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

13th May 2021 17:46

RNS Number : 6020Y
WPP PLC
13 May 2021
 

WPP plc

ISIN: JE00B8KF9B49

13/05/2021

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

The Company announces that on 13/05/2021 it has purchased a total of 376 939 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

270,863

19,879

57,702

28,495

Highest price paid (per ordinary share)

9.690

9.682

9.672

9.682

Lowest price paid (per ordinary share)

9.402

9.418

9.406

9.408

Volume weighted average price paid (per ordinary share)

9.5242

9.5714

9.5374

9.5638

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 1 278 690 503 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 1 208 200 550 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

400

9.496

BATE

13/05/2021

07:13:03

00265456457EXPA1

79

9.500

BATE

13/05/2021

07:14:05

00265456564EXPA1

437

9.492

BATE

13/05/2021

07:18:32

00265457069EXPA1

1514

9.506

BATE

13/05/2021

07:29:21

00265458756EXPA1

122

9.434

BATE

13/05/2021

08:01:06

00265465907EXPA1

78

9.434

BATE

13/05/2021

08:01:06

00265465909EXPA1

100

9.430

BATE

13/05/2021

08:05:01

00265466945EXPA1

244

9.424

BATE

13/05/2021

08:09:48

00265467863EXPA1

100

9.424

BATE

13/05/2021

08:09:48

00265467864EXPA1

100

9.424

BATE

13/05/2021

08:09:48

00265467865EXPA1

45

9.418

BATE

13/05/2021

08:16:40

00265469375EXPA1

13

9.418

BATE

13/05/2021

08:16:40

00265469376EXPA1

358

9.418

BATE

13/05/2021

08:16:40

00265469377EXPA1

100

9.428

BATE

13/05/2021

08:25:49

00265471189EXPA1

90

9.428

BATE

13/05/2021

08:25:49

00265471192EXPA1

599

9.428

BATE

13/05/2021

08:25:49

00265471193EXPA1

428

9.434

BATE

13/05/2021

08:38:55

00265473774EXPA1

9

9.476

BATE

13/05/2021

09:26:15

00265481354EXPA1

100

9.458

BATE

13/05/2021

09:36:22

00265482997EXPA1

1593

9.524

BATE

13/05/2021

11:15:24

00265497031EXPA1

100

9.524

BATE

13/05/2021

11:18:03

00265497329EXPA1

90

9.524

BATE

13/05/2021

11:18:03

00265497330EXPA1

100

9.524

BATE

13/05/2021

11:18:03

00265497331EXPA1

600

9.524

BATE

13/05/2021

11:18:05

00265497338EXPA1

336

9.524

BATE

13/05/2021

11:18:05

00265497339EXPA1

369

9.524

BATE

13/05/2021

11:18:05

00265497340EXPA1

32

9.540

BATE

13/05/2021

11:29:54

00265498481EXPA1

100

9.536

BATE

13/05/2021

11:31:02

00265498627EXPA1

24

9.556

BATE

13/05/2021

12:02:08

00265502498EXPA1

90

9.558

BATE

13/05/2021

12:02:08

00265502500EXPA1

99

9.562

BATE

13/05/2021

12:03:28

00265502664EXPA1

162

9.562

BATE

13/05/2021

12:03:28

00265502665EXPA1

141

9.576

BATE

13/05/2021

12:14:23

00265504219EXPA1

80

9.578

BATE

13/05/2021

12:14:32

00265504238EXPA1

100

9.578

BATE

13/05/2021

12:14:32

00265504240EXPA1

16

9.580

BATE

13/05/2021

12:18:06

00265504784EXPA1

369

9.590

BATE

13/05/2021

12:26:33

00265506029EXPA1

100

9.590

BATE

13/05/2021

12:29:55

00265506671EXPA1

452

9.590

BATE

13/05/2021

12:29:55

00265506672EXPA1

100

9.582

BATE

13/05/2021

12:34:08

00265507887EXPA1

206

9.580

BATE

13/05/2021

12:38:23

00265508858EXPA1

632

9.580

BATE

13/05/2021

12:38:23

00265508860EXPA1

100

9.574

BATE

13/05/2021

12:42:29

00265509732EXPA1

162

9.574

BATE

13/05/2021

12:42:29

00265509733EXPA1

59

9.574

BATE

13/05/2021

12:42:29

00265509734EXPA1

212

9.574

BATE

13/05/2021

12:42:46

00265509856EXPA1

436

9.568

BATE

13/05/2021

12:50:46

00265511220EXPA1

13

9.572

BATE

13/05/2021

12:59:09

00265512394EXPA1

35

9.572

BATE

13/05/2021

12:59:09

00265512399EXPA1

100

9.570

BATE

13/05/2021

13:02:52

00265512993EXPA1

100

9.570

BATE

13/05/2021

13:02:52

00265512994EXPA1

119

9.572

BATE

13/05/2021

13:06:26

00265513506EXPA1

85

9.572

BATE

13/05/2021

13:06:26

00265513507EXPA1

102

9.572

BATE

13/05/2021

13:06:26

00265513508EXPA1

32

9.572

BATE

13/05/2021

13:06:26

00265513510EXPA1

36

9.572

BATE

13/05/2021

13:06:26

00265513514EXPA1

100

9.572

BATE

13/05/2021

13:06:26

00265513515EXPA1

190

9.594

BATE

13/05/2021

13:23:02

00265516522EXPA1

100

9.628

BATE

13/05/2021

13:43:07

00265522218EXPA1

82

9.650

BATE

13/05/2021

14:02:08

00265527988EXPA1

46

9.650

BATE

13/05/2021

14:02:08

00265527989EXPA1

13

9.658

BATE

13/05/2021

14:07:13

00265529760EXPA1

120

9.654

BATE

13/05/2021

14:08:47

00265530264EXPA1

21

9.654

BATE

13/05/2021

14:08:47

00265530265EXPA1

14

9.652

BATE

13/05/2021

14:08:56

00265530308EXPA1

25

9.652

BATE

13/05/2021

14:08:56

00265530310EXPA1

25

9.660

BATE

13/05/2021

14:16:45

00265533279EXPA1

100

9.660

BATE

13/05/2021

14:16:45

00265533281EXPA1

87

9.660

BATE

13/05/2021

14:16:45

00265533284EXPA1

66

9.652

BATE

13/05/2021

14:19:19

00265533916EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533917EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533918EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533919EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533920EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533921EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533922EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533923EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533924EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533925EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533926EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533927EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533928EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533929EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533930EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533931EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533932EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533933EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533934EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533935EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533936EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533937EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533938EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533939EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533940EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533941EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533942EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533943EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533944EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533945EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533946EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533947EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533948EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533949EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533950EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533951EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533952EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533953EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533954EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533955EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533956EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533957EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533958EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533959EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533960EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533961EXPA1

