Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

16th May 2022 07:00

RNS Number : 5232L

WPP PLC

16 May 2022

WPP plc

ISIN: JE00B8KF9B49

16 May 2022

WPP plc (the Company)

Transaction in Own Shares

The Company announces that on 13 May 2022 it had purchased a total of 645,054 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

	London Stock Exchange	BATS Europe	Chi-X Europe	Turquoise
Number of ordinary shares purchased	645,054	-	-	-
Highest price paid (per ordinary share)	£ 9.8540	-	-	-
Lowest price paid (per ordinary share)	£ 9.6720	-	-	-
Volume weighted average price paid (per ordinary share)	£ 9.7784	-	-	-

The purchases form part of the Company's share buyback programme announced on 24 March 2022.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,169,387,166 ordinary shares.

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,098,897,213 ordinary shares.

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

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

LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions

Issuer Name	WPP plc
LEI	549300LSGBXPYHXGDT93
ISIN	JE00B8KF9B49
Intermediary Name	Goldman Sachs International
Intermediary Code	GSILGB2XXXX
Timezone	GMT
Currency	GBP

Number of Shares	Price Per Share(GBP)	Trading Venue	Date of Transaction	Time of Transaction	Transaction Reference Number
342	9.7040	XLON	13/05/2022	08:04:52	540616807156065
643	9.7140	XLON	13/05/2022	08:05:50	540616807156315
591	9.7140	XLON	13/05/2022	08:05:51	540616807156316
551	9.7140	XLON	13/05/2022	08:05:53	540616807156338
438	9.7080	XLON	13/05/2022	08:06:03	540616807156386
597	9.7120	XLON	13/05/2022	08:06:52	540616807156524
966	9.7120	XLON	13/05/2022	08:06:52	540616807156526
419	9.7040	XLON	13/05/2022	08:07:03	540616807156547
300	9.7100	XLON	13/05/2022	08:08:40	540616807156753
368	9.7120	XLON	13/05/2022	08:08:40	540616807156754
60	9.7080	XLON	13/05/2022	08:08:47	540616807156781
444	9.7080	XLON	13/05/2022	08:08:47	540616807156780
300	9.7080	XLON	13/05/2022	08:09:00	540616807156831
1,378	9.6980	XLON	13/05/2022	08:09:17	540616807156873
485	9.6980	XLON	13/05/2022	08:09:27	540616807156889
558	9.6980	XLON	13/05/2022	08:09:27	540616807156886
951	9.6960	XLON	13/05/2022	08:09:31	540616807156897
167	9.6920	XLON	13/05/2022	08:09:40	540616807156938
390	9.6920	XLON	13/05/2022	08:09:40	540616807156937
76	9.6980	XLON	13/05/2022	08:10:44	540616807157153
284	9.6980	XLON	13/05/2022	08:10:44	540616807157155
300	9.6980	XLON	13/05/2022	08:10:44	540616807157152
341	9.6980	XLON	13/05/2022	08:10:44	540616807157154
20	9.6920	XLON	13/05/2022	08:10:50	540616807157170
412	9.6920	XLON	13/05/2022	08:10:50	540616807157179
433	9.6920	XLON	13/05/2022	08:10:50	540616807157169
744	9.6920	XLON	13/05/2022	08:10:50	540616807157180
430	9.7100	XLON	13/05/2022	08:12:05	540616807157328
1,104	9.7100	XLON	13/05/2022	08:12:05	540616807157327
401	9.7140	XLON	13/05/2022	08:12:26	540616807157391
115	9.7120	XLON	13/05/2022	08:12:35	540616807157450
215	9.7120	XLON	13/05/2022	08:12:35	540616807157451
686	9.7100	XLON	13/05/2022	08:13:03	540616807157525
700	9.7020	XLON	13/05/2022	08:13:33	540616807157618
19	9.7000	XLON	13/05/2022	08:14:04	540616807157748
43	9.7000	XLON	13/05/2022	08:14:04	540616807157746
361	9.7000	XLON	13/05/2022	08:14:04	540616807157747
454	9.7020	XLON	13/05/2022	08:14:26	540616807157794
154	9.7000	XLON	13/05/2022	08:14:45	540616807157880
407	9.7000	XLON	13/05/2022	08:14:45	540616807157875
647	9.7000	XLON	13/05/2022	08:14:45	540616807157879
583	9.6980	XLON	13/05/2022	08:14:51	540616807157897
605	9.7060	XLON	13/05/2022	08:15:20	540616807157977
373	9.7000	XLON	13/05/2022	08:15:38	540616807158011
432	9.6960	XLON	13/05/2022	08:16:00	540616807158040
417	9.6980	XLON	13/05/2022	08:16:00	540616807158036
203	9.6940	XLON	13/05/2022	08:16:40	540616807158142
463	9.6940	XLON	13/05/2022	08:16:40	540616807158141
513	9.6940	XLON	13/05/2022	08:16:40	540616807158140
