

15:46:03

539379856676052

179

9.6540

XLON

11/05/2022

15:46:03

539379856676051

420

9.6540

XLON

11/05/2022

15:46:03

539379856676055

319

9.6560

XLON

11/05/2022

15:46:03

539379856676057

373

9.6560

XLON

11/05/2022

15:46:03

539379856676056

422

9.6560

XLON

11/05/2022

15:46:03

539379856676058

1,579

9.6600

XLON

11/05/2022

15:46:35

539379856676370

206

9.6600

XLON

11/05/2022

15:47:01

539379856676486

296

9.6600

XLON

11/05/2022

15:47:01

539379856676485

303

9.6600

XLON

11/05/2022

15:47:01

539379856676487

1,219

9.6560

XLON

11/05/2022

15:47:16

539379856676558

366

9.6540

XLON

11/05/2022

15:47:48

539379856676674

860

9.6500

XLON

11/05/2022

15:47:50

539379856676682

221

9.6480

XLON

11/05/2022

15:48:03

539379856676718

686

9.6480

XLON

11/05/2022

15:48:03

539379856676712

317

9.6440

XLON

11/05/2022

15:48:47

539379856676894

974

9.6440

XLON

11/05/2022

15:48:47

539379856676893

6

9.6460

XLON

11/05/2022

15:48:47

539379856676900

296

9.6460

XLON

11/05/2022

15:48:47

539379856676898

300

9.6460

XLON

11/05/2022

15:48:47

539379856676897

373

9.6460

XLON

11/05/2022

15:48:47

539379856676899

113

9.6460

XLON

11/05/2022

15:49:14

539379856677088

319

9.6460

XLON

11/05/2022

15:49:14

539379856677087

349

9.6460

XLON

11/05/2022

15:49:14

539379856677086

553

9.6460

XLON

11/05/2022

15:49:14

539379856677071

406

9.6420

XLON

11/05/2022

15:49:28

539379856677164

142

9.6380

XLON

11/05/2022

15:49:31

539379856677178

266

9.6380

XLON

11/05/2022

15:49:31

539379856677177

357

9.6380

XLON

11/05/2022

15:50:00

539379856677280

1,012

9.6380

XLON

11/05/2022

15:50:22

539379856677398

578

9.6360

XLON

11/05/2022

15:50:30

539379856677428

422

9.6320

XLON

11/05/2022

15:50:43

539379856677530

624

9.6320

XLON

11/05/2022

15:50:50

539379856677542

136

9.6300

XLON

11/05/2022

15:51:23

539379856677666

300

9.6300

XLON

11/05/2022

15:51:23

539379856677665

98

9.6260

XLON

11/05/2022

15:51:27

539379856677773

300

9.6260

XLON

11/05/2022

15:51:27

539379856677771

410

9.6260

XLON

11/05/2022

15:51:27

539379856677772

1,028

9.6240

XLON

11/05/2022

15:51:39

539379856677906

53

9.6180

XLON

11/05/2022

15:52:20

539379856678102

296

9.6180

XLON

11/05/2022

15:52:20

539379856678101

1,377

9.6180

XLON

11/05/2022

15:52:20

539379856678099

370

9.6160

XLON

11/05/2022

15:52:21

539379856678109

835

9.6100

XLON

11/05/2022

15:52:40

539379856678190

506

9.6060

XLON

11/05/2022

15:52:58

539379856678317

595

9.6040

XLON

11/05/2022

15:52:59

539379856678329

50

9.6000

XLON

11/05/2022

15:53:43

539379856678496

300

9.6000

XLON

11/05/2022

15:53:43

539379856678495

16

9.6000

XLON

11/05/2022

15:53:51

539379856678550

22

9.6000

XLON

11/05/2022

15:53:51

539379856678549

43

9.6000

XLON

11/05/2022

15:53:51

539379856678548

269

9.6000

XLON

11/05/2022

15:53:51

539379856678551

1,123

9.5980

XLON

11/05/2022

15:53:55

539379856678567

220

9.6120

XLON

11/05/2022

15:55:07

539379856678950

234

9.6120

XLON

11/05/2022

15:55:07

539379856678953

296

9.6120

XLON

11/05/2022

15:55:07

539379856678952

319

9.6120

XLON

11/05/2022