10

9.652

BATE

13/05/2021

14:19:19

00265533962EXPA1

7

9.652

BATE

13/05/2021

14:19:19

00265533963EXPA1

100

9.648

BATE

13/05/2021

14:19:42

00265534066EXPA1

13

9.648

BATE

13/05/2021

14:19:42

00265534067EXPA1

100

9.648

BATE

13/05/2021

14:19:42

00265534068EXPA1

52

9.648

BATE

13/05/2021

14:19:42

00265534069EXPA1

37

9.640

BATE

13/05/2021

14:20:33

00265534315EXPA1

561

9.652

BATE

13/05/2021

14:21:50

00265534767EXPA1

220

9.662

BATE

13/05/2021

14:25:19

00265535891EXPA1

80

9.662

BATE

13/05/2021

14:26:01

00265536200EXPA1

100

9.662

BATE

13/05/2021

14:26:01

00265536203EXPA1

100

9.662

BATE

13/05/2021

14:26:01

00265536205EXPA1

156

9.662

BATE

13/05/2021

14:28:03

00265536689EXPA1

100

9.662

BATE

13/05/2021

14:28:03

00265536691EXPA1

89

9.662

BATE

13/05/2021

14:28:06

00265536706EXPA1

181

9.662

BATE

13/05/2021

14:28:06

00265536708EXPA1

17

9.662

BATE

13/05/2021

14:28:09

00265536718EXPA1

15

9.662

BATE

13/05/2021

14:28:12

00265536724EXPA1

100

9.668

BATE

13/05/2021

14:31:21

00265537642EXPA1

163

9.672

BATE

13/05/2021

14:34:21

00265538520EXPA1

90

9.672

BATE

13/05/2021

14:34:21

00265538521EXPA1

198

9.672

BATE

13/05/2021

14:34:21

00265538522EXPA1

22

9.670

BATE

13/05/2021

14:34:38

00265538617EXPA1

124

9.670

BATE

13/05/2021

14:34:44

00265538646EXPA1

112

9.668

BATE

13/05/2021

14:34:53

00265538714EXPA1

100

9.668

BATE

13/05/2021

14:34:53

00265538718EXPA1

100

9.668

BATE

13/05/2021

14:34:53

00265538721EXPA1

93

9.666

BATE

13/05/2021

14:34:56

00265538745EXPA1

100

9.666

BATE

13/05/2021

14:34:56

00265538746EXPA1

85

9.664

BATE

13/05/2021

14:35:02

00265538798EXPA1

135

9.666

BATE

13/05/2021

14:36:09

00265539205EXPA1

87

9.666

BATE

13/05/2021

14:36:09

00265539206EXPA1

68

9.672

BATE

13/05/2021

14:39:58

00265540432EXPA1

100

9.672

BATE

13/05/2021

14:39:58

00265540437EXPA1

453

9.664

BATE

13/05/2021

14:42:38

00265541441EXPA1

100

9.664

BATE

13/05/2021

14:42:38

00265541446EXPA1

332

9.662

BATE

13/05/2021

14:46:37

00265542819EXPA1

10

9.666

BATE

13/05/2021

14:48:17

00265543579EXPA1

13

9.666

BATE

13/05/2021

14:48:17

00265543581EXPA1

18

9.666

BATE

13/05/2021

14:48:17

00265543582EXPA1

90

9.666

BATE

13/05/2021

14:48:17

00265543585EXPA1

10

9.666

BATE

13/05/2021

14:48:17

00265543586EXPA1

100

9.666

BATE

13/05/2021

14:48:30

00265543649EXPA1

110

9.666

BATE

13/05/2021

14:48:30

00265543650EXPA1

180

9.666

BATE

13/05/2021

14:48:30

00265543651EXPA1

20

9.666

BATE

13/05/2021

14:48:30

00265543652EXPA1

90

9.666

BATE

13/05/2021

14:48:30

00265543653EXPA1

146

9.666

BATE

13/05/2021

14:48:30

00265543654EXPA1

185

9.666

BATE

13/05/2021

14:48:30

00265543655EXPA1

100

9.670

BATE

13/05/2021

14:51:45

00265544691EXPA1

100

9.670

BATE

13/05/2021

14:51:45

00265544693EXPA1

100

9.670

BATE

13/05/2021

14:51:48

00265544713EXPA1

100

9.682

BATE

13/05/2021

14:57:53

00265547281EXPA1

80

9.682

BATE

13/05/2021

14:57:53

00265547284EXPA1

56

9.672

BATE

13/05/2021

15:04:01

00265549491EXPA1

34

9.672

BATE

13/05/2021

15:04:01

00265549496EXPA1

1659

9.472

CHIX

13/05/2021

07:06:11

00265455531EXPA1

507

9.496

CHIX

13/05/2021

07:12:47

00265456412EXPA1

1474

9.496

CHIX

13/05/2021

07:13:03

00265456458EXPA1

160

9.486

CHIX

13/05/2021

07:15:15

00265456690EXPA1

500

9.486

CHIX

13/05/2021

07:15:15

00265456691EXPA1

260

9.486

CHIX

13/05/2021

07:15:15

00265456692EXPA1

28

9.492

CHIX

13/05/2021

07:18:20

00265457047EXPA1

120

9.492

CHIX

13/05/2021

07:18:20

00265457048EXPA1

141

9.492

CHIX

13/05/2021

07:18:20

00265457049EXPA1

1177

9.492

CHIX

13/05/2021

07:18:33

00265457074EXPA1

411

9.502

CHIX

13/05/2021

07:23:25

00265457661EXPA1

397

9.498

CHIX

13/05/2021

07:24:05

00265457931EXPA1

87

9.498

CHIX

13/05/2021

07:24:05

00265457932EXPA1

500

9.498

CHIX

13/05/2021

07:24:05

00265457933EXPA1

821

9.500

CHIX

13/05/2021

07:33:10

00265459348EXPA1

174

9.500

CHIX

13/05/2021

07:33:10

00265459349EXPA1

600

9.502

CHIX

13/05/2021

07:33:43

00265459397EXPA1

32

9.502

CHIX

13/05/2021

07:33:43

00265459398EXPA1

300

9.440

CHIX

13/05/2021

07:59:41

00265465628EXPA1

300

9.440

CHIX

13/05/2021

07:59:41

00265465629EXPA1

100

9.430

CHIX

13/05/2021

08:06:59

00265467332EXPA1

700

9.430

CHIX

13/05/2021

08:06:59

00265467334EXPA1

305

9.430

CHIX

13/05/2021

08:08:57

00265467677EXPA1

600

9.430

CHIX

13/05/2021

08:08:57

00265467679EXPA1

300

9.430

CHIX

13/05/2021

08:08:57

00265467680EXPA1

172

9.424

CHIX

13/05/2021

08:09:07

00265467718EXPA1

700

9.424

CHIX

13/05/2021

08:09:07

00265467719EXPA1

600

9.424

CHIX

13/05/2021

08:09:37

00265467820EXPA1

700

9.424

CHIX

13/05/2021

08:09:43

00265467850EXPA1

300

9.418

CHIX

13/05/2021

08:16:40

00265469379EXPA1

270

9.418

CHIX

13/05/2021

08:16:40

00265469380EXPA1

54

9.418

CHIX

13/05/2021

08:16:40

00265469381EXPA1

538

9.418

CHIX

13/05/2021

08:16:40

00265469382EXPA1

700

9.408

CHIX

13/05/2021

08:19:14

00265469978EXPA1

479

9.416

CHIX

13/05/2021

08:21:39

00265470407EXPA1

511

9.448

CHIX

13/05/2021

08:24:53

00265470951EXPA1

722

9.448

CHIX

13/05/2021

08:24:53

00265470952EXPA1

633

9.448

CHIX

13/05/2021

08:24:53

00265470953EXPA1

648

9.410

CHIX

13/05/2021

08:29:26

00265471956EXPA1

12

9.406

CHIX

13/05/2021

08:31:36

00265472430EXPA1

400

9.406

CHIX

13/05/2021

08:31:36

00265472434EXPA1

107

9.408

CHIX

13/05/2021

08:31:36

00265472436EXPA1

90

9.408

CHIX

13/05/2021

08:31:36

00265472438EXPA1

220

9.408

CHIX

13/05/2021

08:31:36

00265472440EXPA1

100

9.408

CHIX

13/05/2021

08:31:36

00265472442EXPA1

431

9.420

CHIX

13/05/2021

08:36:50

00265473438EXPA1

364

9.432

CHIX

13/05/2021

08:42:59

00265474393EXPA1

28

9.450

CHIX

13/05/2021

08:51:20

00265475569EXPA1

22

9.476

CHIX

13/05/2021

09:26:15

00265481355EXPA1

388

9.478

CHIX

13/05/2021

09:26:29

00265481388EXPA1

17

9.458

CHIX

13/05/2021

09:35:26

00265482735EXPA1

23

9.458

CHIX

13/05/2021

09:35:32

00265482751EXPA1

22

9.456

CHIX

13/05/2021

09:36:22

00265482996EXPA1

300

9.458

CHIX

13/05/2021

09:36:22

00265482998EXPA1

200

9.458

CHIX

13/05/2021

09:36:22

00265482999EXPA1

22

9.458

CHIX

13/05/2021

09:36:28

00265483009EXPA1

600

9.458

CHIX

13/05/2021

09:36:28

00265483010EXPA1

90

9.458

CHIX

13/05/2021

09:36:28

00265483011EXPA1

400

9.458

CHIX

13/05/2021

09:36:28

00265483012EXPA1

376

9.464

CHIX

13/05/2021

09:38:14

00265483261EXPA1

472

9.466

CHIX

13/05/2021

09:39:43

00265483424EXPA1

545

9.470

CHIX

13/05/2021

09:41:45

00265483648EXPA1

100

9.480

CHIX

13/05/2021

09:46:54

00265484299EXPA1

453

9.480

CHIX

13/05/2021

09:47:06

00265484341EXPA1

521

9.478

CHIX

13/05/2021

09:47:31

00265484446EXPA1

146

9.484

CHIX

13/05/2021

09:54:32

00265485647EXPA1

286

9.484

CHIX

13/05/2021

09:56:14

00265485923EXPA1

9

9.478

CHIX

13/05/2021

09:59:25

00265486381EXPA1

9

9.480

CHIX

13/05/2021

10:01:14

00265486538EXPA1

511

9.490

CHIX

13/05/2021

10:18:11

00265489497EXPA1

519

9.490

CHIX

13/05/2021

10:18:11

00265489505EXPA1

63

9.490

CHIX

13/05/2021

10:18:11

00265489507EXPA1

577

9.490

CHIX

13/05/2021

10:18:11

00265489509EXPA1

97

9.486

CHIX

13/05/2021

10:25:40

00265490635EXPA1

200

9.486

CHIX

13/05/2021