187	9.6900	XLON	13/05/2022	08:17:00	540616807158293
220	9.6900	XLON	13/05/2022	08:17:00	540616807158292
1,176	9.6900	XLON	13/05/2022	08:17:11	540616807158377
351	9.6860	XLON	13/05/2022	08:17:21	540616807158399
396	9.6860	XLON	13/05/2022	08:17:21	540616807158402
446	9.6820	XLON	13/05/2022	08:17:23	540616807158450
767	9.6840	XLON	13/05/2022	08:17:57	540616807158584
381	9.6740	XLON	13/05/2022	08:18:12	540616807158679
225	9.6800	XLON	13/05/2022	08:18:12	540616807158678
300	9.6800	XLON	13/05/2022	08:18:12	540616807158677
381	9.6800	XLON	13/05/2022	08:18:12	540616807158676
428	9.6800	XLON	13/05/2022	08:18:12	540616807158667
508	9.6820	XLON	13/05/2022	08:18:22	540616807158727
300	9.6860	XLON	13/05/2022	08:18:58	540616807158831
329	9.6860	XLON	13/05/2022	08:18:58	540616807158832
52	9.6820	XLON	13/05/2022	08:19:12	540616807158883
124	9.6820	XLON	13/05/2022	08:19:12	540616807158885
340	9.6820	XLON	13/05/2022	08:19:12	540616807158884
430	9.6820	XLON	13/05/2022	08:19:12	540616807158882
742	9.6820	XLON	13/05/2022	08:19:45	540616807158951
1,509	9.6760	XLON	13/05/2022	08:23:26	540616807159453
347	9.6720	XLON	13/05/2022	08:24:06	540616807159547
332	9.6940	XLON	13/05/2022	08:24:52	540616807159702
477	9.6900	XLON	13/05/2022	08:24:55	540616807159713
171	9.6900	XLON	13/05/2022	08:25:37	540616807159806
9	9.6900	XLON	13/05/2022	08:25:42	540616807159837
395	9.6880	XLON	13/05/2022	08:25:47	540616807159849
1,250	9.6880	XLON	13/05/2022	08:25:47	540616807159848
252	9.6880	XLON	13/05/2022	08:26:23	540616807159977
547	9.6880	XLON	13/05/2022	08:26:23	540616807159978
349	9.6880	XLON	13/05/2022	08:26:48	540616807160048
168	9.6860	XLON	13/05/2022	08:27:04	540616807160117
241	9.6860	XLON	13/05/2022	08:27:04	540616807160118
92	9.7100	XLON	13/05/2022	08:28:18	540616807160284
307	9.7100	XLON	13/05/2022	08:28:18	540616807160283
404	9.7100	XLON	13/05/2022	08:28:18	540616807160282
92	9.7080	XLON	13/05/2022	08:28:22	540616807160291
259	9.7080	XLON	13/05/2022	08:28:22	540616807160292
513	9.7180	XLON	13/05/2022	08:28:56	540616807160318
300	9.7200	XLON	13/05/2022	08:29:21	540616807160363
591	9.7200	XLON	13/05/2022	08:29:21	540616807160364
163	9.7160	XLON	13/05/2022	08:29:24	540616807160367
1,392	9.7160	XLON	13/05/2022	08:29:24	540616807160366
355	9.7140	XLON	13/05/2022	08:29:45	540616807160500
6	9.7100	XLON	13/05/2022	08:30:59	540616807160691
92	9.7100	XLON	13/05/2022	08:30:59	540616807160692
250	9.7100	XLON	13/05/2022	08:30:59	540616807160693
147	9.7100	XLON	13/05/2022	08:31:14	540616807160706
207	9.7340	XLON	13/05/2022	08:33:20	540616807161098
300	9.7340	XLON	13/05/2022	08:33:20	540616807161095
302	9.7340	XLON	13/05/2022	08:33:20	540616807161096
594	9.7340	XLON	13/05/2022	08:33:20	540616807161097
284	9.7360	XLON	13/05/2022	08:33:20	540616807161102
302	9.7360	XLON	13/05/2022	08:33:20	540616807161099
359	9.7360	XLON	13/05/2022	08:33:20	540616807161100
381	9.7360	XLON	13/05/2022	08:33:20	540616807161101
218	9.7380	XLON	13/05/2022	08:33:26	540616807161128
285	9.7380	XLON	13/05/2022	08:33:26	540616807161127
476	9.7340	XLON	13/05/2022	08:33:27	540616807161130
1,122	9.7340	XLON	13/05/2022	08:33:27	540616807161131
693	9.7280	XLON	13/05/2022	08:34:04	540616807161226
339	9.7240	XLON	13/05/2022	08:35:03	540616807161348
339	9.7240	XLON	13/05/2022	08:35:03	540616807161351
57	9.7260	XLON	13/05/2022	08:35:03	540616807161338
315	9.7260	XLON	13/05/2022	08:35:03	540616807161340
381	9.7260	XLON	13/05/2022	08:35:03	540616807161339
391	9.7300	XLON	13/05/2022	08:37:00	540616807161598
479	9.7300	XLON	13/05/2022	08:37:00	540616807161593
370	9.7280	XLON	13/05/2022	08:37:22	540616807161673
284	9.7280	XLON	13/05/2022	08:38:01	540616807161728
302	9.7280	XLON	13/05/2022	08:38:01	540616807161727
381	9.7280	XLON	13/05/2022	08:38:01	540616807161726
1,075	9.7240	XLON	13/05/2022	08:38:16	540616807161775
346	9.7280	XLON	13/05/2022	08:38:16	540616807161768
584	9.7240	XLON	13/05/2022	08:38:17	540616807161793
312	9.7280	XLON	13/05/2022	08:39:28	540616807161930