15:55:07

539379856678949

373

9.6120

XLON

11/05/2022

15:55:07

539379856678951

400

9.6120

XLON

11/05/2022

15:55:07

539379856678948

300

9.6180

XLON

11/05/2022

15:55:50

539379856679115

300

9.6180

XLON

11/05/2022

15:55:55

539379856679134

1,319

9.6140

XLON

11/05/2022

15:56:02

539379856679202

300

9.6160

XLON

11/05/2022

15:56:02

539379856679210

93

9.6180

XLON

11/05/2022

15:56:02

539379856679211

101

9.6180

XLON

11/05/2022

15:56:02

539379856679213

809

9.6180

XLON

11/05/2022

15:56:02

539379856679212

286

9.6200

XLON

11/05/2022

15:56:39

539379856679381

300

9.6200

XLON

11/05/2022

15:56:39

539379856679380

367

9.6200

XLON

11/05/2022

15:56:39

539379856679379

22

9.6200

XLON

11/05/2022

15:56:47

539379856679407

367

9.6200

XLON

11/05/2022

15:56:57

539379856679452

400

9.6200

XLON

11/05/2022

15:56:57

539379856679453

88

9.6160

XLON

11/05/2022

15:56:58

539379856679467

1,356

9.6160

XLON

11/05/2022

15:56:58

539379856679468

58

9.6160

XLON

11/05/2022

15:57:26

539379856679592

300

9.6160

XLON

11/05/2022

15:57:26

539379856679591

1,173

9.6120

XLON

11/05/2022

15:57:48

539379856679682

276

9.6140

XLON

11/05/2022

15:57:48

539379856679685

300

9.6140

XLON

11/05/2022

15:57:48

539379856679684

353

9.6080

XLON

11/05/2022

15:58:14

539379856679823

166

9.6080

XLON

11/05/2022

15:58:15

539379856679826

430

9.6080

XLON

11/05/2022

15:58:15

539379856679825

1,198

9.6140

XLON

11/05/2022

15:59:00

539379856680062

131

9.6200

XLON

11/05/2022

15:59:22

539379856680180

363

9.6200

XLON

11/05/2022

15:59:22

539379856680179

340

9.6200

XLON

11/05/2022

15:59:34

539379856680215

1,546

9.6260

XLON

11/05/2022

16:00:07

539379856680432

1,342

9.6200

XLON

11/05/2022

16:00:14

539379856680501

65

9.6240

XLON

11/05/2022

16:00:14

539379856680493

317

9.6240

XLON

11/05/2022

16:00:14

539379856680492

173

9.6220

XLON

11/05/2022

16:00:34

539379856680582

213

9.6220

XLON

11/05/2022

16:00:34

539379856680583

65

9.6220

XLON

11/05/2022

16:01:00

539379856680721

300

9.6220

XLON

11/05/2022

16:01:00

539379856680720

104

9.6220

XLON

11/05/2022

16:01:08

539379856680764

319

9.6220

XLON

11/05/2022

16:01:08

539379856680761

380

9.6220

XLON

11/05/2022

16:01:08

539379856680763

430

9.6220

XLON

11/05/2022

16:01:08

539379856680762

369

9.6200

XLON

11/05/2022

16:01:30

539379856680902

264

9.6240

XLON

11/05/2022

16:01:49

539379856680987

318

9.6240

XLON

11/05/2022

16:01:49

539379856680988

312

9.6240

XLON

11/05/2022

16:01:55

539379856681001

93

9.6220

XLON

11/05/2022

16:02:03

539379856681030

557

9.6200

XLON

11/05/2022

16:02:16

539379856681070

10

9.6180

XLON

11/05/2022

16:02:34

539379856681197

30

9.6180

XLON

11/05/2022

16:02:34

539379856681196

298

9.6200

XLON

11/05/2022

16:02:34

539379856681199

319

9.6200

XLON

11/05/2022

16:02:34

539379856681198

906

9.6180

XLON

11/05/2022

16:02:38

539379856681224

1,031

9.6180

XLON

11/05/2022

16:02:42

539379856681277

19

9.6140

XLON

11/05/2022

16:02:55

539379856681360

401

9.6140

XLON

11/05/2022

16:02:55

539379856681359

376

9.6120

XLON

11/05/2022

