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

26th Apr 2022 07:00

RNS Number : 2772J
WPP PLC
26 April 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

26 April 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 25 April 2022 it had purchased a total of 765,000 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

765,000

-

-

-

Highest price paid (per ordinary share)

£ 10.1500

-

-

-

Lowest price paid (per ordinary share)

£ 10.0050

-

-

-

Volume weighted average price paid (per ordinary share)

£ 10.0538

-

-

-

 

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 1,175,503,170 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 1,105,013,217 ordinary shares.

 

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

 

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

 

LEI number of WPP plc: 549300LSGBXPYHXGDT93

 

 

 

 

Schedule of Purchases - Individual Transactions

 

 

Issuer Name

WPP plc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

Intermediary Name

Goldman Sachs International

Intermediary Code

GSILGB2XXXX

Timezone

GMT

Currency

GBP

Number of Shares

Price Per Share(GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

300

10.0150

XLON

25/04/2022

10:16:41

529484251947696

431

10.0150

XLON

25/04/2022

10:16:41

529484251947697

16

10.0150

XLON

25/04/2022

10:16:51

529484251947743

320

10.0150

XLON

25/04/2022

10:16:51

529484251947742

300

10.0150

XLON

25/04/2022

10:16:56

529484251947761

320

10.0150

XLON

25/04/2022

10:16:56

529484251947763

500

10.0150

XLON

25/04/2022

10:16:56

529484251947762

203

10.0150

XLON

25/04/2022

10:17:01

529484251947770

320

10.0150

XLON

25/04/2022

10:17:01

529484251947769

211

10.0150

XLON

25/04/2022

10:17:07

529484251947776

276

10.0150

XLON

25/04/2022

10:17:07

529484251947775

1,301

10.0200

XLON

25/04/2022

10:22:01

529484251948516

63

10.0150

XLON

25/04/2022

10:25:09

529484251948813

279

10.0150

XLON

25/04/2022

10:25:09

529484251948812

300

10.0150

XLON

25/04/2022

10:25:09

529484251948811

34

10.0150

XLON

25/04/2022

10:25:14

529484251948829

361

10.0150

XLON

25/04/2022

10:25:14

529484251948830

1,600

10.0200

XLON

25/04/2022

10:26:33

529484251948941

241

10.0200

XLON

25/04/2022

10:26:41

529484251948992

300

10.0200

XLON

25/04/2022

10:26:41

529484251948991

300

10.0200

XLON

25/04/2022

10:28:18

529484251949159

618

10.0200

XLON

25/04/2022

10:28:18

529484251949160

682

10.0200

XLON

25/04/2022

10:28:18

529484251949158

27

10.0200

XLON

25/04/2022

10:28:23

529484251949175

800

10.0200

XLON

25/04/2022

10:28:23

529484251949174

800

10.0200

XLON

25/04/2022

10:28:28

529484251949185

690

10.0200

XLON

25/04/2022

10:28:33

529484251949190

183

10.0200

XLON

25/04/2022

10:28:38

529484251949209

276

10.0200

XLON

25/04/2022

10:28:38

529484251949208

300

10.0200

XLON

25/04/2022

10:28:38

529484251949205

320

10.0200

XLON

25/04/2022

10:28:38

529484251949207

500

10.0200

XLON

25/04/2022

10:28:38

529484251949206

800

10.0200

XLON

25/04/2022

10:28:38

529484251949204

25

10.0200

XLON

25/04/2022

10:28:43

529484251949214

300

10.0200

XLON

25/04/2022

10:28:43

529484251949213

800

10.0200

XLON

25/04/2022

10:28:43

529484251949212

180

10.0200

XLON

25/04/2022

10:28:48

529484251949224

276

10.0200

XLON

25/04/2022

10:28:48

529484251949223

300

10.0200

XLON

25/04/2022

10:28:48

529484251949220

320

10.0200

XLON

25/04/2022

10:28:48

529484251949222

500

10.0200

XLON

25/04/2022

10:28:48

529484251949221

800

10.0200

XLON

25/04/2022

10:28:48

529484251949219

696

10.0150

XLON

25/04/2022

10:28:50

529484251949232

800

10.0150

XLON

25/04/2022

10:28:50

529484251949231

171

10.0150

XLON

25/04/2022

10:29:00

529484251949251

265

10.0150

XLON

25/04/2022

10:29:00

529484251949250

300

10.0150

XLON

25/04/2022

10:29:00

529484251949249

96

10.0150

XLON

25/04/2022

10:29:21

529484251949293

151

10.0150

XLON

25/04/2022

10:29:21

529484251949297

265

10.0150

XLON

25/04/2022

10:29:21

529484251949294

300

10.0150

XLON

25/04/2022

10:29:21

529484251949296

320

10.0150

XLON

25/04/2022

10:29:21

529484251949295

354

10.0100

XLON

25/04/2022

10:29:46

529484251949334

880

10.0100

XLON

25/04/2022

10:29:46

529484251949333

320

10.0150

XLON

25/04/2022

10:31:08

529484251949534

34

10.0250

XLON

25/04/2022

10:32:53

529484251949755

399

10.0250

XLON

25/04/2022

10:32:53

529484251949754

860

10.0250

XLON

25/04/2022

10:32:53

529484251949756

83

10.0250

XLON

25/04/2022

10:33:00

529484251949799

269

10.0250

XLON

25/04/2022

10:33:00

529484251949798

300

10.0250

XLON

25/04/2022

10:33:00

529484251949796

320

10.0250

XLON

25/04/2022

10:33:00

529484251949797

134

10.0250

XLON

25/04/2022

10:33:05

529484251949826

159

10.0250

XLON

25/04/2022

10:33:05

529484251949828

583

10.0250

XLON

25/04/2022

10:33:05

529484251949827

141

10.0250

XLON

25/04/2022

10:33:16

529484251949848

1,192

10.0200

XLON

25/04/2022

10:33:33

529484251949870

42

10.0150

XLON

25/04/2022

10:36:34

529484251950317

279

10.0150

XLON

25/04/2022

10:36:34

529484251950315

300

10.0150

XLON

25/04/2022

10:36:34

529484251950313

320

10.0150

XLON

25/04/2022

10:36:34

529484251950314

500

10.0150

XLON

25/04/2022

10:36:34

529484251950316

279

10.0150

XLON

25/04/2022

10:36:39

529484251950386

300

10.0150

XLON

25/04/2022

10:36:39

529484251950384

309

10.0150

XLON

25/04/2022

10:36:39

529484251950385

320

10.0150

XLON

25/04/2022

10:36:39

529484251950382

500

10.0150

XLON

25/04/2022

10:36:39

529484251950383

595

10.0150

XLON

25/04/2022

10:36:39

529484251950381

16

10.0150

XLON

25/04/2022

10:36:45

529484251950396

320

10.0150

XLON

25/04/2022

10:36:45

529484251950395

279

10.0150

XLON

25/04/2022

10:36:50

529484251950414

320

10.0150

XLON

25/04/2022

10:36:50

529484251950415

500

10.0150

XLON

25/04/2022

10:36:50

529484251950416

16

10.0150

XLON

25/04/2022

10:37:51

529484251950533

320

10.0150

XLON

25/04/2022

10:37:51

529484251950532

1,151

10.0150

XLON

25/04/2022

10:38:00

529484251950539

16

10.0150

XLON

25/04/2022

10:39:03

529484251950599

320

10.0150

XLON

25/04/2022

10:39:03

529484251950598

96

10.0150

XLON

25/04/2022

10:40:10

529484251950674

300

10.0150

XLON

25/04/2022

10:40:10

529484251950673

300

10.0200

XLON

25/04/2022

10:41:41

529484251950913

1,283

10.0200

XLON

25/04/2022

10:41:41

529484251950914

72

10.0200

XLON

25/04/2022

10:41:46

529484251950932

300

10.0200

XLON

25/04/2022

10:41:46

529484251950929

400

10.0200

XLON

25/04/2022

10:41:46

529484251950931

500

10.0200

XLON

25/04/2022

10:41:46

529484251950930

230

10.0150

XLON

25/04/2022

10:41:51

529484251950946

300

10.0150

XLON

25/04/2022

10:41:51

529484251950945

337

10.0150

XLON

25/04/2022

10:41:51

529484251950948

400

10.0150

XLON

25/04/2022

10:41:51

529484251950947

1,600

10.0150

XLON

25/04/2022

10:42:20

529484251951017

154

10.0200

XLON

25/04/2022

10:43:34

529484251951119

171

10.0200

XLON

25/04/2022

10:43:34

529484251951120

273

10.0200

XLON

25/04/2022

10:43:34

529484251951118

400

10.0200

XLON

25/04/2022

10:43:34

529484251951117

447

10.0200

XLON

25/04/2022

10:43:34

529484251951116

289

10.0350

XLON

25/04/2022

10:46:10

529484251951502

300

10.0350

XLON

25/04/2022

10:46:10

529484251951500

305

10.0350

XLON

25/04/2022

10:46:10

529484251951503

400

10.0350

XLON

25/04/2022

10:46:10

529484251951501

300

10.0350

XLON

25/04/2022

10:46:58

529484251951549

400

10.0350

XLON

25/04/2022

10:46:58

529484251951548

1,600

10.0450

XLON

25/04/2022

10:48:27

529484251951687

1,600

10.0500

XLON

25/04/2022

10:52:13

529484251952025

300

10.0500

XLON

25/04/2022

10:52:17

529484251952027

483

10.0500

XLON

25/04/2022

10:52:17

529484251952028

173

10.0500

XLON

25/04/2022

10:52:50

529484251952067

216

10.0500

XLON

25/04/2022

10:52:50

529484251952070

400

10.0500

XLON

25/04/2022

10:52:50

529484251952068

500

10.0500

XLON

25/04/2022

10:52:50

529484251952069

236

10.0500

XLON

25/04/2022

10:52:55

529484251952078

400

10.0500

XLON

25/04/2022

10:52:55

529484251952079

500

10.0500

XLON

25/04/2022

10:52:55

529484251952080

300

10.0500

XLON

25/04/2022

10:53:00

529484251952091

400

10.0500

XLON

25/04/2022

10:53:00

529484251952090

435

10.0500

XLON

25/04/2022

10:53:00

529484251952093

1,091

10.0500

XLON

25/04/2022

10:53:00

529484251952092

400

10.0450

XLON

25/04/2022

10:53:01

529484251952101

1,200

10.0450

XLON

25/04/2022

10:53:01

529484251952102

273

10.0450

XLON

25/04/2022

10:53:14

529484251952125

400

10.0450

XLON

25/04/2022

10:53:14

529484251952124

363

10.0450

XLON

25/04/2022

10:53:25

529484251952136

383

10.0450

XLON

25/04/2022

10:53:31

529484251952147

110

10.0450

XLON

25/04/2022

10:53:36

529484251952166

721

10.0450

XLON

25/04/2022

10:53:36

529484251952165

12

10.0450

XLON

25/04/2022

10:54:04

529484251952188

175

10.0450

XLON

25/04/2022

10:54:04

529484251952190

330

10.0450

XLON

25/04/2022

10:54:04

529484251952191

500

10.0450

XLON

25/04/2022

10:54:04

529484251952189

70

10.0450

XLON

25/04/2022

10:54:09

529484251952202

500

10.0450

XLON

25/04/2022

10:54:09

529484251952203

96

10.0450

XLON

25/04/2022

10:55:10

529484251952336

281

10.0450

XLON

25/04/2022

10:55:10

529484251952337

509

10.0450

XLON

25/04/2022

10:55:10

529484251952335

446

10.0450

XLON

25/04/2022

10:56:00

529484251952466

417

10.0450

XLON

25/04/2022

10:58:10

529484251952864

1,235

10.0450

XLON

25/04/2022

10:58:30

529484251952959

111

10.0350

XLON

25/04/2022

10:59:23

529484251953120

300

10.0350

XLON

25/04/2022

10:59:23

529484251953116

305

10.0350

XLON

25/04/2022

10:59:23

529484251953119

400

10.0350

XLON

25/04/2022

10:59:23

529484251953117

500

10.0350

XLON

25/04/2022

10:59:23

529484251953118

1,552

10.0300

XLON

25/04/2022

10:59:42

529484251953201

390

10.0300

XLON

25/04/2022

10:59:51

529484251953223

400

10.0300

XLON

25/04/2022

11:00:31

529484251953398

108

10.0350

XLON

25/04/2022

11:02:40

529484251953629

258

10.0350

XLON

25/04/2022

11:02:40

529484251953630

443

10.0350

XLON

25/04/2022

11:02:40

529484251953628

1,002

10.0300

XLON

25/04/2022

11:04:19

529484251953857

1,600

10.0250

XLON

25/04/2022

11:04:34

529484251953921

184

10.0300

XLON

25/04/2022

11:04:34

529484251953924

273

10.0300

XLON

25/04/2022

11:04:34

529484251953923

300

10.0300

XLON

25/04/2022

11:04:34

529484251953922

134

10.0300

XLON

25/04/2022

11:04:42

529484251953936

200

10.0300

XLON

25/04/2022

11:04:42

529484251953937

555

10.0300

XLON

25/04/2022

11:04:42

529484251953938

3

10.0300

XLON

25/04/2022

11:04:47

529484251954005

400

10.0300

XLON

25/04/2022

11:04:47

529484251954006

54

10.0300

XLON

25/04/2022

11:04:52

529484251954020

400

10.0300

XLON

25/04/2022

11:04:52

529484251954019

158

10.0300

XLON

25/04/2022

11:05:00

529484251954058

368

10.0300

XLON

25/04/2022

11:05:07

529484251954089

609

10.0300

XLON

25/04/2022

11:05:12

529484251954116

77

10.0300

XLON

25/04/2022

11:05:17

529484251954163

305

10.0300

XLON

25/04/2022

11:05:17

529484251954164

364

10.0300

XLON

25/04/2022

11:06:46

529484251954335

538

10.0300

XLON

25/04/2022

11:07:07

529484251954348

27

10.0300

XLON

25/04/2022

11:07:16

529484251954359

244

10.0300

XLON

25/04/2022

11:07:21

529484251954368

221

10.0300

XLON

25/04/2022

11:07:26

529484251954376

271

10.0300

XLON

25/04/2022

11:07:26

529484251954375

1,600

10.0250

XLON

25/04/2022

11:10:10

529484251954764

104

10.0250

XLON

25/04/2022

11:11:16

529484251954853

1,496

10.0250

XLON

25/04/2022

11:11:16

529484251954851

390

10.0250

XLON

25/04/2022

11:11:21

529484251954862

1,600

10.0350

XLON

25/04/2022

11:12:38

529484251954983

398

10.0350

XLON

25/04/2022

11:13:24

529484251955065