425	9.7280	XLON	13/05/2022	08:39:28	540616807161931
238	9.7300	XLON	13/05/2022	08:40:29	540616807162054
289	9.7300	XLON	13/05/2022	08:40:29	540616807162053
344	9.7280	XLON	13/05/2022	08:40:55	540616807162098
72	9.7280	XLON	13/05/2022	08:41:12	540616807162110
92	9.7280	XLON	13/05/2022	08:41:12	540616807162111
182	9.7280	XLON	13/05/2022	08:41:12	540616807162112
94	9.7280	XLON	13/05/2022	08:41:27	540616807162120
250	9.7280	XLON	13/05/2022	08:41:27	540616807162119
300	9.7260	XLON	13/05/2022	08:41:51	540616807162168
575	9.7220	XLON	13/05/2022	08:41:59	540616807162184
620	9.7220	XLON	13/05/2022	08:41:59	540616807162183
127	9.7260	XLON	13/05/2022	08:41:59	540616807162179
355	9.7220	XLON	13/05/2022	08:42:10	540616807162227
370	9.7220	XLON	13/05/2022	08:42:10	540616807162226
172	9.7220	XLON	13/05/2022	08:43:34	540616807162403
219	9.7220	XLON	13/05/2022	08:43:34	540616807162404
1,545	9.7220	XLON	13/05/2022	08:43:50	540616807162436
300	9.7260	XLON	13/05/2022	08:45:26	540616807162682
178	9.7280	XLON	13/05/2022	08:45:26	540616807162683
58	9.7260	XLON	13/05/2022	08:45:41	540616807162731
300	9.7260	XLON	13/05/2022	08:45:41	540616807162730
170	9.7280	XLON	13/05/2022	08:45:51	540616807162744
170	9.7280	XLON	13/05/2022	08:45:51	540616807162745
11	9.7340	XLON	13/05/2022	08:46:24	540616807162812
219	9.7340	XLON	13/05/2022	08:46:24	540616807162813
454	9.7340	XLON	13/05/2022	08:46:24	540616807162811
913	9.7340	XLON	13/05/2022	08:46:24	540616807162814
549	9.7320	XLON	13/05/2022	08:46:41	540616807162893
12	9.7340	XLON	13/05/2022	08:47:06	540616807162946
442	9.7340	XLON	13/05/2022	08:47:06	540616807162947
31	9.7360	XLON	13/05/2022	08:48:04	540616807163039
92	9.7360	XLON	13/05/2022	08:48:04	540616807163040
24	9.7420	XLON	13/05/2022	08:48:22	540616807163097
115	9.7420	XLON	13/05/2022	08:48:22	540616807163098
192	9.7420	XLON	13/05/2022	08:48:22	540616807163099
299	9.7400	XLON	13/05/2022	08:48:53	540616807163169
300	9.7400	XLON	13/05/2022	08:48:53	540616807163168
302	9.7400	XLON	13/05/2022	08:48:53	540616807163167
18	9.7380	XLON	13/05/2022	08:49:11	540616807163210
92	9.7380	XLON	13/05/2022	08:49:14	540616807163213
244	9.7380	XLON	13/05/2022	08:49:14	540616807163214
92	9.7380	XLON	13/05/2022	08:49:28	540616807163222
138	9.7380	XLON	13/05/2022	08:49:28	540616807163221
236	9.7380	XLON	13/05/2022	08:49:39	540616807163239
570	9.7360	XLON	13/05/2022	08:49:45	540616807163247
333	9.7360	XLON	13/05/2022	08:50:24	540616807163294
110	9.7320	XLON	13/05/2022	08:50:29	540616807163304
300	9.7320	XLON	13/05/2022	08:50:29	540616807163303
1,195	9.7320	XLON	13/05/2022	08:50:29	540616807163301
300	9.7340	XLON	13/05/2022	08:50:29	540616807163296
90	9.7280	XLON	13/05/2022	08:51:13	540616807163375
138	9.7280	XLON	13/05/2022	08:51:13	540616807163373
210	9.7280	XLON	13/05/2022	08:51:13	540616807163372
302	9.7280	XLON	13/05/2022	08:51:13	540616807163374
282	9.7260	XLON	13/05/2022	08:52:24	540616807163528
359	9.7260	XLON	13/05/2022	08:52:24	540616807163527
1,407	9.7240	XLON	13/05/2022	08:53:00	540616807163593
460	9.7260	XLON	13/05/2022	08:53:27	540616807163633
1,157	9.7240	XLON	13/05/2022	08:53:48	540616807163689
336	9.7160	XLON	13/05/2022	08:55:05	540616807163897
8	9.7160	XLON	13/05/2022	08:55:10	540616807163911
64	9.7160	XLON	13/05/2022	08:55:10	540616807163910
3	9.7160	XLON	13/05/2022	08:55:15	540616807163922
330	9.7160	XLON	13/05/2022	08:55:21	540616807163926
342	9.7140	XLON	13/05/2022	08:55:26	540616807163932
71	9.7140	XLON	13/05/2022	08:55:31	540616807163940
254	9.7140	XLON	13/05/2022	08:55:36	540616807163942
310	9.7120	XLON	13/05/2022	08:57:53	540616807164163
302	9.7140	XLON	13/05/2022	08:57:53	540616807164164
312	9.7140	XLON	13/05/2022	08:57:53	540616807164165
503	9.7140	XLON	13/05/2022	08:57:53	540616807164162
1,417	9.7100	XLON	13/05/2022	08:57:54	540616807164179
1	9.7100	XLON	13/05/2022	08:57:55	540616807164188
381	9.7100	XLON	13/05/2022	08:57:55	540616807164189