10:26:04

00265490714EXPA1

453

9.482

CHIX

13/05/2021

10:35:24

00265491931EXPA1

200

9.482

CHIX

13/05/2021

10:35:24

00265491934EXPA1

10

9.486

CHIX

13/05/2021

10:38:18

00265492277EXPA1

600

9.540

CHIX

13/05/2021

11:29:06

00265498418EXPA1

453

9.540

CHIX

13/05/2021

11:29:21

00265498436EXPA1

148

9.540

CHIX

13/05/2021

11:30:15

00265498527EXPA1

262

9.540

CHIX

13/05/2021

11:30:56

00265498619EXPA1

200

9.540

CHIX

13/05/2021

11:30:56

00265498620EXPA1

150

9.540

CHIX

13/05/2021

11:30:59

00265498622EXPA1

300

9.536

CHIX

13/05/2021

11:31:02

00265498625EXPA1

200

9.536

CHIX

13/05/2021

11:31:02

00265498626EXPA1

93

9.548

CHIX

13/05/2021

11:36:27

00265499402EXPA1

300

9.548

CHIX

13/05/2021

11:36:27

00265499403EXPA1

100

9.548

CHIX

13/05/2021

11:36:27

00265499404EXPA1

368

9.562

CHIX

13/05/2021

11:58:05

00265501950EXPA1

70

9.556

CHIX

13/05/2021

12:02:08

00265502496EXPA1

92

9.558

CHIX

13/05/2021

12:02:08

00265502497EXPA1

206

9.558

CHIX

13/05/2021

12:02:08

00265502499EXPA1

139

9.580

CHIX

13/05/2021

12:09:21

00265503531EXPA1

22

9.580

CHIX

13/05/2021

12:13:00

00265504057EXPA1

84

9.580

CHIX

13/05/2021

12:13:36

00265504127EXPA1

200

9.580

CHIX

13/05/2021

12:13:36

00265504128EXPA1

90

9.580

CHIX

13/05/2021

12:13:36

00265504129EXPA1

28

9.580

CHIX

13/05/2021

12:13:39

00265504130EXPA1

300

9.584

CHIX

13/05/2021

12:17:45

00265504704EXPA1

90

9.584

CHIX

13/05/2021

12:17:45

00265504705EXPA1

119

9.580

CHIX

13/05/2021

12:18:06

00265504786EXPA1

122

9.580

CHIX

13/05/2021

12:18:22

00265504846EXPA1

380

9.580

CHIX

13/05/2021

12:18:22

00265504849EXPA1

14

9.590

CHIX

13/05/2021

12:26:18

00265506014EXPA1

111

9.590

CHIX

13/05/2021

12:26:33

00265506030EXPA1

511

9.590

CHIX

13/05/2021

12:26:34

00265506036EXPA1

228

9.590

CHIX

13/05/2021

12:26:34

00265506037EXPA1

100

9.578

CHIX

13/05/2021

12:34:25

00265507943EXPA1

480

9.578

CHIX

13/05/2021

12:34:25

00265507944EXPA1

97

9.578

CHIX

13/05/2021

12:41:48

00265509613EXPA1

125

9.568

CHIX

13/05/2021

12:50:46

00265511210EXPA1

74

9.568

CHIX

13/05/2021

12:50:46

00265511214EXPA1

778

9.568

CHIX

13/05/2021

12:50:46

00265511216EXPA1

76

9.574

CHIX

13/05/2021

12:52:16

00265511547EXPA1

113

9.574

CHIX

13/05/2021

12:52:16

00265511549EXPA1

271

9.574

CHIX

13/05/2021

12:52:16

00265511551EXPA1

23

9.574

CHIX

13/05/2021

12:52:16

00265511552EXPA1

76

9.574

CHIX

13/05/2021

12:52:16

00265511555EXPA1

14

9.574

CHIX

13/05/2021

12:52:16

00265511556EXPA1

599

9.572

CHIX

13/05/2021

12:56:08

00265512110EXPA1

55

9.572

CHIX

13/05/2021

12:57:54

00265512275EXPA1

65

9.572

CHIX

13/05/2021

12:57:54

00265512276EXPA1

90

9.572

CHIX

13/05/2021

12:57:54

00265512277EXPA1

600

9.572

CHIX

13/05/2021

12:57:54

00265512278EXPA1

64

9.572

CHIX

13/05/2021

12:57:54

00265512279EXPA1

33

9.572

CHIX

13/05/2021

12:57:54

00265512280EXPA1

103

9.572

CHIX

13/05/2021

12:57:54

00265512281EXPA1

118

9.572

CHIX

13/05/2021

12:59:09

00265512392EXPA1

54

9.572

CHIX

13/05/2021

12:59:09

00265512395EXPA1

48

9.572

CHIX

13/05/2021

12:59:09

00265512396EXPA1

200

9.572

CHIX

13/05/2021

12:59:09

00265512397EXPA1

193

9.572

CHIX

13/05/2021

12:59:09

00265512398EXPA1

15

9.572

CHIX

13/05/2021

13:00:11

00265512616EXPA1

45

9.574

CHIX

13/05/2021

13:00:11

00265512618EXPA1

51

9.574

CHIX

13/05/2021

13:00:11

00265512619EXPA1

181

9.574

CHIX

13/05/2021

13:00:11

00265512620EXPA1

51

9.574

CHIX

13/05/2021

13:00:12

00265512621EXPA1

45

9.574

CHIX

13/05/2021

13:00:12

00265512624EXPA1

181

9.574

CHIX

13/05/2021

13:00:12

00265512625EXPA1

51

9.574

CHIX

13/05/2021

13:00:12

00265512626EXPA1

45

9.574

CHIX

13/05/2021

13:00:12

00265512627EXPA1

72

9.574

CHIX

13/05/2021

13:00:12

00265512628EXPA1

400

9.570

CHIX

13/05/2021

13:02:52

00265512995EXPA1

573

9.572

CHIX

13/05/2021

13:05:08

00265513332EXPA1

13

9.572

CHIX

13/05/2021

13:06:26

00265513516EXPA1

97

9.574

CHIX

13/05/2021

13:07:31

00265513827EXPA1

500

9.574

CHIX

13/05/2021

13:07:31

00265513828EXPA1

97

9.574

CHIX

13/05/2021

13:08:47

00265514017EXPA1

7

9.596

CHIX

13/05/2021

13:09:44

00265514217EXPA1

130

9.590

CHIX

13/05/2021

13:14:52

00265515053EXPA1

141

9.594

CHIX

13/05/2021

13:17:19

00265515430EXPA1

90

9.594

CHIX

13/05/2021

13:17:19

00265515431EXPA1

1449

9.594

CHIX

13/05/2021

13:17:34

00265515461EXPA1

5

9.596

CHIX

13/05/2021

13:20:08

00265515898EXPA1

510

9.598

CHIX

13/05/2021

13:20:35

00265515960EXPA1

120

9.596

CHIX

13/05/2021

13:23:20

00265516551EXPA1

90

9.596

CHIX

13/05/2021

13:23:20

00265516553EXPA1

218

9.598

CHIX

13/05/2021

13:26:01

00265516887EXPA1

212

9.598

CHIX

13/05/2021

13:26:01

00265516888EXPA1

100

9.598

CHIX

13/05/2021

13:26:01

00265516889EXPA1

72

9.600

CHIX

13/05/2021

13:28:25

00265517489EXPA1

84

9.600

CHIX

13/05/2021

13:28:54

00265517527EXPA1

90

9.600

CHIX

13/05/2021

13:28:54

00265517529EXPA1

100

9.596

CHIX

13/05/2021

13:32:10

00265518491EXPA1

270

9.596

CHIX

13/05/2021

13:32:10

00265518492EXPA1

90

9.596

CHIX

13/05/2021

13:32:10

00265518493EXPA1

200

9.596

CHIX

13/05/2021

13:32:10

00265518494EXPA1

367

9.616

CHIX

13/05/2021

13:37:57

00265520195EXPA1

489

9.630

CHIX

13/05/2021

13:42:26

00265521956EXPA1

127

9.630

CHIX

13/05/2021

13:42:26

00265521957EXPA1

14

9.628

CHIX

13/05/2021

13:43:07

00265522221EXPA1

22

9.656

CHIX

13/05/2021

14:04:15

00265528697EXPA1

181

9.658

CHIX

13/05/2021

14:07:04

00265529713EXPA1

308

9.658

CHIX

13/05/2021

14:07:13

00265529758EXPA1

4

9.658

CHIX

13/05/2021

14:07:13

00265529761EXPA1

428

9.656

CHIX

13/05/2021

14:08:25

00265530121EXPA1

412

9.652

CHIX

13/05/2021

14:08:44

00265530228EXPA1

28

9.650

CHIX

13/05/2021

14:08:56

00265530307EXPA1

290

9.650

CHIX

13/05/2021

14:09:59

00265530600EXPA1

308

9.650

CHIX

13/05/2021

14:09:59

00265530601EXPA1

90

9.658

CHIX

13/05/2021

14:12:42

00265531560EXPA1

200

9.658

CHIX

13/05/2021

14:12:42

00265531561EXPA1

5

9.658

CHIX

13/05/2021

14:13:29

00265531869EXPA1

300

9.658

CHIX

13/05/2021

14:13:29

00265531871EXPA1

100

9.658

CHIX

13/05/2021

14:13:29

00265531875EXPA1

200

9.658

CHIX

13/05/2021

14:14:11

00265532127EXPA1

300

9.658

CHIX

13/05/2021

14:14:11

00265532129EXPA1

90

9.658

CHIX

13/05/2021

14:14:11

00265532131EXPA1

72

9.658

CHIX

13/05/2021

14:14:11

00265532132EXPA1

14

9.658

CHIX

13/05/2021

14:14:17

00265532170EXPA1

300

9.658

CHIX

13/05/2021

14:14:17

00265532173EXPA1

100

9.660

CHIX

13/05/2021

14:16:45

00265533280EXPA1

300

9.660

CHIX

13/05/2021

14:16:45

00265533282EXPA1

85

9.660

CHIX

13/05/2021

14:17:22

00265533427EXPA1

8

9.660

CHIX

13/05/2021

14:17:22

00265533428EXPA1

68

9.660

CHIX

13/05/2021

14:17:22

00265533429EXPA1

129

9.658

CHIX

13/05/2021

14:18:23

00265533669EXPA1

14

9.658

CHIX

13/05/2021

14:18:26

00265533683EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533964EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533965EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533966EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533967EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533968EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533969EXPA1