246

10.0350

XLON

25/04/2022

11:13:33

529484251955077

400

10.0350

XLON

25/04/2022

11:13:33

529484251955076

483

10.0300

XLON

25/04/2022

11:13:49

529484251955177

861

10.0300

XLON

25/04/2022

11:13:49

529484251955178

80

10.0300

XLON

25/04/2022

11:14:08

529484251955221

300

10.0300

XLON

25/04/2022

11:14:08

529484251955220

292

10.0300

XLON

25/04/2022

11:16:25

529484251955447

300

10.0300

XLON

25/04/2022

11:16:25

529484251955448

400

10.0300

XLON

25/04/2022

11:16:25

529484251955446

224

10.0300

XLON

25/04/2022

11:17:02

529484251955477

239

10.0300

XLON

25/04/2022

11:17:02

529484251955478

281

10.0300

XLON

25/04/2022

11:17:02

529484251955479

218

10.0250

XLON

25/04/2022

11:17:57

529484251955580

927

10.0250

XLON

25/04/2022

11:17:57

529484251955581

239

10.0250

XLON

25/04/2022

11:18:10

529484251955613

271

10.0250

XLON

25/04/2022

11:18:10

529484251955614

1,146

10.0200

XLON

25/04/2022

11:21:13

529484251955853

494

10.0200

XLON

25/04/2022

11:21:14

529484251955876

266

10.0200

XLON

25/04/2022

11:23:46

529484251956151

400

10.0200

XLON

25/04/2022

11:23:46

529484251956149

429

10.0200

XLON

25/04/2022

11:23:46

529484251956148

500

10.0200

XLON

25/04/2022

11:23:46

529484251956150

54

10.0200

XLON

25/04/2022

11:25:40

529484251956322

284

10.0200

XLON

25/04/2022

11:25:40

529484251956319

300

10.0200

XLON

25/04/2022

11:25:40

529484251956320

500

10.0200

XLON

25/04/2022

11:25:40

529484251956321

585

10.0200

XLON

25/04/2022

11:25:40

529484251956318

533

10.0200

XLON

25/04/2022

11:28:38

529484251956532

251

10.0200

XLON

25/04/2022

11:29:04

529484251956555

271

10.0200

XLON

25/04/2022

11:29:04

529484251956554

300

10.0200

XLON

25/04/2022

11:29:04

529484251956553

96

10.0150

XLON

25/04/2022

11:30:01

529484251956622

289

10.0150

XLON

25/04/2022

11:30:01

529484251956621

1,109

10.0150

XLON

25/04/2022

11:30:01

529484251956617

267

10.0150

XLON

25/04/2022

11:34:27

529484251957057

166

10.0200

XLON

25/04/2022

11:40:02

529484251957644

420

10.0200

XLON

25/04/2022

11:40:02

529484251957652

451

10.0200

XLON

25/04/2022

11:40:02

529484251957653

729

10.0200

XLON

25/04/2022

11:40:02

529484251957651

907

10.0200

XLON

25/04/2022

11:40:02

529484251957643

196

10.0200

XLON

25/04/2022

11:40:47

529484251957715

589

10.0200

XLON

25/04/2022

11:40:47

529484251957716

289

10.0200

XLON

25/04/2022

11:41:00

529484251957747

300

10.0200

XLON

25/04/2022

11:41:00

529484251957746

500

10.0200

XLON

25/04/2022

11:41:00

529484251957748

389

10.0200

XLON

25/04/2022

11:42:02

529484251957844

519

10.0200

XLON

25/04/2022

11:42:07

529484251957859

121

10.0200

XLON

25/04/2022

11:42:57

529484251957923

268

10.0200

XLON

25/04/2022

11:42:57

529484251957922

375

10.0200

XLON

25/04/2022

11:42:57

529484251957921

300

10.0200

XLON

25/04/2022

11:49:01

529484251958451

1,536

10.0200

XLON

25/04/2022

11:49:01

529484251958450

300

10.0200

XLON

25/04/2022

11:49:06

529484251958462

115

10.0200

XLON

25/04/2022

11:49:29

529484251958472

292

10.0200

XLON

25/04/2022

11:49:29

529484251958470

375

10.0200

XLON

25/04/2022

11:49:29

529484251958471

375

10.0250

XLON

25/04/2022

11:54:41

529484251958961

520

10.0250

XLON

25/04/2022

11:54:41

529484251958962

1,149

10.0250

XLON

25/04/2022

11:54:41

529484251958958

84

10.0250

XLON

25/04/2022

11:54:46

529484251958968

96

10.0250

XLON

25/04/2022

11:54:46

529484251958971

300

10.0250

XLON

25/04/2022

11:54:46

529484251958970

410

10.0250

XLON

25/04/2022

11:54:46

529484251958969

287

10.0250

XLON

25/04/2022

11:54:53

529484251958985

349

10.0250

XLON

25/04/2022

11:54:53

529484251958986

252

10.0300

XLON

25/04/2022

11:56:31

529484251959271

300

10.0300

XLON

25/04/2022

11:56:31

529484251959268

375

10.0300

XLON

25/04/2022

11:56:31

529484251959269

500

10.0300

XLON

25/04/2022

11:56:31

529484251959270

1,600

10.0250

XLON

25/04/2022

11:57:59

529484251959432

300

10.0250

XLON

25/04/2022

11:58:45

529484251959554

469

10.0250

XLON

25/04/2022

11:58:45

529484251959555

5

10.0250

XLON

25/04/2022

11:58:54

529484251959563

467

10.0250

XLON

25/04/2022

11:58:54

529484251959564

300

10.0450

XLON

25/04/2022

12:01:04

529484251959868

390

10.0450

XLON

25/04/2022

12:01:23

529484251959914

154

10.0550

XLON

25/04/2022

12:03:02

529484251960153

300

10.0550

XLON

25/04/2022

12:03:02

529484251960152

469

10.0550

XLON

25/04/2022

12:03:02

529484251960150

500

10.0550

XLON

25/04/2022

12:03:02

529484251960151

447

10.0500

XLON

25/04/2022

12:03:15

529484251960191

461

10.0500

XLON

25/04/2022

12:03:43

529484251960242

994

10.0500

XLON

25/04/2022

12:04:34

529484251960342

469

10.0500

XLON

25/04/2022

12:04:39

529484251960347

495

10.0500

XLON

25/04/2022

12:04:39

529484251960346

760

10.0550

XLON

25/04/2022

12:05:55

529484251960410

840

10.0550

XLON

25/04/2022

12:05:55

529484251960411

511

10.0550

XLON

25/04/2022

12:07:05

529484251960490

1,089

10.0550

XLON

25/04/2022

12:07:05

529484251960491

300

10.0550

XLON

25/04/2022

12:07:50

529484251960626

300

10.0550

XLON

25/04/2022

12:07:50

529484251960628

469

10.0550

XLON

25/04/2022

12:07:50

529484251960627

197

10.0550

XLON

25/04/2022

12:07:55

529484251960632

300

10.0550

XLON

25/04/2022

12:07:55

529484251960631

389

10.0550

XLON

25/04/2022

12:07:55

529484251960634

469

10.0550

XLON

25/04/2022

12:07:55

529484251960633

466

10.0550

XLON

25/04/2022

12:08:29

529484251960656

402

10.0550

XLON

25/04/2022

12:08:39

529484251960659

701

10.0500

XLON

25/04/2022

12:08:47

529484251960679

899

10.0500

XLON

25/04/2022

12:08:47

529484251960680

300

10.0550

XLON

25/04/2022

12:08:47

529484251960681

437

10.0550

XLON

25/04/2022

12:08:47

529484251960682

154

10.0550

XLON

25/04/2022

12:08:52

529484251960706

197

10.0550

XLON

25/04/2022

12:08:52

529484251960708

204

10.0550

XLON

25/04/2022

12:08:52

529484251960709

215

10.0550

XLON

25/04/2022

12:08:52

529484251960704

265

10.0550

XLON

25/04/2022

12:08:52

529484251960703

300

10.0550

XLON

25/04/2022

12:08:52

529484251960707

615

10.0550

XLON

25/04/2022

12:08:52

529484251960705

46

10.0550

XLON

25/04/2022

12:08:57

529484251960754

239

10.0550

XLON

25/04/2022

12:08:57

529484251960750

284

10.0550

XLON

25/04/2022

12:08:57

529484251960751

300

10.0550

XLON

25/04/2022

12:08:57

529484251960749

305

10.0550

XLON

25/04/2022

12:08:57

529484251960752

500

10.0550

XLON

25/04/2022

12:08:57

529484251960753

423

10.0500

XLON

25/04/2022

12:08:58

529484251960762

1,600

10.0500

XLON

25/04/2022

12:10:14

529484251960893

420

10.0500

XLON

25/04/2022

12:10:23

529484251960915

334

10.0500

XLON

25/04/2022

12:10:41

529484251960920

435

10.0500

XLON

25/04/2022

12:10:41

529484251960919

469

10.0500

XLON

25/04/2022

12:10:45

529484251960938

538

10.0500

XLON

25/04/2022

12:10:45

529484251960937

925

10.0500

XLON

25/04/2022

12:12:00

529484251961114

1,425

10.0450

XLON

25/04/2022

12:13:07

529484251961241

382

10.0500

XLON

25/04/2022

12:13:29

529484251961311

410

10.0450

XLON

25/04/2022

12:13:53

529484251961331

288

10.0500

XLON

25/04/2022

12:13:53

529484251961335

469

10.0500

XLON

25/04/2022

12:13:53

529484251961334

500

10.0500

XLON

25/04/2022

12:13:53

529484251961333

595

10.0500

XLON

25/04/2022

12:13:53

529484251961332

12

10.0500

XLON

25/04/2022

12:13:58

529484251961338

199

10.0500

XLON

25/04/2022

12:13:58

529484251961339

244

10.0500

XLON

25/04/2022

12:13:58

529484251961340

386

10.0500

XLON

25/04/2022

12:13:58

529484251961341

83

10.0500

XLON

25/04/2022

12:14:03

529484251961352

83

10.0500

XLON

25/04/2022

12:14:03

529484251961357

154

10.0500

XLON

25/04/2022

12:14:03

529484251961355

292

10.0500

XLON

25/04/2022

12:14:03

529484251961354

500

10.0500

XLON

25/04/2022

12:14:03

529484251961353

511

10.0500

XLON

25/04/2022

12:14:03

529484251961356

5

10.0400

XLON

25/04/2022

12:14:55

529484251961407

15

10.0400

XLON

25/04/2022

12:14:55

529484251961409

300

10.0400

XLON

25/04/2022

12:14:55

529484251961408

300

10.0400

XLON

25/04/2022

12:15:00

529484251961422

975

10.0400

XLON

25/04/2022

12:15:00

529484251961423

204

10.0400

XLON

25/04/2022

12:15:08

529484251961438

300

10.0400

XLON

25/04/2022

12:15:08

529484251961437

271

10.0450

XLON

25/04/2022

12:15:46

529484251961525

300

10.0450

XLON

25/04/2022

12:15:46

529484251961523

469

10.0450

XLON

25/04/2022

12:15:46

529484251961524

395

10.0450

XLON

25/04/2022

12:16:22

529484251961564

343

10.0450

XLON

25/04/2022

12:16:30

529484251961578

552

10.0450

XLON

25/04/2022

12:16:48

529484251961603

384

10.0450

XLON

25/04/2022

12:16:57

529484251961607

164

10.0400

XLON

25/04/2022

12:19:07

529484251961780

1,181

10.0400

XLON

25/04/2022

12:19:07

529484251961779

1,600

10.0350

XLON

25/04/2022

12:19:52

529484251961831

381

10.0350

XLON

25/04/2022

12:21:07

529484251961999

1,600

10.0350

XLON

25/04/2022

12:21:07

529484251961995

300

10.0350

XLON

25/04/2022

12:22:51

529484251962184

1,600

10.0750

XLON

25/04/2022

12:22:58

529484251962611

300

10.0850

XLON

25/04/2022

12:22:58

529484251962577

469

10.0850

XLON

25/04/2022

12:22:58

529484251962578

500

10.0850

XLON

25/04/2022

12:22:58

529484251962576

300

10.0750

XLON

25/04/2022

12:23:03

529484251962747

341

10.0750

XLON

25/04/2022

12:23:03

529484251962749

500

10.0750

XLON

25/04/2022

12:23:03

529484251962748

300

10.0950

XLON

25/04/2022

12:23:09

529484251962874

300

10.0950

XLON

25/04/2022

12:23:14

529484251962951

400

10.0950

XLON

25/04/2022

12:23:14

529484251962946

500

10.0950

XLON

25/04/2022

12:23:14

529484251962950

1,200

10.0950

XLON

25/04/2022

12:23:14

529484251962945

403

10.0950

XLON

25/04/2022

12:23:16

529484251962983

532

10.0950

XLON

25/04/2022

12:23:16

529484251962982

1,600

10.1000

XLON

25/04/2022

12:23:16

529484251962978

93

10.0950

XLON

25/04/2022

12:23:19

529484251963007

105

10.0950

XLON

25/04/2022

12:23:19

529484251963010

434

10.0950

XLON

25/04/2022

12:23:19

529484251963008

728

10.0950

XLON

25/04/2022

12:23:19

529484251963009

1,600

10.0900

XLON

25/04/2022

12:23:20

529484251963022

469

10.0750

XLON

25/04/2022

12:23:24

529484251963122

154

10.0850

XLON

25/04/2022

12:23:29

529484251963198

284

10.0850

XLON

25/04/2022

12:23:29

529484251963200

300

10.0850

XLON

25/04/2022

12:23:29

529484251963195

305

10.0850

XLON

25/04/2022

12:23:29

529484251963199

469

10.0850

XLON

25/04/2022

12:23:29

529484251963196

500

10.0850

XLON

25/04/2022

12:23:29

529484251963197

1,355

10.0800

XLON

25/04/2022

12:23:37

529484251963291

96

10.0850

XLON

25/04/2022

12:23:37

529484251963280

117

10.0850

XLON

25/04/2022

12:23:37

529484251963279

118

10.0850

XLON

25/04/2022

12:23:37

529484251963284

300

10.0850

XLON

25/04/2022

12:23:37

529484251963281

469

10.0850

XLON

25/04/2022

12:23:37

529484251963283

500

10.0850

XLON

25/04/2022

12:23:37

529484251963282

509

10.0850

XLON

25/04/2022

12:23:37

529484251963276

300

10.0800

XLON

25/04/2022

12:23:47

529484251963318

275

10.0700

XLON

25/04/2022

12:23:51

529484251963342

1,284

10.0700

XLON

25/04/2022

12:23:51

529484251963341

35

10.0700

XLON

25/04/2022

12:23:55

529484251963368

300

10.0700

XLON

25/04/2022

12:23:55

529484251963367

300

10.0750

XLON

25/04/2022

12:24:15

529484251963488

438

10.0750

XLON

25/04/2022

12:24:15

529484251963489

231

10.0700

XLON

25/04/2022

12:24:18

529484251963500

354

10.0700

XLON

25/04/2022

12:24:18

529484251963499

232

10.0700

XLON

25/04/2022

12:24:37

529484251963559

1,368

10.0700

XLON

25/04/2022

12:24:37

529484251963558

442

10.0500

XLON

25/04/2022

12:25:51

529484251963716

1,158

10.0500