196	9.7180	XLON	13/05/2022	08:58:25	540616807164277
485	9.7180	XLON	13/05/2022	08:58:25	540616807164276
620	9.7180	XLON	13/05/2022	08:58:25	540616807164278
685	9.7180	XLON	13/05/2022	08:58:25	540616807164279
28	9.7140	XLON	13/05/2022	08:59:42	540616807164432
331	9.7140	XLON	13/05/2022	08:59:42	540616807164433
16	9.7140	XLON	13/05/2022	08:59:57	540616807164457
384	9.7140	XLON	13/05/2022	09:00:02	540616807164461
414	9.7140	XLON	13/05/2022	09:00:14	540616807164494
1,045	9.7140	XLON	13/05/2022	09:00:14	540616807164495
347	9.7200	XLON	13/05/2022	09:01:38	540616807164764
1,129	9.7200	XLON	13/05/2022	09:01:38	540616807164765
98	9.7120	XLON	13/05/2022	09:02:49	540616807164942
300	9.7100	XLON	13/05/2022	09:03:09	540616807164994
356	9.7100	XLON	13/05/2022	09:03:09	540616807165009
7	9.7100	XLON	13/05/2022	09:03:26	540616807165036
17	9.7100	XLON	13/05/2022	09:03:26	540616807165035
129	9.7140	XLON	13/05/2022	09:03:48	540616807165116
305	9.7140	XLON	13/05/2022	09:03:48	540616807165115
126	9.7120	XLON	13/05/2022	09:04:01	540616807165139
300	9.7120	XLON	13/05/2022	09:04:08	540616807165167
80	9.7120	XLON	13/05/2022	09:04:15	540616807165218
140	9.7120	XLON	13/05/2022	09:04:15	540616807165220
321	9.7120	XLON	13/05/2022	09:04:15	540616807165219
300	9.7120	XLON	13/05/2022	09:04:38	540616807165255
325	9.7120	XLON	13/05/2022	09:04:46	540616807165264
1,606	9.7100	XLON	13/05/2022	09:04:52	540616807165274
109	9.7140	XLON	13/05/2022	09:06:29	540616807165580
793	9.7140	XLON	13/05/2022	09:06:29	540616807165577
107	9.7280	XLON	13/05/2022	09:08:08	540616807165928
315	9.7280	XLON	13/05/2022	09:08:08	540616807165927
251	9.7320	XLON	13/05/2022	09:08:09	540616807165938
16	9.7320	XLON	13/05/2022	09:08:10	540616807165941
39	9.7320	XLON	13/05/2022	09:08:10	540616807165940
39	9.7320	XLON	13/05/2022	09:08:10	540616807165942
1,017	9.7300	XLON	13/05/2022	09:08:44	540616807165992
14	9.7340	XLON	13/05/2022	09:09:31	540616807166127
418	9.7320	XLON	13/05/2022	09:09:38	540616807166146
1,008	9.7320	XLON	13/05/2022	09:09:38	540616807166145
417	9.7340	XLON	13/05/2022	09:10:43	540616807166258
10	9.7340	XLON	13/05/2022	09:10:46	540616807166263
25	9.7340	XLON	13/05/2022	09:10:46	540616807166264
15	9.7340	XLON	13/05/2022	09:10:52	540616807166286
219	9.7340	XLON	13/05/2022	09:10:55	540616807166291
300	9.7340	XLON	13/05/2022	09:10:55	540616807166290
300	9.7340	XLON	13/05/2022	09:11:02	540616807166295
331	9.7360	XLON	13/05/2022	09:11:13	540616807166349
300	9.7540	XLON	13/05/2022	09:12:44	540616807166659
92	9.7560	XLON	13/05/2022	09:12:46	540616807166668
8	9.7560	XLON	13/05/2022	09:12:49	540616807166669
1,135	9.7520	XLON	13/05/2022	09:12:52	540616807166676
255	9.7540	XLON	13/05/2022	09:12:52	540616807166678
687	9.7540	XLON	13/05/2022	09:12:52	540616807166679
577	9.7520	XLON	13/05/2022	09:13:43	540616807166790
663	9.7520	XLON	13/05/2022	09:13:43	540616807166797
92	9.7640	XLON	13/05/2022	09:16:20	540616807167057
300	9.7640	XLON	13/05/2022	09:16:20	540616807167056
718	9.7620	XLON	13/05/2022	09:16:21	540616807167064
387	9.7600	XLON	13/05/2022	09:16:52	540616807167158
403	9.7620	XLON	13/05/2022	09:17:15	540616807167225
1,217	9.7620	XLON	13/05/2022	09:17:15	540616807167226
379	9.7580	XLON	13/05/2022	09:17:38	540616807167323
549	9.7520	XLON	13/05/2022	09:19:05	540616807167537
39	9.7580	XLON	13/05/2022	09:22:08	540616807167820
451	9.7580	XLON	13/05/2022	09:22:08	540616807167818
636	9.7580	XLON	13/05/2022	09:22:08	540616807167821
704	9.7580	XLON	13/05/2022	09:22:08	540616807167817
290	9.7600	XLON	13/05/2022	09:22:08	540616807167824
359	9.7600	XLON	13/05/2022	09:22:08	540616807167822
381	9.7600	XLON	13/05/2022	09:22:08	540616807167823
536	9.7600	XLON	13/05/2022	09:22:08	540616807167825
337	9.7520	XLON	13/05/2022	09:24:14	540616807167992
874	9.7520	XLON	13/05/2022	09:24:14	540616807167978
115	9.7520	XLON	13/05/2022	09:24:15	540616807167996
198	9.7520	XLON	13/05/2022	09:24:15	540616807167995
