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

14th May 2021 17:36

RNS Number : 7448Y
WPP PLC
14 May 2021
 

WPP plc

ISIN: JE00B8KF9B49

14/05/2021

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

The Company announces that on 14/05/2021 it has purchased a total of 364,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

250,771

9,509

69,891

33,829

Highest price paid (per ordinary share)

9.858

9.840

9.848

9.852

Lowest price paid (per ordinary share)

9.682

9.682

9.680

9.682

Volume weighted average price paid (per ordinary share)

9.7745

9.7743

9.7712

9.7728

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

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,278,326,503 ordinary shares.

The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,207,836,550 ordinary shares.

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

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

LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions

Issuer Name

WPP plc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

Intermediary Name

EXANE BNP PARIBAS

Intermediary Code

969500UP76J52A9OXU27

Timezone

GMT

Currency

GBP

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

119

9.704

BATE

14/05/2021

07:13:17

00265574869EXPA1

100

9.704

BATE

14/05/2021

07:13:17

00265574870EXPA1

406

9.704

BATE

14/05/2021

07:16:21

00265575492EXPA1

100

9.704

BATE

14/05/2021

07:16:21

00265575494EXPA1

294

9.694

BATE

14/05/2021

07:48:31

00265581567EXPA1

100

9.690

BATE

14/05/2021

08:26:40

00265588029EXPA1

40

9.682

BATE

14/05/2021

08:28:24

00265588324EXPA1

100

9.708

BATE

14/05/2021

09:09:15

00265594998EXPA1

128

9.708

BATE

14/05/2021

09:09:15

00265594999EXPA1

7

9.708

BATE

14/05/2021

09:09:15

00265595000EXPA1

600

9.708

BATE

14/05/2021

09:09:15

00265595001EXPA1

11

9.708

BATE

14/05/2021

09:09:15

00265595002EXPA1

866

9.708

BATE

14/05/2021

09:09:15

00265595003EXPA1

14

9.712

BATE

14/05/2021

09:18:19

00265596595EXPA1

332

9.732

BATE

14/05/2021

09:59:48

00265604064EXPA1

425

9.774

BATE

14/05/2021

11:28:11

00265618963EXPA1

130

9.776

BATE

14/05/2021

11:32:20

00265619428EXPA1

5

9.776

BATE

14/05/2021

11:32:20

00265619430EXPA1

443

9.776

BATE

14/05/2021

11:32:26

00265619442EXPA1

383

9.776

BATE

14/05/2021

11:32:26

00265619443EXPA1

188

9.776

BATE

14/05/2021

11:32:26

00265619444EXPA1

312

9.786

BATE

14/05/2021

12:05:01

00265624152EXPA1

30

9.786

BATE

14/05/2021

12:05:58

00265624248EXPA1

275

9.786

BATE

14/05/2021

12:05:58

00265624250EXPA1

430

9.808

BATE

14/05/2021

12:58:30

00265631265EXPA1

100

9.788

BATE

14/05/2021

13:30:12

00265639615EXPA1

1

9.806

BATE

14/05/2021

13:33:14

00265641374EXPA1

395

9.824

BATE

14/05/2021

13:53:35

00265648188EXPA1

100

9.812

BATE

14/05/2021

14:28:40

00265659763EXPA1

100

9.812

BATE

14/05/2021

14:28:40

00265659765EXPA1

338

9.808

BATE

14/05/2021

14:30:48

00265660357EXPA1

55

9.808

BATE

14/05/2021

14:30:48

00265660358EXPA1

340

9.816

BATE

14/05/2021

14:38:08

00265662585EXPA1

600

9.834

BATE

14/05/2021

14:43:15

00265664123EXPA1

125

9.834

BATE

14/05/2021

14:43:15

00265664124EXPA1

403

9.834

BATE

14/05/2021

14:43:15

00265664125EXPA1

168

9.838

BATE

14/05/2021

14:57:11

00265668882EXPA1

112

9.840

BATE

14/05/2021

14:57:11

00265668884EXPA1

6

9.832

BATE

14/05/2021

15:00:38

00265670043EXPA1

100

9.832

BATE

14/05/2021

15:00:38

00265670044EXPA1

50

9.832

BATE

14/05/2021

15:02:21

00265670874EXPA1

100

9.832

BATE

14/05/2021

15:02:21

00265670875EXPA1

184

9.834

BATE

14/05/2021

15:04:09

00265672022EXPA1

241

9.836

BATE

14/05/2021

15:13:20

00265678384EXPA1

53

9.836

BATE

14/05/2021

15:14:00

00265678678EXPA1

100

9.836

BATE

14/05/2021

15:14:05

00265678747EXPA1

106

9.706

CHIX

14/05/2021

07:13:20

00265574878EXPA1

1

9.704

CHIX

14/05/2021

07:16:21

00265575493EXPA1

500

9.734

CHIX

14/05/2021

07:21:00

00265576193EXPA1

357

9.684

CHIX

14/05/2021

07:46:40

00265581231EXPA1

100

9.694

CHIX

14/05/2021

07:48:23

00265581549EXPA1

260

9.694

CHIX

14/05/2021

07:48:23

00265581550EXPA1

280

9.694

CHIX

14/05/2021

07:48:31

00265581568EXPA1

170

9.694

CHIX

14/05/2021

07:48:31

00265581569EXPA1

9

9.710

CHIX

14/05/2021

08:03:42

00265583956EXPA1

456

9.710

CHIX

14/05/2021

08:03:45

00265583965EXPA1

300

9.696

CHIX

14/05/2021

08:08:22

00265584913EXPA1

300

9.696

CHIX

14/05/2021

08:08:22

00265584914EXPA1

120

9.694

CHIX

14/05/2021

08:09:15

00265585126EXPA1

424

9.700

CHIX

14/05/2021

08:10:58

00265585414EXPA1

838

9.694

CHIX

14/05/2021

08:11:51

00265585571EXPA1

413

9.700

CHIX

14/05/2021

08:15:51

00265586214EXPA1

28

9.700

CHIX

14/05/2021

08:15:51

00265586215EXPA1

261

9.700

CHIX

14/05/2021

08:15:51

00265586216EXPA1

36

9.700

CHIX

14/05/2021

08:15:51

00265586217EXPA1

861

9.700

CHIX

14/05/2021

08:15:51

00265586218EXPA1

165

9.700

CHIX

14/05/2021

08:16:01

00265586255EXPA1

375

9.700

CHIX

14/05/2021

08:19:50

00265586834EXPA1

612

9.700

CHIX

14/05/2021

08:24:13

00265587659EXPA1

590

9.700

CHIX

14/05/2021

08:24:13

00265587660EXPA1

277

9.696

CHIX

14/05/2021

08:25:19

00265587802EXPA1

300

9.690

CHIX

14/05/2021

08:26:40

00265588031EXPA1

300

9.690

CHIX

14/05/2021

08:26:40

00265588032EXPA1

998

9.682

CHIX

14/05/2021

08:28:29

00265588337EXPA1

400

9.680

CHIX

14/05/2021

08:28:39

00265588369EXPA1

486

9.688

CHIX

14/05/2021

08:33:38

00265589179EXPA1

511

9.694

CHIX

14/05/2021

08:37:47

00265589998EXPA1

29

9.694

CHIX

14/05/2021

08:37:47

00265590000EXPA1

466

9.694

CHIX

14/05/2021

08:37:47

00265590001EXPA1

217

9.694

CHIX

14/05/2021

08:43:25

00265591009EXPA1

483

9.694

CHIX

14/05/2021

08:43:25

00265591011EXPA1

100

9.700

CHIX

14/05/2021

08:50:37

00265592097EXPA1

290

9.700

CHIX

14/05/2021

08:50:37

00265592100EXPA1

600

9.700

CHIX

14/05/2021

08:50:37

00265592102EXPA1

72

9.708

CHIX

14/05/2021

08:54:17

00265592719EXPA1

441

9.708

CHIX

14/05/2021

08:54:17

00265592721EXPA1

2

9.696

CHIX

14/05/2021

08:58:45

00265593429EXPA1

271

9.698

CHIX

14/05/2021

08:58:45

00265593430EXPA1

497

9.698

CHIX

14/05/2021

08:58:47

00265593454EXPA1

258

9.708

CHIX

14/05/2021

09:02:14

00265593909EXPA1

517

9.708

CHIX

14/05/2021

09:02:14

00265593910EXPA1

523

9.708

CHIX

14/05/2021

09:02:26

00265593962EXPA1

1174

9.708

CHIX

14/05/2021

09:02:26

00265593963EXPA1

219

9.708

CHIX

14/05/2021

09:02:26

00265593964EXPA1

589

9.710

CHIX

14/05/2021

09:11:13

00265595379EXPA1

533

9.710

CHIX

14/05/2021

09:17:45

00265596520EXPA1

600

9.712

CHIX

14/05/2021

09:18:19

00265596598EXPA1

100

9.712

CHIX

14/05/2021

09:18:19

00265596599EXPA1

188

9.712

CHIX

14/05/2021

09:18:19

00265596600EXPA1

200

9.714

CHIX

14/05/2021

09:28:01

00265598257EXPA1

240

9.714

CHIX

14/05/2021

09:28:01

00265598258EXPA1

300

9.714

CHIX

14/05/2021

09:28:01

00265598259EXPA1

100

9.714

CHIX

14/05/2021

09:28:01

00265598260EXPA1

300

9.712

CHIX

14/05/2021

09:28:01

00265598263EXPA1

290

9.694

CHIX

14/05/2021