16:03:21

539379856681437

576

9.6120

XLON

11/05/2022

16:03:21

539379856681436

167

9.6160

XLON

11/05/2022

16:03:51

539379856681735

373

9.6160

XLON

11/05/2022

16:03:51

539379856681734

373

9.6280

XLON

11/05/2022

16:04:15

539379856681895

248

9.6240

XLON

11/05/2022

16:04:18

539379856681933

300

9.6240

XLON

11/05/2022

16:04:18

539379856681932

1

9.6240

XLON

11/05/2022

16:04:24

539379856681956

346

9.6240

XLON

11/05/2022

16:04:24

539379856681957

40

9.6240

XLON

11/05/2022

16:04:31

539379856681981

93

9.6240

XLON

11/05/2022

16:04:31

539379856681982

74

9.6220

XLON

11/05/2022

16:04:41

539379856682011

1,467

9.6220

XLON

11/05/2022

16:04:41

539379856682010

572

9.6280

XLON

11/05/2022

16:05:02

539379856682089

217

9.6260

XLON

11/05/2022

16:05:10

539379856682116

430

9.6260

XLON

11/05/2022

16:05:10

539379856682115

484

9.6300

XLON

11/05/2022

16:05:56

539379856682293

1,104

9.6300

XLON

11/05/2022

16:05:56

539379856682294

96

9.6320

XLON

11/05/2022

16:06:15

539379856682431

311

9.6320

XLON

11/05/2022

16:06:15

539379856682429

373

9.6320

XLON

11/05/2022

16:06:15

539379856682430

885

9.6260

XLON

11/05/2022

16:06:19

539379856682454

143

9.6280

XLON

11/05/2022

16:06:19

539379856682451

500

9.6280

XLON

11/05/2022

16:06:19

539379856682450

842

9.6220

XLON

11/05/2022

16:06:39

539379856682535

638

9.6160

XLON

11/05/2022

16:07:01

539379856682600

120

9.6140

XLON

11/05/2022

16:07:03

539379856682629

632

9.6140

XLON

11/05/2022

16:07:03

539379856682630

23

9.6160

XLON

11/05/2022

16:07:30

539379856682756

300

9.6160

XLON

11/05/2022

16:07:30

539379856682754

373

9.6160

XLON

11/05/2022

16:07:30

539379856682755

745

9.6140

XLON

11/05/2022

16:07:49

539379856682855

771

9.6140

XLON

11/05/2022

16:07:49

539379856682856

75

9.6160

XLON

11/05/2022

16:07:49

539379856682852

48

9.6160

XLON

11/05/2022

16:08:26

539379856683051

300

9.6160

XLON

11/05/2022

16:08:26

539379856683050

45

9.6160

XLON

11/05/2022

16:08:31

539379856683067

45

9.6160

XLON

11/05/2022

16:08:31

539379856683069

373

9.6160

XLON

11/05/2022

16:08:31

539379856683068

404

9.6140

XLON

11/05/2022

16:08:47

539379856683111

1,495

9.6140

XLON

11/05/2022

16:09:15

539379856683253

116

9.6160

XLON

11/05/2022

16:09:15

539379856683258

319

9.6160

XLON

11/05/2022

16:09:15

539379856683256

352

9.6160

XLON

11/05/2022

16:09:15

539379856683257

373

9.6160

XLON

11/05/2022

16:09:15

539379856683255

430

9.6160

XLON

11/05/2022

16:09:15

539379856683254

328

9.6160

XLON

11/05/2022

16:09:37

539379856683373

98

9.6120

XLON

11/05/2022

16:09:39

539379856683397

995

9.6120

XLON

11/05/2022

16:09:39

539379856683398

144

9.6160

XLON

11/05/2022

16:10:20

539379856683668

17

9.6160

XLON

11/05/2022

16:10:23

539379856683683

70

9.6160

XLON

11/05/2022

16:10:23

539379856683681

84

9.6160

XLON

11/05/2022

16:10:23

539379856683680

196

9.6160

XLON

11/05/2022

16:10:23

539379856683682

306

9.6240

XLON

11/05/2022

16:11:10

539379856683988

578

9.6240

XLON

11/05/2022

16:11:10

539379856683989

679

9.6260

XLON

11/05/2022

16:11:10