420	9.7480	XLON	13/05/2022	09:24:39	540616807168036
897	9.7520	XLON	13/05/2022	09:25:39	540616807168201
53	9.7480	XLON	13/05/2022	09:27:00	540616807168288
177	9.7480	XLON	13/05/2022	09:27:00	540616807168283
226	9.7480	XLON	13/05/2022	09:27:00	540616807168284
420	9.7480	XLON	13/05/2022	09:27:00	540616807168287
107	9.7400	XLON	13/05/2022	09:28:16	540616807168419
371	9.7400	XLON	13/05/2022	09:28:16	540616807168420
472	9.7400	XLON	13/05/2022	09:28:16	540616807168425
108	9.7520	XLON	13/05/2022	09:30:20	540616807168793
83	9.7520	XLON	13/05/2022	09:30:22	540616807168795
278	9.7520	XLON	13/05/2022	09:30:22	540616807168794
382	9.7500	XLON	13/05/2022	09:30:33	540616807168806
59	9.7460	XLON	13/05/2022	09:31:19	540616807168915
300	9.7460	XLON	13/05/2022	09:31:19	540616807168914
498	9.7440	XLON	13/05/2022	09:31:29	540616807168925
527	9.7440	XLON	13/05/2022	09:31:29	540616807168922
111	9.7400	XLON	13/05/2022	09:32:14	540616807169003
296	9.7400	XLON	13/05/2022	09:32:14	540616807169004
652	9.7400	XLON	13/05/2022	09:32:14	540616807168998
47	9.7380	XLON	13/05/2022	09:33:23	540616807169153
302	9.7380	XLON	13/05/2022	09:33:23	540616807169152
385	9.7380	XLON	13/05/2022	09:33:23	540616807169151
86	9.7340	XLON	13/05/2022	09:34:50	540616807169298
298	9.7340	XLON	13/05/2022	09:34:50	540616807169296
330	9.7340	XLON	13/05/2022	09:34:50	540616807169297
370	9.7340	XLON	13/05/2022	09:34:50	540616807169291
343	9.7320	XLON	13/05/2022	09:35:37	540616807169424
250	9.7260	XLON	13/05/2022	09:37:02	540616807169550
300	9.7260	XLON	13/05/2022	09:37:02	540616807169548
381	9.7260	XLON	13/05/2022	09:37:02	540616807169549
921	9.7220	XLON	13/05/2022	09:38:29	540616807169690
700	9.7200	XLON	13/05/2022	09:39:11	540616807169772
184	9.7220	XLON	13/05/2022	09:40:08	540616807169933
365	9.7220	XLON	13/05/2022	09:40:08	540616807169932
412	9.7220	XLON	13/05/2022	09:40:08	540616807169929
53	9.7220	XLON	13/05/2022	09:42:00	540616807170077
508	9.7220	XLON	13/05/2022	09:42:00	540616807170076
80	9.7220	XLON	13/05/2022	09:43:17	540616807170257
881	9.7220	XLON	13/05/2022	09:43:17	540616807170256
37	9.7240	XLON	13/05/2022	09:44:55	540616807170469
371	9.7260	XLON	13/05/2022	09:44:55	540616807170452
422	9.7240	XLON	13/05/2022	09:44:58	540616807170473
365	9.7260	XLON	13/05/2022	09:46:05	540616807170607
395	9.7320	XLON	13/05/2022	09:46:42	540616807170691
287	9.7340	XLON	13/05/2022	09:46:42	540616807170697
302	9.7340	XLON	13/05/2022	09:46:42	540616807170698
619	9.7340	XLON	13/05/2022	09:46:42	540616807170696
36	9.7400	XLON	13/05/2022	09:47:53	540616807170797
237	9.7400	XLON	13/05/2022	09:47:53	540616807170794
302	9.7400	XLON	13/05/2022	09:47:53	540616807170796
445	9.7400	XLON	13/05/2022	09:47:53	540616807170790
588	9.7400	XLON	13/05/2022	09:47:53	540616807170795
38	9.7400	XLON	13/05/2022	09:48:19	540616807170859
138	9.7400	XLON	13/05/2022	09:48:19	540616807170858
495	9.7400	XLON	13/05/2022	09:49:32	540616807170977
250	9.7340	XLON	13/05/2022	09:50:01	540616807171052
300	9.7340	XLON	13/05/2022	09:50:01	540616807171051
864	9.7340	XLON	13/05/2022	09:50:01	540616807171049
987	9.7320	XLON	13/05/2022	09:51:28	540616807171249
175	9.7500	XLON	13/05/2022	09:54:03	540616807171427
420	9.7500	XLON	13/05/2022	09:54:03	540616807171426
54	9.7440	XLON	13/05/2022	09:54:14	540616807171445
62	9.7440	XLON	13/05/2022	09:54:14	540616807171444
101	9.7440	XLON	13/05/2022	09:54:14	540616807171446
131	9.7440	XLON	13/05/2022	09:54:14	540616807171448
286	9.7440	XLON	13/05/2022	09:54:14	540616807171447
915	9.7440	XLON	13/05/2022	09:54:14	540616807171443
144	9.7440	XLON	13/05/2022	09:55:48	540616807171763
300	9.7440	XLON	13/05/2022	09:55:48	540616807171762
257	9.7600	XLON	13/05/2022	09:57:05	540616807171877
300	9.7600	XLON	13/05/2022	09:57:05	540616807171875
302	9.7600	XLON	13/05/2022	09:57:05	540616807171876
656	9.7600	XLON	13/05/2022	09:57:05	540616807171874
290	9.7740	XLON	13/05/2022	09:59:54	540616807172201
292	9.7740	XLON	13/05/2022	09:59:54	540616807172202