09:34:54

00265599368EXPA1

511

9.694

CHIX

14/05/2021

09:34:54

00265599369EXPA1

29

9.694

CHIX

14/05/2021

09:39:17

00265600075EXPA1

425

9.700

CHIX

14/05/2021

09:42:10

00265600726EXPA1

43

9.700

CHIX

14/05/2021

09:42:11

00265600728EXPA1

1287

9.700

CHIX

14/05/2021

09:42:11

00265600729EXPA1

207

9.716

CHIX

14/05/2021

09:47:43

00265601782EXPA1

354

9.716

CHIX

14/05/2021

09:47:43

00265601783EXPA1

607

9.734

CHIX

14/05/2021

10:00:33

00265604217EXPA1

507

9.740

CHIX

14/05/2021

10:07:31

00265605255EXPA1

600

9.732

CHIX

14/05/2021

10:16:36

00265606702EXPA1

438

9.744

CHIX

14/05/2021

10:25:14

00265607917EXPA1

137

9.744

CHIX

14/05/2021

10:25:14

00265607918EXPA1

330

9.750

CHIX

14/05/2021

10:28:40

00265608452EXPA1

28

9.750

CHIX

14/05/2021

10:28:40

00265608455EXPA1

390

9.754

CHIX

14/05/2021

10:40:32

00265611537EXPA1

3

9.758

CHIX

14/05/2021

10:46:45

00265612800EXPA1

511

9.758

CHIX

14/05/2021

10:47:24

00265612917EXPA1

35

9.758

CHIX

14/05/2021

10:47:24

00265612919EXPA1

600

9.764

CHIX

14/05/2021

11:06:19

00265616336EXPA1

570

9.764

CHIX

14/05/2021

11:06:25

00265616380EXPA1

145

9.764

CHIX

14/05/2021

11:10:21

00265616927EXPA1

600

9.764

CHIX

14/05/2021

11:10:21

00265616928EXPA1

75

9.770

CHIX

14/05/2021

11:15:16

00265617476EXPA1

511

9.770

CHIX

14/05/2021

11:15:16

00265617479EXPA1

85

9.770

CHIX

14/05/2021

11:15:16

00265617481EXPA1

146

9.776

CHIX

14/05/2021

11:24:10

00265618565EXPA1

511

9.776

CHIX

14/05/2021

11:24:25

00265618597EXPA1

52

9.776

CHIX

14/05/2021

11:24:25

00265618598EXPA1

337

9.776

CHIX

14/05/2021

11:24:25

00265618599EXPA1

600

9.776

CHIX

14/05/2021

11:24:25

00265618600EXPA1

63

9.776

CHIX

14/05/2021

11:24:25

00265618601EXPA1

5

9.774

CHIX

14/05/2021

11:28:04

00265618954EXPA1

11

9.774

CHIX

14/05/2021

11:28:11

00265618964EXPA1

165

9.774

CHIX

14/05/2021

11:28:11

00265618965EXPA1

1027

9.774

CHIX

14/05/2021

11:28:11

00265618966EXPA1

337

9.790

CHIX

14/05/2021

11:43:09

00265620792EXPA1

200

9.790

CHIX

14/05/2021

11:43:09

00265620793EXPA1

212

9.790

CHIX

14/05/2021

11:43:09

00265620794EXPA1

315

9.790

CHIX

14/05/2021

11:43:09

00265620795EXPA1

277

9.786

CHIX

14/05/2021

12:05:58

00265624252EXPA1

400

9.786

CHIX

14/05/2021

12:05:58

00265624253EXPA1

3

9.782

CHIX

14/05/2021

12:15:02

00265625185EXPA1

2

9.782

CHIX

14/05/2021

12:15:05

00265625200EXPA1

511

9.782

CHIX

14/05/2021

12:15:05

00265625201EXPA1

153

9.782

CHIX

14/05/2021

12:15:05

00265625202EXPA1

224

9.782

CHIX

14/05/2021

12:15:05

00265625203EXPA1

585

9.794

CHIX

14/05/2021

12:21:28

00265626064EXPA1

623

9.794

CHIX

14/05/2021

12:21:28

00265626065EXPA1

700

9.808

CHIX

14/05/2021

12:58:30

00265631266EXPA1

290

9.808

CHIX

14/05/2021

12:58:30

00265631267EXPA1

211

9.808

CHIX

14/05/2021

12:58:30

00265631268EXPA1

588

9.808

CHIX

14/05/2021

12:59:01

00265631319EXPA1

11

9.790

CHIX

14/05/2021

13:06:06

00265632276EXPA1

200

9.790

CHIX

14/05/2021

13:06:06

00265632277EXPA1

230

9.792

CHIX

14/05/2021

13:10:37

00265633068EXPA1

600

9.792

CHIX

14/05/2021

13:10:37

00265633070EXPA1

11

9.792

CHIX

14/05/2021

13:12:55

00265633584EXPA1

24

9.792

CHIX

14/05/2021

13:12:58

00265633589EXPA1

363

9.792

CHIX

14/05/2021

13:13:03

00265633602EXPA1

260

9.792

CHIX

14/05/2021

13:13:03

00265633603EXPA1

37

9.792

CHIX

14/05/2021

13:14:39

00265634049EXPA1

526

9.798

CHIX

14/05/2021

13:19:18

00265635262EXPA1

63

9.808

CHIX

14/05/2021

13:23:55

00265636530EXPA1

16

9.806

CHIX

14/05/2021

13:26:16

00265637048EXPA1

700

9.806

CHIX

14/05/2021

13:26:16

00265637049EXPA1

1

9.788

CHIX

14/05/2021

13:30:15

00265639630EXPA1

100

9.800

CHIX

14/05/2021

13:30:36

00265640009EXPA1

22

9.818

CHIX

14/05/2021

13:31:54

00265640688EXPA1

496

9.818

CHIX

14/05/2021

13:31:57

00265640698EXPA1

1

9.806

CHIX

14/05/2021

13:36:29

00265642468EXPA1

203

9.818

CHIX

14/05/2021

13:39:12

00265643405EXPA1

223

9.818

CHIX

14/05/2021

13:39:12

00265643408EXPA1

99

9.818

CHIX

14/05/2021

13:39:12

00265643410EXPA1

500

9.816

CHIX

14/05/2021

13:39:20

00265643506EXPA1

100

9.816

CHIX

14/05/2021

13:39:20

00265643507EXPA1

57

9.808

CHIX

14/05/2021

13:40:26

00265643871EXPA1

434

9.812

CHIX

14/05/2021

13:40:35

00265643925EXPA1

744

9.824

CHIX

14/05/2021

13:53:35

00265648187EXPA1

211

9.820

CHIX

14/05/2021

14:01:23

00265650612EXPA1

600

9.820

CHIX

14/05/2021

14:03:10

00265651269EXPA1

5

9.812

CHIX

14/05/2021

14:03:59

00265651472EXPA1

7

9.816

CHIX

14/05/2021

14:04:02

00265651481EXPA1

458

9.816

CHIX

14/05/2021

14:04:02

00265651483EXPA1

433

9.816

CHIX

14/05/2021

14:04:21

00265651566EXPA1

200

9.816

CHIX

14/05/2021

14:04:21

00265651567EXPA1

263

9.816

CHIX

14/05/2021

14:04:21

00265651568EXPA1

5

9.816

CHIX

14/05/2021

14:04:23

00265651577EXPA1

100

9.818

CHIX

14/05/2021

14:06:34

00265652401EXPA1

240

9.818

CHIX

14/05/2021

14:06:34

00265652405EXPA1

45

9.818

CHIX

14/05/2021

14:06:34

00265652407EXPA1

65

9.822

CHIX

14/05/2021

14:08:41

00265653091EXPA1

349

9.822

CHIX

14/05/2021

14:08:41

00265653092EXPA1

439

9.822

CHIX

14/05/2021

14:08:41

00265653093EXPA1

833

9.822

CHIX

14/05/2021

14:08:41

00265653094EXPA1

400

9.826

CHIX

14/05/2021

14:11:41

00265654203EXPA1

161

9.826

CHIX

14/05/2021

14:12:08

00265654387EXPA1

400

9.826

CHIX

14/05/2021

14:13:20

00265654884EXPA1

365

9.826

CHIX

14/05/2021

14:13:26

00265654913EXPA1

159

9.812

CHIX

14/05/2021

14:15:24

00265655547EXPA1

88

9.804

CHIX

14/05/2021

14:18:54

00265656642EXPA1

298

9.804

CHIX

14/05/2021

14:18:54

00265656648EXPA1

196

9.804

CHIX

14/05/2021

14:18:54

00265656653EXPA1

525

9.810

CHIX

14/05/2021

14:21:19

00265657450EXPA1

541

9.812

CHIX

14/05/2021

14:22:00

00265657660EXPA1

298

9.810

CHIX

14/05/2021

14:25:01

00265658771EXPA1

878

9.810

CHIX

14/05/2021

14:25:32

00265658933EXPA1

347

9.814

CHIX

14/05/2021

14:26:31

00265659162EXPA1

1241

9.814

CHIX

14/05/2021

14:26:48

00265659219EXPA1

269

9.814

CHIX

14/05/2021

14:26:48

00265659220EXPA1

235

9.812

CHIX

14/05/2021

14:26:50

00265659246EXPA1

71

9.812

CHIX

14/05/2021

14:26:50

00265659247EXPA1

5

9.808

CHIX

14/05/2021

14:30:48

00265660356EXPA1

3

9.804

CHIX

14/05/2021

14:31:51

00265660586EXPA1

434

9.806

CHIX

14/05/2021

14:32:05

00265660679EXPA1

90

9.806

CHIX

14/05/2021

14:32:05

00265660682EXPA1

536

9.816

CHIX

14/05/2021

14:34:24

00265661345EXPA1

542

9.822

CHIX

14/05/2021

14:35:00

00265661627EXPA1

7

9.816

CHIX

14/05/2021

14:37:51

00265662508EXPA1

195

9.816

CHIX

14/05/2021

14:38:00

00265662545EXPA1

511

9.816

CHIX

14/05/2021

14:38:08

00265662584EXPA1

277

9.816

CHIX

14/05/2021

14:38:08

00265662586EXPA1

500

9.822

CHIX

14/05/2021

14:42:24

00265663740EXPA1

206

9.822

CHIX

14/05/2021

14:42:24

00265663742EXPA1

465

9.830

CHIX

14/05/2021

14:42:32

00265663793EXPA1

946

9.834

CHIX

14/05/2021

14:43:15

00265664122EXPA1

13

9.832

CHIX

14/05/2021

14:45:56