31

9.652

CHIX

13/05/2021

14:19:19

00265533970EXPA1

390

9.652

CHIX

13/05/2021

14:19:19

00265533971EXPA1

129

9.640

CHIX

13/05/2021

14:20:33

00265534316EXPA1

161

9.652

CHIX

13/05/2021

14:21:50

00265534766EXPA1

1054

9.652

CHIX

13/05/2021

14:21:50

00265534768EXPA1

309

9.662

CHIX

13/05/2021

14:28:06

00265536707EXPA1

11

9.662

CHIX

13/05/2021

14:28:09

00265536719EXPA1

348

9.662

CHIX

13/05/2021

14:28:12

00265536723EXPA1

700

9.668

CHIX

13/05/2021

14:29:42

00265537139EXPA1

87

9.668

CHIX

13/05/2021

14:29:42

00265537140EXPA1

17

9.666

CHIX

13/05/2021

14:31:58

00265537767EXPA1

90

9.672

CHIX

13/05/2021

14:34:21

00265538523EXPA1

400

9.672

CHIX

13/05/2021

14:34:24

00265538536EXPA1

296

9.664

CHIX

13/05/2021

14:35:02

00265538797EXPA1

90

9.666

CHIX

13/05/2021

14:35:33

00265539036EXPA1

300

9.666

CHIX

13/05/2021

14:35:33

00265539037EXPA1

200

9.666

CHIX

13/05/2021

14:36:09

00265539203EXPA1

300

9.666

CHIX

13/05/2021

14:36:09

00265539204EXPA1

90

9.666

CHIX

13/05/2021

14:36:09

00265539207EXPA1

452

9.672

CHIX

13/05/2021

14:39:58

00265540434EXPA1

235

9.672

CHIX

13/05/2021

14:39:58

00265540435EXPA1

12

9.664

CHIX

13/05/2021

14:48:04

00265543494EXPA1

453

9.664

CHIX

13/05/2021

14:48:04

00265543495EXPA1

141

9.670

CHIX

13/05/2021

14:52:06

00265544861EXPA1

500

9.670

CHIX

13/05/2021

14:52:06

00265544862EXPA1

90

9.670

CHIX

13/05/2021

14:52:06

00265544863EXPA1

90

9.672

CHIX

13/05/2021

15:04:01

00265549492EXPA1

300

9.672

CHIX

13/05/2021

15:04:01

00265549493EXPA1

414

9.492

TRQX

13/05/2021

07:15:33

00265456717EXPA1

1343

9.492

TRQX

13/05/2021

07:15:33

00265456718EXPA1

190

9.502

TRQX

13/05/2021

07:23:25

00265457660EXPA1

500

9.502

TRQX

13/05/2021

07:23:25

00265457663EXPA1

354

9.500

TRQX

13/05/2021

07:33:10

00265459347EXPA1

92

9.500

TRQX

13/05/2021

07:33:10

00265459350EXPA1

361

9.490

TRQX

13/05/2021

07:46:25

00265461863EXPA1

190

9.430

TRQX

13/05/2021

08:06:59

00265467331EXPA1

500

9.430

TRQX

13/05/2021

08:06:59

00265467333EXPA1

368

9.430

TRQX

13/05/2021

08:08:57

00265467673EXPA1

500

9.430

TRQX

13/05/2021

08:08:57

00265467675EXPA1

122

9.420

TRQX

13/05/2021

08:10:08

00265467942EXPA1

492

9.420

TRQX

13/05/2021

08:10:08

00265467943EXPA1

495

9.418

TRQX

13/05/2021

08:16:40

00265469378EXPA1

190

9.410

TRQX

13/05/2021

08:19:19

00265470002EXPA1

500

9.410

TRQX

13/05/2021

08:19:19

00265470003EXPA1

200

9.410

TRQX

13/05/2021

08:31:30

00265472377EXPA1

100

9.410

TRQX

13/05/2021

08:31:30

00265472378EXPA1

190

9.408

TRQX

13/05/2021

08:31:36

00265472428EXPA1

500

9.408

TRQX

13/05/2021

08:31:36

00265472432EXPA1

107

9.408

TRQX

13/05/2021

08:31:36

00265472441EXPA1

125

9.410

TRQX

13/05/2021

08:31:36

00265472443EXPA1

15

9.444

TRQX

13/05/2021

08:51:03

00265475495EXPA1

1514

9.482

TRQX

13/05/2021

10:02:54

00265486779EXPA1

100

9.482

TRQX

13/05/2021

10:02:54

00265486788EXPA1

190

9.482

TRQX

13/05/2021

10:02:54

00265486792EXPA1

309

9.474

TRQX

13/05/2021

10:09:55

00265487940EXPA1

36

9.486

TRQX

13/05/2021

10:25:40

00265490634EXPA1

452

9.486

TRQX

13/05/2021

10:38:18

00265492276EXPA1

100

9.550

TRQX

13/05/2021

11:37:52

00265499615EXPA1

640

9.564

TRQX

13/05/2021

11:59:19

00265502151EXPA1

3

9.564

TRQX

13/05/2021

11:59:19

00265502152EXPA1

813

9.564

TRQX

13/05/2021

11:59:24

00265502160EXPA1

23

9.556

TRQX

13/05/2021

12:02:08

00265502495EXPA1

130

9.562

TRQX

13/05/2021

12:03:28

00265502662EXPA1

712

9.562

TRQX

13/05/2021

12:03:28

00265502663EXPA1

190

9.576

TRQX

13/05/2021

12:14:46

00265504265EXPA1

376

9.590

TRQX

13/05/2021

12:24:14

00265505710EXPA1

1436

9.590

TRQX

13/05/2021

12:24:14

00265505711EXPA1

84

9.590

TRQX

13/05/2021

12:26:33

00265506028EXPA1

304

9.590

TRQX

13/05/2021

12:26:39

00265506044EXPA1

100

9.582

TRQX

13/05/2021

12:34:08

00265507886EXPA1

115

9.580

TRQX

13/05/2021

12:38:23

00265508857EXPA1

767

9.580

TRQX

13/05/2021

12:38:23

00265508859EXPA1

127

9.576

TRQX

13/05/2021

12:41:06

00265509482EXPA1

811

9.574

TRQX

13/05/2021

12:42:45

00265509852EXPA1

436

9.568

TRQX

13/05/2021

12:50:46

00265511218EXPA1

242

9.570

TRQX

13/05/2021

13:02:52

00265512992EXPA1

100

9.572

TRQX

13/05/2021

13:06:26

00265513511EXPA1

190

9.590

TRQX

13/05/2021

13:15:09

00265515125EXPA1

40

9.590

TRQX

13/05/2021

13:15:09

00265515127EXPA1

554

9.600

TRQX

13/05/2021

13:28:25

00265517488EXPA1

190

9.594

TRQX

13/05/2021

13:31:18

00265518232EXPA1

48

9.650

TRQX

13/05/2021

14:02:08

00265527986EXPA1

1

9.660

TRQX

13/05/2021

14:05:33

00265529219EXPA1

453

9.660

TRQX

13/05/2021

14:05:39

00265529257EXPA1

19

9.658

TRQX

13/05/2021

14:07:10

00265529747EXPA1

19

9.654

TRQX

13/05/2021

14:08:47

00265530260EXPA1

70

9.654

TRQX

13/05/2021

14:08:47

00265530262EXPA1

100

9.652

TRQX

13/05/2021

14:08:56

00265530306EXPA1

67

9.652

TRQX

13/05/2021

14:08:56

00265530309EXPA1

21

9.652

TRQX

13/05/2021

14:08:56

00265530311EXPA1

453

9.658

TRQX

13/05/2021

14:14:48

00265532395EXPA1

13

9.660

TRQX

13/05/2021

14:16:45

00265533283EXPA1

65

9.652

TRQX

13/05/2021

14:19:19

00265533915EXPA1

77

9.640

TRQX

13/05/2021

14:20:33

00265534311EXPA1

100

9.662

TRQX

13/05/2021

14:26:01

00265536196EXPA1

100

9.662

TRQX

13/05/2021

14:26:01

00265536201EXPA1

140

9.662

TRQX

13/05/2021

14:26:01

00265536207EXPA1

154

9.662

TRQX

13/05/2021

14:28:03

00265536688EXPA1

100

9.662

TRQX

13/05/2021

14:28:03

00265536690EXPA1

88

9.662

TRQX

13/05/2021

14:28:06

00265536705EXPA1

185

9.662

TRQX

13/05/2021

14:28:09

00265536717EXPA1

254

9.670

TRQX

13/05/2021

14:32:52

00265537986EXPA1

269

9.670

TRQX

13/05/2021

14:32:52

00265537987EXPA1

112

9.668

TRQX

13/05/2021

14:34:53

00265538713EXPA1

100

9.668

TRQX

13/05/2021

14:34:53

00265538716EXPA1

100

9.668

TRQX

13/05/2021

14:34:53

00265538719EXPA1

85

9.664

TRQX

13/05/2021

14:35:02

00265538794EXPA1

237

9.668

TRQX

13/05/2021

14:36:18

00265539265EXPA1

130

9.668

TRQX

13/05/2021

14:36:18

00265539266EXPA1

190

9.674

TRQX

13/05/2021

14:36:39

00265539333EXPA1

100

9.674

TRQX

13/05/2021

14:38:49

00265540101EXPA1

100

9.674

TRQX

13/05/2021

14:38:52

00265540127EXPA1

290

9.674

TRQX

13/05/2021

14:39:03

00265540221EXPA1

1436

9.674

TRQX

13/05/2021

14:39:03

00265540222EXPA1

5

9.672

TRQX

13/05/2021

14:39:58

00265540433EXPA1

163

9.666

TRQX

13/05/2021

14:43:06

00265541573EXPA1

1379

9.666

TRQX

13/05/2021

14:43:06

00265541574EXPA1

352

9.662

TRQX

13/05/2021

14:46:37

00265542820EXPA1

65

9.666

TRQX

13/05/2021

14:48:17

00265543580EXPA1

65

9.666

TRQX

13/05/2021

14:48:17

00265543583EXPA1

700

9.666

TRQX

13/05/2021

14:48:30

00265543656EXPA1

197

9.666

TRQX

13/05/2021

14:48:30

00265543657EXPA1

161

9.672

TRQX

13/05/2021

14:51:21

00265544552EXPA1

452

9.672

TRQX

13/05/2021

14:51:21

00265544553EXPA1

17

9.682

TRQX

13/05/2021

14:57:53

00265547282EXPA1

100

9.682

TRQX

13/05/2021

14:57:53

00265547283EXPA1

187

9.672

TRQX

13/05/2021

15:04:01

00265549494EXPA1

44

9.672

TRQX

13/05/2021

15:04:01

00265549495EXPA1

516

9.496

XLON

13/05/2021

07:03:30

00265455044EXPA1

871

9.496

XLON

13/05/2021

07:03:30

00265455045EXPA1

633

9.466

XLON

13/05/2021

07:04:25

00265455211EXPA1

524

9.466

XLON

13/05/2021

07:04:25

00265455212EXPA1

156

9.460

XLON

13/05/2021

07:06:41

00265455612EXPA1

479

9.460

XLON

13/05/2021

07:06:41

00265455613EXPA1

505

9.470

XLON

13/05/2021

07:10:35

00265456110EXPA1

212

9.500

XLON

13/05/2021

07:12:17

00265456294EXPA1

82

9.500

XLON

13/05/2021

07:12:17

00265456295EXPA1

636

9.496

XLON

13/05/2021

07:12:27

00265456327EXPA1

56

9.490

XLON

13/05/2021

07:12:31

00265456328EXPA1

441

9.490

XLON

13/05/2021

07:12:31

00265456329EXPA1

587

9.492

XLON

13/05/2021

07:14:49

00265456644EXPA1

112

9.492

XLON

13/05/2021

07:14:57

00265456647EXPA1

200

9.486

XLON

13/05/2021

07:15:06

00265456668EXPA1

200

9.486

XLON

13/05/2021

07:15:15

00265456689EXPA1

375

9.488

XLON

13/05/2021

07:18:37

00265457075EXPA1

81

9.488

XLON

13/05/2021

07:18:37

00265457076EXPA1

410

9.496

XLON

13/05/2021

07:20:24

00265457243EXPA1

165

9.496

XLON

13/05/2021

07:20:24

00265457244EXPA1

544

9.488

XLON

13/05/2021

07:21:05

00265457423EXPA1

435

9.502

XLON

13/05/2021

07:22:50

00265457610EXPA1

570

9.502

XLON

13/05/2021

07:22:50

00265457611EXPA1

200

9.500

XLON

13/05/2021

07:23:25

00265457662EXPA1

508

9.490

XLON

13/05/2021

07:25:24

00265458115EXPA1

580

9.490

XLON

13/05/2021

07:25:24

00265458117EXPA1

100

9.484

XLON

13/05/2021

07:25:44

00265458184EXPA1

100

9.484

XLON

13/05/2021

07:25:44

00265458185EXPA1

100

9.484

XLON

13/05/2021

07:25:44

00265458186EXPA1

100

9.484

XLON

13/05/2021

07:25:44

00265458188EXPA1

100

9.484

XLON

13/05/2021

07:25:44

00265458189EXPA1

325

9.484

XLON

13/05/2021

07:25:46

00265458192EXPA1

93

9.484

XLON

13/05/2021

07:25:46