295	9.7740	XLON	13/05/2022	09:59:54	540616807172203
313	9.7740	XLON	13/05/2022	09:59:54	540616807172204
649	9.7740	XLON	13/05/2022	09:59:54	540616807172200
300	9.7680	XLON	13/05/2022	10:01:16	540616807172383
1,215	9.7680	XLON	13/05/2022	10:01:16	540616807172384
1,620	9.7700	XLON	13/05/2022	10:01:16	540616807172380
382	9.7640	XLON	13/05/2022	10:02:16	540616807172452
388	9.7620	XLON	13/05/2022	10:02:39	540616807172490
92	9.7720	XLON	13/05/2022	10:05:04	540616807172918
274	9.7720	XLON	13/05/2022	10:05:04	540616807172919
426	9.7720	XLON	13/05/2022	10:05:04	540616807172917
444	9.7680	XLON	13/05/2022	10:05:16	540616807173003
1,085	9.7680	XLON	13/05/2022	10:05:16	540616807173001
391	9.7640	XLON	13/05/2022	10:06:46	540616807173321
300	9.7600	XLON	13/05/2022	10:07:51	540616807173476
31	9.7620	XLON	13/05/2022	10:07:51	540616807173477
75	9.7620	XLON	13/05/2022	10:07:51	540616807173471
282	9.7620	XLON	13/05/2022	10:07:51	540616807173470
16	9.7640	XLON	13/05/2022	10:08:33	540616807173556
615	9.7640	XLON	13/05/2022	10:08:33	540616807173558
913	9.7640	XLON	13/05/2022	10:08:33	540616807173557
1,489	9.7620	XLON	13/05/2022	10:11:43	540616807173916
152	9.7600	XLON	13/05/2022	10:12:59	540616807174077
629	9.7600	XLON	13/05/2022	10:12:59	540616807174076
112	9.7580	XLON	13/05/2022	10:13:19	540616807174099
253	9.7580	XLON	13/05/2022	10:13:19	540616807174097
338	9.7580	XLON	13/05/2022	10:13:19	540616807174100
748	9.7580	XLON	13/05/2022	10:13:19	540616807174098
185	9.7520	XLON	13/05/2022	10:16:05	540616807174482
292	9.7520	XLON	13/05/2022	10:16:05	540616807174483
1,127	9.7520	XLON	13/05/2022	10:16:05	540616807174484
375	9.7500	XLON	13/05/2022	10:17:04	540616807174603
299	9.7480	XLON	13/05/2022	10:17:32	540616807174665
359	9.7480	XLON	13/05/2022	10:17:32	540616807174666
300	9.7500	XLON	13/05/2022	10:20:05	540616807175010
350	9.7500	XLON	13/05/2022	10:20:05	540616807175012
420	9.7500	XLON	13/05/2022	10:20:05	540616807175011
339	9.7500	XLON	13/05/2022	10:20:16	540616807175041
300	9.7500	XLON	13/05/2022	10:21:36	540616807175196
397	9.7500	XLON	13/05/2022	10:21:41	540616807175197
939	9.7540	XLON	13/05/2022	10:21:59	540616807175205
165	9.7520	XLON	13/05/2022	10:22:28	540616807175215
170	9.7520	XLON	13/05/2022	10:22:28	540616807175216
218	9.7520	XLON	13/05/2022	10:22:28	540616807175214
488	9.7520	XLON	13/05/2022	10:22:28	540616807175217
453	9.7540	XLON	13/05/2022	10:25:00	540616807175455
473	9.7500	XLON	13/05/2022	10:25:55	540616807175536
170	9.7500	XLON	13/05/2022	10:26:19	540616807175573
523	9.7520	XLON	13/05/2022	10:27:50	540616807175747
948	9.7520	XLON	13/05/2022	10:27:50	540616807175748
1,330	9.7500	XLON	13/05/2022	10:28:21	540616807175804
533	9.7540	XLON	13/05/2022	10:30:53	540616807176110
45	9.7520	XLON	13/05/2022	10:31:03	540616807176124
636	9.7520	XLON	13/05/2022	10:31:03	540616807176123
884	9.7520	XLON	13/05/2022	10:31:03	540616807176149
287	9.7400	XLON	13/05/2022	10:33:02	540616807176347
400	9.7400	XLON	13/05/2022	10:33:02	540616807176348
227	9.7420	XLON	13/05/2022	10:33:02	540616807176349
1,331	9.7460	XLON	13/05/2022	10:33:02	540616807176338
168	9.7560	XLON	13/05/2022	10:35:51	540616807176610
266	9.7560	XLON	13/05/2022	10:35:51	540616807176609
1,180	9.7520	XLON	13/05/2022	10:36:09	540616807176626
105	9.7540	XLON	13/05/2022	10:36:09	540616807176627
292	9.7540	XLON	13/05/2022	10:36:09	540616807176629
302	9.7540	XLON	13/05/2022	10:36:09	540616807176628
779	9.7540	XLON	13/05/2022	10:38:05	540616807176833
58	9.7580	XLON	13/05/2022	10:39:07	540616807176944
420	9.7580	XLON	13/05/2022	10:39:07	540616807176945
1,471	9.7580	XLON	13/05/2022	10:39:07	540616807176943
496	9.7640	XLON	13/05/2022	10:40:11	540616807177093
770	9.7640	XLON	13/05/2022	10:40:11	540616807177092
346	9.7620	XLON	13/05/2022	10:40:53	540616807177126
399	9.7560	XLON	13/05/2022	10:41:24	540616807177161
452	9.7560	XLON	13/05/2022	10:41:24	540616807177160
389	9.7500	XLON	13/05/2022	10:42:12	540616807177246