00265665007EXPA1

255

9.832

CHIX

14/05/2021

14:46:14

00265665086EXPA1

552

9.838

CHIX

14/05/2021

14:49:21

00265666119EXPA1

598

9.844

CHIX

14/05/2021

14:52:11

00265667205EXPA1

692

9.838

CHIX

14/05/2021

14:57:26

00265668929EXPA1

511

9.832

CHIX

14/05/2021

15:00:00

00265669737EXPA1

250

9.832

CHIX

14/05/2021

15:01:48

00265670568EXPA1

250

9.832

CHIX

14/05/2021

15:01:48

00265670569EXPA1

536

9.832

CHIX

14/05/2021

15:01:56

00265670651EXPA1

507

9.832

CHIX

14/05/2021

15:02:25

00265670912EXPA1

3

9.832

CHIX

14/05/2021

15:04:06

00265671961EXPA1

207

9.832

CHIX

14/05/2021

15:04:09

00265672020EXPA1

381

9.832

CHIX

14/05/2021

15:04:09

00265672021EXPA1

38

9.834

CHIX

14/05/2021

15:04:10

00265672043EXPA1

284

9.834

CHIX

14/05/2021

15:04:10

00265672045EXPA1

608

9.836

CHIX

14/05/2021

15:04:51

00265672742EXPA1

584

9.848

CHIX

14/05/2021

15:06:20

00265674026EXPA1

511

9.840

CHIX

14/05/2021

15:11:42

00265677561EXPA1

64

9.840

CHIX

14/05/2021

15:11:42

00265677562EXPA1

369

9.836

CHIX

14/05/2021

15:13:20

00265678383EXPA1

51

9.836

CHIX

14/05/2021

15:14:00

00265678679EXPA1

28

9.836

CHIX

14/05/2021

15:14:05

00265678748EXPA1

310

9.836

CHIX

14/05/2021

15:14:05

00265678751EXPA1

174

9.836

CHIX

14/05/2021

15:14:05

00265678754EXPA1

350

9.836

CHIX

14/05/2021

15:14:25

00265678944EXPA1

93

9.826

CHIX

14/05/2021

15:17:49

00265680535EXPA1

502

9.826

CHIX

14/05/2021

15:18:07

00265680731EXPA1

85

9.826

CHIX

14/05/2021

15:18:22

00265680904EXPA1

379

9.828

CHIX

14/05/2021

15:18:57

00265681195EXPA1

650

9.838

CHIX

14/05/2021

15:20:12

00265681893EXPA1

119

9.840

CHIX

14/05/2021

15:23:38

00265683570EXPA1

465

9.842

CHIX

14/05/2021

15:24:09

00265683914EXPA1

296

9.706

TRQX

14/05/2021

07:13:20

00265574880EXPA1

100

9.704

TRQX

14/05/2021

07:16:21

00265575490EXPA1

500

9.704

TRQX

14/05/2021

07:16:21

00265575491EXPA1

106

9.730

TRQX

14/05/2021

07:22:08

00265576540EXPA1

500

9.730

TRQX

14/05/2021

07:22:08

00265576542EXPA1

303

9.694

TRQX

14/05/2021

07:38:35

00265579884EXPA1

381

9.690

TRQX

14/05/2021

07:43:17

00265580592EXPA1

500

9.690

TRQX

14/05/2021

07:43:17

00265580593EXPA1

452

9.694

TRQX

14/05/2021

07:48:31

00265581566EXPA1

96

9.694

TRQX

14/05/2021

07:48:31

00265581570EXPA1

895

9.700

TRQX

14/05/2021

07:54:52

00265582618EXPA1

443

9.700

TRQX

14/05/2021

07:55:00

00265582653EXPA1

403

9.700

TRQX

14/05/2021

07:55:00

00265582654EXPA1

190

9.700

TRQX

14/05/2021

07:55:06

00265582675EXPA1

500

9.700

TRQX

14/05/2021

07:55:06

00265582678EXPA1

55

9.700

TRQX

14/05/2021

07:55:06

00265582679EXPA1

312

9.700

TRQX

14/05/2021

08:10:58

00265585413EXPA1

100

9.682

TRQX

14/05/2021

08:28:39

00265588370EXPA1

500

9.682

TRQX

14/05/2021

08:28:39

00265588371EXPA1

100

9.682

TRQX

14/05/2021

08:28:39

00265588372EXPA1

155

9.682

TRQX

14/05/2021

08:28:39

00265588373EXPA1

155

9.682

TRQX

14/05/2021

08:28:39

00265588374EXPA1

63

9.682

TRQX

14/05/2021

08:28:39

00265588375EXPA1

336

9.688

TRQX

14/05/2021

08:33:38

00265589174EXPA1

302

9.694

TRQX

14/05/2021

08:37:47

00265589997EXPA1

190

9.700

TRQX

14/05/2021

08:50:37

00265592095EXPA1

100

9.700

TRQX

14/05/2021

08:50:37

00265592098EXPA1

332

9.708

TRQX

14/05/2021

08:54:17

00265592717EXPA1

100

9.712

TRQX

14/05/2021

09:18:19

00265596596EXPA1

100

9.712

TRQX

14/05/2021

09:18:19

00265596597EXPA1

100

9.714

TRQX

14/05/2021

09:28:01

00265598256EXPA1

26

9.712

TRQX

14/05/2021

09:28:01

00265598261EXPA1

166

9.694

TRQX

14/05/2021

09:34:54

00265599366EXPA1

1811

9.696

TRQX

14/05/2021

09:39:42

00265600133EXPA1

325

9.716

TRQX

14/05/2021

09:47:43

00265601781EXPA1

584

9.754

TRQX

14/05/2021

10:39:21

00265611294EXPA1

1932

9.774

TRQX

14/05/2021

10:55:21

00265614465EXPA1

190

9.790

TRQX

14/05/2021

11:43:09

00265620791EXPA1

600

9.780

TRQX

14/05/2021

11:50:37

00265622019EXPA1

600

9.780

TRQX

14/05/2021

11:50:37

00265622020EXPA1

701

9.780

TRQX

14/05/2021

11:50:37

00265622021EXPA1

7

9.780

TRQX

14/05/2021

11:57:21

00265622987EXPA1

467

9.780

TRQX

14/05/2021

11:57:21

00265622988EXPA1

812

9.780

TRQX

14/05/2021

11:57:21

00265622989EXPA1

497

9.780

TRQX

14/05/2021

11:57:21

00265622990EXPA1

7

9.776

TRQX

14/05/2021

12:12:12

00265624880EXPA1

1322

9.780

TRQX

14/05/2021

12:12:15

00265624887EXPA1

422

9.780

TRQX

14/05/2021

12:12:15

00265624888EXPA1

100

9.806

TRQX

14/05/2021

13:25:52

00265636988EXPA1

190

9.806

TRQX

14/05/2021

13:29:02

00265637698EXPA1

100

9.806

TRQX

14/05/2021

13:29:02

00265637700EXPA1

40

9.806

TRQX

14/05/2021

13:29:12

00265637830EXPA1

190

9.806

TRQX

14/05/2021

13:29:12

00265637831EXPA1

100

9.806

TRQX

14/05/2021

13:29:12

00265637833EXPA1

468

9.806

TRQX

14/05/2021

13:29:12

00265637834EXPA1

688

9.806

TRQX

14/05/2021

13:29:12

00265637835EXPA1

200

9.808

TRQX

14/05/2021

13:33:06

00265641341EXPA1

364

9.808

TRQX

14/05/2021

13:36:24

00265642441EXPA1

563

9.818

TRQX

14/05/2021

13:38:35

00265643208EXPA1

109

9.818

TRQX

14/05/2021

13:39:12

00265643403EXPA1

208

9.818

TRQX

14/05/2021

13:39:12

00265643407EXPA1

444

9.818

TRQX

14/05/2021

13:39:14

00265643444EXPA1

100

9.816

TRQX

14/05/2021

13:39:20

00265643505EXPA1

13

9.816

TRQX

14/05/2021

13:39:23

00265643525EXPA1

435

9.818

TRQX

14/05/2021

13:53:00

00265647967EXPA1

263

9.824

TRQX

14/05/2021

13:53:35

00265648186EXPA1

191

9.818

TRQX

14/05/2021

14:00:35

00265650416EXPA1

145

9.816

TRQX

14/05/2021

14:04:02

00265651480EXPA1

840

9.816

TRQX

14/05/2021

14:04:02

00265651482EXPA1

37

9.822

TRQX

14/05/2021

14:06:09

00265652216EXPA1

108

9.822

TRQX

14/05/2021

14:06:09

00265652217EXPA1

254

9.822

TRQX

14/05/2021

14:06:09

00265652219EXPA1

190

9.818

TRQX

14/05/2021

14:06:34

00265652403EXPA1

100

9.818

TRQX

14/05/2021

14:06:34

00265652406EXPA1

280

9.806

TRQX

14/05/2021

14:21:06

00265657363EXPA1

3

9.810

TRQX

14/05/2021

14:25:32

00265658934EXPA1

100

9.812

TRQX

14/05/2021

14:26:50

00265659249EXPA1

100

9.812

TRQX

14/05/2021

14:28:40

00265659760EXPA1

100

9.812

TRQX

14/05/2021

14:28:40

00265659764EXPA1

94

9.818

TRQX

14/05/2021

14:34:24

00265661347EXPA1

452

9.816

TRQX

14/05/2021

14:38:08

00265662583EXPA1

105

9.818

TRQX

14/05/2021

14:40:49

00265663355EXPA1

100

9.822

TRQX

14/05/2021

14:42:24

00265663739EXPA1

3

9.834

TRQX

14/05/2021

14:43:02

00265664058EXPA1

532

9.834

TRQX

14/05/2021

14:43:15

00265664120EXPA1

520

9.834

TRQX

14/05/2021

14:43:15

00265664121EXPA1

467

9.834

TRQX

14/05/2021

14:43:15

00265664126EXPA1

183

9.834

TRQX

14/05/2021

14:46:27

00265665200EXPA1

1562

9.834

TRQX

14/05/2021

14:46:27

00265665201EXPA1

367

9.836

TRQX

14/05/2021

14:49:00

00265665976EXPA1

1

9.840

TRQX

14/05/2021

14:50:26

00265666586EXPA1

1

9.840

TRQX

14/05/2021

14:50:26

00265666588EXPA1

112

9.840

TRQX

14/05/2021

14:57:11

00265668883EXPA1

648

9.840

TRQX

14/05/2021

14:57:11

00265668885EXPA1

118

9.852

TRQX