XLON

25/04/2022

12:25:51

529484251963715

300

10.0550

XLON

25/04/2022

12:29:04

529484251964041

352

10.0550

XLON

25/04/2022

12:29:04

529484251964042

479

10.0550

XLON

25/04/2022

12:29:04

529484251964044

500

10.0550

XLON

25/04/2022

12:29:04

529484251964043

179

10.0550

XLON

25/04/2022

12:29:09

529484251964049

300

10.0550

XLON

25/04/2022

12:29:09

529484251964047

352

10.0550

XLON

25/04/2022

12:29:09

529484251964048

14

10.0550

XLON

25/04/2022

12:29:15

529484251964054

279

10.0550

XLON

25/04/2022

12:29:15

529484251964053

352

10.0550

XLON

25/04/2022

12:29:15

529484251964052

28

10.0500

XLON

25/04/2022

12:29:35

529484251964075

300

10.0500

XLON

25/04/2022

12:29:35

529484251964074

1,527

10.0500

XLON

25/04/2022

12:29:59

529484251964123

194

10.0550

XLON

25/04/2022

12:31:02

529484251964173

1,200

10.0550

XLON

25/04/2022

12:31:02

529484251964172

92

10.0600

XLON

25/04/2022

12:35:02

529484251964512

50

10.0800

XLON

25/04/2022

12:36:02

529484251964672

177

10.0800

XLON

25/04/2022

12:36:09

529484251964694

320

10.0800

XLON

25/04/2022

12:36:09

529484251964693

311

10.0850

XLON

25/04/2022

12:37:31

529484251964815

50

10.0850

XLON

25/04/2022

12:38:12

529484251964887

157

10.0900

XLON

25/04/2022

12:39:34

529484251964976

300

10.0900

XLON

25/04/2022

12:39:34

529484251964977

250

10.0900

XLON

25/04/2022

12:39:40

529484251964992

300

10.0900

XLON

25/04/2022

12:39:40

529484251964991

203

10.0850

XLON

25/04/2022

12:40:04

529484251965069

300

10.0850

XLON

25/04/2022

12:40:04

529484251965068

1,036

10.0850

XLON

25/04/2022

12:40:04

529484251965064

199

10.0850

XLON

25/04/2022

12:40:09

529484251965071

291

10.0850

XLON

25/04/2022

12:40:09

529484251965072

1,135

10.0850

XLON

25/04/2022

12:40:13

529484251965086

279

10.0850

XLON

25/04/2022

12:40:40

529484251965110

300

10.0850

XLON

25/04/2022

12:40:40

529484251965111

352

10.0850

XLON

25/04/2022

12:40:40

529484251965112

458

10.0850

XLON

25/04/2022

12:40:40

529484251965113

276

10.0850

XLON

25/04/2022

12:43:19

529484251965335

352

10.0850

XLON

25/04/2022

12:43:19

529484251965334

14

10.0850

XLON

25/04/2022

12:43:25

529484251965356

475

10.0850

XLON

25/04/2022

12:43:25

529484251965357

102

10.0850

XLON

25/04/2022

12:43:30

529484251965402

557

10.0850

XLON

25/04/2022

12:43:30

529484251965401

1,077

10.0800

XLON

25/04/2022

12:44:10

529484251965472

330

10.0800

XLON

25/04/2022

12:45:00

529484251965542

45

10.0800

XLON

25/04/2022

12:45:05

529484251965562

50

10.0800

XLON

25/04/2022

12:46:12

529484251965657

300

10.0850

XLON

25/04/2022

12:46:38

529484251965745

352

10.0850

XLON

25/04/2022

12:46:38

529484251965746

500

10.0850

XLON

25/04/2022

12:46:38

529484251965747

525

10.0850

XLON

25/04/2022

12:46:38

529484251965748

271

10.0850

XLON

25/04/2022

12:49:46

529484251966041

352

10.0850

XLON

25/04/2022

12:49:46

529484251966042

381

10.0850

XLON

25/04/2022

12:49:46

529484251966043

215

10.0850

XLON

25/04/2022

12:49:51

529484251966053

300

10.0850

XLON

25/04/2022

12:49:51

529484251966052

31

10.0850

XLON

25/04/2022

12:50:04

529484251966067

990

10.0850

XLON

25/04/2022

12:50:04

529484251966068

288

10.0850

XLON

25/04/2022

12:50:11

529484251966093

300

10.0850

XLON

25/04/2022

12:50:11

529484251966092

225

10.0850

XLON

25/04/2022

12:51:06

529484251966197

300

10.0850

XLON

25/04/2022

12:51:06

529484251966195

500

10.0850

XLON

25/04/2022

12:51:06

529484251966196

1,519

10.0850

XLON

25/04/2022

12:53:09

529484251966485

178

10.0850

XLON

25/04/2022

12:53:26

529484251966512

300

10.0850

XLON

25/04/2022

12:53:26

529484251966511

352

10.0850

XLON

25/04/2022

12:53:26

529484251966510

879

10.0750

XLON

25/04/2022

12:56:20

529484251966984

188

10.0750

XLON

25/04/2022

12:56:21

529484251966989

300

10.0750

XLON

25/04/2022

12:56:21

529484251966988

25

10.0700

XLON

25/04/2022

12:59:51

529484251967441

428

10.0700

XLON

25/04/2022

12:59:51

529484251967442

512

10.0750

XLON

25/04/2022

13:00:05

529484251967498

670

10.0750

XLON

25/04/2022

13:00:05

529484251967499

1,446

10.0800

XLON

25/04/2022

13:01:43

529484251967645

20

10.0750

XLON

25/04/2022

13:04:28

529484251967911

300

10.0750

XLON

25/04/2022

13:04:28

529484251967910

352

10.0750

XLON

25/04/2022

13:04:28

529484251967909

798

10.0700

XLON

25/04/2022

13:04:58

529484251968027

206

10.0700

XLON

25/04/2022

13:06:32

529484251968210

1,394

10.0700

XLON

25/04/2022

13:06:32

529484251968209

96

10.0700

XLON

25/04/2022

13:06:38

529484251968234

289

10.0700

XLON

25/04/2022

13:06:38

529484251968235

464

10.0700

XLON

25/04/2022

13:06:49

529484251968247

25

10.0800

XLON

25/04/2022

13:09:11

529484251968513

811

10.0800

XLON

25/04/2022

13:09:11

529484251968512

388

10.0850

XLON

25/04/2022

13:10:41

529484251968659

408

10.0850

XLON

25/04/2022

13:10:41

529484251968658

190

10.0900

XLON

25/04/2022

13:11:03

529484251968734

300

10.0900

XLON

25/04/2022

13:11:03

529484251968732

500

10.0900

XLON

25/04/2022

13:11:03

529484251968733

333

10.0850

XLON

25/04/2022

13:12:24

529484251968908

333

10.0850

XLON

25/04/2022

13:12:35

529484251968929

14

10.0850

XLON

25/04/2022

13:12:45

529484251968948

333

10.0850

XLON

25/04/2022

13:12:45

529484251968946

500

10.0850

XLON

25/04/2022

13:12:45

529484251968947

12

10.0900

XLON

25/04/2022

13:16:39

529484251969203

354

10.0900

XLON

25/04/2022

13:16:49

529484251969206

1,028

10.0900

XLON

25/04/2022

13:16:49

529484251969205

440

10.0900

XLON

25/04/2022

13:16:54

529484251969217

1,068

10.0900

XLON

25/04/2022

13:17:25

529484251969266

171

10.0900

XLON

25/04/2022

13:17:26

529484251969267

673

10.0900

XLON

25/04/2022

13:18:12

529484251969323

902

10.0900

XLON

25/04/2022

13:18:12

529484251969322

194

10.0950

XLON

25/04/2022

13:19:08

529484251969425

103

10.0950

XLON

25/04/2022

13:19:19

529484251969451

300

10.0950

XLON

25/04/2022

13:19:19

529484251969448

440

10.0950

XLON

25/04/2022

13:19:19

529484251969449

500

10.0950

XLON

25/04/2022

13:19:19

529484251969450

371

10.0950

XLON

25/04/2022

13:19:24

529484251969461

101

10.1000

XLON

25/04/2022

13:21:20

529484251969627

127

10.0950

XLON

25/04/2022

13:21:43

529484251969648

127

10.0950

XLON

25/04/2022

13:21:43

529484251969650

300

10.0950

XLON

25/04/2022

13:21:43

529484251969647

624

10.0950

XLON

25/04/2022

13:21:43

529484251969646

656

10.0950

XLON

25/04/2022

13:21:43

529484251969649

911

10.0950

XLON

25/04/2022

13:21:43

529484251969645

300

10.0950

XLON

25/04/2022

13:21:45

529484251969661

1,074

10.0900

XLON

25/04/2022

13:22:02

529484251969710

1,600

10.1000

XLON

25/04/2022

13:26:38

529484251970112

252

10.1000

XLON

25/04/2022

13:27:27

529484251970170

300

10.1000

XLON

25/04/2022

13:27:27

529484251970169

1,554

10.0950

XLON

25/04/2022

13:27:54

529484251970206

25

10.0950

XLON

25/04/2022

13:29:43

529484251970336

327

10.0950

XLON

25/04/2022

13:29:43

529484251970337

386

10.0950

XLON

25/04/2022

13:29:55

529484251970358

238

10.0950

XLON

25/04/2022

13:30:12

529484251970386

280

10.0950

XLON

25/04/2022

13:30:12

529484251970385

200

10.0950

XLON

25/04/2022

13:30:44

529484251970429

374

10.0900

XLON

25/04/2022

13:36:02

529484251970874

300

10.0900

XLON

25/04/2022

13:36:49

529484251970946

84

10.0900

XLON

25/04/2022

13:36:54

529484251970950

100

10.0900

XLON

25/04/2022

13:36:54

529484251970948

330

10.0900

XLON

25/04/2022

13:36:54

529484251970949

440

10.0900

XLON

25/04/2022

13:36:54

529484251970947

374

10.0900

XLON

25/04/2022

13:38:58

529484251971070

436

10.0900

XLON

25/04/2022

13:39:21

529484251971085

19

10.0900

XLON

25/04/2022

13:39:26

529484251971092

217

10.0900

XLON

25/04/2022

13:39:26

529484251971089

305

10.0900

XLON

25/04/2022

13:39:26

529484251971091

500

10.0900

XLON

25/04/2022

13:39:26

529484251971090

1,487

10.0900

XLON

25/04/2022

13:39:50

529484251971122

387

10.1100

XLON

25/04/2022

13:44:09

529484251971542

300

10.1100

XLON

25/04/2022

13:45:29

529484251971686

403

10.1100

XLON

25/04/2022

13:45:29

529484251971687

25

10.1150

XLON

25/04/2022

13:45:36

529484251971698

300

10.1150

XLON

25/04/2022

13:45:36

529484251971697

440

10.1150

XLON

25/04/2022

13:45:36

529484251971696

500

10.1150

XLON

25/04/2022

13:45:36

529484251971695

1,111

10.1150

XLON

25/04/2022

13:45:36

529484251971694

107

10.1150

XLON

25/04/2022

13:45:41

529484251971707

300

10.1150

XLON

25/04/2022

13:45:41

529484251971704

440

10.1150

XLON

25/04/2022

13:45:41

529484251971706

500

10.1150

XLON

25/04/2022

13:45:41

529484251971705

1,351

10.1150

XLON

25/04/2022

13:45:49

529484251971740

273

10.1250

XLON

25/04/2022

13:46:52

529484251971824

792

10.1250

XLON

25/04/2022

13:46:52

529484251971823

300

10.1250

XLON

25/04/2022

13:47:25

529484251971873

163

10.1250

XLON

25/04/2022

13:48:03

529484251971946

300

10.1250

XLON

25/04/2022

13:48:03

529484251971945

998

10.1200

XLON

25/04/2022

13:50:44

529484251972189

725

10.1250

XLON

25/04/2022

13:53:45

529484251972470

7

10.1300

XLON

25/04/2022

13:55:01

529484251972579

300

10.1300

XLON

25/04/2022

13:55:01

529484251972577

550

10.1300

XLON

25/04/2022

13:55:01

529484251972578

320

10.1400

XLON

25/04/2022

13:56:34

529484251972835

333

10.1400

XLON

25/04/2022

13:56:34

529484251972833

550

10.1400

XLON

25/04/2022

13:56:34

529484251972834

288

10.1350

XLON

25/04/2022

13:56:38

529484251972841

1,197

10.1400

XLON

25/04/2022

13:57:18

529484251972960

20

10.1400

XLON

25/04/2022

13:57:41

529484251972985

321

10.1400

XLON

25/04/2022

13:57:41

529484251972983

550

10.1400

XLON

25/04/2022

13:57:41

529484251972984

1,600

10.1400

XLON

25/04/2022

13:58:43

529484251973085

291

10.1400

XLON

25/04/2022

13:59:05

529484251973117

550

10.1400

XLON

25/04/2022

13:59:05

529484251973116

300

10.1450

XLON

25/04/2022

14:00:17

529484251973223

793

10.1450

XLON

25/04/2022

14:00:17

529484251973221

807

10.1450

XLON

25/04/2022

14:00:17

529484251973222

1,300

10.1450

XLON

25/04/2022

14:00:17

529484251973224

65

10.1500

XLON

25/04/2022

14:00:20

529484251973237

96

10.1500

XLON

25/04/2022

14:00:20

529484251973234

120

10.1500

XLON

25/04/2022

14:00:20

529484251973235

300

10.1500

XLON

25/04/2022

14:00:20

529484251973230

317

10.1500

XLON

25/04/2022

14:00:20

529484251973231

387

10.1500

XLON

25/04/2022

14:00:20

529484251973229

411

10.1500

XLON

25/04/2022

14:00:20

529484251973236

500

10.1500

XLON

25/04/2022

14:00:20

529484251973232

684

10.1500

XLON

25/04/2022

14:00:20

529484251973233

206

10.1500

XLON

25/04/2022

14:00:25

529484251973247

550

10.1500

XLON

25/04/2022

14:00:25

529484251973246

886

10.1500

XLON

25/04/2022

14:00:25

529484251973245

343

10.1500

XLON

25/04/2022

14:00:30

529484251973254

1,134

10.1450

XLON

25/04/2022

14:01:10

529484251973326

543

10.1500

XLON

25/04/2022

14:01:10

529484251973332

300

10.1500

XLON

25/04/2022

14:01:15

529484251973341

305

10.1500

XLON

25/04/2022

14:01:15

529484251973342

325

10.1500

XLON

25/04/2022

14:01:15

529484251973344

500

10.1500

XLON

25/04/2022

14:01:15

529484251973343

96

10.1500

XLON

25/04/2022

14:01:20

529484251973351

116

10.1500

XLON

25/04/2022

14:01:20

529484251973349

199

10.1500

XLON

25/04/2022

14:01:20

529484251973350

457

10.1500

XLON

25/04/2022

14:01:20

529484251973352

300

10.1400

XLON

25/04/2022

14:03:00

529484251973486

314

10.1400

XLON

25/04/2022

14:03:00

529484251973487

550

10.1400

XLON

25/04/2022

14:03:00

529484251973488

96

10.1400

XLON

25/04/2022

14:04:43

529484251973644

278

10.1400

XLON

25/04/2022

14:04:43

529484251973643

87

10.1400

XLON

25/04/2022

14:04:53