378	9.7480	XLON	13/05/2022	10:42:35	540616807177282
738	9.7560	XLON	13/05/2022	10:43:11	540616807177325
92	9.7640	XLON	13/05/2022	10:45:57	540616807177615
185	9.7640	XLON	13/05/2022	10:45:57	540616807177614
898	9.7680	XLON	13/05/2022	10:46:40	540616807177724
207	9.7720	XLON	13/05/2022	10:47:11	540616807177762
391	9.7720	XLON	13/05/2022	10:47:11	540616807177761
151	9.7700	XLON	13/05/2022	10:47:16	540616807177788
400	9.7700	XLON	13/05/2022	10:47:16	540616807177787
23	9.7760	XLON	13/05/2022	10:48:08	540616807177840
312	9.7760	XLON	13/05/2022	10:48:08	540616807177839
155	9.7740	XLON	13/05/2022	10:48:28	540616807177867
300	9.7740	XLON	13/05/2022	10:48:28	540616807177866
30	9.7800	XLON	13/05/2022	10:49:30	540616807177956
148	9.7780	XLON	13/05/2022	10:49:45	540616807177970
247	9.7780	XLON	13/05/2022	10:49:45	540616807177969
1,067	9.7780	XLON	13/05/2022	10:49:45	540616807177971
1,215	9.7780	XLON	13/05/2022	10:49:45	540616807177968
709	9.7780	XLON	13/05/2022	10:51:41	540616807178214
695	9.7720	XLON	13/05/2022	10:52:07	540616807178277
364	9.7620	XLON	13/05/2022	10:53:01	540616807178358
1,620	9.7560	XLON	13/05/2022	10:54:31	540616807178534
648	9.7520	XLON	13/05/2022	10:54:59	540616807178601
300	9.7620	XLON	13/05/2022	10:57:53	540616807178997
581	9.7600	XLON	13/05/2022	10:58:32	540616807179042
92	9.7640	XLON	13/05/2022	10:59:03	540616807179149
38	9.7640	XLON	13/05/2022	10:59:15	540616807179162
359	9.7640	XLON	13/05/2022	10:59:15	540616807179161
118	9.7620	XLON	13/05/2022	10:59:44	540616807179189
301	9.7620	XLON	13/05/2022	10:59:44	540616807179191
523	9.7620	XLON	13/05/2022	10:59:44	540616807179188
696	9.7620	XLON	13/05/2022	10:59:44	540616807179192
89	9.7600	XLON	13/05/2022	11:00:46	540616807179307
300	9.7600	XLON	13/05/2022	11:00:46	540616807179306
624	9.7600	XLON	13/05/2022	11:00:46	540616807179303
667	9.7580	XLON	13/05/2022	11:01:33	540616807179370
332	9.7540	XLON	13/05/2022	11:03:37	540616807179572
74	9.7540	XLON	13/05/2022	11:04:01	540616807179582
183	9.7540	XLON	13/05/2022	11:04:01	540616807179583
250	9.7540	XLON	13/05/2022	11:04:19	540616807179598
11	9.7540	XLON	13/05/2022	11:04:28	540616807179607
324	9.7540	XLON	13/05/2022	11:04:28	540616807179608
70	9.7540	XLON	13/05/2022	11:04:52	540616807179632
272	9.7540	XLON	13/05/2022	11:04:52	540616807179633
117	9.7440	XLON	13/05/2022	11:06:01	540616807179765
370	9.7440	XLON	13/05/2022	11:06:01	540616807179764
420	9.7440	XLON	13/05/2022	11:06:01	540616807179763
266	9.7460	XLON	13/05/2022	11:06:01	540616807179766
1,293	9.7500	XLON	13/05/2022	11:06:01	540616807179748
219	9.7460	XLON	13/05/2022	11:08:17	540616807180017
300	9.7460	XLON	13/05/2022	11:08:17	540616807180016
133	9.7440	XLON	13/05/2022	11:08:18	540616807180026
300	9.7440	XLON	13/05/2022	11:08:18	540616807180025
373	9.7440	XLON	13/05/2022	11:08:18	540616807180024
438	9.7440	XLON	13/05/2022	11:08:18	540616807180018
548	9.7380	XLON	13/05/2022	11:11:23	540616807180299
831	9.7380	XLON	13/05/2022	11:11:23	540616807180300
166	9.7380	XLON	13/05/2022	11:12:29	540616807180460
183	9.7380	XLON	13/05/2022	11:12:29	540616807180461
398	9.7380	XLON	13/05/2022	11:12:29	540616807180459
183	9.7380	XLON	13/05/2022	11:12:30	540616807180462
1	9.7380	XLON	13/05/2022	11:12:31	540616807180463
400	9.7380	XLON	13/05/2022	11:12:31	540616807180464
247	9.7380	XLON	13/05/2022	11:12:41	540616807180468
11	9.7380	XLON	13/05/2022	11:12:54	540616807180494
57	9.7380	XLON	13/05/2022	11:13:03	540616807180513
228	9.7380	XLON	13/05/2022	11:13:03	540616807180511
353	9.7380	XLON	13/05/2022	11:13:03	540616807180512
993	9.7380	XLON	13/05/2022	11:13:03	540616807180514
524	9.7340	XLON	13/05/2022	11:13:07	540616807180524
715	9.7320	XLON	13/05/2022	11:14:03	540616807180662
235	9.7340	XLON	13/05/2022	11:16:23	540616807180861
61	9.7340	XLON	13/05/2022	11:16:33	540616807180879
282	9.7340	XLON	13/05/2022	11:16:33	540616807180878
34	9.7300	XLON	13/05/2022	11:16:36	540616807180898