539379856683981

703

9.6260

XLON

11/05/2022

16:11:10

539379856683982

1,526

9.6240

XLON

11/05/2022

16:11:28

539379856684201

128

9.6300

XLON

11/05/2022

16:12:09

539379856684517

170

9.6300

XLON

11/05/2022

16:12:09

539379856684516

1,298

9.6300

XLON

11/05/2022

16:12:09

539379856684518

300

9.6320

XLON

11/05/2022

16:12:09

539379856684510

319

9.6320

XLON

11/05/2022

16:12:09

539379856684512

373

9.6320

XLON

11/05/2022

16:12:09

539379856684511

64

9.6300

XLON

11/05/2022

16:12:48

539379856684745

300

9.6300

XLON

11/05/2022

16:12:48

539379856684744

334

9.6300

XLON

11/05/2022

16:12:55

539379856684783

93

9.6300

XLON

11/05/2022

16:13:02

539379856684834

120

9.6300

XLON

11/05/2022

16:13:02

539379856684835

121

9.6300

XLON

11/05/2022

16:13:02

539379856684833

33

9.6300

XLON

11/05/2022

16:13:09

539379856684883

301

9.6300

XLON

11/05/2022

16:13:09

539379856684882

334

9.6300

XLON

11/05/2022

16:13:16

539379856684974

18

9.6300

XLON

11/05/2022

16:13:21

539379856685023

313

9.6300

XLON

11/05/2022

16:13:21

539379856685024

93

9.6300

XLON

11/05/2022

16:13:28

539379856685058

255

9.6300

XLON

11/05/2022

16:13:28

539379856685059

400

9.6280

XLON

11/05/2022

16:13:46

539379856685135

503

9.6280

XLON

11/05/2022

16:13:46

539379856685134

539

9.6280

XLON

11/05/2022

16:13:46

539379856685136

749

9.6280

XLON

11/05/2022

16:13:46

539379856685143

93

9.6300

XLON

11/05/2022

16:14:21

539379856685453

259

9.6300

XLON

11/05/2022

16:14:21

539379856685454

56

9.6280

XLON

11/05/2022

16:14:26

539379856685482

93

9.6280

XLON

11/05/2022

16:14:26

539379856685481

300

9.6280

XLON

11/05/2022

16:14:26

539379856685480

94

9.6280

XLON

11/05/2022

16:14:31

539379856685517

109

9.6280

XLON

11/05/2022

16:14:31

539379856685516

131

9.6280

XLON

11/05/2022

16:14:31

539379856685515

334

9.6280

XLON

11/05/2022

16:14:38

539379856685536

43

9.6280

XLON

11/05/2022

16:14:45

539379856685571

291

9.6280

XLON

11/05/2022

16:14:45

539379856685572

665

9.6280

XLON

11/05/2022

16:14:56

539379856685624

644

9.6260

XLON

11/05/2022

16:15:00

539379856685666

238

9.6260

XLON

11/05/2022

16:15:47

539379856685888

401

9.6260

XLON

11/05/2022

16:15:47

539379856685889

692

9.6260

XLON

11/05/2022

16:15:47

539379856685874

13

9.6260

XLON

11/05/2022

16:15:49

539379856685890

28

9.6260

XLON

11/05/2022

16:15:49

539379856685891

356

9.6260

XLON

11/05/2022

16:15:49

539379856685892

69

9.6260

XLON

11/05/2022

16:15:56

539379856685914

305

9.6260

XLON

11/05/2022

16:15:56

539379856685915

1,605

9.6240

XLON

11/05/2022

16:16:04

539379856685982

83

9.6140

XLON

11/05/2022

16:16:44

539379856686467

234

9.6140

XLON

11/05/2022

16:16:44

539379856686468

1,165

9.6140

XLON

11/05/2022

16:16:44

539379856686466

350

9.6100

XLON

11/05/2022

16:17:16

539379856686757

364

9.6100

XLON

11/05/2022

16:17:16

539379856686758

699

9.6100

XLON

11/05/2022

16:17:16

539379856686755

759

9.6060

XLON

11/05/2022

16:17:18

539379856686772

23

9.6060

XLON

11/05/2022

16:17:54

539379856686971

328

9.6060

XLON

11/05/2022

16:17:54

539379856686972