529484251973694

300

10.1400

XLON

25/04/2022

14:04:53

529484251973693

912

10.1350

XLON

25/04/2022

14:06:08

529484251973808

17

10.1350

XLON

25/04/2022

14:06:11

529484251973817

382

10.1350

XLON

25/04/2022

14:06:11

529484251973818

12

10.1400

XLON

25/04/2022

14:06:47

529484251973898

300

10.1400

XLON

25/04/2022

14:06:47

529484251973896

500

10.1400

XLON

25/04/2022

14:06:47

529484251973897

550

10.1400

XLON

25/04/2022

14:06:47

529484251973895

116

10.1400

XLON

25/04/2022

14:06:52

529484251973902

300

10.1400

XLON

25/04/2022

14:06:52

529484251973901

300

10.1450

XLON

25/04/2022

14:07:36

529484251974018

486

10.1450

XLON

25/04/2022

14:07:36

529484251974019

550

10.1450

XLON

25/04/2022

14:07:36

529484251974017

10

10.1450

XLON

25/04/2022

14:07:41

529484251974032

315

10.1450

XLON

25/04/2022

14:07:41

529484251974033

1,042

10.1400

XLON

25/04/2022

14:08:04

529484251974079

511

10.1400

XLON

25/04/2022

14:08:26

529484251974136

264

10.1400

XLON

25/04/2022

14:14:34

529484251975344

1,073

10.1400

XLON

25/04/2022

14:14:34

529484251975343

200

10.1450

XLON

25/04/2022

14:14:34

529484251975348

300

10.1450

XLON

25/04/2022

14:14:34

529484251975345

412

10.1450

XLON

25/04/2022

14:14:34

529484251975347

500

10.1450

XLON

25/04/2022

14:14:34

529484251975346

231

10.1450

XLON

25/04/2022

14:14:39

529484251975355

300

10.1450

XLON

25/04/2022

14:14:39

529484251975352

412

10.1450

XLON

25/04/2022

14:14:39

529484251975354

500

10.1450

XLON

25/04/2022

14:14:39

529484251975353

300

10.1450

XLON

25/04/2022

14:14:44

529484251975366

406

10.1450

XLON

25/04/2022

14:14:44

529484251975367

204

10.1450

XLON

25/04/2022

14:15:15

529484251975587

336

10.1450

XLON

25/04/2022

14:15:15

529484251975589

364

10.1450

XLON

25/04/2022

14:15:15

529484251975590

782

10.1450

XLON

25/04/2022

14:15:15

529484251975588

203

10.1450

XLON

25/04/2022

14:15:20

529484251975630

336

10.1450

XLON

25/04/2022

14:15:20

529484251975631

351

10.1450

XLON

25/04/2022

14:15:20

529484251975633

412

10.1450

XLON

25/04/2022

14:15:20

529484251975632

676

10.1400

XLON

25/04/2022

14:15:42

529484251975821

1,155

10.1400

XLON

25/04/2022

14:15:42

529484251975820

96

10.1450

XLON

25/04/2022

14:16:02

529484251975882

154

10.1450

XLON

25/04/2022

14:16:02

529484251975881

281

10.1450

XLON

25/04/2022

14:16:02

529484251975877

300

10.1450

XLON

25/04/2022

14:16:02

529484251975879

336

10.1450

XLON

25/04/2022

14:16:02

529484251975880

412

10.1450

XLON

25/04/2022

14:16:02

529484251975878

412

10.1400

XLON

25/04/2022

14:16:26

529484251976009

282

10.1400

XLON

25/04/2022

14:16:31

529484251976027

874

10.1400

XLON

25/04/2022

14:16:31

529484251976026

1,097

10.1350

XLON

25/04/2022

14:17:01

529484251976132

272

10.1250

XLON

25/04/2022

14:18:15

529484251976214

1,171

10.1250

XLON

25/04/2022

14:18:15

529484251976213

189

10.1250

XLON

25/04/2022

14:19:39

529484251976389

268

10.1250

XLON

25/04/2022

14:19:39

529484251976390

955

10.1250

XLON

25/04/2022

14:19:50

529484251976400

41

10.1350

XLON

25/04/2022

14:21:05

529484251976640

173

10.1350

XLON

25/04/2022

14:21:05

529484251976641

274

10.1350

XLON

25/04/2022

14:21:05

529484251976642

300

10.1350

XLON

25/04/2022

14:21:20

529484251976693

22

10.1350

XLON

25/04/2022

14:22:14

529484251976856

173

10.1350

XLON

25/04/2022

14:22:14

529484251976854

412

10.1350

XLON

25/04/2022

14:22:14

529484251976855

300

10.1350

XLON

25/04/2022

14:22:19

529484251976857

300

10.1350

XLON

25/04/2022

14:22:24

529484251976874

394

10.1350

XLON

25/04/2022

14:22:24

529484251976875

1,073

10.1300

XLON

25/04/2022

14:23:33

529484251976984

188

10.1300

XLON

25/04/2022

14:23:51

529484251977012

348

10.1300

XLON

25/04/2022

14:23:51

529484251977013

116

10.1300

XLON

25/04/2022

14:23:56

529484251977023

338

10.1300

XLON

25/04/2022

14:23:56

529484251977025

412

10.1300

XLON

25/04/2022

14:23:56

529484251977024

327

10.1300

XLON

25/04/2022

14:24:01

529484251977027

211

10.1200

XLON

25/04/2022

14:27:01

529484251977307

500

10.1200

XLON

25/04/2022

14:27:01

529484251977306

414

10.1200

XLON

25/04/2022

14:27:06

529484251977321

76

10.1200

XLON

25/04/2022

14:27:13

529484251977331

235

10.1200

XLON

25/04/2022

14:27:13

529484251977335

300

10.1200

XLON

25/04/2022

14:27:13

529484251977334

412

10.1200

XLON

25/04/2022

14:27:13

529484251977332

500

10.1200

XLON

25/04/2022

14:27:13

529484251977333

52

10.1200

XLON

25/04/2022

14:27:18

529484251977356

300

10.1200

XLON

25/04/2022

14:27:18

529484251977354

324

10.1200

XLON

25/04/2022

14:27:18

529484251977355

412

10.1200

XLON

25/04/2022

14:27:18

529484251977353

500

10.1200

XLON

25/04/2022

14:27:18

529484251977352

1,321

10.1200

XLON

25/04/2022

14:27:18

529484251977351

71

10.1200

XLON

25/04/2022

14:27:23

529484251977367

300

10.1200

XLON

25/04/2022

14:27:23

529484251977363

350

10.1200

XLON

25/04/2022

14:27:23

529484251977366

412

10.1200

XLON

25/04/2022

14:27:23

529484251977364

500

10.1200

XLON

25/04/2022

14:27:23

529484251977365

314

10.1100

XLON

25/04/2022

14:28:04

529484251977497

11

10.1100

XLON

25/04/2022

14:28:19

529484251977542

332

10.1100

XLON

25/04/2022

14:28:19

529484251977543

195

10.1150

XLON

25/04/2022

14:30:02

529484251977960

300

10.1150

XLON

25/04/2022

14:30:02

529484251977959

13

10.1050

XLON

25/04/2022

14:30:08

529484251978137

300

10.1100

XLON

25/04/2022

14:30:08

529484251978139

334

10.1100

XLON

25/04/2022

14:30:08

529484251978138

372

10.1100

XLON

25/04/2022

14:30:08

529484251978140

1,002

10.1050

XLON

25/04/2022

14:30:13

529484251978215

305

10.1050

XLON

25/04/2022

14:30:18

529484251978262

723

10.1050

XLON

25/04/2022

14:30:23

529484251978285

566

10.1050

XLON

25/04/2022

14:30:50

529484251978470

630

10.1050

XLON

25/04/2022

14:30:50

529484251978469

412

10.1000

XLON

25/04/2022

14:30:51

529484251978501

355

10.1000

XLON

25/04/2022

14:31:24

529484251978706

474

10.1000

XLON

25/04/2022

14:31:29

529484251978741

813

10.1000

XLON

25/04/2022

14:31:29

529484251978740

298

10.1050

XLON

25/04/2022

14:32:09

529484251978930

322

10.1050

XLON

25/04/2022

14:32:09

529484251978931

348

10.1000

XLON

25/04/2022

14:32:34

529484251979126

663

10.1000

XLON

25/04/2022

14:32:36

529484251979151

285

10.1000

XLON

25/04/2022

14:32:38

529484251979169

296

10.1000

XLON

25/04/2022

14:32:38

529484251979167

500

10.1000

XLON

25/04/2022

14:32:38

529484251979168

589

10.1000

XLON

25/04/2022

14:32:38

529484251979165

179

10.1000

XLON

25/04/2022

14:32:43

529484251979206

300

10.1000

XLON

25/04/2022

14:32:43

529484251979205

350

10.1000

XLON

25/04/2022

14:32:43

529484251979203

412

10.1000

XLON

25/04/2022

14:32:43

529484251979202

500

10.1000

XLON

25/04/2022

14:32:43

529484251979204

12

10.1000

XLON

25/04/2022

14:32:48

529484251979247

343

10.1000

XLON

25/04/2022

14:32:48

529484251979245

412

10.1000

XLON

25/04/2022

14:32:48

529484251979246

96

10.1000

XLON

25/04/2022

14:32:53

529484251979306

331

10.1000

XLON

25/04/2022

14:32:53

529484251979307

393

10.1000

XLON

25/04/2022

14:32:53

529484251979308

6

10.1000

XLON

25/04/2022

14:32:58

529484251979331

300

10.1000

XLON

25/04/2022

14:32:58

529484251979329

319

10.1000

XLON

25/04/2022

14:32:58

529484251979328

500

10.1000

XLON

25/04/2022

14:32:58

529484251979330

1,333

10.0950

XLON

25/04/2022

14:33:02

529484251979381

199

10.0950

XLON

25/04/2022

14:33:19

529484251979432

454

10.0950

XLON

25/04/2022

14:33:28

529484251979450

11

10.0900

XLON

25/04/2022

14:33:45

529484251979537

331

10.0900

XLON

25/04/2022

14:33:46

529484251979572

954

10.0900

XLON

25/04/2022

14:33:46

529484251979565

300

10.0900

XLON

25/04/2022

14:33:52

529484251979636

300

10.1050

XLON

25/04/2022

14:35:11

529484251980134

412

10.1050

XLON

25/04/2022

14:35:11

529484251980133

439

10.1050

XLON

25/04/2022

14:35:11

529484251980135

151

10.1050

XLON

25/04/2022

14:35:16

529484251980172

1,600

10.1050

XLON

25/04/2022

14:35:36

529484251980288

378

10.1100

XLON

25/04/2022

14:35:36

529484251980289

34

10.1100

XLON

25/04/2022

14:35:41

529484251980299

300

10.1100

XLON

25/04/2022

14:35:41

529484251980300

343

10.1100

XLON

25/04/2022

14:35:41

529484251980302

500

10.1100

XLON

25/04/2022

14:35:41

529484251980301

1,600

10.1050

XLON

25/04/2022

14:35:45

529484251980338

323

10.1000

XLON

25/04/2022

14:36:17

529484251980464

1,277

10.1000

XLON

25/04/2022

14:36:17

529484251980463

412

10.1050

XLON

25/04/2022

14:36:39

529484251980586

447

10.1050

XLON

25/04/2022

14:36:39

529484251980587

27

10.1000

XLON

25/04/2022

14:36:44

529484251980620

66

10.1000

XLON

25/04/2022

14:36:44

529484251980617

300

10.1000

XLON

25/04/2022

14:36:44

529484251980619

412

10.1000

XLON

25/04/2022

14:36:44

529484251980616

500

10.1000

XLON

25/04/2022

14:36:44

529484251980618

139

10.1000

XLON

25/04/2022

14:36:49

529484251980639

300

10.1000

XLON

25/04/2022

14:36:49

529484251980635

412

10.1000

XLON

25/04/2022

14:36:49

529484251980637

500

10.1000

XLON

25/04/2022

14:36:49

529484251980636

556

10.1000

XLON

25/04/2022

14:36:49

529484251980638

66

10.0950

XLON

25/04/2022

14:36:54

529484251980662

350

10.0950

XLON

25/04/2022

14:36:54

529484251980661

412

10.0950

XLON

25/04/2022

14:36:54

529484251980659

500

10.0950

XLON

25/04/2022

14:36:54

529484251980660

579

10.0950

XLON

25/04/2022

14:36:59

529484251980679

789

10.0950

XLON

25/04/2022

14:37:04

529484251980698

300

10.1050

XLON

25/04/2022

14:37:12

529484251980741

412

10.1050

XLON

25/04/2022

14:37:12

529484251980743

500

10.1050

XLON

25/04/2022

14:37:12

529484251980742

121

10.1000

XLON

25/04/2022

14:37:17

529484251980789

500

10.1000

XLON

25/04/2022

14:37:17

529484251980788

912

10.1000

XLON

25/04/2022

14:37:17

529484251980787

64

10.1000

XLON

25/04/2022

14:37:22

529484251980801

291

10.1000

XLON

25/04/2022

14:37:22

529484251980800

212

10.1000

XLON

25/04/2022

14:37:27

529484251980833

1,031

10.1000

XLON

25/04/2022

14:37:27

529484251980832

63

10.0950

XLON

25/04/2022

14:37:41

529484251980886

300

10.0950

XLON

25/04/2022

14:37:41

529484251980885

421

10.0950

XLON

25/04/2022

14:38:06

529484251980980

359

10.0950

XLON

25/04/2022

14:38:16

529484251981062

500

10.0950

XLON

25/04/2022

14:38:16

529484251981061

412

10.0950

XLON

25/04/2022

14:38:21

529484251981118

387

10.0900

XLON

25/04/2022

14:38:33

529484251981193

11

10.0900

XLON

25/04/2022

14:38:38

529484251981210

300

10.0900

XLON

25/04/2022

14:38:38

529484251981213

412

10.0900

XLON

25/04/2022

14:38:38

529484251981212

500

10.0900

XLON

25/04/2022

14:38:38

529484251981211

18

10.0900

XLON

25/04/2022

14:38:45

529484251981238

300

10.0900

XLON

25/04/2022

14:38:45

529484251981236

412

10.0900

XLON

25/04/2022

14:38:45

529484251981237

175

10.0900

XLON

25/04/2022

14:38:50

529484251981284

1,600

10.0900

XLON

25/04/2022

14:39:11

529484251981389

369

10.0900

XLON

25/04/2022

14:39:14

529484251981422

96

10.0900

XLON

25/04/2022

14:39:19

529484251981433

182

10.0900

XLON

25/04/2022

14:39:19

529484251981434

11

10.0900

XLON

25/04/2022

14:39:30

529484251981476

1,112

10.0900

XLON

25/04/2022

14:39:31

529484251981479

347

10.0900

XLON

25/04/2022

14:40:00

529484251981593

412

10.0900

XLON

25/04/2022

14:40:00

529484251981592

421

10.0900

XLON

25/04/2022

14:40:00

529484251981594

443

10.0900

XLON

25/04/2022

14:40:30

529484251981730

1,426

10.0800

XLON

25/04/2022

14:40:34

529484251981769

608

10.0800

XLON

25/04/2022

14:40:35

529484251981771

41

10.0900

XLON

25/04/2022

14:40:49

529484251981844

300

10.0900