00265458193EXPA1

307

9.484

XLON

13/05/2021

07:25:46

00265458194EXPA1

967

9.484

XLON

13/05/2021

07:25:46

00265458195EXPA1

808

9.484

XLON

13/05/2021

07:25:47

00265458197EXPA1

469

9.486

XLON

13/05/2021

07:26:20

00265458284EXPA1

32

9.486

XLON

13/05/2021

07:26:20

00265458285EXPA1

565

9.486

XLON

13/05/2021

07:26:20

00265458286EXPA1

555

9.492

XLON

13/05/2021

07:27:25

00265458451EXPA1

610

9.502

XLON

13/05/2021

07:30:04

00265458904EXPA1

600

9.492

XLON

13/05/2021

07:30:21

00265458987EXPA1

31

9.492

XLON

13/05/2021

07:30:21

00265458992EXPA1

1122

9.502

XLON

13/05/2021

07:33:43

00265459399EXPA1

542

9.510

XLON

13/05/2021

07:36:39

00265459747EXPA1

649

9.508

XLON

13/05/2021

07:37:00

00265459787EXPA1

656

9.506

XLON

13/05/2021

07:37:00

00265459789EXPA1

515

9.500

XLON

13/05/2021

07:38:01

00265459920EXPA1

730

9.498

XLON

13/05/2021

07:38:31

00265460006EXPA1

681

9.488

XLON

13/05/2021

07:38:48

00265460067EXPA1

685

9.484

XLON

13/05/2021

07:38:56

00265460104EXPA1

1598

9.484

XLON

13/05/2021

07:38:56

00265460105EXPA1

1146

9.484

XLON

13/05/2021

07:38:56

00265460106EXPA1

1253

9.484

XLON

13/05/2021

07:38:56

00265460107EXPA1

662

9.490

XLON

13/05/2021

07:41:01

00265460425EXPA1

673

9.488

XLON

13/05/2021

07:41:04

00265460441EXPA1

66

9.488

XLON

13/05/2021

07:41:04

00265460444EXPA1

724

9.484

XLON

13/05/2021

07:42:13

00265460855EXPA1

1559

9.484

XLON

13/05/2021

07:42:13

00265460857EXPA1

190

9.484

XLON

13/05/2021

07:42:13

00265460858EXPA1

942

9.484

XLON

13/05/2021

07:43:34

00265461293EXPA1

684

9.484

XLON

13/05/2021

07:43:34

00265461294EXPA1

2233

9.484

XLON

13/05/2021

07:43:34

00265461295EXPA1

580

9.484

XLON

13/05/2021

07:43:34

00265461296EXPA1

1594

9.484

XLON

13/05/2021

07:43:34

00265461297EXPA1

308

9.484

XLON

13/05/2021

07:43:34

00265461298EXPA1

1460

9.484

XLON

13/05/2021

07:43:34

00265461299EXPA1

3087

9.484

XLON

13/05/2021

07:43:34

00265461300EXPA1

3084

9.484

XLON

13/05/2021

07:43:34

00265461301EXPA1

666

9.484

XLON

13/05/2021

07:43:34

00265461302EXPA1

1471

9.484

XLON

13/05/2021

07:43:34

00265461303EXPA1

3000

9.474

XLON

13/05/2021

07:44:02

00265461382EXPA1

3165

9.474

XLON

13/05/2021

07:44:02

00265461384EXPA1

322

9.474

XLON

13/05/2021

07:44:02

00265461386EXPA1

156

9.474

XLON

13/05/2021

07:44:02

00265461388EXPA1

73

9.474

XLON

13/05/2021

07:44:02

00265461389EXPA1

130

9.474

XLON

13/05/2021

07:44:02

00265461393EXPA1

1121

9.474

XLON

13/05/2021

07:44:02

00265461394EXPA1

118

9.474

XLON

13/05/2021

07:44:02

00265461396EXPA1

70

9.474

XLON

13/05/2021

07:44:02

00265461398EXPA1

487

9.474

XLON

13/05/2021

07:44:02

00265461399EXPA1

1221

9.474

XLON

13/05/2021

07:44:02

00265461401EXPA1

500

9.474

XLON

13/05/2021

07:44:02

00265461410EXPA1

259

9.474

XLON

13/05/2021

07:44:02

00265461413EXPA1

2575

9.474

XLON

13/05/2021

07:44:02

00265461414EXPA1

259

9.474

XLON

13/05/2021

07:44:02

00265461428EXPA1

601

9.482

XLON

13/05/2021

07:44:43

00265461603EXPA1

617

9.480

XLON

13/05/2021

07:45:23

00265461707EXPA1

532

9.490

XLON

13/05/2021

07:46:25

00265461864EXPA1

692

9.490

XLON

13/05/2021

07:46:25

00265461865EXPA1

254

9.490

XLON

13/05/2021

07:46:25

00265461866EXPA1

693

9.480

XLON

13/05/2021

07:47:54

00265462827EXPA1

799

9.480

XLON

13/05/2021

07:47:54

00265462831EXPA1

4307

9.480

XLON

13/05/2021

07:47:54

00265462833EXPA1

1293

9.480

XLON

13/05/2021

07:47:54

00265462834EXPA1

945

9.480

XLON

13/05/2021

07:47:54

00265462835EXPA1

1796

9.480

XLON

13/05/2021

07:47:54

00265462836EXPA1

1012

9.480

XLON

13/05/2021

07:47:54

00265462839EXPA1

103

9.480

XLON

13/05/2021

07:48:08

00265462904EXPA1

5298

9.480

XLON

13/05/2021

07:48:08

00265462905EXPA1

814

9.480

XLON

13/05/2021

07:48:14

00265462926EXPA1

778

9.480

XLON

13/05/2021

07:48:14

00265462927EXPA1

660

9.480

XLON

13/05/2021

07:48:17

00265462965EXPA1

2301

9.480

XLON

13/05/2021

07:48:17

00265462967EXPA1

304

9.474

XLON

13/05/2021

07:48:18

00265462974EXPA1

3038

9.474

XLON

13/05/2021

07:49:10

00265463178EXPA1

497

9.474

XLON

13/05/2021

07:49:10

00265463180EXPA1

2751

9.474

XLON

13/05/2021

07:49:10

00265463181EXPA1

150

9.474

XLON

13/05/2021

07:49:10

00265463194EXPA1

661

9.474

XLON

13/05/2021

07:49:10

00265463198EXPA1

811

9.474

XLON

13/05/2021

07:49:10

00265463200EXPA1

766

9.474

XLON

13/05/2021

07:49:10

00265463206EXPA1

150

9.474

XLON

13/05/2021

07:49:10

00265463209EXPA1

1608

9.474

XLON

13/05/2021

07:49:10

00265463211EXPA1

620

9.474

XLON

13/05/2021

07:49:10

00265463218EXPA1

685

9.474

XLON

13/05/2021

07:49:10

00265463228EXPA1

723

9.472

XLON

13/05/2021

07:49:10

00265463231EXPA1

763

9.458

XLON

13/05/2021

07:51:21

00265463714EXPA1

790

9.454

XLON

13/05/2021

07:51:33

00265463818EXPA1

93

9.454

XLON

13/05/2021

07:53:28

00265464388EXPA1

706

9.454

XLON

13/05/2021

07:53:28

00265464389EXPA1

290

9.452

XLON

13/05/2021

07:54:00

00265464467EXPA1

535

9.452

XLON

13/05/2021

07:54:00

00265464468EXPA1

777

9.452

XLON

13/05/2021

07:57:30

00265465228EXPA1

739

9.452

XLON

13/05/2021

07:57:30

00265465229EXPA1

784

9.446

XLON

13/05/2021

07:59:08

00265465511EXPA1

125

9.442

XLON

13/05/2021

07:59:36

00265465612EXPA1

620

9.442

XLON

13/05/2021

07:59:36

00265465616EXPA1

856

9.438

XLON

13/05/2021

08:00:21

00265465745EXPA1

74

9.436

XLON

13/05/2021

08:00:21

00265465746EXPA1

64

9.436

XLON

13/05/2021

08:00:21

00265465747EXPA1

9144

9.438

XLON

13/05/2021

08:00:21

00265465748EXPA1

382

9.436

XLON

13/05/2021

08:00:21

00265465749EXPA1

280

9.438

XLON

13/05/2021

08:00:21

00265465750EXPA1

320

9.438

XLON

13/05/2021

08:00:21

00265465751EXPA1

400

9.434

XLON

13/05/2021

08:01:01

00265465882EXPA1

200

9.434

XLON

13/05/2021

08:01:06

00265465908EXPA1

817

9.430

XLON

13/05/2021

08:01:22

00265465961EXPA1

756

9.420

XLON

13/05/2021

08:01:59

00265466167EXPA1

1623

9.434

XLON

13/05/2021

08:04:27

00265466841EXPA1

512

9.432

XLON

13/05/2021

08:04:34

00265466859EXPA1

173

9.432

XLON

13/05/2021

08:04:34

00265466860EXPA1

10

9.432

XLON

13/05/2021

08:04:34

00265466861EXPA1

585

9.426

XLON

13/05/2021

08:04:57

00265466932EXPA1

743

9.438

XLON

13/05/2021

08:06:48

00265467281EXPA1

756

9.436

XLON

13/05/2021

08:06:48

00265467287EXPA1

69

9.438

XLON

13/05/2021

08:06:48

00265467288EXPA1

492

9.430

XLON

13/05/2021

08:06:53

00265467313EXPA1

145

9.430

XLON

13/05/2021

08:06:53

00265467314EXPA1

657

9.430

XLON

13/05/2021

08:08:39

00265467606EXPA1

793

9.430

XLON

13/05/2021

08:08:39

00265467609EXPA1

13

9.430

XLON

13/05/2021

08:08:39

00265467610EXPA1

453

9.430

XLON

13/05/2021

08:08:57

00265467674EXPA1

343

9.430

XLON

13/05/2021

08:08:57

00265467676EXPA1

173

9.430

XLON

13/05/2021

08:08:57

00265467678EXPA1

200

9.422

XLON

13/05/2021

08:09:37

00265467818EXPA1

46

9.422

XLON

13/05/2021

08:09:37

00265467819EXPA1

589

9.410

XLON

13/05/2021

08:10:13

00265467988EXPA1

770

9.406

XLON

13/05/2021

08:10:20

00265468047EXPA1

600

9.412

XLON

13/05/2021

08:11:35

00265468351EXPA1

189

9.412

XLON

13/05/2021

08:11:35

00265468352EXPA1

633

9.404

XLON

13/05/2021

08:12:31

00265468543EXPA1

564

9.402

XLON

13/05/2021

08:13:53

00265468905EXPA1

127

9.402

XLON

13/05/2021

08:13:53

00265468906EXPA1

924

9.412

XLON

13/05/2021

08:17:05

00265469448EXPA1

684

9.414

XLON

13/05/2021

08:19:03

00265469890EXPA1

702

9.408

XLON

13/05/2021

08:19:38

00265470081EXPA1

1127

9.416

XLON

13/05/2021

08:21:39

00265470406EXPA1

703

9.444

XLON

13/05/2021

08:25:04

00265470974EXPA1

792

9.422

XLON

13/05/2021

08:29:03

00265471767EXPA1

683

9.422

XLON

13/05/2021

08:29:03

00265471771EXPA1

550

9.408

XLON

13/05/2021

08:30:11

00265472080EXPA1

754

9.410

XLON

13/05/2021

08:30:42

00265472180EXPA1

576

9.406

XLON

13/05/2021

08:31:18

00265472338EXPA1

91

9.410

XLON

13/05/2021

08:31:23

00265472358EXPA1

93

9.410

XLON

13/05/2021

08:31:23

00265472359EXPA1

127

9.410

XLON

13/05/2021

08:31:23

00265472360EXPA1

200

9.408

XLON

13/05/2021

08:32:31

00265472659EXPA1

310

9.416

XLON

13/05/2021

08:34:14

00265472915EXPA1

509

9.416

XLON

13/05/2021

08:34:14

00265472916EXPA1

323

9.416

XLON

13/05/2021

08:34:14

00265472917EXPA1

200

9.420

XLON

13/05/2021

08:36:48

00265473419EXPA1

527

9.420

XLON

13/05/2021

08:36:50

00265473439EXPA1

546

9.420

XLON

13/05/2021

08:36:50

00265473440EXPA1

1616

9.434

XLON

13/05/2021

08:38:55

00265473773EXPA1

669

9.440

XLON

13/05/2021

08:40:16

00265473960EXPA1

475

9.440

XLON

13/05/2021

08:41:53

00265474198EXPA1

485

9.436

XLON

13/05/2021

08:42:40

00265474332EXPA1

472

9.434

XLON

13/05/2021

08:42:40

00265474333EXPA1

200

9.432

XLON

13/05/2021

08:42:46

00265474365EXPA1

64

9.432

XLON

13/05/2021

08:42:46

00265474366EXPA1

112

9.432

XLON

13/05/2021

08:42:46

00265474367EXPA1

589

9.446

XLON

13/05/2021

08:44:11