14/05/2021

15:08:53

00265675877EXPA1

19

9.852

TRQX

14/05/2021

15:08:53

00265675878EXPA1

771

9.852

TRQX

14/05/2021

15:08:53

00265675879EXPA1

190

9.852

TRQX

14/05/2021

15:08:53

00265675884EXPA1

494

9.852

TRQX

14/05/2021

15:08:54

00265675887EXPA1

772

9.836

TRQX

14/05/2021

15:12:10

00265677840EXPA1

6

9.836

TRQX

14/05/2021

15:13:20

00265678385EXPA1

77

9.836

TRQX

14/05/2021

15:14:00

00265678677EXPA1

2

9.826

TRQX

14/05/2021

15:18:54

00265681161EXPA1

76

9.840

TRQX

14/05/2021

15:23:38

00265683569EXPA1

474

9.716

XLON

14/05/2021

07:02:01

00265572489EXPA1

479

9.710

XLON

14/05/2021

07:03:06

00265572739EXPA1

502

9.696

XLON

14/05/2021

07:05:00

00265573082EXPA1

571

9.708

XLON

14/05/2021

07:08:07

00265573951EXPA1

23

9.702

XLON

14/05/2021

07:09:10

00265574167EXPA1

465

9.702

XLON

14/05/2021

07:09:10

00265574169EXPA1

200

9.702

XLON

14/05/2021

07:09:15

00265574182EXPA1

190

9.702

XLON

14/05/2021

07:09:15

00265574183EXPA1

102

9.702

XLON

14/05/2021

07:09:15

00265574184EXPA1

200

9.700

XLON

14/05/2021

07:10:01

00265574294EXPA1

190

9.700

XLON

14/05/2021

07:10:01

00265574295EXPA1

84

9.718

XLON

14/05/2021

07:10:48

00265574433EXPA1

664

9.716

XLON

14/05/2021

07:11:04

00265574483EXPA1

65

9.712

XLON

14/05/2021

07:11:45

00265574613EXPA1

345

9.712

XLON

14/05/2021

07:11:45

00265574614EXPA1

530

9.704

XLON

14/05/2021

07:12:17

00265574705EXPA1

181

9.700

XLON

14/05/2021

07:14:36

00265575137EXPA1

261

9.700

XLON

14/05/2021

07:14:36

00265575138EXPA1

152

9.708

XLON

14/05/2021

07:16:04

00265575404EXPA1

410

9.708

XLON

14/05/2021

07:16:04

00265575405EXPA1

45

9.728

XLON

14/05/2021

07:22:03

00265576501EXPA1

465

9.728

XLON

14/05/2021

07:22:03

00265576502EXPA1

200

9.728

XLON

14/05/2021

07:22:08

00265576541EXPA1

581

9.724

XLON

14/05/2021

07:22:52

00265576811EXPA1

6

9.724

XLON

14/05/2021

07:22:52

00265576812EXPA1

200

9.738

XLON

14/05/2021

07:24:32

00265577145EXPA1

571

9.736

XLON

14/05/2021

07:25:16

00265577281EXPA1

595

9.726

XLON

14/05/2021

07:25:52

00265577385EXPA1

456

9.718

XLON

14/05/2021

07:26:32

00265577539EXPA1

427

9.718

XLON

14/05/2021

07:26:32

00265577540EXPA1

574

9.722

XLON

14/05/2021

07:27:39

00265577831EXPA1

463

9.734

XLON

14/05/2021

07:30:42

00265578465EXPA1

104

9.738

XLON

14/05/2021

07:32:28

00265578807EXPA1

200

9.738

XLON

14/05/2021

07:32:34

00265578838EXPA1

107

9.738

XLON

14/05/2021

07:32:34

00265578839EXPA1

200

9.736

XLON

14/05/2021

07:33:57

00265579060EXPA1

107

9.736

XLON

14/05/2021

07:33:57

00265579061EXPA1

66

9.736

XLON

14/05/2021

07:34:00

00265579064EXPA1

500

9.730

XLON

14/05/2021

07:34:41

00265579200EXPA1

200

9.720

XLON

14/05/2021

07:34:55

00265579235EXPA1

65

9.720

XLON

14/05/2021

07:34:55

00265579236EXPA1

290

9.720

XLON

14/05/2021

07:34:55

00265579237EXPA1

495

9.706

XLON

14/05/2021

07:35:22

00265579330EXPA1

572

9.704

XLON

14/05/2021

07:35:22

00265579331EXPA1

577

9.696

XLON

14/05/2021

07:36:02

00265579492EXPA1

246

9.692

XLON

14/05/2021

07:37:03

00265579642EXPA1

388

9.692

XLON

14/05/2021

07:37:03

00265579643EXPA1

11

9.692

XLON

14/05/2021

07:37:03

00265579644EXPA1

370

9.694

XLON

14/05/2021

07:38:35

00265579885EXPA1

853

9.694

XLON

14/05/2021

07:38:35

00265579886EXPA1

167

9.694

XLON

14/05/2021

07:38:35

00265579887EXPA1

368

9.696

XLON

14/05/2021

07:39:10

00265579952EXPA1

505

9.690

XLON

14/05/2021

07:41:03

00265580241EXPA1

674

9.688

XLON

14/05/2021

07:43:12

00265580578EXPA1

661

9.686

XLON

14/05/2021

07:45:01

00265580964EXPA1

513

9.686

XLON

14/05/2021

07:45:01

00265580965EXPA1

15

9.684

XLON

14/05/2021

07:46:40

00265581232EXPA1

1064

9.692

XLON

14/05/2021

07:48:23

00265581546EXPA1

200

9.692

XLON

14/05/2021

07:48:23

00265581548EXPA1

750

9.694

XLON

14/05/2021

07:48:31

00265581565EXPA1

200

9.700

XLON

14/05/2021

07:53:06

00265582288EXPA1

35

9.700

XLON

14/05/2021

07:53:06

00265582289EXPA1

200

9.700

XLON

14/05/2021

07:53:52

00265582448EXPA1

200

9.700

XLON

14/05/2021

07:53:54

00265582453EXPA1

200

9.700

XLON

14/05/2021

07:54:04

00265582488EXPA1

564

9.698

XLON

14/05/2021

07:54:05

00265582495EXPA1

200

9.696

XLON

14/05/2021

07:54:06

00265582502EXPA1

200

9.700

XLON

14/05/2021

07:55:06

00265582676EXPA1

89

9.700

XLON

14/05/2021

07:55:06

00265582677EXPA1

111

9.700

XLON

14/05/2021

07:55:06

00265582680EXPA1

101

9.700

XLON

14/05/2021

07:55:06

00265582681EXPA1

358

9.710

XLON

14/05/2021

07:58:15

00265583082EXPA1

352

9.710

XLON

14/05/2021

07:58:15

00265583083EXPA1

629

9.708

XLON

14/05/2021

07:59:17

00265583203EXPA1

581

9.702

XLON

14/05/2021

08:00:00

00265583328EXPA1

619

9.700

XLON

14/05/2021

08:00:00

00265583329EXPA1

118

9.710

XLON

14/05/2021

08:03:42

00265583957EXPA1

1321

9.710

XLON

14/05/2021

08:03:45

00265583966EXPA1

1676

9.708

XLON

14/05/2021

08:04:32

00265584103EXPA1

505

9.694

XLON

14/05/2021

08:06:09

00265584435EXPA1

695

9.696

XLON

14/05/2021

08:06:09

00265584437EXPA1

200

9.696

XLON

14/05/2021

08:06:09

00265584438EXPA1

518

9.696

XLON

14/05/2021

08:06:31

00265584547EXPA1

701

9.694

XLON

14/05/2021

08:08:50

00265584997EXPA1

200

9.692

XLON

14/05/2021

08:09:13

00265585123EXPA1

787

9.700

XLON

14/05/2021

08:10:58

00265585415EXPA1

1206

9.700

XLON

14/05/2021

08:10:58

00265585416EXPA1

200

9.696

XLON

14/05/2021

08:11:51

00265585572EXPA1

200

9.696

XLON

14/05/2021

08:11:51

00265585573EXPA1

585

9.694

XLON

14/05/2021

08:12:29

00265585661EXPA1

564

9.694

XLON

14/05/2021

08:12:29

00265585662EXPA1

175

9.694

XLON

14/05/2021

08:13:53

00265585843EXPA1

600

9.694

XLON

14/05/2021

08:15:00

00265586012EXPA1

64

9.694

XLON

14/05/2021

08:15:00

00265586018EXPA1

477

9.694

XLON

14/05/2021

08:15:00

00265586021EXPA1

200

9.700

XLON

14/05/2021

08:19:50

00265586831EXPA1

1064

9.700

XLON

14/05/2021

08:19:50

00265586832EXPA1

609

9.698

XLON

14/05/2021

08:19:50

00265586833EXPA1

602

9.696

XLON

14/05/2021

08:21:26

00265587082EXPA1

19

9.696

XLON

14/05/2021

08:21:26

00265587083EXPA1

200

9.696

XLON

14/05/2021

08:22:43

00265587359EXPA1

1413

9.700

XLON

14/05/2021

08:24:13

00265587661EXPA1

735

9.700

XLON

14/05/2021

08:25:04

00265587776EXPA1

801

9.694

XLON

14/05/2021

08:26:19

00265587997EXPA1

589

9.694

XLON

14/05/2021

08:26:19

00265587998EXPA1

200

9.690

XLON

14/05/2021

08:26:40

00265588030EXPA1

200

9.690

XLON

14/05/2021

08:26:52

00265588053EXPA1

158

9.690

XLON

14/05/2021

08:26:52

00265588054EXPA1

687

9.688

XLON

14/05/2021

08:28:14

00265588283EXPA1

611

9.688

XLON

14/05/2021

08:28:14

00265588286EXPA1

614

9.688

XLON

14/05/2021

08:28:14

00265588287EXPA1

44

9.682

XLON

14/05/2021

08:28:19

00265588293EXPA1

130

9.686

XLON

14/05/2021

08:33:38

00265589175EXPA1

1158

9.688

XLON

14/05/2021

08:33:38

00265589177EXPA1

465

9.686

XLON

14/05/2021

08:33:38

00265589178EXPA1

200

9.692

XLON

14/05/2021

08:36:59

00265589801EXPA1