XLON

25/04/2022

14:40:49

529484251981840

347

10.0900

XLON

25/04/2022

14:40:49

529484251981843

412

10.0900

XLON

25/04/2022

14:40:49

529484251981842

500

10.0900

XLON

25/04/2022

14:40:49

529484251981841

387

10.0900

XLON

25/04/2022

14:41:00

529484251981886

11

10.0850

XLON

25/04/2022

14:41:05

529484251981926

252

10.0850

XLON

25/04/2022

14:41:05

529484251981928

500

10.0850

XLON

25/04/2022

14:41:05

529484251981927

436

10.0950

XLON

25/04/2022

14:41:17

529484251982017

432

10.0900

XLON

25/04/2022

14:41:18

529484251982022

526

10.0850

XLON

25/04/2022

14:41:31

529484251982071

685

10.0850

XLON

25/04/2022

14:41:31

529484251982072

300

10.0850

XLON

25/04/2022

14:41:36

529484251982090

375

10.0850

XLON

25/04/2022

14:41:36

529484251982091

389

10.0850

XLON

25/04/2022

14:41:36

529484251982078

304

10.0850

XLON

25/04/2022

14:41:43

529484251982103

334

10.0850

XLON

25/04/2022

14:41:43

529484251982102

412

10.0850

XLON

25/04/2022

14:41:43

529484251982101

363

10.0900

XLON

25/04/2022

14:41:53

529484251982146

90

10.0850

XLON

25/04/2022

14:42:38

529484251982397

300

10.0850

XLON

25/04/2022

14:42:38

529484251982396

600

10.0850

XLON

25/04/2022

14:42:38

529484251982382

1,000

10.0850

XLON

25/04/2022

14:42:38

529484251982381

365

10.0850

XLON

25/04/2022

14:42:49

529484251982424

412

10.0850

XLON

25/04/2022

14:42:55

529484251982435

252

10.0850

XLON

25/04/2022

14:43:00

529484251982444

300

10.0850

XLON

25/04/2022

14:43:00

529484251982443

412

10.0850

XLON

25/04/2022

14:43:00

529484251982441

500

10.0850

XLON

25/04/2022

14:43:00

529484251982442

189

10.0850

XLON

25/04/2022

14:43:05

529484251982458

300

10.0850

XLON

25/04/2022

14:43:05

529484251982457

663

10.0850

XLON

25/04/2022

14:43:05

529484251982456

204

10.0800

XLON

25/04/2022

14:43:46

529484251982635

412

10.0800

XLON

25/04/2022

14:43:54

529484251982669

439

10.0800

XLON

25/04/2022

14:43:54

529484251982671

500

10.0800

XLON

25/04/2022

14:43:54

529484251982670

145

10.0700

XLON

25/04/2022

14:44:28

529484251982831

331

10.0700

XLON

25/04/2022

14:44:28

529484251982830

412

10.0700

XLON

25/04/2022

14:44:28

529484251982829

300

10.0700

XLON

25/04/2022

14:44:33

529484251982846

304

10.0700

XLON

25/04/2022

14:44:33

529484251982847

412

10.0700

XLON

25/04/2022

14:44:33

529484251982845

441

10.0650

XLON

25/04/2022

14:45:25

529484251983061

610

10.0650

XLON

25/04/2022

14:45:25

529484251983062

151

10.0650

XLON

25/04/2022

14:45:26

529484251983072

300

10.0650

XLON

25/04/2022

14:45:26

529484251983071

1,167

10.0650

XLON

25/04/2022

14:46:11

529484251983314

296

10.0600

XLON

25/04/2022

14:46:28

529484251983384

500

10.0600

XLON

25/04/2022

14:46:28

529484251983383

700

10.0600

XLON

25/04/2022

14:46:28

529484251983382

97

10.0600

XLON

25/04/2022

14:46:29

529484251983396

412

10.0600

XLON

25/04/2022

14:46:29

529484251983395

96

10.0600

XLON

25/04/2022

14:48:13

529484251983800

1,309

10.0600

XLON

25/04/2022

14:48:13

529484251983799

300

10.0500

XLON

25/04/2022

14:48:34

529484251983894

412

10.0500

XLON

25/04/2022

14:48:34

529484251983895

500

10.0500

XLON

25/04/2022

14:48:34

529484251983896

20

10.0500

XLON

25/04/2022

14:48:39

529484251983925

24

10.0500

XLON

25/04/2022

14:48:39

529484251983932

300

10.0500

XLON

25/04/2022

14:48:39

529484251983928

305

10.0500

XLON

25/04/2022

14:48:39

529484251983931

307

10.0500

XLON

25/04/2022

14:48:39

529484251983929

412

10.0500

XLON

25/04/2022

14:48:39

529484251983926

500

10.0500

XLON

25/04/2022

14:48:39

529484251983927

676

10.0500

XLON

25/04/2022

14:48:39

529484251983930

300

10.0550

XLON

25/04/2022

14:49:49

529484251984357

412

10.0550

XLON

25/04/2022

14:49:49

529484251984359

500

10.0550

XLON

25/04/2022

14:49:49

529484251984358

1,600

10.0550

XLON

25/04/2022

14:49:49

529484251984356

300

10.0500

XLON

25/04/2022

14:49:54

529484251984379

802

10.0500

XLON

25/04/2022

14:49:54

529484251984380

973

10.0500

XLON

25/04/2022

14:49:54

529484251984381

300

10.0500

XLON

25/04/2022

14:49:59

529484251984401

1,225

10.0500

XLON

25/04/2022

14:49:59

529484251984402

924

10.0550

XLON

25/04/2022

14:50:12

529484251984459

412

10.0550

XLON

25/04/2022

14:50:13

529484251984464

156

10.0550

XLON

25/04/2022

14:50:18

529484251984491

300

10.0550

XLON

25/04/2022

14:50:18

529484251984490

898

10.0550

XLON

25/04/2022

14:50:18

529484251984489

205

10.0550

XLON

25/04/2022

14:50:26

529484251984514

500

10.0550

XLON

25/04/2022

14:50:26

529484251984515

860

10.0550

XLON

25/04/2022

14:50:31

529484251984544

144

10.0600

XLON

25/04/2022

14:50:36

529484251984591

500

10.0600

XLON

25/04/2022

14:50:36

529484251984592

966

10.0600

XLON

25/04/2022

14:50:36

529484251984590

35

10.0600

XLON

25/04/2022

14:50:41

529484251984621

375

10.0600

XLON

25/04/2022

14:50:41

529484251984619

412

10.0600

XLON

25/04/2022

14:50:41

529484251984620

879

10.0600

XLON

25/04/2022

14:50:41

529484251984618

412

10.0600

XLON

25/04/2022

14:50:47

529484251984671

500

10.0600

XLON

25/04/2022

14:50:47

529484251984669

899

10.0600

XLON

25/04/2022

14:50:47

529484251984670

267

10.0600

XLON

25/04/2022

14:50:52

529484251984698

1,142

10.0600

XLON

25/04/2022

14:50:52

529484251984697

342

10.0600

XLON

25/04/2022

14:51:04

529484251984785

500

10.0600

XLON

25/04/2022

14:51:04

529484251984784

922

10.0600

XLON

25/04/2022

14:51:04

529484251984783

412

10.0600

XLON

25/04/2022

14:51:26

529484251984929

1,311

10.0600

XLON

25/04/2022

14:51:26

529484251984928

318

10.0550

XLON

25/04/2022

14:51:31

529484251984980

500

10.0550

XLON

25/04/2022

14:51:31

529484251984979

926

10.0500

XLON

25/04/2022

14:52:01

529484251985124

952

10.0500

XLON

25/04/2022

14:52:01

529484251985123

1,600

10.0500

XLON

25/04/2022

14:52:01

529484251985115

338

10.0500

XLON

25/04/2022

14:52:17

529484251985193

199

10.0500

XLON

25/04/2022

14:52:24

529484251985210

592

10.0500

XLON

25/04/2022

14:52:24

529484251985211

1,600

10.0450

XLON

25/04/2022

14:52:36

529484251985258

514

10.0450

XLON

25/04/2022

14:52:47

529484251985293

1,000

10.0500

XLON

25/04/2022

14:52:54

529484251985363

1,600

10.0500

XLON

25/04/2022

14:52:59

529484251985378

44

10.0500

XLON

25/04/2022

14:53:00

529484251985389

412

10.0500

XLON

25/04/2022

14:53:00

529484251985388

125

10.0450

XLON

25/04/2022

14:53:03

529484251985401

765

10.0450

XLON

25/04/2022

14:53:03

529484251985402

300

10.0500

XLON

25/04/2022

14:53:14

529484251985441

500

10.0500

XLON

25/04/2022

14:53:14

529484251985440

89

10.0500

XLON

25/04/2022

14:53:19

529484251985469

300

10.0500

XLON

25/04/2022

14:53:19

529484251985468

412

10.0500

XLON

25/04/2022

14:53:19

529484251985470

500

10.0500

XLON

25/04/2022

14:53:19

529484251985471

16

10.0400

XLON

25/04/2022

14:53:33

529484251985528

1,584

10.0400

XLON

25/04/2022

14:53:36

529484251985571

237

10.0500

XLON

25/04/2022

14:54:10

529484251985729

1,363

10.0500

XLON

25/04/2022

14:54:10

529484251985728

330

10.0500

XLON

25/04/2022

14:54:17

529484251985753

141

10.0550

XLON

25/04/2022

14:54:22

529484251985772

300

10.0550

XLON

25/04/2022

14:54:22

529484251985776

344

10.0550

XLON

25/04/2022

14:54:22

529484251985777

412

10.0550

XLON

25/04/2022

14:54:22

529484251985773

500

10.0550

XLON

25/04/2022

14:54:22

529484251985775

875

10.0550

XLON

25/04/2022

14:54:22

529484251985774

300

10.0550

XLON

25/04/2022

14:54:27

529484251985790

319

10.0550

XLON

25/04/2022

14:54:27

529484251985792

412

10.0550

XLON

25/04/2022

14:54:27

529484251985791

412

10.0500

XLON

25/04/2022

14:54:32

529484251985822

500

10.0500

XLON

25/04/2022

14:54:32

529484251985823

81

10.0500

XLON

25/04/2022

14:54:37

529484251985843

344

10.0500

XLON

25/04/2022

14:54:37

529484251985841

344

10.0500

XLON

25/04/2022

14:54:37

529484251985842

907

10.0450

XLON

25/04/2022

14:54:42

529484251985857

412

10.0450

XLON

25/04/2022

14:54:55

529484251985892

300

10.0450

XLON

25/04/2022

14:55:17

529484251985941

412

10.0450

XLON

25/04/2022

14:55:17

529484251985940

500

10.0450

XLON

25/04/2022

14:55:17

529484251985939

96

10.0600

XLON

25/04/2022

14:56:01

529484251986222

301

10.0600

XLON

25/04/2022

14:56:01

529484251986219

412

10.0600

XLON

25/04/2022

14:56:01

529484251986224

500

10.0600

XLON

25/04/2022

14:56:01

529484251986223

1,299

10.0600

XLON

25/04/2022

14:56:01

529484251986218

347

10.0550

XLON

25/04/2022

14:56:06

529484251986242

813

10.0550

XLON

25/04/2022

14:56:06

529484251986241

994

10.0550

XLON

25/04/2022

14:56:06

529484251986243

300

10.0550

XLON

25/04/2022

14:56:11

529484251986272

332

10.0550

XLON

25/04/2022

14:56:11

529484251986273

412

10.0550

XLON

25/04/2022

14:56:11

529484251986271

812

10.0550

XLON

25/04/2022

14:56:11

529484251986270

140

10.0550

XLON

25/04/2022

14:56:16

529484251986287

259

10.0550

XLON

25/04/2022

14:56:16

529484251986286

300

10.0550

XLON

25/04/2022

14:56:16

529484251986284

412

10.0550

XLON

25/04/2022

14:56:16

529484251986285

187

10.0550

XLON

25/04/2022

14:56:26

529484251986328

300

10.0550

XLON

25/04/2022

14:56:26

529484251986327

39

10.0500

XLON

25/04/2022

14:57:25

529484251986524

500

10.0500

XLON

25/04/2022

14:57:25

529484251986523

300

10.0500

XLON

25/04/2022

14:57:31

529484251986546

383

10.0500

XLON

25/04/2022

14:57:31

529484251986545

295

10.0500

XLON

25/04/2022

14:57:36

529484251986551

683

10.0500

XLON

25/04/2022

14:57:36

529484251986550

180

10.0500

XLON

25/04/2022

14:57:41

529484251986571

403

10.0500

XLON

25/04/2022

14:57:41

529484251986570

60

10.0500

XLON

25/04/2022

14:57:46

529484251986577

670

10.0500

XLON

25/04/2022

14:57:46

529484251986576

269

10.0500

XLON

25/04/2022

14:58:28

529484251986720

412

10.0500

XLON

25/04/2022

14:58:28

529484251986717

500

10.0500

XLON

25/04/2022

14:58:28

529484251986718

667

10.0500

XLON

25/04/2022

14:58:28

529484251986719

981

10.0500

XLON

25/04/2022

14:58:28

529484251986706

150

10.0500

XLON

25/04/2022

14:59:11

529484251986874

1,239

10.0500

XLON

25/04/2022

14:59:14

529484251986912

1,481

10.0450

XLON

25/04/2022

14:59:22

529484251986941

412

10.0450

XLON

25/04/2022

14:59:40

529484251986977

219

10.0400

XLON

25/04/2022

14:59:41

529484251986988

300

10.0400

XLON

25/04/2022

14:59:41

529484251986986

500

10.0400

XLON

25/04/2022

14:59:41

529484251986987

137

10.0400

XLON

25/04/2022

14:59:45

529484251987009

300

10.0400

XLON

25/04/2022

14:59:45

529484251987007

500

10.0400

XLON

25/04/2022

14:59:45

529484251987008

412

10.0400

XLON

25/04/2022

14:59:50

529484251987033

473

10.0400

XLON

25/04/2022

14:59:50

529484251987034

300

10.0400

XLON

25/04/2022

14:59:55

529484251987039

338

10.0400

XLON

25/04/2022

14:59:55

529484251987042

412

10.0400

XLON

25/04/2022

14:59:55

529484251987040

500

10.0400

XLON

25/04/2022

14:59:55

529484251987041

712

10.0400

XLON

25/04/2022

15:00:01

529484251987061

1,442

10.0500

XLON

25/04/2022

15:00:34

529484251987235

500

10.0450

XLON

25/04/2022

15:00:50

529484251987260

1,129

10.0450

XLON

25/04/2022

15:00:50

529484251987259

1,600

10.0400

XLON

25/04/2022

15:02:42

529484251987550

300

10.0450

XLON

25/04/2022

15:03:10

529484251987669

412

10.0450

XLON

25/04/2022

15:03:10

529484251987670

500

10.0450

XLON

25/04/2022

15:03:10

529484251987668

722

10.0450

XLON

25/04/2022

15:03:10

529484251987667

11

10.0400

XLON

25/04/2022

15:03:15

529484251987718

18

10.0400

XLON

25/04/2022

15:03:15

529484251987711

270

10.0400

XLON

25/04/2022

15:03:15

529484251987717

300

10.0400

XLON

25/04/2022

15:03:15

529484251987714

334

10.0400

XLON

25/04/2022