500

9.6040

XLON

11/05/2022

16:17:57

539379856686976

499

9.6040

XLON

11/05/2022

16:18:02

539379856687017

346

9.6060

XLON

11/05/2022

16:18:22

539379856687147

300

9.6060

XLON

11/05/2022

16:18:48

539379856687259

347

9.6060

XLON

11/05/2022

16:18:48

539379856687252

1,228

9.6060

XLON

11/05/2022

16:18:48

539379856687251

208

9.6080

XLON

11/05/2022

16:18:48

539379856687262

400

9.6080

XLON

11/05/2022

16:18:48

539379856687261

401

9.6080

XLON

11/05/2022

16:18:48

539379856687260

285

9.6020

XLON

11/05/2022

16:19:35

539379856687445

291

9.6020

XLON

11/05/2022

16:19:35

539379856687446

50

9.6020

XLON

11/05/2022

16:19:44

539379856687492

297

9.6020

XLON

11/05/2022

16:19:44

539379856687491

16

9.6020

XLON

11/05/2022

16:19:48

539379856687500

55

9.6020

XLON

11/05/2022

16:19:48

539379856687501

133

9.6020

XLON

11/05/2022

16:19:48

539379856687503

857

9.6020

XLON

11/05/2022

16:19:48

539379856687502

374

9.6020

XLON

11/05/2022

16:20:11

539379856687611

45

9.6040

XLON

11/05/2022

16:20:21

539379856687729

54

9.6040

XLON

11/05/2022

16:20:21

539379856687715

82

9.6040

XLON

11/05/2022

16:20:21

539379856687714

389

9.6040

XLON

11/05/2022

16:20:21

539379856687713

339

9.6040

XLON

11/05/2022

16:20:27

539379856687746

7

9.6040

XLON

11/05/2022

16:20:29

539379856687765

400

9.6040

XLON

11/05/2022

16:20:29

539379856687764

82

9.6040

XLON

11/05/2022

16:20:34

539379856687838

91

9.6040

XLON

11/05/2022

16:20:34

539379856687837

185

9.6040

XLON

11/05/2022

16:20:34

539379856687839

437

9.6020

XLON

11/05/2022

16:20:38

539379856687861

310

9.6080

XLON

11/05/2022

16:21:15

539379856688103

400

9.6080

XLON

11/05/2022

16:21:15

539379856688101

628

9.6080

XLON

11/05/2022

16:21:15

539379856688102

41

9.6100

XLON

11/05/2022

16:21:28

539379856688186

184

9.6100

XLON

11/05/2022

16:21:28

539379856688185

41

9.6100

XLON

11/05/2022

16:21:29

539379856688188

41

9.6100

XLON

11/05/2022

16:21:29

539379856688190

184

9.6100

XLON

11/05/2022

16:21:29

539379856688187

184

9.6100

XLON

11/05/2022

16:21:29

539379856688189

98

9.6140

XLON

11/05/2022

16:21:59

539379856688417

524

9.6140

XLON

11/05/2022

16:22:01

539379856688442

33

9.6200

XLON

11/05/2022

16:22:10

539379856688547

68

9.6200

XLON

11/05/2022

16:22:10

539379856688548

300

9.6200

XLON

11/05/2022

16:22:10

539379856688545

909

9.6200

XLON

11/05/2022

16:22:10

539379856688546

9

9.6200

XLON

11/05/2022

16:22:15

539379856688564

379

9.6200

XLON

11/05/2022

16:22:15

539379856688563

23

9.6200

XLON

11/05/2022

16:22:20

539379856688652

379

9.6200

XLON

11/05/2022

16:22:20

539379856688651

338

9.6200

XLON

11/05/2022

16:22:26

539379856688706

329

9.6200

XLON

11/05/2022

16:22:32

539379856688731

361

9.6200

XLON

11/05/2022

16:22:38

539379856688768

372

9.6200

XLON

11/05/2022

16:22:45

539379856688819

1,200

9.6160

XLON

11/05/2022

16:22:48

539379856688852

93

9.6160

XLON

11/05/2022

16:23:01

539379856689028

161

9.6160

XLON

11/05/2022

16:23:01

539379856689027

1,053

9.6120

XLON

11/05/2022

16:23:20

539379856689125

170

9.6120

XLON