200

9.694

XLON

14/05/2021

08:37:43

00265589984EXPA1

1260

9.694

XLON

14/05/2021

08:37:43

00265589986EXPA1

1087

9.694

XLON

14/05/2021

08:37:47

00265589999EXPA1

537

9.690

XLON

14/05/2021

08:40:41

00265590459EXPA1

647

9.690

XLON

14/05/2021

08:40:41

00265590460EXPA1

607

9.694

XLON

14/05/2021

08:43:25

00265591012EXPA1

758

9.692

XLON

14/05/2021

08:44:19

00265591172EXPA1

425

9.692

XLON

14/05/2021

08:44:19

00265591173EXPA1

241

9.692

XLON

14/05/2021

08:44:19

00265591174EXPA1

633

9.686

XLON

14/05/2021

08:46:33

00265591499EXPA1

615

9.686

XLON

14/05/2021

08:46:33

00265591500EXPA1

200

9.700

XLON

14/05/2021

08:50:37

00265592096EXPA1

230

9.700

XLON

14/05/2021

08:50:37

00265592099EXPA1

150

9.700

XLON

14/05/2021

08:50:37

00265592101EXPA1

742

9.708

XLON

14/05/2021

08:54:17

00265592718EXPA1

1159

9.708

XLON

14/05/2021

08:54:17

00265592720EXPA1

654

9.698

XLON

14/05/2021

08:56:16

00265593039EXPA1

763

9.698

XLON

14/05/2021

08:56:16

00265593040EXPA1

4

9.696

XLON

14/05/2021

08:58:45

00265593428EXPA1

1227

9.698

XLON

14/05/2021

08:58:47

00265593455EXPA1

4

9.704

XLON

14/05/2021

09:02:11

00265593900EXPA1

733

9.708

XLON

14/05/2021

09:03:47

00265594249EXPA1

764

9.706

XLON

14/05/2021

09:07:20

00265594737EXPA1

14

9.706

XLON

14/05/2021

09:09:15

00265594997EXPA1

166

9.704

XLON

14/05/2021

09:09:16

00265595013EXPA1

66

9.704

XLON

14/05/2021

09:09:16

00265595014EXPA1

406

9.704

XLON

14/05/2021

09:09:16

00265595015EXPA1

1265

9.710

XLON

14/05/2021

09:11:13

00265595380EXPA1

697

9.704

XLON

14/05/2021

09:15:02

00265595954EXPA1

595

9.704

XLON

14/05/2021

09:15:02

00265595955EXPA1

1207

9.710

XLON

14/05/2021

09:17:45

00265596521EXPA1

200

9.710

XLON

14/05/2021

09:18:19

00265596594EXPA1

576

9.708

XLON

14/05/2021

09:18:26

00265596636EXPA1

557

9.708

XLON

14/05/2021

09:19:11

00265596817EXPA1

497

9.706

XLON

14/05/2021

09:21:42

00265597232EXPA1

654

9.706

XLON

14/05/2021

09:21:42

00265597233EXPA1

513

9.710

XLON

14/05/2021

09:24:48

00265597735EXPA1

535

9.710

XLON

14/05/2021

09:24:48

00265597737EXPA1

200

9.712

XLON

14/05/2021

09:28:01

00265598262EXPA1

501

9.710

XLON

14/05/2021

09:28:01

00265598264EXPA1

602

9.710

XLON

14/05/2021

09:28:01

00265598265EXPA1

99

9.710

XLON

14/05/2021

09:29:35

00265598509EXPA1

504

9.710

XLON

14/05/2021

09:29:35

00265598510EXPA1

474

9.710

XLON

14/05/2021

09:29:35

00265598511EXPA1

627

9.706

XLON

14/05/2021

09:29:58

00265598588EXPA1

527

9.698

XLON

14/05/2021

09:31:35

00265598845EXPA1

564

9.698

XLON

14/05/2021

09:31:35

00265598846EXPA1

200

9.694

XLON

14/05/2021

09:34:54

00265599367EXPA1

789

9.690

XLON

14/05/2021

09:35:24

00265599443EXPA1

613

9.690

XLON

14/05/2021

09:35:24

00265599444EXPA1

87

9.696

XLON

14/05/2021

09:39:42

00265600132EXPA1

546

9.696

XLON

14/05/2021

09:39:42

00265600134EXPA1

200

9.698

XLON

14/05/2021

09:41:49

00265600653EXPA1

127

9.716

XLON

14/05/2021

09:47:43

00265601776EXPA1

1002

9.716

XLON

14/05/2021

09:47:43

00265601778EXPA1

631

9.716

XLON

14/05/2021

09:47:43

00265601780EXPA1

792

9.720

XLON

14/05/2021

09:51:11

00265602500EXPA1

670

9.724

XLON

14/05/2021

09:57:31

00265603807EXPA1

9

9.734

XLON

14/05/2021

10:00:33

00265604210EXPA1

867

9.734

XLON

14/05/2021

10:00:33

00265604212EXPA1

313

9.734

XLON

14/05/2021

10:00:33

00265604215EXPA1

200

9.738

XLON

14/05/2021

10:07:31

00265605256EXPA1

370

9.740

XLON

14/05/2021

10:07:31

00265605257EXPA1

205

9.740

XLON

14/05/2021

10:07:31

00265605258EXPA1

126

9.740

XLON

14/05/2021

10:07:31

00265605259EXPA1

113

9.740

XLON

14/05/2021

10:07:31

00265605260EXPA1

646

9.736

XLON

14/05/2021

10:13:16

00265606037EXPA1

370

9.732

XLON

14/05/2021

10:16:36

00265606703EXPA1

637

9.732

XLON

14/05/2021

10:16:36

00265606704EXPA1

195

9.732

XLON

14/05/2021

10:16:36

00265606705EXPA1

200

9.744

XLON

14/05/2021

10:25:14

00265607916EXPA1

168

9.744

XLON

14/05/2021

10:25:14

00265607919EXPA1

428

9.744

XLON

14/05/2021

10:25:20

00265607938EXPA1

541

9.744

XLON

14/05/2021

10:25:20

00265607939EXPA1

354

9.746

XLON

14/05/2021

10:28:57

00265608500EXPA1

532

9.742

XLON

14/05/2021

10:31:10

00265609173EXPA1

614

9.742

XLON

14/05/2021

10:32:43

00265609670EXPA1

561

9.740

XLON

14/05/2021

10:32:53

00265609729EXPA1

687

9.754

XLON

14/05/2021

10:35:25

00265610342EXPA1

590

9.752

XLON

14/05/2021

10:35:42

00265610405EXPA1

586

9.752

XLON

14/05/2021

10:37:36

00265610934EXPA1

798

9.754

XLON

14/05/2021

10:40:32

00265611538EXPA1

604

9.756

XLON

14/05/2021

10:43:28

00265612210EXPA1

361

9.754

XLON

14/05/2021

10:44:25

00265612332EXPA1

56

9.754

XLON

14/05/2021

10:44:25

00265612334EXPA1

240

9.754

XLON

14/05/2021

10:44:25

00265612336EXPA1

28

9.758

XLON

14/05/2021

10:46:45

00265612801EXPA1

200

9.758

XLON

14/05/2021

10:46:51

00265612829EXPA1

1145

9.758

XLON

14/05/2021

10:47:24

00265612918EXPA1

533

9.760

XLON

14/05/2021

10:47:58

00265612970EXPA1

1152

9.760

XLON

14/05/2021

10:47:58

00265612973EXPA1

1813

9.774

XLON

14/05/2021

10:54:03

00265614246EXPA1

135

9.774

XLON

14/05/2021

10:54:04

00265614248EXPA1

661

9.764

XLON

14/05/2021

10:58:32

00265615149EXPA1

677

9.764

XLON

14/05/2021

10:58:32

00265615150EXPA1

200

9.762

XLON

14/05/2021

11:03:14

00265615919EXPA1

134

9.762

XLON

14/05/2021

11:03:14

00265615920EXPA1

200

9.762

XLON

14/05/2021

11:03:14

00265615921EXPA1

142

9.762

XLON

14/05/2021

11:03:14

00265615922EXPA1

25

9.762

XLON

14/05/2021

11:05:32

00265616217EXPA1

200

9.764

XLON

14/05/2021

11:06:19

00265616335EXPA1

208

9.764

XLON

14/05/2021

11:06:19

00265616337EXPA1

46

9.764

XLON

14/05/2021

11:06:19

00265616338EXPA1

142

9.764

XLON

14/05/2021

11:06:25

00265616381EXPA1

1008

9.764

XLON

14/05/2021

11:06:25

00265616382EXPA1

200

9.764

XLON

14/05/2021

11:09:35

00265616825EXPA1

200

9.764

XLON

14/05/2021

11:10:21

00265616926EXPA1

411

9.766

XLON

14/05/2021

11:12:05

00265617130EXPA1

227

9.766

XLON

14/05/2021

11:12:05

00265617131EXPA1

200

9.766

XLON

14/05/2021

11:12:05

00265617132EXPA1

174

9.770

XLON

14/05/2021

11:15:16

00265617477EXPA1

114

9.770

XLON

14/05/2021

11:15:16

00265617478EXPA1

370

9.770

XLON

14/05/2021

11:15:16

00265617480EXPA1

841

9.770

XLON

14/05/2021

11:15:16

00265617482EXPA1

521

9.764

XLON

14/05/2021

11:19:11

00265617934EXPA1

654

9.764

XLON

14/05/2021

11:19:11

00265617935EXPA1

591

9.772

XLON

14/05/2021

11:26:23

00265618810EXPA1

21

9.774

XLON

14/05/2021

11:32:20

00265619426EXPA1

653

9.774

XLON

14/05/2021

11:32:20

00265619427EXPA1

370

9.774

XLON

14/05/2021

11:32:20

00265619429EXPA1

685

9.776

XLON

14/05/2021

11:36:13

00265619918EXPA1

52

9.778

XLON

14/05/2021

11:38:21

00265620232EXPA1

603

9.778

XLON

14/05/2021

11:38:21

00265620233EXPA1

632

9.776

XLON

14/05/2021

11:38:22

00265620245EXPA1

370

9.790

XLON

14/05/2021

11:43:09

00265620790EXPA1

370

9.790

XLON

14/05/2021