15:03:15

529484251987716

412

10.0400

XLON

25/04/2022

15:03:15

529484251987712

500

10.0400

XLON

25/04/2022

15:03:15

529484251987713

1,133

10.0400

XLON

25/04/2022

15:03:15

529484251987715

30

10.0400

XLON

25/04/2022

15:03:20

529484251987761

154

10.0400

XLON

25/04/2022

15:03:20

529484251987758

188

10.0400

XLON

25/04/2022

15:03:20

529484251987760

300

10.0400

XLON

25/04/2022

15:03:20

529484251987756

334

10.0400

XLON

25/04/2022

15:03:20

529484251987757

656

10.0400

XLON

25/04/2022

15:03:20

529484251987759

331

10.0350

XLON

25/04/2022

15:03:40

529484251987813

500

10.0350

XLON

25/04/2022

15:03:40

529484251987812

304

10.0300

XLON

25/04/2022

15:04:09

529484251987924

336

10.0300

XLON

25/04/2022

15:04:09

529484251987927

1,296

10.0300

XLON

25/04/2022

15:04:09

529484251987925

96

10.0350

XLON

25/04/2022

15:05:33

529484251988230

259

10.0350

XLON

25/04/2022

15:05:33

529484251988226

300

10.0350

XLON

25/04/2022

15:05:33

529484251988231

392

10.0350

XLON

25/04/2022

15:05:33

529484251988225

949

10.0350

XLON

25/04/2022

15:05:33

529484251988224

412

10.0450

XLON

25/04/2022

15:06:30

529484251988496

114

10.0450

XLON

25/04/2022

15:07:15

529484251988739

513

10.0450

XLON

25/04/2022

15:07:15

529484251988737

522

10.0450

XLON

25/04/2022

15:07:15

529484251988734

744

10.0450

XLON

25/04/2022

15:07:15

529484251988738

1,078

10.0450

XLON

25/04/2022

15:07:15

529484251988735

848

10.0400

XLON

25/04/2022

15:07:19

529484251988747

300

10.0400

XLON

25/04/2022

15:07:20

529484251988753

319

10.0400

XLON

25/04/2022

15:07:20

529484251988757

412

10.0400

XLON

25/04/2022

15:07:20

529484251988756

500

10.0400

XLON

25/04/2022

15:07:20

529484251988755

719

10.0400

XLON

25/04/2022

15:07:20

529484251988754

38

10.0400

XLON

25/04/2022

15:07:36

529484251988825

500

10.0400

XLON

25/04/2022

15:07:36

529484251988823

708

10.0400

XLON

25/04/2022

15:07:36

529484251988824

770

10.0400

XLON

25/04/2022

15:07:36

529484251988820

830

10.0400

XLON

25/04/2022

15:07:36

529484251988819

412

10.0400

XLON

25/04/2022

15:07:51

529484251988858

412

10.0450

XLON

25/04/2022

15:08:05

529484251988964

687

10.0450

XLON

25/04/2022

15:08:05

529484251988965

160

10.0450

XLON

25/04/2022

15:08:10

529484251988981

412

10.0450

XLON

25/04/2022

15:08:10

529484251988978

725

10.0450

XLON

25/04/2022

15:08:10

529484251988980

838

10.0450

XLON

25/04/2022

15:08:10

529484251988979

234

10.0450

XLON

25/04/2022

15:08:15

529484251989001

300

10.0450

XLON

25/04/2022

15:08:15

529484251989000

412

10.0450

XLON

25/04/2022

15:08:15

529484251988997

500

10.0450

XLON

25/04/2022

15:08:15

529484251988999

640

10.0450

XLON

25/04/2022

15:08:15

529484251988998

412

10.0450

XLON

25/04/2022

15:08:20

529484251989024

72

10.0450

XLON

25/04/2022

15:08:25

529484251989049

690

10.0450

XLON

25/04/2022

15:08:25

529484251989048

390

10.0450

XLON

25/04/2022

15:08:30

529484251989070

769

10.0450

XLON

25/04/2022

15:08:30

529484251989069

412

10.0450

XLON

25/04/2022

15:09:02

529484251989211

412

10.0450

XLON

25/04/2022

15:09:07

529484251989217

175

10.0400

XLON

25/04/2022

15:09:12

529484251989226

679

10.0400

XLON

25/04/2022

15:09:12

529484251989225

934

10.0350

XLON

25/04/2022

15:10:01

529484251989371

503

10.0350

XLON

25/04/2022

15:10:10

529484251989393

1,225

10.0350

XLON

25/04/2022

15:12:04

529484251989774

1,600

10.0350

XLON

25/04/2022

15:13:11

529484251990081

144

10.0300

XLON

25/04/2022

15:13:33

529484251990169

300

10.0300

XLON

25/04/2022

15:13:33

529484251990170

951

10.0300

XLON

25/04/2022

15:13:33

529484251990171

102

10.0350

XLON

25/04/2022

15:14:01

529484251990306

500

10.0350

XLON

25/04/2022

15:14:01

529484251990305

49

10.0350

XLON

25/04/2022

15:14:32

529484251990405

644

10.0350

XLON

25/04/2022

15:14:32

529484251990404

1,278

10.0350

XLON

25/04/2022

15:14:32

529484251990401

35

10.0350

XLON

25/04/2022

15:16:09

529484251990728

113

10.0350

XLON

25/04/2022

15:16:09

529484251990731

500

10.0350

XLON

25/04/2022

15:16:09

529484251990730

910

10.0350

XLON

25/04/2022

15:16:09

529484251990729

55

10.0300

XLON

25/04/2022

15:16:14

529484251990796

67

10.0300

XLON

25/04/2022

15:16:14

529484251990789

273

10.0300

XLON

25/04/2022

15:16:14

529484251990790

877

10.0300

XLON

25/04/2022

15:16:14

529484251990795

23

10.0300

XLON

25/04/2022

15:16:24

529484251990815

96

10.0300

XLON

25/04/2022

15:16:24

529484251990816

134

10.0350

XLON

25/04/2022

15:16:48

529484251990893

344

10.0350

XLON

25/04/2022

15:16:48

529484251990892

412

10.0350

XLON

25/04/2022

15:16:48

529484251990891

1,600

10.0350

XLON

25/04/2022

15:17:06

529484251990958

626

10.0350

XLON

25/04/2022

15:17:20

529484251990993

319

10.0350

XLON

25/04/2022

15:18:15

529484251991093

412

10.0350

XLON

25/04/2022

15:18:15

529484251991092

412

10.0350

XLON

25/04/2022

15:18:15

529484251991094

1,089

10.0350

XLON

25/04/2022

15:18:15

529484251991082

81

10.0300

XLON

25/04/2022

15:19:13

529484251991245

300

10.0300

XLON

25/04/2022

15:19:13

529484251991244

589

10.0300

XLON

25/04/2022

15:19:13

529484251991242

87

10.0250

XLON

25/04/2022

15:19:36

529484251991341

230

10.0250

XLON

25/04/2022

15:19:36

529484251991338

500

10.0250

XLON

25/04/2022

15:19:36

529484251991340

694

10.0250

XLON

25/04/2022

15:19:36

529484251991339

274

10.0250

XLON

25/04/2022

15:19:45

529484251991403

333

10.0250

XLON

25/04/2022

15:19:45

529484251991406

1,326

10.0250

XLON

25/04/2022

15:19:45

529484251991404

757

10.0250

XLON

25/04/2022

15:19:50

529484251991444

1,150

10.0250

XLON

25/04/2022

15:19:50

529484251991445

412

10.0250

XLON

25/04/2022

15:19:55

529484251991511

500

10.0250

XLON

25/04/2022

15:19:55

529484251991509

757

10.0250

XLON

25/04/2022

15:19:55

529484251991508

757

10.0250

XLON

25/04/2022

15:19:55

529484251991510

1,600

10.0300

XLON

25/04/2022

15:20:17

529484251991665

1,600

10.0300

XLON

25/04/2022

15:21:04

529484251991871

288

10.0300

XLON

25/04/2022

15:21:17

529484251991940

400

10.0300

XLON

25/04/2022

15:21:17

529484251991937

412

10.0300

XLON

25/04/2022

15:21:17

529484251991938

500

10.0300

XLON

25/04/2022

15:21:17

529484251991939

300

10.0300

XLON

25/04/2022

15:21:24

529484251991995

500

10.0300

XLON

25/04/2022

15:21:24

529484251991996

300

10.0300

XLON

25/04/2022

15:21:29

529484251992025

350

10.0300

XLON

25/04/2022

15:21:29

529484251992027

800

10.0300

XLON

25/04/2022

15:21:29

529484251992023

903

10.0300

XLON

25/04/2022

15:21:29

529484251992024

1,147

10.0300

XLON

25/04/2022

15:21:29

529484251992026

300

10.0300

XLON

25/04/2022

15:21:34

529484251992050

350

10.0300

XLON

25/04/2022

15:21:34

529484251992051

300

10.0300

XLON

25/04/2022

15:21:39

529484251992066

330

10.0300

XLON

25/04/2022

15:21:39

529484251992065

650

10.0300

XLON

25/04/2022

15:21:39

529484251992063

860

10.0300

XLON

25/04/2022

15:21:39

529484251992064

412

10.0300

XLON

25/04/2022

15:21:44

529484251992084

500

10.0300

XLON

25/04/2022

15:21:44

529484251992085

860

10.0300

XLON

25/04/2022

15:21:44

529484251992083

300

10.0250

XLON

25/04/2022

15:21:49

529484251992109

350

10.0250

XLON

25/04/2022

15:21:49

529484251992110

412

10.0250

XLON

25/04/2022

15:21:49

529484251992105

500

10.0250

XLON

25/04/2022

15:21:49

529484251992107

881

10.0250

XLON

25/04/2022

15:21:49

529484251992106

1,156

10.0250

XLON

25/04/2022

15:21:49

529484251992108

300

10.0250

XLON

25/04/2022

15:21:54

529484251992144

338

10.0250

XLON

25/04/2022

15:21:54

529484251992146

412

10.0250

XLON

25/04/2022

15:21:54

529484251992145

500

10.0250

XLON

25/04/2022

15:21:54

529484251992147

866

10.0250

XLON

25/04/2022

15:21:54

529484251992143

116

10.0250

XLON

25/04/2022

15:21:59

529484251992158

300

10.0250

XLON

25/04/2022

15:21:59

529484251992156

338

10.0250

XLON

25/04/2022

15:21:59

529484251992159

894

10.0250

XLON

25/04/2022

15:21:59

529484251992155

1,317

10.0250

XLON

25/04/2022

15:21:59

529484251992157

338

10.0250

XLON

25/04/2022

15:22:04

529484251992171

771

10.0250

XLON

25/04/2022

15:22:04

529484251992170

291

10.0250

XLON

25/04/2022

15:22:09

529484251992201

867

10.0250

XLON

25/04/2022

15:22:09

529484251992200

994

10.0250

XLON

25/04/2022

15:22:09

529484251992199

17

10.0250

XLON

25/04/2022

15:22:17

529484251992248

338

10.0250

XLON

25/04/2022

15:22:17

529484251992247

604

10.0250

XLON

25/04/2022

15:22:56

529484251992421

412

10.0250

XLON

25/04/2022

15:23:10

529484251992461

37

10.0250

XLON

25/04/2022

15:23:15

529484251992498

412

10.0250

XLON

25/04/2022

15:23:15

529484251992497

500

10.0250

XLON

25/04/2022

15:23:15

529484251992495

907

10.0250

XLON

25/04/2022

15:23:15

529484251992496

95

10.0200

XLON

25/04/2022

15:23:34

529484251992585

851

10.0200

XLON

25/04/2022

15:23:34

529484251992584

1,021

10.0200

XLON

25/04/2022

15:23:34

529484251992583

259

10.0200

XLON

25/04/2022

15:23:39

529484251992620

705

10.0200

XLON

25/04/2022

15:23:39

529484251992619

500

10.0200

XLON

25/04/2022

15:23:44

529484251992631

827

10.0200

XLON

25/04/2022

15:23:44

529484251992630

867

10.0200

XLON

25/04/2022

15:23:49

529484251992634

74

10.0200

XLON

25/04/2022

15:23:54

529484251992643

500

10.0200

XLON

25/04/2022

15:23:54

529484251992642

826

10.0200

XLON

25/04/2022

15:23:54

529484251992641

346

10.0200

XLON

25/04/2022

15:24:03

529484251992717

806

10.0300

XLON

25/04/2022

15:24:13

529484251992803

1,600

10.0250

XLON

25/04/2022

15:24:25

529484251992917

717

10.0450

XLON

25/04/2022

15:25:00

529484251993219

1,019

10.0450

XLON

25/04/2022

15:25:00

529484251993218

84

10.0450

XLON

25/04/2022

15:25:05

529484251993267

300

10.0450

XLON

25/04/2022

15:25:05

529484251993268

412

10.0450

XLON

25/04/2022

15:25:05

529484251993271

500

10.0450

XLON

25/04/2022

15:25:05

529484251993269

571

10.0450

XLON

25/04/2022

15:25:05

529484251993270

300

10.0450

XLON

25/04/2022

15:25:10

529484251993334

412

10.0450

XLON

25/04/2022

15:25:10

529484251993335

500

10.0450

XLON

25/04/2022

15:25:10

529484251993336

1,200

10.0450

XLON

25/04/2022

15:25:10

529484251993333

412

10.0450

XLON

25/04/2022

15:25:22

529484251993460

797

10.0450

XLON

25/04/2022

15:25:27

529484251993568

797

10.0450

XLON

25/04/2022

15:25:32

529484251993605

806

10.0450

XLON

25/04/2022

15:25:32

529484251993606

135

10.0450

XLON

25/04/2022

15:25:46

529484251993676

300

10.0450

XLON

25/04/2022

15:25:46

529484251993677

270

10.0450

XLON

25/04/2022

15:26:01

529484251993748

270

10.0450

XLON

25/04/2022

15:26:01

529484251993749

310

10.0450

XLON

25/04/2022

15:26:01

529484251993747

750

10.0450

XLON

25/04/2022

15:26:07

529484251993782

300

10.0450

XLON

25/04/2022

15:26:12

529484251993812

412

10.0450

XLON

25/04/2022

15:26:12

529484251993811

500

10.0450

XLON

25/04/2022

15:26:12

529484251993810

833

10.0450

XLON

25/04/2022

15:26:12

529484251993809

497

10.0400

XLON

25/04/2022

15:26:17

529484251993832

1,103

10.0400

XLON

25/04/2022

15:26:17

529484251993833

472

10.0450

XLON

25/04/2022

15:26:22

529484251993847

1,053

10.0450

XLON

25/04/2022

15:26:22

529484251993846

297

10.0450

XLON

25/04/2022

15:26:27

529484251993868

300

10.0450

XLON

25/04/2022

15:26:27

529484251993871

322

10.0450

XLON

25/04/2022

15:26:27

529484251993872

412

10.0450

XLON

25/04/2022

15:26:27

529484251993869

500

10.0450

XLON

25/04/2022

15:26:27

529484251993870

279

10.0400

XLON

25/04/2022

15:26:32

529484251993879

412

10.0400

XLON

25/04/2022

15:26:32

529484251993878

815

10.0400

XLON

25/04/2022

15:26:32

529484251993877

412

10.0400

XLON

25/04/2022

15:26:37