00265474574EXPA1

429

9.450

XLON

13/05/2021

08:47:55

00265474991EXPA1

57

9.450

XLON

13/05/2021

08:47:55

00265475000EXPA1

427

9.436

XLON

13/05/2021

08:48:58

00265475179EXPA1

492

9.436

XLON

13/05/2021

08:48:58

00265475180EXPA1

245

9.436

XLON

13/05/2021

08:48:58

00265475182EXPA1

821

9.446

XLON

13/05/2021

08:51:46

00265475620EXPA1

609

9.446

XLON

13/05/2021

08:51:46

00265475623EXPA1

599

9.470

XLON

13/05/2021

09:18:45

00265479975EXPA1

532

9.470

XLON

13/05/2021

09:18:45

00265479977EXPA1

200

9.474

XLON

13/05/2021

09:26:04

00265481337EXPA1

154

9.476

XLON

13/05/2021

09:26:30

00265481397EXPA1

662

9.472

XLON

13/05/2021

09:28:03

00265481589EXPA1

27

9.472

XLON

13/05/2021

09:28:03

00265481590EXPA1

517

9.472

XLON

13/05/2021

09:28:03

00265481591EXPA1

622

9.472

XLON

13/05/2021

09:28:52

00265481675EXPA1

529

9.466

XLON

13/05/2021

09:31:26

00265482116EXPA1

540

9.466

XLON

13/05/2021

09:31:26

00265482117EXPA1

656

9.462

XLON

13/05/2021

09:34:24

00265482466EXPA1

635

9.462

XLON

13/05/2021

09:34:24

00265482467EXPA1

124

9.456

XLON

13/05/2021

09:36:22

00265482995EXPA1

452

9.464

XLON

13/05/2021

09:38:14

00265483260EXPA1

1223

9.470

XLON

13/05/2021

09:41:45

00265483650EXPA1

200

9.470

XLON

13/05/2021

09:42:23

00265483723EXPA1

250

9.470

XLON

13/05/2021

09:42:23

00265483724EXPA1

106

9.470

XLON

13/05/2021

09:42:23

00265483725EXPA1

441

9.470

XLON

13/05/2021

09:42:23

00265483726EXPA1

526

9.478

XLON

13/05/2021

09:44:10

00265483966EXPA1

452

9.478

XLON

13/05/2021

09:44:10

00265483967EXPA1

594

9.478

XLON

13/05/2021

09:46:49

00265484284EXPA1

141

9.478

XLON

13/05/2021

09:46:49

00265484287EXPA1

18

9.478

XLON

13/05/2021

09:47:29

00265484445EXPA1

1234

9.478

XLON

13/05/2021

09:47:31

00265484447EXPA1

556

9.474

XLON

13/05/2021

09:48:28

00265484572EXPA1

193

9.474

XLON

13/05/2021

09:52:38

00265485232EXPA1

200

9.484

XLON

13/05/2021

09:54:32

00265485646EXPA1

143

9.484

XLON

13/05/2021

09:56:11

00265485899EXPA1

200

9.484

XLON

13/05/2021

09:56:14

00265485924EXPA1

200

9.484

XLON

13/05/2021

09:57:11

00265486057EXPA1

200

9.484

XLON

13/05/2021

09:57:14

00265486087EXPA1

200

9.484

XLON

13/05/2021

09:57:17

00265486093EXPA1

200

9.484

XLON

13/05/2021

09:57:23

00265486118EXPA1

590

9.482

XLON

13/05/2021

09:57:49

00265486156EXPA1

562

9.482

XLON

13/05/2021

09:57:49

00265486157EXPA1

453

9.478

XLON

13/05/2021

09:59:25

00265486382EXPA1

200

9.480

XLON

13/05/2021

10:01:14

00265486539EXPA1

179

9.480

XLON

13/05/2021

10:01:14

00265486540EXPA1

187

9.480

XLON

13/05/2021

10:02:51

00265486774EXPA1

194

9.480

XLON

13/05/2021

10:02:54

00265486791EXPA1

270

9.480

XLON

13/05/2021

10:02:54

00265486794EXPA1

446

9.476

XLON

13/05/2021

10:03:37

00265486925EXPA1

26

9.476

XLON

13/05/2021

10:03:37

00265486926EXPA1

514

9.476

XLON

13/05/2021

10:04:37

00265487173EXPA1

524

9.476

XLON

13/05/2021

10:04:37

00265487174EXPA1

496

9.466

XLON

13/05/2021

10:08:55

00265487788EXPA1

717

9.474

XLON

13/05/2021

10:09:55

00265487936EXPA1

699

9.474

XLON

13/05/2021

10:09:55

00265487938EXPA1

200

9.472

XLON

13/05/2021

10:10:19

00265487998EXPA1

200

9.474

XLON

13/05/2021

10:11:41

00265488097EXPA1

200

9.474

XLON

13/05/2021

10:12:42

00265488189EXPA1

563

9.486

XLON

13/05/2021

10:24:05

00265490432EXPA1

50

9.486

XLON

13/05/2021

10:25:59

00265490678EXPA1

200

9.486

XLON

13/05/2021

10:26:04

00265490717EXPA1

453

9.486

XLON

13/05/2021

10:26:34

00265490806EXPA1

578

9.486

XLON

13/05/2021

10:31:00

00265491329EXPA1

595

9.486

XLON

13/05/2021

10:31:00

00265491330EXPA1

52

9.486

XLON

13/05/2021

10:31:00

00265491331EXPA1

497

9.488

XLON

13/05/2021

10:31:49

00265491422EXPA1

495

9.484

XLON

13/05/2021

10:34:14

00265491758EXPA1

567

9.484

XLON

13/05/2021

10:34:14

00265491759EXPA1

103

9.478

XLON

13/05/2021

10:34:38

00265491827EXPA1

200

9.482

XLON

13/05/2021

10:35:24

00265491932EXPA1

200

9.482

XLON

13/05/2021

10:35:24

00265491933EXPA1

100

9.482

XLON

13/05/2021

10:35:24

00265491935EXPA1

573

9.486

XLON

13/05/2021

10:36:43

00265492124EXPA1

312

9.490

XLON

13/05/2021

10:40:43

00265492572EXPA1

539

9.490

XLON

13/05/2021

10:40:43

00265492573EXPA1

200

9.490

XLON

13/05/2021

10:40:43

00265492574EXPA1

568

9.490

XLON

13/05/2021

10:48:30

00265493420EXPA1

807

9.490

XLON

13/05/2021

10:50:16

00265493650EXPA1

218

9.486

XLON

13/05/2021

10:51:43

00265493869EXPA1

71

9.520

XLON

13/05/2021

11:05:49

00265495979EXPA1

286

9.520

XLON

13/05/2021

11:05:49

00265495980EXPA1

362

9.520

XLON

13/05/2021

11:05:49

00265495981EXPA1

592

9.526

XLON

13/05/2021

11:07:06

00265496120EXPA1

709

9.524

XLON

13/05/2021

11:08:33

00265496295EXPA1

50

9.524

XLON

13/05/2021

11:08:33

00265496296EXPA1

200

9.522

XLON

13/05/2021

11:09:46

00265496396EXPA1

455

9.522

XLON

13/05/2021

11:09:46

00265496397EXPA1

401

9.526

XLON

13/05/2021

11:11:30

00265496588EXPA1

99

9.526

XLON

13/05/2021

11:11:30

00265496589EXPA1

92

9.526

XLON

13/05/2021

11:11:30

00265496590EXPA1

626

9.518

XLON

13/05/2021

11:12:23

00265496699EXPA1

91

9.524

XLON

13/05/2021

11:22:17

00265497657EXPA1

200

9.548

XLON

13/05/2021

11:37:17

00265499529EXPA1

200

9.548

XLON

13/05/2021

11:37:28

00265499558EXPA1

453

9.550

XLON

13/05/2021

11:48:25

00265500762EXPA1

193

9.564

XLON

13/05/2021

11:59:24

00265502161EXPA1

40

9.564

XLON

13/05/2021

12:04:47

00265502831EXPA1

1267

9.568

XLON

13/05/2021

12:05:01

00265502908EXPA1

433

9.568

XLON

13/05/2021

12:05:01

00265502909EXPA1

90

9.580

XLON

13/05/2021

12:09:21

00265503529EXPA1

453

9.580

XLON

13/05/2021

12:09:21

00265503530EXPA1

107

9.586

XLON

13/05/2021

12:11:42

00265503914EXPA1

28

9.586

XLON

13/05/2021

12:11:42

00265503915EXPA1

440

9.582

XLON

13/05/2021

12:12:37

00265504028EXPA1

166

9.582

XLON

13/05/2021

12:12:37

00265504029EXPA1

549

9.574

XLON

13/05/2021

12:14:18

00265504214EXPA1

200

9.576

XLON

13/05/2021

12:14:26

00265504223EXPA1

200

9.576

XLON

13/05/2021

12:14:29

00265504231EXPA1

200

9.576

XLON

13/05/2021

12:14:32

00265504239EXPA1

380

9.576

XLON

13/05/2021

12:14:46

00265504264EXPA1

501

9.580

XLON

13/05/2021

12:18:01

00265504747EXPA1

200

9.580

XLON

13/05/2021

12:18:06

00265504783EXPA1

452

9.580

XLON

13/05/2021

12:18:06

00265504785EXPA1

380

9.580

XLON

13/05/2021

12:18:06

00265504787EXPA1

40

9.580

XLON

13/05/2021

12:18:16

00265504824EXPA1

875

9.580

XLON

13/05/2021

12:18:22

00265504847EXPA1

287

9.580

XLON

13/05/2021

12:18:22

00265504851EXPA1

25

9.580

XLON

13/05/2021

12:18:22

00265504852EXPA1

479

9.584

XLON

13/05/2021

12:20:39

00265505149EXPA1

99

9.590

XLON

13/05/2021

12:22:00

00265505403EXPA1

200

9.590

XLON

13/05/2021

12:22:00

00265505404EXPA1

319

9.588

XLON

13/05/2021

12:22:19

00265505463EXPA1

316

9.588

XLON

13/05/2021

12:22:19

00265505464EXPA1

499

9.588

XLON

13/05/2021

12:29:26

00265506555EXPA1

7

9.588

XLON

13/05/2021

12:29:52

00265506645EXPA1

105

9.588

XLON

13/05/2021

12:29:52

00265506646EXPA1

490

9.582

XLON

13/05/2021

12:30:09

00265506742EXPA1

499

9.584

XLON

13/05/2021

12:32:27

00265507643EXPA1

595

9.582

XLON

13/05/2021

12:34:03

00265507853EXPA1

200

9.578

XLON

13/05/2021

12:34:25

00265507945EXPA1

188

9.578

XLON

13/05/2021

12:34:25

00265507946EXPA1

154

9.578

XLON

13/05/2021

12:34:25

00265507947EXPA1

150

9.578

XLON

13/05/2021

12:34:25

00265507948EXPA1

220

9.578

XLON

13/05/2021

12:34:25

00265507949EXPA1

484

9.580

XLON

13/05/2021

12:35:05

00265508077EXPA1

594

9.580

XLON

13/05/2021

12:37:13

00265508606EXPA1

200

9.580

XLON

13/05/2021

12:37:18

00265508628EXPA1

1169

9.582

XLON

13/05/2021

12:37:18

00265508629EXPA1

123

9.582

XLON

13/05/2021

12:37:18

00265508630EXPA1

361

9.574

XLON

13/05/2021

12:39:11

00265509044EXPA1

200

9.578

XLON

13/05/2021

12:41:48

00265509610EXPA1

217

9.578

XLON

13/05/2021

12:41:48

00265509611EXPA1

200

9.574

XLON

13/05/2021

12:41:48

00265509612EXPA1

203

9.576

XLON

13/05/2021

12:41:48

00265509615EXPA1

616

9.576

XLON

13/05/2021

12:43:18

00265509994EXPA1

562

9.574

XLON

13/05/2021

12:44:00

00265510174EXPA1

132

9.572

XLON

13/05/2021

12:45:47

00265510467EXPA1

58

9.572

XLON

13/05/2021

12:45:47

00265510468EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510469EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510470EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510471EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510472EXPA1

61

9.572

XLON

13/05/2021

12:45:47

00265510473EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510474EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510475EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510476EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510477EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510478EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510479EXPA1