11:43:09

00265620796EXPA1

254

9.790

XLON

14/05/2021

11:43:09

00265620797EXPA1

200

9.790

XLON

14/05/2021

11:43:09

00265620798EXPA1

182

9.790

XLON

14/05/2021

11:43:09

00265620799EXPA1

823

9.790

XLON

14/05/2021

11:43:09

00265620800EXPA1

274

9.790

XLON

14/05/2021

11:43:09

00265620801EXPA1

8

9.790

XLON

14/05/2021

11:43:09

00265620802EXPA1

565

9.780

XLON

14/05/2021

11:46:18

00265621328EXPA1

632

9.778

XLON

14/05/2021

11:49:13

00265621835EXPA1

579

9.778

XLON

14/05/2021

11:57:01

00265622942EXPA1

529

9.784

XLON

14/05/2021

12:02:44

00265623874EXPA1

1331

9.786

XLON

14/05/2021

12:05:01

00265624153EXPA1

370

9.786

XLON

14/05/2021

12:05:01

00265624154EXPA1

1364

9.786

XLON

14/05/2021

12:05:58

00265624249EXPA1

12

9.786

XLON

14/05/2021

12:05:58

00265624251EXPA1

612

9.776

XLON

14/05/2021

12:07:53

00265624451EXPA1

200

9.794

XLON

14/05/2021

12:21:28

00265626066EXPA1

1278

9.794

XLON

14/05/2021

12:21:28

00265626067EXPA1

1000

9.794

XLON

14/05/2021

12:21:28

00265626068EXPA1

473

9.792

XLON

14/05/2021

12:24:13

00265626407EXPA1

594

9.792

XLON

14/05/2021

12:24:13

00265626409EXPA1

144

9.792

XLON

14/05/2021

12:24:13

00265626410EXPA1

140

9.790

XLON

14/05/2021

12:25:17

00265626558EXPA1

200

9.798

XLON

14/05/2021

12:28:53

00265627030EXPA1

457

9.798

XLON

14/05/2021

12:28:53

00265627031EXPA1

418

9.798

XLON

14/05/2021

12:28:53

00265627032EXPA1

650

9.798

XLON

14/05/2021

12:28:53

00265627033EXPA1

551

9.796

XLON

14/05/2021

12:29:01

00265627053EXPA1

846

9.796

XLON

14/05/2021

12:30:19

00265627341EXPA1

598

9.792

XLON

14/05/2021

12:32:43

00265627823EXPA1

791

9.792

XLON

14/05/2021

12:32:43

00265627831EXPA1

703

9.796

XLON

14/05/2021

12:37:12

00265628438EXPA1

200

9.804

XLON

14/05/2021

12:50:55

00265630264EXPA1

151

9.804

XLON

14/05/2021

12:50:55

00265630265EXPA1

200

9.804

XLON

14/05/2021

12:51:46

00265630367EXPA1

145

9.804

XLON

14/05/2021

12:52:02

00265630443EXPA1

736

9.802

XLON

14/05/2021

12:52:34

00265630478EXPA1

570

9.802

XLON

14/05/2021

12:52:34

00265630479EXPA1

514

9.798

XLON

14/05/2021

12:56:15

00265630930EXPA1

12

9.808

XLON

14/05/2021

12:58:31

00265631269EXPA1

200

9.808

XLON

14/05/2021

12:58:58

00265631311EXPA1

150

9.808

XLON

14/05/2021

12:58:58

00265631312EXPA1

370

9.808

XLON

14/05/2021

12:59:01

00265631320EXPA1

152

9.808

XLON

14/05/2021

12:59:01

00265631321EXPA1

685

9.808

XLON

14/05/2021

12:59:01

00265631322EXPA1

413

9.800

XLON

14/05/2021

13:01:24

00265631698EXPA1

626

9.800

XLON

14/05/2021

13:01:24

00265631699EXPA1

269

9.800

XLON

14/05/2021

13:01:24

00265631700EXPA1

237

9.796

XLON

14/05/2021

13:02:53

00265631903EXPA1

435

9.796

XLON

14/05/2021

13:02:53

00265631904EXPA1

82

9.794

XLON

14/05/2021

13:03:03

00265631935EXPA1

521

9.794

XLON

14/05/2021

13:03:03

00265631936EXPA1

200

9.790

XLON

14/05/2021

13:06:06

00265632275EXPA1

335

9.790

XLON

14/05/2021

13:06:06

00265632278EXPA1

289

9.792

XLON

14/05/2021

13:07:38

00265632560EXPA1

11

9.792

XLON

14/05/2021

13:07:38

00265632561EXPA1

175

9.792

XLON

14/05/2021

13:08:10

00265632645EXPA1

601

9.792

XLON

14/05/2021

13:08:10

00265632646EXPA1

1188

9.792

XLON

14/05/2021

13:08:10

00265632647EXPA1

200

9.792

XLON

14/05/2021

13:10:37

00265633069EXPA1

200

9.792

XLON

14/05/2021

13:10:37

00265633071EXPA1

407

9.792

XLON

14/05/2021

13:10:37

00265633072EXPA1

1163

9.792

XLON

14/05/2021

13:13:03

00265633604EXPA1

152

9.792

XLON

14/05/2021

13:14:39

00265634048EXPA1

1084

9.798

XLON

14/05/2021

13:19:18

00265635263EXPA1

200

9.798

XLON

14/05/2021

13:19:18

00265635264EXPA1

200

9.806

XLON

14/05/2021

13:22:30

00265636112EXPA1

200

9.806

XLON

14/05/2021

13:22:39

00265636133EXPA1

200

9.806

XLON

14/05/2021

13:23:21

00265636327EXPA1

200

9.806

XLON

14/05/2021

13:23:48

00265636485EXPA1

370

9.810

XLON

14/05/2021

13:24:46

00265636771EXPA1

254

9.810

XLON

14/05/2021

13:24:46

00265636772EXPA1

569

9.810

XLON

14/05/2021

13:24:55

00265636787EXPA1

625

9.810

XLON

14/05/2021

13:24:55

00265636788EXPA1

200

9.812

XLON

14/05/2021

13:25:36

00265636950EXPA1

24

9.808

XLON

14/05/2021

13:25:47

00265636974EXPA1

514

9.808

XLON

14/05/2021

13:25:47

00265636975EXPA1

200

9.806

XLON

14/05/2021

13:26:34

00265637103EXPA1

442

9.806

XLON

14/05/2021

13:26:34

00265637104EXPA1

395

9.806

XLON

14/05/2021

13:26:34

00265637105EXPA1

200

9.804

XLON

14/05/2021

13:29:02

00265637697EXPA1

23

9.804

XLON

14/05/2021

13:29:02

00265637699EXPA1

200

9.804

XLON

14/05/2021

13:29:12

00265637832EXPA1

48

9.796

XLON

14/05/2021

13:30:01

00265638221EXPA1

102

9.800

XLON

14/05/2021

13:30:36

00265640011EXPA1

70

9.818

XLON

14/05/2021

13:31:54

00265640687EXPA1

200

9.818

XLON

14/05/2021

13:31:54

00265640689EXPA1

1178

9.818

XLON

14/05/2021

13:31:57

00265640699EXPA1

22

9.818

XLON

14/05/2021

13:31:57

00265640701EXPA1

152

9.820

XLON

14/05/2021

13:32:06

00265640848EXPA1

38

9.816

XLON

14/05/2021

13:32:31

00265641041EXPA1

104

9.816

XLON

14/05/2021

13:32:31

00265641043EXPA1

576

9.816

XLON

14/05/2021

13:32:31

00265641044EXPA1

200

9.808

XLON

14/05/2021

13:32:57

00265641289EXPA1

718

9.804

XLON

14/05/2021

13:33:06

00265641342EXPA1

200

9.808

XLON

14/05/2021

13:33:32

00265641460EXPA1

250

9.802

XLON

14/05/2021

13:34:01

00265641578EXPA1

305

9.802

XLON

14/05/2021

13:34:01

00265641579EXPA1

682

9.800

XLON

14/05/2021

13:34:08

00265641668EXPA1

200

9.800

XLON

14/05/2021

13:34:15

00265641695EXPA1

200

9.800

XLON

14/05/2021

13:34:18

00265641712EXPA1

545

9.798

XLON

14/05/2021

13:34:42

00265641840EXPA1

569

9.798

XLON

14/05/2021

13:34:42

00265641841EXPA1

290

9.798

XLON

14/05/2021

13:34:53

00265641890EXPA1

1229

9.808

XLON

14/05/2021

13:36:24

00265642442EXPA1

455

9.806

XLON

14/05/2021

13:36:24

00265642445EXPA1

172

9.806

XLON

14/05/2021

13:36:24

00265642446EXPA1

159

9.806

XLON

14/05/2021

13:36:29

00265642469EXPA1

200

9.818

XLON

14/05/2021

13:38:35

00265643210EXPA1

744

9.818

XLON

14/05/2021

13:38:35

00265643211EXPA1

823

9.818

XLON

14/05/2021

13:39:12

00265643404EXPA1

442

9.818

XLON

14/05/2021

13:39:12

00265643406EXPA1

644

9.816

XLON

14/05/2021

13:39:14

00265643445EXPA1

536

9.810

XLON

14/05/2021

13:40:21

00265643854EXPA1

200

9.814

XLON

14/05/2021

13:40:41

00265643949EXPA1

51

9.814

XLON

14/05/2021

13:40:41

00265643950EXPA1

200

9.814

XLON

14/05/2021

13:40:49

00265643985EXPA1

200

9.816

XLON

14/05/2021

13:41:19

00265644108EXPA1

449

9.816

XLON

14/05/2021

13:41:19

00265644109EXPA1

122

9.816

XLON

14/05/2021

13:41:19

00265644110EXPA1

154

9.816

XLON

14/05/2021

13:41:19

00265644111EXPA1

694

9.810

XLON

14/05/2021

13:41:26

00265644153EXPA1

11

9.802

XLON

14/05/2021

13:42:35

00265644488EXPA1

23

9.802

XLON

14/05/2021

13:42:35

00265644489EXPA1

200

9.804

XLON

14/05/2021

13:42:35

00265644490EXPA1

375

9.804

XLON

14/05/2021

13:42:35

00265644491EXPA1