529484251993895

500

10.0400

XLON

25/04/2022

15:26:37

529484251993896

478

10.0400

XLON

25/04/2022

15:26:42

529484251993950

195

10.0400

XLON

25/04/2022

15:26:52

529484251993981

370

10.0400

XLON

25/04/2022

15:26:52

529484251993983

1,198

10.0400

XLON

25/04/2022

15:26:52

529484251993982

19

10.0400

XLON

25/04/2022

15:27:24

529484251994088

202

10.0400

XLON

25/04/2022

15:27:24

529484251994087

271

10.0400

XLON

25/04/2022

15:27:24

529484251994085

398

10.0400

XLON

25/04/2022

15:27:24

529484251994086

588

10.0400

XLON

25/04/2022

15:27:29

529484251994098

302

10.0400

XLON

25/04/2022

15:27:55

529484251994207

412

10.0400

XLON

25/04/2022

15:27:55

529484251994209

780

10.0400

XLON

25/04/2022

15:27:55

529484251994208

96

10.0400

XLON

25/04/2022

15:28:26

529484251994336

174

10.0400

XLON

25/04/2022

15:28:26

529484251994335

793

10.0400

XLON

25/04/2022

15:28:26

529484251994334

575

10.0400

XLON

25/04/2022

15:28:31

529484251994362

7

10.0450

XLON

25/04/2022

15:28:58

529484251994563

835

10.0450

XLON

25/04/2022

15:28:58

529484251994561

848

10.0450

XLON

25/04/2022

15:28:58

529484251994562

300

10.0400

XLON

25/04/2022

15:29:29

529484251994693

319

10.0400

XLON

25/04/2022

15:29:29

529484251994695

412

10.0400

XLON

25/04/2022

15:29:29

529484251994694

437

10.0400

XLON

25/04/2022

15:29:34

529484251994719

1,600

10.0350

XLON

25/04/2022

15:29:59

529484251994788

102

10.0350

XLON

25/04/2022

15:30:31

529484251994985

879

10.0350

XLON

25/04/2022

15:30:31

529484251994983

879

10.0350

XLON

25/04/2022

15:30:31

529484251994984

633

10.0350

XLON

25/04/2022

15:31:02

529484251995094

718

10.0350

XLON

25/04/2022

15:31:02

529484251995093

300

10.0500

XLON

25/04/2022

15:32:11

529484251995424

412

10.0500

XLON

25/04/2022

15:32:11

529484251995426

500

10.0500

XLON

25/04/2022

15:32:11

529484251995425

1,600

10.0500

XLON

25/04/2022

15:32:11

529484251995421

354

10.0450

XLON

25/04/2022

15:32:16

529484251995452

929

10.0450

XLON

25/04/2022

15:32:54

529484251995535

1,298

10.0450

XLON

25/04/2022

15:32:54

529484251995534

412

10.0450

XLON

25/04/2022

15:33:29

529484251995688

141

10.0450

XLON

25/04/2022

15:33:34

529484251995713

500

10.0450

XLON

25/04/2022

15:33:34

529484251995712

500

10.0450

XLON

25/04/2022

15:33:39

529484251995746

904

10.0450

XLON

25/04/2022

15:33:39

529484251995745

96

10.0400

XLON

25/04/2022

15:34:07

529484251996004

300

10.0400

XLON

25/04/2022

15:34:07

529484251996006

300

10.0400

XLON

25/04/2022

15:34:07

529484251996008

369

10.0400

XLON

25/04/2022

15:34:07

529484251996003

412

10.0400

XLON

25/04/2022

15:34:07

529484251996007

528

10.0400

XLON

25/04/2022

15:34:07

529484251996005

313

10.0400

XLON

25/04/2022

15:34:38

529484251996163

998

10.0400

XLON

25/04/2022

15:34:38

529484251996162

1,600

10.0500

XLON

25/04/2022

15:35:07

529484251996317

57

10.0500

XLON

25/04/2022

15:35:44

529484251996506

721

10.0500

XLON

25/04/2022

15:35:44

529484251996505

412

10.0500

XLON

25/04/2022

15:35:46

529484251996525

441

10.0500

XLON

25/04/2022

15:35:46

529484251996526

486

10.0500

XLON

25/04/2022

15:35:46

529484251996521

54

10.0500

XLON

25/04/2022

15:36:12

529484251996653

283

10.0500

XLON

25/04/2022

15:36:12

529484251996652

890

10.0500

XLON

25/04/2022

15:36:12

529484251996654

390

10.0550

XLON

25/04/2022

15:37:24

529484251996970

590

10.0550

XLON

25/04/2022

15:37:24

529484251996971

281

10.0550

XLON

25/04/2022

15:37:45

529484251997059

364

10.0550

XLON

25/04/2022

15:37:45

529484251997058

716

10.0550

XLON

25/04/2022

15:37:45

529484251997056

735

10.0550

XLON

25/04/2022

15:37:45

529484251997057

4

10.0550

XLON

25/04/2022

15:37:53

529484251997117

19

10.0550

XLON

25/04/2022

15:37:53

529484251997113

412

10.0550

XLON

25/04/2022

15:37:53

529484251997115

500

10.0550

XLON

25/04/2022

15:37:53

529484251997114

672

10.0550

XLON

25/04/2022

15:37:53

529484251997116

211

10.0550

XLON

25/04/2022

15:38:26

529484251997272

288

10.0550

XLON

25/04/2022

15:38:26

529484251997276

300

10.0550

XLON

25/04/2022

15:38:26

529484251997275

412

10.0550

XLON

25/04/2022

15:38:26

529484251997274

500

10.0550

XLON

25/04/2022

15:38:26

529484251997273

290

10.0400

XLON

25/04/2022

15:38:59

529484251997380

1,309

10.0400

XLON

25/04/2022

15:38:59

529484251997379

83

10.0350

XLON

25/04/2022

15:39:38

529484251997579

412

10.0350

XLON

25/04/2022

15:39:38

529484251997578

600

10.0400

XLON

25/04/2022

15:39:55

529484251997630

736

10.0400

XLON

25/04/2022

15:40:26

529484251997766

287

10.0400

XLON

25/04/2022

15:40:31

529484251997782

412

10.0400

XLON

25/04/2022

15:40:31

529484251997781

734

10.0400

XLON

25/04/2022

15:40:31

529484251997780

875

10.0350

XLON

25/04/2022

15:40:34

529484251997795

96

10.0400

XLON

25/04/2022

15:41:42

529484251998049

87

10.0400

XLON

25/04/2022

15:41:48

529484251998055

300

10.0400

XLON

25/04/2022

15:41:48

529484251998054

412

10.0400

XLON

25/04/2022

15:41:48

529484251998053

300

10.0400

XLON

25/04/2022

15:41:53

529484251998075

305

10.0400

XLON

25/04/2022

15:41:53

529484251998076

341

10.0400

XLON

25/04/2022

15:41:53

529484251998072

412

10.0400

XLON

25/04/2022

15:41:53

529484251998074

500

10.0400

XLON

25/04/2022

15:41:53

529484251998073

300

10.0400

XLON

25/04/2022

15:41:58

529484251998109

411

10.0400

XLON

25/04/2022

15:41:58

529484251998110

412

10.0400

XLON

25/04/2022

15:41:58

529484251998108

246

10.0350

XLON

25/04/2022

15:42:15

529484251998183

500

10.0350

XLON

25/04/2022

15:42:15

529484251998182

700

10.0350

XLON

25/04/2022

15:42:15

529484251998181

1,238

10.0350

XLON

25/04/2022

15:42:58

529484251998296

300

10.0450

XLON

25/04/2022

15:44:38

529484251998622

338

10.0450

XLON

25/04/2022

15:44:38

529484251998624

412

10.0450

XLON

25/04/2022

15:44:38

529484251998621

500

10.0450

XLON

25/04/2022

15:44:38

529484251998623

169

10.0450

XLON

25/04/2022

15:44:43

529484251998639

300

10.0450

XLON

25/04/2022

15:44:43

529484251998636

338

10.0450

XLON

25/04/2022

15:44:43

529484251998640

412

10.0450

XLON

25/04/2022

15:44:43

529484251998638

500

10.0450

XLON

25/04/2022

15:44:43

529484251998637

300

10.0450

XLON

25/04/2022

15:44:48

529484251998672

412

10.0450

XLON

25/04/2022

15:44:48

529484251998674

500

10.0450

XLON

25/04/2022

15:44:48

529484251998673

81

10.0450

XLON

25/04/2022

15:44:53

529484251998685

606

10.0450

XLON

25/04/2022

15:44:53

529484251998684

45

10.0450

XLON

25/04/2022

15:44:58

529484251998708

219

10.0450

XLON

25/04/2022

15:44:58

529484251998704

325

10.0450

XLON

25/04/2022

15:44:58

529484251998706

500

10.0450

XLON

25/04/2022

15:44:58

529484251998705

691

10.0450

XLON

25/04/2022

15:44:58

529484251998707

300

10.0550

XLON

25/04/2022

15:45:47

529484251998940

800

10.0550

XLON

25/04/2022

15:45:47

529484251998939

514

10.0500

XLON

25/04/2022

15:46:04

529484251998995

1,086

10.0500

XLON

25/04/2022

15:46:04

529484251998994

430

10.0450

XLON

25/04/2022

15:46:39

529484251999188

767

10.0450

XLON

25/04/2022

15:46:39

529484251999189

649

10.0500

XLON

25/04/2022

15:46:39

529484251999190

300

10.0500

XLON

25/04/2022

15:47:14

529484251999342

1,004

10.0500

XLON

25/04/2022

15:47:31

529484251999412

35

10.0500

XLON

25/04/2022

15:47:47

529484251999485

94

10.0500

XLON

25/04/2022

15:47:47

529484251999480

300

10.0500

XLON

25/04/2022

15:47:47

529484251999479

305

10.0500

XLON

25/04/2022

15:47:47

529484251999484

334

10.0500

XLON

25/04/2022

15:47:47

529484251999483

412

10.0500

XLON

25/04/2022

15:47:47

529484251999482

500

10.0500

XLON

25/04/2022

15:47:47

529484251999481

300

10.0400

XLON

25/04/2022

15:48:20

529484251999610

322

10.0400

XLON

25/04/2022

15:48:20

529484251999612

412

10.0400

XLON

25/04/2022

15:48:20

529484251999611

493

10.0400

XLON

25/04/2022

15:48:20

529484251999613

47

10.0300

XLON

25/04/2022

15:49:08

529484251999827

300

10.0300

XLON

25/04/2022

15:49:08

529484251999825

412

10.0300

XLON

25/04/2022

15:49:08

529484251999826

500

10.0300

XLON

25/04/2022

15:49:08

529484251999824

139

10.0200

XLON

25/04/2022

15:49:22

529484251999941

314

10.0200

XLON

25/04/2022

15:49:22

529484251999942

1,600

10.0200

XLON

25/04/2022

15:49:22

529484251999933

73

10.0250

XLON

25/04/2022

15:50:02

529484252000115

1,527

10.0250

XLON

25/04/2022

15:50:02

529484252000114

1,600

10.0350

XLON

25/04/2022

15:51:05

529484252000300

142

10.0300

XLON

25/04/2022

15:51:15

529484252000365

300

10.0300

XLON

25/04/2022

15:51:15

529484252000362

305

10.0300

XLON

25/04/2022

15:51:15

529484252000363

412

10.0300

XLON

25/04/2022

15:51:15

529484252000364

696

10.0350

XLON

25/04/2022

15:51:31

529484252000399

234

10.0350

XLON

25/04/2022

15:51:38

529484252000432

300

10.0350

XLON

25/04/2022

15:51:38

529484252000430

740

10.0350

XLON

25/04/2022

15:51:38

529484252000431

291

10.0250

XLON

25/04/2022

15:52:11

529484252000615

341

10.0250

XLON

25/04/2022

15:52:11

529484252000613

412

10.0250

XLON

25/04/2022

15:52:11

529484252000612

500

10.0250

XLON

25/04/2022

15:52:11

529484252000614

584

10.0250

XLON

25/04/2022

15:52:42

529484252000651

1,016

10.0250

XLON

25/04/2022

15:52:42

529484252000650

300

10.0250

XLON

25/04/2022

15:53:14

529484252000733

301

10.0250

XLON

25/04/2022

15:53:14

529484252000737

328

10.0250

XLON

25/04/2022

15:53:14

529484252000735

412

10.0250

XLON

25/04/2022

15:53:14

529484252000736

500

10.0250

XLON

25/04/2022

15:53:14

529484252000734

1,411

10.0250

XLON

25/04/2022

15:53:46

529484252000839

26

10.0250

XLON

25/04/2022

15:54:18

529484252000905

328

10.0250

XLON

25/04/2022

15:54:18

529484252000904

1,259

10.0250

XLON

25/04/2022

15:54:18

529484252000903

338

10.0250

XLON

25/04/2022

15:54:50

529484252000971

440

10.0250

XLON

25/04/2022

15:54:50

529484252000969

500

10.0250

XLON

25/04/2022

15:54:50

529484252000970

300

10.0250

XLON

25/04/2022

15:55:22

529484252001065

301

10.0250

XLON

25/04/2022

15:55:22

529484252001066

338

10.0250

XLON

25/04/2022

15:55:22

529484252001063

565

10.0250

XLON

25/04/2022

15:55:22

529484252001064

620

10.0250

XLON

25/04/2022

15:55:22

529484252001062

160

10.0250

XLON

25/04/2022

15:55:54

529484252001298

325

10.0250

XLON

25/04/2022

15:55:54

529484252001297

540

10.0250

XLON

25/04/2022

15:55:54

529484252001296

206

10.0300

XLON

25/04/2022

15:56:25

529484252001442

300

10.0300

XLON

25/04/2022

15:56:25

529484252001443

325

10.0300

XLON

25/04/2022

15:56:25

529484252001445

412

10.0300

XLON

25/04/2022

15:56:25

529484252001444

435

10.0300

XLON

25/04/2022

15:56:25

529484252001447

500

10.0300

XLON

25/04/2022

15:56:25

529484252001446

233

10.0300

XLON

25/04/2022

15:56:57

529484252001539

347

10.0300

XLON

25/04/2022

15:56:57

529484252001537

412

10.0300

XLON

25/04/2022

15:56:57

529484252001536

500

10.0300

XLON

25/04/2022

15:56:57

529484252001538

327

10.0300

XLON

25/04/2022

15:57:29

529484252001676

412

10.0300

XLON

25/04/2022

15:57:29

529484252001675

712

10.0300

XLON

25/04/2022

15:57:29

529484252001674

1,600

10.0250

XLON

25/04/2022

15:58:00

529484252001760

221

10.0150

XLON

25/04/2022

15:58:32

529484252001926

300

10.0150

XLON

25/04/2022

15:58:32

529484252001925

412

10.0150

XLON

25/04/2022

15:58:32

529484252001923

669

10.0150

XLON

25/04/2022

15:58:32

529484252001924

15

10.0150

XLON

25/04/2022

15:59:04

529484252001993

412

10.0150

XLON

25/04/2022

15:59:04

529484252001992

500

10.0150

XLON

25/04/2022

15:59:04

529484252001991

950

10.0150

XLON

25/04/2022

15:59:04

529484252001990

129

10.0150

XLON

25/04/2022

15:59:36

529484252002095

322

10.0150