38

9.572

XLON

13/05/2021

12:45:47

00265510480EXPA1

40

9.572

XLON

13/05/2021

12:45:47

00265510481EXPA1

21

9.572

XLON

13/05/2021

12:45:47

00265510482EXPA1

328

9.568

XLON

13/05/2021

12:45:47

00265510483EXPA1

138

9.568

XLON

13/05/2021

12:45:47

00265510484EXPA1

543

9.572

XLON

13/05/2021

12:46:59

00265510642EXPA1

506

9.572

XLON

13/05/2021

12:47:30

00265510697EXPA1

577

9.570

XLON

13/05/2021

12:47:59

00265510725EXPA1

200

9.574

XLON

13/05/2021

12:52:16

00265511544EXPA1

200

9.574

XLON

13/05/2021

12:52:16

00265511545EXPA1

200

9.574

XLON

13/05/2021

12:52:16

00265511546EXPA1

60

9.572

XLON

13/05/2021

12:52:16

00265511548EXPA1

255

9.572

XLON

13/05/2021

12:52:16

00265511550EXPA1

84

9.572

XLON

13/05/2021

12:52:16

00265511553EXPA1

84

9.572

XLON

13/05/2021

12:52:16

00265511554EXPA1

84

9.572

XLON

13/05/2021

12:52:16

00265511557EXPA1

585

9.568

XLON

13/05/2021

12:53:35

00265511729EXPA1

1395

9.572

XLON

13/05/2021

12:56:08

00265512111EXPA1

200

9.572

XLON

13/05/2021

12:59:09

00265512393EXPA1

145

9.572

XLON

13/05/2021

13:00:11

00265512613EXPA1

26

9.572

XLON

13/05/2021

13:00:11

00265512614EXPA1

32

9.572

XLON

13/05/2021

13:00:11

00265512615EXPA1

75

9.572

XLON

13/05/2021

13:00:11

00265512617EXPA1

45

9.574

XLON

13/05/2021

13:00:12

00265512622EXPA1

18

9.574

XLON

13/05/2021

13:00:12

00265512623EXPA1

589

9.576

XLON

13/05/2021

13:00:47

00265512703EXPA1

162

9.568

XLON

13/05/2021

13:02:15

00265512896EXPA1

290

9.568

XLON

13/05/2021

13:02:15

00265512897EXPA1

59

9.568

XLON

13/05/2021

13:02:15

00265512898EXPA1

200

9.570

XLON

13/05/2021

13:03:33

00265513109EXPA1

150

9.570

XLON

13/05/2021

13:03:33

00265513110EXPA1

200

9.570

XLON

13/05/2021

13:03:33

00265513111EXPA1

557

9.572

XLON

13/05/2021

13:05:08

00265513333EXPA1

719

9.572

XLON

13/05/2021

13:05:08

00265513334EXPA1

102

9.572

XLON

13/05/2021

13:06:26

00265513509EXPA1

28

9.572

XLON

13/05/2021

13:06:26

00265513512EXPA1

119

9.572

XLON

13/05/2021

13:06:26

00265513513EXPA1

200

9.574

XLON

13/05/2021

13:08:35

00265513995EXPA1

200

9.574

XLON

13/05/2021

13:08:47

00265514016EXPA1

453

9.574

XLON

13/05/2021

13:08:47

00265514018EXPA1

36

9.596

XLON

13/05/2021

13:09:44

00265514216EXPA1

150

9.598

XLON

13/05/2021

13:10:03

00265514304EXPA1

1247

9.598

XLON

13/05/2021

13:10:04

00265514305EXPA1

665

9.598

XLON

13/05/2021

13:10:04

00265514306EXPA1

200

9.594

XLON

13/05/2021

13:12:57

00265514774EXPA1

34

9.594

XLON

13/05/2021

13:13:12

00265514800EXPA1

200

9.594

XLON

13/05/2021

13:14:00

00265514905EXPA1

37

9.594

XLON

13/05/2021

13:14:00

00265514906EXPA1

101

9.594

XLON

13/05/2021

13:14:00

00265514907EXPA1

579

9.590

XLON

13/05/2021

13:14:32

00265515000EXPA1

200

9.590

XLON

13/05/2021

13:14:49

00265515044EXPA1

217

9.590

XLON

13/05/2021

13:14:49

00265515045EXPA1

43

9.590

XLON

13/05/2021

13:14:52

00265515051EXPA1

453

9.590

XLON

13/05/2021

13:14:52

00265515052EXPA1

200

9.588

XLON

13/05/2021

13:15:09

00265515126EXPA1

370

9.590

XLON

13/05/2021

13:15:09

00265515129EXPA1

218

9.590

XLON

13/05/2021

13:15:09

00265515130EXPA1

200

9.594

XLON

13/05/2021

13:16:21

00265515312EXPA1

92

9.594

XLON

13/05/2021

13:16:21

00265515313EXPA1

200

9.594

XLON

13/05/2021

13:16:21

00265515314EXPA1

229

9.594

XLON

13/05/2021

13:16:21

00265515315EXPA1

348

9.592

XLON

13/05/2021

13:19:01

00265515698EXPA1

142

9.592

XLON

13/05/2021

13:19:01

00265515700EXPA1

733

9.598

XLON

13/05/2021

13:20:35

00265515961EXPA1

460

9.598

XLON

13/05/2021

13:20:35

00265515962EXPA1

200

9.596

XLON

13/05/2021

13:23:20

00265516552EXPA1

200

9.596

XLON

13/05/2021

13:23:20

00265516554EXPA1

200

9.596

XLON

13/05/2021

13:23:20

00265516555EXPA1

16

9.594

XLON

13/05/2021

13:24:01

00265516644EXPA1

200

9.600

XLON

13/05/2021

13:28:54

00265517528EXPA1

32

9.600

XLON

13/05/2021

13:29:08

00265517556EXPA1

625

9.596

XLON

13/05/2021

13:30:01

00265517786EXPA1

699

9.584

XLON

13/05/2021

13:30:25

00265518001EXPA1

5

9.584

XLON

13/05/2021

13:30:26

00265518004EXPA1

200

9.594

XLON

13/05/2021

13:31:18

00265518233EXPA1

370

9.594

XLON

13/05/2021

13:31:18

00265518234EXPA1

309

9.618

XLON

13/05/2021

13:39:23

00265520554EXPA1

209

9.618

XLON

13/05/2021

13:39:23

00265520556EXPA1

150

9.626

XLON

13/05/2021

13:40:35

00265520870EXPA1

1779

9.626

XLON

13/05/2021

13:40:36

00265520885EXPA1

502

9.622

XLON

13/05/2021

13:40:58

00265521005EXPA1

861

9.630

XLON

13/05/2021

13:42:26

00265521958EXPA1

522

9.630

XLON

13/05/2021

13:42:26

00265521959EXPA1

200

9.628

XLON

13/05/2021

13:43:07

00265522219EXPA1

547

9.628

XLON

13/05/2021

13:43:07

00265522222EXPA1

7

9.650

XLON

13/05/2021

14:02:08

00265527987EXPA1

165

9.650

XLON

13/05/2021

14:02:38

00265528112EXPA1

4

9.652

XLON

13/05/2021

14:02:44

00265528139EXPA1

19

9.652

XLON

13/05/2021

14:02:44

00265528140EXPA1

415

9.656

XLON

13/05/2021

14:04:10

00265528671EXPA1

200

9.656

XLON

13/05/2021

14:04:54

00265528979EXPA1

907

9.660

XLON

13/05/2021

14:05:33

00265529217EXPA1

151

9.660

XLON

13/05/2021

14:05:33

00265529218EXPA1

458

9.660

XLON

13/05/2021

14:06:47

00265529605EXPA1

48

9.658

XLON

13/05/2021

14:07:04

00265529712EXPA1

200

9.656

XLON

13/05/2021

14:07:07

00265529731EXPA1

1012

9.658

XLON

13/05/2021

14:07:13

00265529757EXPA1

11

9.658

XLON

13/05/2021

14:07:13

00265529759EXPA1

200

9.656

XLON

13/05/2021

14:08:25

00265530122EXPA1

200

9.656

XLON

13/05/2021

14:08:25

00265530123EXPA1

200

9.656

XLON

13/05/2021

14:08:37

00265530178EXPA1

505

9.654

XLON

13/05/2021

14:08:39

00265530197EXPA1

200

9.652

XLON

13/05/2021

14:08:44

00265530229EXPA1

943

9.652

XLON

13/05/2021

14:08:59

00265530331EXPA1

453

9.652

XLON

13/05/2021

14:08:59

00265530332EXPA1

86

9.652

XLON

13/05/2021

14:08:59

00265530333EXPA1

42

9.652

XLON

13/05/2021

14:09:02

00265530340EXPA1

200

9.652

XLON

13/05/2021

14:09:50

00265530558EXPA1

200

9.652

XLON

13/05/2021

14:09:53

00265530568EXPA1

511

9.648

XLON

13/05/2021

14:10:07

00265530638EXPA1

902

9.648

XLON

13/05/2021

14:10:18

00265530762EXPA1

580

9.648

XLON

13/05/2021

14:10:18

00265530763EXPA1

150

9.658

XLON

13/05/2021

14:13:29

00265531873EXPA1

370

9.658

XLON

13/05/2021

14:14:11

00265532126EXPA1

200

9.658

XLON

13/05/2021

14:14:11

00265532128EXPA1

250

9.658

XLON

13/05/2021

14:14:11

00265532130EXPA1

200

9.658

XLON

13/05/2021

14:14:17

00265532172EXPA1

200

9.658

XLON

13/05/2021

14:14:20

00265532195EXPA1

200

9.658

XLON

13/05/2021

14:14:48

00265532396EXPA1

1013

9.660

XLON

13/05/2021

14:15:12

00265532524EXPA1

469

9.660

XLON

13/05/2021

14:15:12

00265532525EXPA1

101

9.660

XLON

13/05/2021

14:15:13

00265532529EXPA1

200

9.656

XLON