126

9.804

XLON

14/05/2021

13:42:35

00265644492EXPA1

320

9.804

XLON

14/05/2021

13:42:35

00265644493EXPA1

259

9.804

XLON

14/05/2021

13:42:35

00265644494EXPA1

555

9.810

XLON

14/05/2021

13:43:58

00265645046EXPA1

7

9.810

XLON

14/05/2021

13:44:14

00265645187EXPA1

1

9.810

XLON

14/05/2021

13:45:56

00265645655EXPA1

1

9.810

XLON

14/05/2021

13:47:06

00265646016EXPA1

200

9.812

XLON

14/05/2021

13:47:17

00265646086EXPA1

200

9.812

XLON

14/05/2021

13:47:18

00265646087EXPA1

200

9.812

XLON

14/05/2021

13:47:26

00265646109EXPA1

200

9.812

XLON

14/05/2021

13:47:29

00265646116EXPA1

1142

9.812

XLON

14/05/2021

13:47:29

00265646117EXPA1

108

9.812

XLON

14/05/2021

13:47:29

00265646118EXPA1

200

9.812

XLON

14/05/2021

13:47:32

00265646134EXPA1

24

9.810

XLON

14/05/2021

13:49:32

00265646695EXPA1

200

9.810

XLON

14/05/2021

13:49:38

00265646786EXPA1

200

9.810

XLON

14/05/2021

13:52:24

00265647794EXPA1

200

9.810

XLON

14/05/2021

13:52:30

00265647806EXPA1

200

9.810

XLON

14/05/2021

13:52:48

00265647902EXPA1

200

9.812

XLON

14/05/2021

13:52:48

00265647916EXPA1

477

9.824

XLON

14/05/2021

13:53:24

00265648147EXPA1

23

9.824

XLON

14/05/2021

13:53:24

00265648148EXPA1

488

9.824

XLON

14/05/2021

13:53:24

00265648149EXPA1

200

9.822

XLON

14/05/2021

13:53:29

00265648170EXPA1

200

9.822

XLON

14/05/2021

13:53:32

00265648181EXPA1

48

9.824

XLON

14/05/2021

13:53:35

00265648189EXPA1

98

9.824

XLON

14/05/2021

13:53:35

00265648190EXPA1

537

9.822

XLON

14/05/2021

13:53:58

00265648310EXPA1

464

9.822

XLON

14/05/2021

13:53:58

00265648311EXPA1

60

9.818

XLON

14/05/2021

13:55:06

00265648648EXPA1

200

9.818

XLON

14/05/2021

13:55:18

00265648716EXPA1

117

9.816

XLON

14/05/2021

13:55:27

00265648776EXPA1

464

9.816

XLON

14/05/2021

13:55:27

00265648777EXPA1

330

9.816

XLON

14/05/2021

13:55:27

00265648778EXPA1

200

9.822

XLON

14/05/2021

13:55:56

00265648997EXPA1

200

9.822

XLON

14/05/2021

13:55:56

00265648998EXPA1

412

9.818

XLON

14/05/2021

13:57:04

00265649298EXPA1

69

9.822

XLON

14/05/2021

13:58:09

00265649702EXPA1

200

9.822

XLON

14/05/2021

13:58:12

00265649722EXPA1

171

9.824

XLON

14/05/2021

13:59:03

00265649920EXPA1

453

9.824

XLON

14/05/2021

13:59:03

00265649921EXPA1

252

9.824

XLON

14/05/2021

13:59:03

00265649922EXPA1

657

9.822

XLON

14/05/2021

14:00:08

00265650239EXPA1

562

9.822

XLON

14/05/2021

14:00:08

00265650240EXPA1

533

9.818

XLON

14/05/2021

14:00:30

00265650375EXPA1

394

9.818

XLON

14/05/2021

14:00:30

00265650376EXPA1

200

9.820

XLON

14/05/2021

14:00:53

00265650502EXPA1

609

9.820

XLON

14/05/2021

14:01:23

00265650611EXPA1

409

9.818

XLON

14/05/2021

14:03:05

00265651207EXPA1

476

9.818

XLON

14/05/2021

14:03:05

00265651211EXPA1

443

9.814

XLON

14/05/2021

14:03:51

00265651434EXPA1

413

9.814

XLON

14/05/2021

14:03:51

00265651435EXPA1

391

9.812

XLON

14/05/2021

14:04:10

00265651508EXPA1

200

9.816

XLON

14/05/2021

14:04:23

00265651578EXPA1

189

9.816

XLON

14/05/2021

14:05:16

00265651872EXPA1

297

9.816

XLON

14/05/2021

14:05:16

00265651873EXPA1

200

9.816

XLON

14/05/2021

14:05:30

00265651947EXPA1

1355

9.822

XLON

14/05/2021

14:06:09

00265652218EXPA1

370

9.818

XLON

14/05/2021

14:06:34

00265652398EXPA1

150

9.818

XLON

14/05/2021

14:06:34

00265652402EXPA1

255

9.818

XLON

14/05/2021

14:06:34

00265652404EXPA1

588

9.816

XLON

14/05/2021

14:07:09

00265652587EXPA1

200

9.818

XLON

14/05/2021

14:07:14

00265652603EXPA1

108

9.818

XLON

14/05/2021

14:07:14

00265652604EXPA1

200

9.818

XLON

14/05/2021

14:07:17

00265652627EXPA1

290

9.818

XLON

14/05/2021

14:07:20

00265652641EXPA1

249

9.818

XLON

14/05/2021

14:08:08

00265652952EXPA1

4

9.820

XLON

14/05/2021

14:08:53

00265653149EXPA1

496

9.820

XLON

14/05/2021

14:08:53

00265653151EXPA1

200

9.820

XLON

14/05/2021

14:08:58

00265653176EXPA1

128

9.820

XLON

14/05/2021

14:08:58

00265653177EXPA1

200

9.822

XLON

14/05/2021

14:09:55

00265653477EXPA1

23

9.822

XLON

14/05/2021

14:09:55

00265653478EXPA1

423

9.822

XLON

14/05/2021

14:09:55

00265653479EXPA1

757

9.824

XLON

14/05/2021

14:10:13

00265653616EXPA1

200

9.826

XLON

14/05/2021

14:10:16

00265653631EXPA1

228

9.828

XLON

14/05/2021

14:11:07

00265653947EXPA1

200

9.830

XLON

14/05/2021

14:11:25

00265654091EXPA1

200

9.830

XLON

14/05/2021

14:11:28

00265654110EXPA1

7

9.830

XLON

14/05/2021

14:11:30

00265654127EXPA1

200

9.830

XLON

14/05/2021

14:11:33

00265654154EXPA1

361

9.830

XLON

14/05/2021

14:11:33

00265654155EXPA1

200

9.826

XLON

14/05/2021

14:11:33

00265654157EXPA1

370

9.828

XLON

14/05/2021

14:11:33

00265654158EXPA1

270

9.828

XLON

14/05/2021

14:11:33

00265654159EXPA1

27

9.828

XLON

14/05/2021

14:11:33

00265654160EXPA1

176

9.828

XLON

14/05/2021

14:11:33

00265654161EXPA1

200

9.826

XLON

14/05/2021

14:11:38

00265654181EXPA1

200

9.826

XLON

14/05/2021

14:11:50

00265654272EXPA1

200

9.826

XLON

14/05/2021

14:12:53

00265654708EXPA1

200

9.826

XLON

14/05/2021

14:12:56

00265654745EXPA1

200

9.826

XLON

14/05/2021

14:12:56

00265654746EXPA1

122

9.826

XLON

14/05/2021

14:12:56

00265654747EXPA1

200

9.826

XLON

14/05/2021

14:13:05

00265654777EXPA1

122

9.826

XLON

14/05/2021

14:13:05

00265654778EXPA1

543

9.822

XLON

14/05/2021

14:14:01

00265655065EXPA1

567

9.822

XLON

14/05/2021

14:14:01

00265655066EXPA1

290

9.812

XLON

14/05/2021

14:15:24

00265655548EXPA1

634

9.808

XLON

14/05/2021

14:15:57

00265655712EXPA1

490

9.808

XLON

14/05/2021

14:15:57

00265655714EXPA1

62

9.802

XLON

14/05/2021

14:16:28

00265655934EXPA1

472

9.802

XLON

14/05/2021

14:16:28

00265655935EXPA1

470

9.802

XLON

14/05/2021

14:16:28

00265655936EXPA1

557

9.800

XLON

14/05/2021

14:18:06

00265656390EXPA1

1036

9.804

XLON

14/05/2021

14:18:54

00265656645EXPA1

508

9.804

XLON

14/05/2021

14:18:54

00265656652EXPA1

1237

9.804

XLON

14/05/2021

14:18:54

00265656655EXPA1

274

9.810

XLON

14/05/2021

14:21:19

00265657451EXPA1

708

9.810

XLON

14/05/2021

14:21:19

00265657452EXPA1

143

9.814

XLON

14/05/2021

14:21:26

00265657500EXPA1

6

9.814

XLON

14/05/2021

14:21:39

00265657566EXPA1

9

9.814

XLON

14/05/2021

14:21:42

00265657576EXPA1

1228

9.812

XLON

14/05/2021

14:22:00

00265657661EXPA1

447

9.810

XLON

14/05/2021

14:24:02

00265658311EXPA1

1324

9.810

XLON

14/05/2021

14:24:02

00265658312EXPA1

388

9.812

XLON

14/05/2021

14:26:50

00265659248EXPA1

99

9.812

XLON

14/05/2021

14:26:50

00265659250EXPA1

565

9.810

XLON

14/05/2021

14:28:38

00265659750EXPA1

147

9.810

XLON

14/05/2021

14:28:40

00265659761EXPA1

141

9.810

XLON

14/05/2021

14:28:40

00265659762EXPA1

561

9.806

XLON

14/05/2021

14:29:30

00265659916EXPA1

24

9.806

XLON

14/05/2021

14:29:53

00265660031EXPA1

1143

9.806

XLON

14/05/2021

14:29:53

00265660032EXPA1

265

9.806

XLON

14/05/2021

14:29:53

00265660033EXPA1

150

9.806

XLON

14/05/2021

14:29:53

00265660034EXPA1

130

9.806

XLON

14/05/2021

14:29:53