11/05/2022

16:23:58

539379856689241

103

9.6140

XLON

11/05/2022

16:24:11

539379856689289

93

9.6160

XLON

11/05/2022

16:24:16

539379856689331

37

9.6140

XLON

11/05/2022

16:24:34

539379856689379

90

9.6140

XLON

11/05/2022

16:24:34

539379856689378

674

9.6140

XLON

11/05/2022

16:24:34

539379856689377

264

9.6160

XLON

11/05/2022

16:24:34

539379856689387

390

9.6160

XLON

11/05/2022

16:24:34

539379856689386

400

9.6160

XLON

11/05/2022

16:24:34

539379856689383

401

9.6160

XLON

11/05/2022

16:24:34

539379856689384

434

9.6160

XLON

11/05/2022

16:24:34

539379856689388

671

9.6160

XLON

11/05/2022

16:24:34

539379856689385

109

9.6140

XLON

11/05/2022

16:24:52

539379856689519

300

9.6140

XLON

11/05/2022

16:24:52

539379856689518

75

9.6140

XLON

11/05/2022

16:24:59

539379856689546

264

9.6140

XLON

11/05/2022

16:25:00

539379856689558

93

9.6140

XLON

11/05/2022

16:25:04

539379856689590

14

9.6140

XLON

11/05/2022

16:25:06

539379856689615

17

9.6140

XLON

11/05/2022

16:25:06

539379856689616

79

9.6140

XLON

11/05/2022

16:25:06

539379856689614

232

9.6140

XLON

11/05/2022

16:25:06

539379856689617

1,203

9.6120

XLON

11/05/2022

16:25:08

539379856689631

49

9.6180

XLON

11/05/2022

16:25:30

539379856689830

621

9.6180

XLON

11/05/2022

16:25:30

539379856689831

1,124

9.6160

XLON

11/05/2022

16:25:49

539379856689912

372

9.6140

XLON

11/05/2022

16:26:02

539379856690061

35

9.6160

XLON

11/05/2022

16:26:20

539379856690124

42

9.6160

XLON

11/05/2022

16:26:20

539379856690123

189

9.6160

XLON

11/05/2022

16:26:20

539379856690122

591

9.6140

XLON

11/05/2022

16:26:23

539379856690145

334

9.6140

XLON

11/05/2022

16:26:25

539379856690178

48

9.6140

XLON

11/05/2022

16:26:30

539379856690194

661

9.6140

XLON

11/05/2022

16:26:38

539379856690268

1,550

9.6120

XLON

11/05/2022

16:26:53

539379856690368

125

9.6120

XLON

11/05/2022

16:27:23

539379856690695

175

9.6120

XLON

11/05/2022

16:27:23

539379856690666

225

9.6120

XLON

11/05/2022

16:27:23

539379856690697

350

9.6120

XLON

11/05/2022

16:27:23

539379856690664

401

9.6120

XLON

11/05/2022

16:27:23

539379856690665

401

9.6120

XLON

11/05/2022

16:27:23

539379856690696

1,592

9.6140

XLON

11/05/2022

16:27:23

539379856690541

345

9.6160

XLON

11/05/2022

16:27:38

539379856691069

1,186

9.6180

XLON

11/05/2022

16:28:00

539379856691177

72

9.6180

XLON

11/05/2022

16:28:11

539379856691234

311

9.6180

XLON

11/05/2022

16:28:11

539379856691233

412

9.6300

XLON

11/05/2022

16:28:44

539379856691463

628

9.6300

XLON

11/05/2022

16:28:55

539379856691538

1,515

9.6360

XLON

11/05/2022

16:29:16

539379856691686

287

9.6360

XLON

11/05/2022

16:29:22

539379856691741

380

9.6360

XLON

11/05/2022

16:29:22

539379856691740

401

9.6360

XLON

11/05/2022

16:29:22

539379856691739

303

9.6360

XLON

11/05/2022

16:29:23

539379856691751

437

9.6360

XLON

11/05/2022

16:29:25

539379856691795

1,555

9.6420

XLON

11/05/2022

16:29:46

539379856692008

 

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
 
 
POSBKDBDOBKDNPD

Related Shares:

WPP
FTSE 100 Latest
Value9,760.06
Change3.92