13/05/2021

14:18:20

00265533661EXPA1

200

9.656

XLON

13/05/2021

14:18:29

00265533704EXPA1

68

9.656

XLON

13/05/2021

14:18:29

00265533705EXPA1

37

9.656

XLON

13/05/2021

14:18:52

00265533783EXPA1

135

9.656

XLON

13/05/2021

14:18:52

00265533784EXPA1

186

9.656

XLON

13/05/2021

14:18:52

00265533785EXPA1

223

9.648

XLON

13/05/2021

14:19:10

00265533878EXPA1

193

9.648

XLON

13/05/2021

14:19:24

00265533989EXPA1

103

9.646

XLON

13/05/2021

14:19:42

00265534065EXPA1

200

9.640

XLON

13/05/2021

14:20:33

00265534312EXPA1

800

9.640

XLON

13/05/2021

14:20:33

00265534313EXPA1

148

9.640

XLON

13/05/2021

14:20:33

00265534314EXPA1

36

9.640

XLON

13/05/2021

14:20:33

00265534317EXPA1

148

9.652

XLON

13/05/2021

14:21:50

00265534769EXPA1

250

9.662

XLON

13/05/2021

14:23:09

00265535186EXPA1

101

9.660

XLON

13/05/2021

14:23:09

00265535187EXPA1

200

9.662

XLON

13/05/2021

14:23:09

00265535188EXPA1

258

9.662

XLON

13/05/2021

14:23:09

00265535189EXPA1

50

9.660

XLON

13/05/2021

14:23:09

00265535190EXPA1

200

9.662

XLON

13/05/2021

14:23:09

00265535192EXPA1

364

9.662

XLON

13/05/2021

14:23:09

00265535194EXPA1

500

9.662

XLON

13/05/2021

14:23:31

00265535265EXPA1

500

9.662

XLON

13/05/2021

14:23:31

00265535266EXPA1

500

9.662

XLON

13/05/2021

14:23:31

00265535267EXPA1

261

9.662

XLON

13/05/2021

14:23:31

00265535268EXPA1

335

9.664

XLON

13/05/2021

14:25:22

00265535908EXPA1

370

9.664

XLON

13/05/2021

14:25:43

00265536067EXPA1

523

9.664

XLON

13/05/2021

14:27:58

00265536652EXPA1

200

9.660

XLON

13/05/2021

14:28:24

00265536779EXPA1

402

9.666

XLON

13/05/2021

14:29:34

00265537117EXPA1

125

9.666

XLON

13/05/2021

14:29:34

00265537118EXPA1

200

9.668

XLON

13/05/2021

14:30:33

00265537387EXPA1

102

9.666

XLON

13/05/2021

14:31:58

00265537768EXPA1

980

9.666

XLON

13/05/2021

14:31:58

00265537769EXPA1

371

9.666

XLON

13/05/2021

14:31:58

00265537770EXPA1

6

9.666

XLON

13/05/2021

14:31:58

00265537771EXPA1

371

9.666

XLON

13/05/2021

14:32:01

00265537776EXPA1

1105

9.666

XLON

13/05/2021

14:32:01

00265537777EXPA1

734

9.666

XLON

13/05/2021

14:32:04

00265537799EXPA1

200

9.668

XLON

13/05/2021

14:32:43

00265537936EXPA1

931

9.672

XLON

13/05/2021

14:33:16

00265538114EXPA1

282

9.672

XLON

13/05/2021

14:33:16

00265538115EXPA1

619

9.672

XLON

13/05/2021

14:34:16

00265538490EXPA1

538

9.670

XLON

13/05/2021

14:34:33

00265538579EXPA1

200

9.666

XLON

13/05/2021

14:34:50

00265538685EXPA1

200

9.666

XLON

13/05/2021

14:34:53

00265538712EXPA1

60

9.664

XLON

13/05/2021

14:35:02

00265538795EXPA1

634

9.664

XLON

13/05/2021

14:35:02

00265538796EXPA1

200

9.666

XLON

13/05/2021

14:36:09

00265539201EXPA1

453

9.666

XLON

13/05/2021

14:36:09

00265539202EXPA1

370

9.674

XLON

13/05/2021

14:36:39

00265539334EXPA1

200

9.674

XLON

13/05/2021

14:36:39

00265539335EXPA1

351

9.674

XLON

13/05/2021

14:36:48

00265539404EXPA1

616

9.674

XLON

13/05/2021

14:37:34

00265539632EXPA1

200

9.674

XLON

13/05/2021

14:37:34

00265539634EXPA1

581

9.674

XLON

13/05/2021

14:37:34

00265539644EXPA1

338

9.674

XLON

13/05/2021

14:37:34

00265539645EXPA1

200

9.672

XLON

13/05/2021

14:38:46

00265540077EXPA1

200

9.672

XLON

13/05/2021

14:38:52

00265540128EXPA1

200

9.672

XLON

13/05/2021

14:39:00

00265540209EXPA1

505

9.672

XLON

13/05/2021

14:39:58

00265540430EXPA1

363

9.672

XLON

13/05/2021

14:39:58

00265540431EXPA1

162

9.668

XLON

13/05/2021

14:42:01

00265541304EXPA1

200

9.668

XLON

13/05/2021

14:42:03

00265541314EXPA1

3

9.668

XLON

13/05/2021

14:42:03

00265541315EXPA1

101

9.668

XLON

13/05/2021

14:42:03

00265541316EXPA1

409

9.668

XLON

13/05/2021

14:42:03

00265541317EXPA1

32

9.666

XLON

13/05/2021

14:42:16

00265541366EXPA1

329

9.666

XLON

13/05/2021

14:42:16

00265541367EXPA1

109

9.666

XLON

13/05/2021

14:42:16

00265541368EXPA1

42

9.664

XLON

13/05/2021

14:42:38

00265541440EXPA1

39

9.664

XLON

13/05/2021

14:42:38

00265541442EXPA1

200

9.664

XLON

13/05/2021

14:43:03

00265541550EXPA1

684

9.662

XLON

13/05/2021

14:43:59

00265541847EXPA1

38

9.660

XLON

13/05/2021

14:44:33

00265542008EXPA1

80

9.660

XLON

13/05/2021

14:44:33

00265542009EXPA1

433

9.660

XLON

13/05/2021

14:44:33

00265542011EXPA1

280

9.654

XLON

13/05/2021

14:45:06

00265542286EXPA1

452

9.654

XLON

13/05/2021

14:45:06

00265542287EXPA1

374

9.654

XLON

13/05/2021

14:45:06

00265542288EXPA1

150

9.654

XLON

13/05/2021

14:45:06

00265542289EXPA1

218

9.654

XLON

13/05/2021

14:45:06

00265542290EXPA1

200

9.660

XLON

13/05/2021

14:46:19

00265542710EXPA1

14

9.662

XLON

13/05/2021

14:46:37

00265542821EXPA1

1453

9.662

XLON

13/05/2021

14:46:37

00265542822EXPA1

628

9.662

XLON

13/05/2021

14:47:52

00265543436EXPA1

258

9.666

XLON

13/05/2021

14:49:51

00265544019EXPA1

213

9.666

XLON

13/05/2021

14:49:51

00265544024EXPA1

200

9.672

XLON

13/05/2021

14:51:21

00265544555EXPA1

661

9.672

XLON

13/05/2021

14:51:21

00265544556EXPA1

200

9.672

XLON

13/05/2021

14:51:24

00265544570EXPA1

200

9.672

XLON

13/05/2021

14:51:33

00265544623EXPA1

200

9.672

XLON

13/05/2021

14:51:42

00265544670EXPA1

200

9.670

XLON

13/05/2021

14:52:06

00265544860EXPA1

835

9.686

XLON

13/05/2021

14:55:17

00265546274EXPA1

31

9.686

XLON

13/05/2021

14:55:17

00265546275EXPA1

110

9.690

XLON

13/05/2021

14:56:07

00265546609EXPA1

407

9.690

XLON

13/05/2021

14:56:07

00265546610EXPA1

321

9.686

XLON

13/05/2021

14:56:33

00265546776EXPA1

306

9.686

XLON

13/05/2021

14:56:38

00265546796EXPA1

502

9.684

XLON

13/05/2021

14:57:00

00265546983EXPA1

200

9.682

XLON

13/05/2021

14:57:53

00265547280EXPA1

896

9.682

XLON

13/05/2021

14:58:39

00265547522EXPA1

451

9.680

XLON

13/05/2021

14:58:49

00265547593EXPA1

34

9.680

XLON

13/05/2021

14:58:49

00265547595EXPA1

509

9.676

XLON

13/05/2021

14:59:25

00265547857EXPA1

200

9.676

XLON

13/05/2021

15:00:15

00265548178EXPA1

101

9.676

XLON

13/05/2021

15:00:15

00265548179EXPA1

131

9.676

XLON

13/05/2021

15:00:15

00265548180EXPA1

291

9.676

XLON

13/05/2021

15:00:15

00265548181EXPA1

749

9.676

XLON

13/05/2021

15:00:15

00265548182EXPA1

636

9.680

XLON

13/05/2021

15:00:56

00265548469EXPA1

580

9.678

XLON

13/05/2021

15:01:35

00265548701EXPA1

379

9.674

XLON

13/05/2021

15:02:26

00265548993EXPA1

683

9.674

XLON

13/05/2021

15:02:26

00265548994EXPA1

527

9.672

XLON

13/05/2021

15:02:39

00265549077EXPA1

200

9.670

XLON

13/05/2021

15:04:38

00265549789EXPA1

108

9.670

XLON

13/05/2021

15:04:38

00265549790EXPA1

375

9.670

XLON

13/05/2021

15:04:38

00265549791EXPA1

732

9.670

XLON

13/05/2021

15:04:38

00265549792EXPA1

 

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
 
 
POSDKNBQABKDQPD

Related Shares:

WPP
FTSE 100 Latest
Value8,809.74
Change53.53