00265660035EXPA1

499

9.802

XLON

14/05/2021

14:30:57

00265660392EXPA1

7

9.804

XLON

14/05/2021

14:31:51

00265660587EXPA1

899

9.806

XLON

14/05/2021

14:32:05

00265660680EXPA1

282

9.806

XLON

14/05/2021

14:32:05

00265660683EXPA1

849

9.806

XLON

14/05/2021

14:32:05

00265660684EXPA1

377

9.812

XLON

14/05/2021

14:33:29

00265661093EXPA1

1110

9.816

XLON

14/05/2021

14:34:24

00265661346EXPA1

1100

9.822

XLON

14/05/2021

14:35:00

00265661628EXPA1

6

9.822

XLON

14/05/2021

14:36:33

00265662128EXPA1

200

9.822

XLON

14/05/2021

14:36:33

00265662129EXPA1

200

9.822

XLON

14/05/2021

14:36:33

00265662130EXPA1

645

9.816

XLON

14/05/2021

14:36:38

00265662147EXPA1

575

9.816

XLON

14/05/2021

14:36:38

00265662148EXPA1

703

9.814

XLON

14/05/2021

14:38:08

00265662587EXPA1

5

9.814

XLON

14/05/2021

14:38:08

00265662588EXPA1

625

9.814

XLON

14/05/2021

14:38:40

00265662735EXPA1

110

9.816

XLON

14/05/2021

14:40:25

00265663234EXPA1

17

9.818

XLON

14/05/2021

14:40:33

00265663271EXPA1

6

9.818

XLON

14/05/2021

14:40:33

00265663272EXPA1

3

9.818

XLON

14/05/2021

14:40:33

00265663273EXPA1

1921

9.818

XLON

14/05/2021

14:40:49

00265663354EXPA1

200

9.822

XLON

14/05/2021

14:42:24

00265663741EXPA1

824

9.832

XLON

14/05/2021

14:45:56

00265665006EXPA1

412

9.832

XLON

14/05/2021

14:45:56

00265665008EXPA1

357

9.836

XLON

14/05/2021

14:47:39

00265665542EXPA1

385

9.836

XLON

14/05/2021

14:47:39

00265665543EXPA1

1358

9.836

XLON

14/05/2021

14:49:00

00265665977EXPA1

295

9.836

XLON

14/05/2021

14:49:00

00265665978EXPA1

43

9.838

XLON

14/05/2021

14:49:21

00265666120EXPA1

544

9.838

XLON

14/05/2021

14:50:26

00265666585EXPA1

456

9.840

XLON

14/05/2021

14:50:26

00265666587EXPA1

226

9.840

XLON

14/05/2021

14:50:26

00265666589EXPA1

100

9.840

XLON

14/05/2021

14:50:26

00265666590EXPA1

174

9.840

XLON

14/05/2021

14:50:26

00265666591EXPA1

48

9.840

XLON

14/05/2021

14:50:26

00265666592EXPA1

603

9.840

XLON

14/05/2021

14:50:26

00265666593EXPA1

254

9.844

XLON

14/05/2021

14:52:12

00265667216EXPA1

1050

9.844

XLON

14/05/2021

14:52:12

00265667217EXPA1

59

9.842

XLON

14/05/2021

14:53:29

00265667633EXPA1

361

9.842

XLON

14/05/2021

14:53:32

00265667646EXPA1

5

9.842

XLON

14/05/2021

14:54:03

00265667814EXPA1

347

9.842

XLON

14/05/2021

14:54:03

00265667815EXPA1

1758

9.846

XLON

14/05/2021

14:54:33

00265667970EXPA1

468

9.842

XLON

14/05/2021

14:55:44

00265668421EXPA1

332

9.840

XLON

14/05/2021

14:55:44

00265668424EXPA1

116

9.840

XLON

14/05/2021

14:55:44

00265668425EXPA1

64

9.840

XLON

14/05/2021

14:55:44

00265668426EXPA1

67

9.840

XLON

14/05/2021

14:55:44

00265668427EXPA1

200

9.838

XLON

14/05/2021

14:57:26

00265668928EXPA1

200

9.838

XLON

14/05/2021

14:57:26

00265668930EXPA1

588

9.838

XLON

14/05/2021

14:57:44

00265669003EXPA1

748

9.836

XLON

14/05/2021

14:57:44

00265669004EXPA1

541

9.832

XLON

14/05/2021

14:58:08

00265669170EXPA1

7

9.832

XLON

14/05/2021

14:59:47

00265669638EXPA1

161

9.832

XLON

14/05/2021

14:59:47

00265669639EXPA1

1220

9.832

XLON

14/05/2021

15:00:00

00265669738EXPA1

200

9.832

XLON

14/05/2021

15:00:12

00265669861EXPA1

188

9.832

XLON

14/05/2021

15:00:12

00265669862EXPA1

200

9.830

XLON

14/05/2021

15:00:38

00265670045EXPA1

200

9.830

XLON

14/05/2021

15:00:38

00265670046EXPA1

1212

9.832

XLON

14/05/2021

15:01:56

00265670652EXPA1

874

9.832

XLON

14/05/2021

15:02:24

00265670901EXPA1

276

9.832

XLON

14/05/2021

15:02:25

00265670913EXPA1

5

9.834

XLON

14/05/2021

15:04:10

00265672042EXPA1

744

9.834

XLON

14/05/2021

15:04:10

00265672044EXPA1

500

9.836

XLON

14/05/2021

15:04:57

00265672835EXPA1

785

9.836

XLON

14/05/2021

15:04:57

00265672838EXPA1

5

9.848

XLON

14/05/2021

15:06:20

00265674024EXPA1

1226

9.848

XLON

14/05/2021

15:06:20

00265674025EXPA1

21

9.856

XLON

14/05/2021

15:07:28

00265674889EXPA1

7

9.858

XLON

14/05/2021

15:07:29

00265674905EXPA1

813

9.858

XLON

14/05/2021

15:07:31

00265674935EXPA1

200

9.858

XLON

14/05/2021

15:07:31

00265674936EXPA1

808

9.858

XLON

14/05/2021

15:07:31

00265674937EXPA1

557

9.850

XLON

14/05/2021

15:07:55

00265675198EXPA1

200

9.848

XLON

14/05/2021

15:08:55

00265675903EXPA1

354

9.848

XLON

14/05/2021

15:08:57

00265675928EXPA1

643

9.844

XLON

14/05/2021

15:09:56

00265676575EXPA1

102

9.844

XLON

14/05/2021

15:09:56

00265676576EXPA1

318

9.844

XLON

14/05/2021

15:09:56

00265676577EXPA1

156

9.844

XLON

14/05/2021

15:09:56

00265676578EXPA1

579

9.840

XLON

14/05/2021

15:11:41

00265677560EXPA1

370

9.840

XLON

14/05/2021

15:11:42

00265677563EXPA1

740

9.840

XLON

14/05/2021

15:11:42

00265677565EXPA1

124

9.840

XLON

14/05/2021

15:11:42

00265677566EXPA1

874

9.836

XLON

14/05/2021

15:14:00

00265678676EXPA1

744

9.836

XLON

14/05/2021

15:14:05

00265678749EXPA1

361

9.836

XLON

14/05/2021

15:14:05

00265678753EXPA1

720

9.832

XLON

14/05/2021

15:14:36

00265679025EXPA1

579

9.826

XLON

14/05/2021

15:15:11

00265679353EXPA1

604

9.822

XLON

14/05/2021

15:15:30

00265679510EXPA1

683

9.820

XLON

14/05/2021

15:16:07

00265679829EXPA1

887

9.820

XLON

14/05/2021

15:16:07

00265679830EXPA1

16

9.818

XLON

14/05/2021

15:16:41

00265680063EXPA1

8

9.818

XLON

14/05/2021

15:16:43

00265680064EXPA1

6

9.826

XLON

14/05/2021

15:17:49

00265680536EXPA1

1123

9.826

XLON

14/05/2021

15:18:07

00265680732EXPA1

200

9.826

XLON

14/05/2021

15:18:10

00265680772EXPA1

200

9.826

XLON

14/05/2021

15:18:22

00265680902EXPA1

176

9.826

XLON

14/05/2021

15:18:22

00265680903EXPA1

171

9.834

XLON

14/05/2021

15:19:28

00265681462EXPA1

164

9.834

XLON

14/05/2021

15:19:28

00265681463EXPA1

109

9.834

XLON

14/05/2021

15:19:28

00265681464EXPA1

85

9.834

XLON

14/05/2021

15:19:28

00265681465EXPA1

200

9.834

XLON

14/05/2021

15:19:28

00265681466EXPA1

253

9.834

XLON

14/05/2021

15:19:28

00265681467EXPA1

545

9.834

XLON

14/05/2021

15:19:28

00265681468EXPA1

1866

9.844

XLON

14/05/2021

15:20:55

00265682229EXPA1

426

9.846

XLON

14/05/2021

15:21:09

00265682296EXPA1

253

9.846

XLON

14/05/2021

15:21:09

00265682297EXPA1

1119

9.846

XLON

14/05/2021

15:21:09

00265682298EXPA1

750

9.840

XLON

14/05/2021

15:22:40

00265683045EXPA1

63

9.840

XLON

14/05/2021

15:22:40

00265683047EXPA1

463

9.840

XLON

14/05/2021

15:22:40

00265683055EXPA1

98

9.840

XLON

14/05/2021

15:22:40

00265683060EXPA1

466

9.838

XLON

14/05/2021

15:23:22

00265683386EXPA1

849

9.842

XLON

14/05/2021

15:24:09

00265683915EXPA1

1170

9.842

XLON

14/05/2021

15:24:09

00265683916EXPA1

200

9.842

XLON

14/05/2021

15:24:14

00265683973EXPA1

260

9.842

XLON

14/05/2021

15:24:14

00265683974EXPA1

188

9.842

XLON

14/05/2021

15:24:14

00265683975EXPA1

171

9.842

XLON

14/05/2021

15:24:14

00265683976EXPA1

38

9.842

XLON

14/05/2021

15:24:14

00265683977EXPA1

 

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
 
 
POSDKQBNABKDNPD

Related Shares:

WPP
FTSE 100 Latest
Value8,275.66
Change0.00