XLON

25/04/2022

15:59:36

529484252002093

412

10.0150

XLON

25/04/2022

15:59:36

529484252002092

500

10.0150

XLON

25/04/2022

15:59:36

529484252002094

86

10.0150

XLON

25/04/2022

16:00:06

529484252002229

96

10.0150

XLON

25/04/2022

16:00:06

529484252002226

300

10.0150

XLON

25/04/2022

16:00:06

529484252002228

500

10.0150

XLON

25/04/2022

16:00:06

529484252002227

236

10.0150

XLON

25/04/2022

16:00:42

529484252002363

669

10.0150

XLON

25/04/2022

16:00:42

529484252002361

695

10.0150

XLON

25/04/2022

16:00:42

529484252002362

154

10.0150

XLON

25/04/2022

16:01:19

529484252002539

332

10.0150

XLON

25/04/2022

16:01:19

529484252002538

1,600

10.0150

XLON

25/04/2022

16:01:19

529484252002531

60

10.0150

XLON

25/04/2022

16:01:41

529484252002623

412

10.0150

XLON

25/04/2022

16:01:41

529484252002621

500

10.0150

XLON

25/04/2022

16:01:41

529484252002622

349

10.0150

XLON

25/04/2022

16:01:46

529484252002644

412

10.0150

XLON

25/04/2022

16:01:46

529484252002643

440

10.0150

XLON

25/04/2022

16:01:59

529484252002673

1,230

10.0150

XLON

25/04/2022

16:01:59

529484252002672

412

10.0150

XLON

25/04/2022

16:02:34

529484252002793

453

10.0150

XLON

25/04/2022

16:02:34

529484252002795

700

10.0150

XLON

25/04/2022

16:02:34

529484252002794

1,600

10.0150

XLON

25/04/2022

16:03:59

529484252003206

100

10.0200

XLON

25/04/2022

16:04:33

529484252003349

412

10.0200

XLON

25/04/2022

16:04:33

529484252003347

500

10.0200

XLON

25/04/2022

16:04:33

529484252003348

950

10.0200

XLON

25/04/2022

16:04:33

529484252003346

136

10.0200

XLON

25/04/2022

16:04:38

529484252003374

207

10.0200

XLON

25/04/2022

16:04:38

529484252003375

137

10.0200

XLON

25/04/2022

16:04:58

529484252003498

442

10.0200

XLON

25/04/2022

16:04:58

529484252003497

579

10.0200

XLON

25/04/2022

16:04:58

529484252003496

196

10.0200

XLON

25/04/2022

16:05:01

529484252003513

246

10.0200

XLON

25/04/2022

16:05:01

529484252003514

438

10.0200

XLON

25/04/2022

16:05:05

529484252003568

1,600

10.0200

XLON

25/04/2022

16:05:05

529484252003565

537

10.0250

XLON

25/04/2022

16:05:15

529484252003666

88

10.0250

XLON

25/04/2022

16:05:46

529484252003768

96

10.0250

XLON

25/04/2022

16:05:46

529484252003769

262

10.0250

XLON

25/04/2022

16:05:46

529484252003771

412

10.0250

XLON

25/04/2022

16:05:46

529484252003770

300

10.0250

XLON

25/04/2022

16:05:50

529484252003779

412

10.0250

XLON

25/04/2022

16:05:50

529484252003781

500

10.0250

XLON

25/04/2022

16:05:50

529484252003780

255

10.0250

XLON

25/04/2022

16:05:55

529484252003788

300

10.0250

XLON

25/04/2022

16:05:55

529484252003786

500

10.0250

XLON

25/04/2022

16:05:55

529484252003787

300

10.0350

XLON

25/04/2022

16:06:33

529484252004029

403

10.0350

XLON

25/04/2022

16:06:33

529484252004031

412

10.0350

XLON

25/04/2022

16:06:33

529484252004028

500

10.0350

XLON

25/04/2022

16:06:33

529484252004030

1,133

10.0350

XLON

25/04/2022

16:07:00

529484252004092

605

10.0300

XLON

25/04/2022

16:07:11

529484252004134

412

10.0300

XLON

25/04/2022

16:07:37

529484252004221

37

10.0300

XLON

25/04/2022

16:07:40

529484252004236

1,150

10.0300

XLON

25/04/2022

16:07:40

529484252004235

950

10.0300

XLON

25/04/2022

16:07:51

529484252004264

146

10.0300

XLON

25/04/2022

16:08:09

529484252004338

1,454

10.0300

XLON

25/04/2022

16:08:09

529484252004337

3

10.0300

XLON

25/04/2022

16:08:41

529484252004486

1,600

10.0300

XLON

25/04/2022

16:08:41

529484252004485

422

10.0300

XLON

25/04/2022

16:08:42

529484252004487

184

10.0300

XLON

25/04/2022

16:09:14

529484252004643

412

10.0300

XLON

25/04/2022

16:09:14

529484252004642

500

10.0300

XLON

25/04/2022

16:09:14

529484252004641

10

10.0300

XLON

25/04/2022

16:09:19

529484252004650

412

10.0300

XLON

25/04/2022

16:09:19

529484252004649

1,580

10.0350

XLON

25/04/2022

16:12:31

529484252005420

205

10.0350

XLON

25/04/2022

16:12:52

529484252005556

300

10.0350

XLON

25/04/2022

16:12:52

529484252005558

500

10.0350

XLON

25/04/2022

16:12:52

529484252005557

595

10.0350

XLON

25/04/2022

16:12:52

529484252005559

300

10.0350

XLON

25/04/2022

16:12:57

529484252005571

345

10.0350

XLON

25/04/2022

16:12:57

529484252005574

412

10.0350

XLON

25/04/2022

16:12:57

529484252005572

500

10.0350

XLON

25/04/2022

16:12:57

529484252005573

688

10.0450

XLON

25/04/2022

16:13:16

529484252005726

1,600

10.0400

XLON

25/04/2022

16:14:00

529484252005880

96

10.0400

XLON

25/04/2022

16:14:04

529484252005916

300

10.0400

XLON

25/04/2022

16:14:04

529484252005918

369

10.0400

XLON

25/04/2022

16:14:04

529484252005917

765

10.0400

XLON

25/04/2022

16:14:09

529484252005935

369

10.0400

XLON

25/04/2022

16:14:15

529484252005951

879

10.0400

XLON

25/04/2022

16:14:20

529484252005976

300

10.0400

XLON

25/04/2022

16:14:25

529484252005987

369

10.0400

XLON

25/04/2022

16:14:25

529484252005988

715

10.0400

XLON

25/04/2022

16:14:25

529484252005989

879

10.0400

XLON

25/04/2022

16:14:25

529484252005985

879

10.0400

XLON

25/04/2022

16:14:25

529484252005986

300

10.0400

XLON

25/04/2022

16:14:30

529484252005997

369

10.0400

XLON

25/04/2022

16:14:30

529484252005998

719

10.0400

XLON

25/04/2022

16:14:30

529484252005999

300

10.0400

XLON

25/04/2022

16:14:35

529484252006048

341

10.0400

XLON

25/04/2022

16:14:35

529484252006049

1,079

10.0400

XLON

25/04/2022

16:14:35

529484252006047

47

10.0350

XLON

25/04/2022

16:14:40

529484252006058

412

10.0350

XLON

25/04/2022

16:14:40

529484252006055

500

10.0350

XLON

25/04/2022

16:14:40

529484252006056

754

10.0350

XLON

25/04/2022

16:14:40

529484252006057

412

10.0300

XLON

25/04/2022

16:15:06

529484252006178

500

10.0300

XLON

25/04/2022

16:15:06

529484252006179

540

10.0300

XLON

25/04/2022

16:15:10

529484252006198

1,179

10.0250

XLON

25/04/2022

16:15:33

529484252006361

380

10.0250

XLON

25/04/2022

16:15:37

529484252006371

221

10.0200

XLON

25/04/2022

16:16:00

529484252006473

300

10.0200

XLON

25/04/2022

16:16:00

529484252006472

412

10.0200

XLON

25/04/2022

16:16:00

529484252006471

801

10.0200

XLON

25/04/2022

16:16:00

529484252006470

673

10.0200

XLON

25/04/2022

16:16:27

529484252006572

943

10.0200

XLON

25/04/2022

16:16:27

529484252006571

18

10.0200

XLON

25/04/2022

16:17:23

529484252006781

366

10.0200

XLON

25/04/2022

16:17:23

529484252006780

1,600

10.0150

XLON

25/04/2022

16:17:28

529484252006796

282

10.0200

XLON

25/04/2022

16:17:28

529484252006788

366

10.0200

XLON

25/04/2022

16:17:28

529484252006790

500

10.0200

XLON

25/04/2022

16:17:28

529484252006789

300

10.0200

XLON

25/04/2022

16:18:02

529484252006907

500

10.0200

XLON

25/04/2022

16:18:02

529484252006908

852

10.0200

XLON

25/04/2022

16:18:02

529484252006906

364

10.0200

XLON

25/04/2022

16:18:16

529484252006960

1,144

10.0200

XLON

25/04/2022

16:18:16

529484252006959

316

10.0150

XLON

25/04/2022

16:18:43

529484252007064

500

10.0150

XLON

25/04/2022

16:18:43

529484252007063

811

10.0150

XLON

25/04/2022

16:18:43

529484252007062

376

10.0150

XLON

25/04/2022

16:19:10

529484252007167

412

10.0150

XLON

25/04/2022

16:19:10

529484252007166

500

10.0150

XLON

25/04/2022

16:19:10

529484252007168

412

10.0150

XLON

25/04/2022

16:19:37

529484252007276

1,072

10.0150

XLON

25/04/2022

16:19:49

529484252007369

300

10.0200

XLON

25/04/2022

16:20:12

529484252007600

412

10.0200

XLON

25/04/2022

16:20:12

529484252007601

500

10.0200

XLON

25/04/2022

16:20:12

529484252007602

300

10.0250

XLON

25/04/2022

16:20:40

529484252007923

412

10.0250

XLON

25/04/2022

16:20:40

529484252007922

848

10.0250

XLON

25/04/2022

16:20:40

529484252007921

456

10.0150

XLON

25/04/2022

16:20:45

529484252007971

894

10.0150

XLON

25/04/2022

16:20:59

529484252008065

894

10.0150

XLON

25/04/2022

16:20:59

529484252008066

50

10.0250

XLON

25/04/2022

16:21:58

529484252008401

300

10.0250

XLON

25/04/2022

16:21:58

529484252008403

373

10.0250

XLON

25/04/2022

16:21:58

529484252008404

412

10.0250

XLON

25/04/2022

16:21:58

529484252008402

190

10.0250

XLON

25/04/2022

16:22:03

529484252008450

942

10.0250

XLON

25/04/2022

16:22:03

529484252008449

1,076

10.0250

XLON

25/04/2022

16:22:03

529484252008448

38

10.0250

XLON

25/04/2022

16:22:21

529484252008562

300

10.0250

XLON

25/04/2022

16:22:21

529484252008560

373

10.0250

XLON

25/04/2022

16:22:21

529484252008561

889

10.0250

XLON

25/04/2022

16:22:21

529484252008559

128

10.0250

XLON

25/04/2022

16:22:48

529484252008757

179

10.0250

XLON

25/04/2022

16:22:48

529484252008758

373

10.0250

XLON

25/04/2022

16:22:48

529484252008760

500

10.0250

XLON

25/04/2022

16:22:48

529484252008759

72

10.0200

XLON

25/04/2022

16:22:53

529484252008798

300

10.0200

XLON

25/04/2022

16:22:53

529484252008797

146

10.0150

XLON

25/04/2022

16:23:19

529484252008900

1,115

10.0150

XLON

25/04/2022

16:23:19

529484252008899

179

10.0200

XLON

25/04/2022

16:24:35

529484252009324

274

10.0200

XLON

25/04/2022

16:24:35

529484252009327

300

10.0200

XLON

25/04/2022

16:24:35

529484252009326

1,168

10.0200

XLON

25/04/2022

16:24:35

529484252009325

226

10.0200

XLON

25/04/2022

16:24:40

529484252009343

300

10.0200

XLON

25/04/2022

16:24:40

529484252009345

345

10.0200

XLON

25/04/2022

16:24:40

529484252009347

502

10.0200

XLON

25/04/2022

16:24:40

529484252009346

517

10.0200

XLON

25/04/2022

16:24:40

529484252009344

1,325

10.0200

XLON

25/04/2022

16:24:45

529484252009349

14

10.0200

XLON

25/04/2022

16:25:04

529484252009499

589

10.0200

XLON

25/04/2022

16:25:04

529484252009498

1,058

10.0200

XLON

25/04/2022

16:25:04

529484252009497

294

10.0200

XLON

25/04/2022

16:25:37

529484252009735

500

10.0200

XLON

25/04/2022

16:25:37

529484252009733

985

10.0200

XLON

25/04/2022

16:25:37

529484252009734

253

10.0250

XLON

25/04/2022

16:25:55

529484252009972

1,171

10.0250

XLON

25/04/2022

16:25:55

529484252009971

668

10.0200

XLON

25/04/2022

16:26:13

529484252010179

932

10.0200

XLON

25/04/2022

16:26:13

529484252010178

1,600

10.0150

XLON

25/04/2022

16:26:44

529484252010284

604

10.0300

XLON

25/04/2022

16:27:19

529484252010549

631

10.0300

XLON

25/04/2022

16:27:19

529484252010548

154

10.0250

XLON

25/04/2022

16:27:36

529484252010671

300

10.0250

XLON

25/04/2022

16:27:36

529484252010667

345

10.0250

XLON

25/04/2022

16:27:36

529484252010670

500

10.0250

XLON

25/04/2022

16:27:36

529484252010668

517

10.0250

XLON

25/04/2022

16:27:36

529484252010669

399

10.0150

XLON

25/04/2022

16:28:19

529484252010855

146

10.0150

XLON

25/04/2022

16:28:24

529484252010937

175

10.0150

XLON

25/04/2022

16:28:24

529484252010938

971

10.0150

XLON

25/04/2022

16:28:24

529484252010936

803

10.0100

XLON

25/04/2022

16:28:30

529484252010982

865

10.0100

XLON

25/04/2022

16:28:35

529484252011028

195

10.0050

XLON

25/04/2022

16:28:46

529484252011156

300

10.0050

XLON

25/04/2022

16:28:46

529484252011159

360

10.0050

XLON

25/04/2022

16:28:46

529484252011157

369

10.0050

XLON

25/04/2022

16:28:46

529484252011160

381

10.0050

XLON

25/04/2022

16:28:46

529484252011154

722

10.0050

XLON

25/04/2022

16:28:46

529484252011158

762

10.0050

XLON

25/04/2022

16:28:46

529484252011155

162

10.0100

XLON

25/04/2022

16:28:53

529484252011204

300

10.0100

XLON

25/04/2022

16:28:53

529484252011203

1,153

10.0100

XLON

25/04/2022

16:28:53

529484252011202

300

10.0100

XLON

25/04/2022

16:28:55

529484252011211

355

10.0100

XLON

25/04/2022

16:28:55

529484252011212

473

10.0100

XLON

25/04/2022

16:28:55

529484252011214

 

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
 
 
POSBKPBPOBKDFQB

Related Shares:

WPP
FTSE 100 Latest
Value8,809.74
Change53.53