148	9.7300	XLON	13/05/2022	11:16:36	540616807180895
228	9.7300	XLON	13/05/2022	11:16:36	540616807180894
158	9.7280	XLON	13/05/2022	11:16:38	540616807180919
300	9.7300	XLON	13/05/2022	11:18:04	540616807181004
49	9.7320	XLON	13/05/2022	11:18:04	540616807181006
359	9.7320	XLON	13/05/2022	11:18:04	540616807181005
300	9.7300	XLON	13/05/2022	11:18:19	540616807181031
6	9.7300	XLON	13/05/2022	11:18:26	540616807181038
6	9.7300	XLON	13/05/2022	11:18:31	540616807181073
10	9.7300	XLON	13/05/2022	11:18:36	540616807181078
1,527	9.7280	XLON	13/05/2022	11:18:56	540616807181124
65	9.7320	XLON	13/05/2022	11:20:32	540616807181289
275	9.7320	XLON	13/05/2022	11:20:32	540616807181290
332	9.7320	XLON	13/05/2022	11:20:56	540616807181318
31	9.7320	XLON	13/05/2022	11:21:20	540616807181346
230	9.7320	XLON	13/05/2022	11:21:25	540616807181354
302	9.7320	XLON	13/05/2022	11:21:25	540616807181355
133	9.7300	XLON	13/05/2022	11:21:40	540616807181362
596	9.7300	XLON	13/05/2022	11:21:40	540616807181363
266	9.7320	XLON	13/05/2022	11:23:09	540616807181467
266	9.7320	XLON	13/05/2022	11:23:12	540616807181469
263	9.7320	XLON	13/05/2022	11:23:14	540616807181478
263	9.7320	XLON	13/05/2022	11:23:30	540616807181498
128	9.7320	XLON	13/05/2022	11:23:41	540616807181518
203	9.7320	XLON	13/05/2022	11:23:41	540616807181517
217	9.7340	XLON	13/05/2022	11:24:25	540616807181575
217	9.7340	XLON	13/05/2022	11:24:29	540616807181576
59	9.7420	XLON	13/05/2022	11:26:14	540616807181752
1,577	9.7420	XLON	13/05/2022	11:26:14	540616807181751
1,517	9.7480	XLON	13/05/2022	11:27:38	540616807181866
39	9.7580	XLON	13/05/2022	11:29:00	540616807181978
183	9.7580	XLON	13/05/2022	11:29:00	540616807181980
230	9.7580	XLON	13/05/2022	11:29:00	540616807181979
662	9.7560	XLON	13/05/2022	11:29:36	540616807182003
529	9.7560	XLON	13/05/2022	11:29:59	540616807182020
937	9.7560	XLON	13/05/2022	11:29:59	540616807182018
255	9.7580	XLON	13/05/2022	11:32:42	540616807182209
1,260	9.7580	XLON	13/05/2022	11:32:42	540616807182208
1,425	9.7820	XLON	13/05/2022	11:37:28	540616807182672
268	9.7980	XLON	13/05/2022	11:40:27	540616807183079
284	9.7980	XLON	13/05/2022	11:40:27	540616807183077
302	9.7980	XLON	13/05/2022	11:40:27	540616807183076
420	9.7980	XLON	13/05/2022	11:40:27	540616807183075
3,178	9.7980	XLON	13/05/2022	11:40:27	540616807183078
1,425	9.8000	XLON	13/05/2022	11:40:27	540616807183070
153	9.8060	XLON	13/05/2022	11:41:30	540616807183196
227	9.8060	XLON	13/05/2022	11:41:30	540616807183198
246	9.8060	XLON	13/05/2022	11:41:30	540616807183195
683	9.8060	XLON	13/05/2022	11:41:30	540616807183197
484	9.8000	XLON	13/05/2022	11:42:46	540616807183322
204	9.8000	XLON	13/05/2022	11:46:39	540616807183802
1,317	9.8000	XLON	13/05/2022	11:46:39	540616807183803
177	9.7980	XLON	13/05/2022	11:47:02	540616807183885
300	9.7980	XLON	13/05/2022	11:47:02	540616807183884
499	9.7980	XLON	13/05/2022	11:47:02	540616807183883
36	9.8100	XLON	13/05/2022	11:48:25	540616807184050
300	9.8100	XLON	13/05/2022	11:48:25	540616807184049
31	9.8100	XLON	13/05/2022	11:48:34	540616807184069
300	9.8100	XLON	13/05/2022	11:48:34	540616807184068
82	9.8080	XLON	13/05/2022	11:48:48	540616807184109
300	9.8080	XLON	13/05/2022	11:48:48	540616807184108
824	9.8020	XLON	13/05/2022	11:48:49	540616807184112
197	9.7960	XLON	13/05/2022	11:49:27	540616807184175
454	9.7960	XLON	13/05/2022	11:49:27	540616807184176
13	9.8000	XLON	13/05/2022	11:50:34	540616807184341
85	9.8000	XLON	13/05/2022	11:50:34	540616807184339
209	9.8000	XLON	13/05/2022	11:50:34	540616807184340
891	9.8000	XLON	13/05/2022	11:50:34	540616807184337
352	9.7960	XLON	13/05/2022	11:51:08	540616807184388
25	9.8000	XLON	13/05/2022	11:52:24	540616807184503
408	9.8000	XLON	13/05/2022	11:52:24	540616807184504
96	9.8000	XLON	13/05/2022	11:52:26	540616807184505
445	9.8000	XLON	13/05/2022	11:52:26	540616807184506
403	9.7980	XLON	13/05/2022	11:53:10	540616807184545
413	9.7980	XLON	13/05/2022	11:53:10	540616807184546
386	9.7920	XLON	13/05/2022	11:54:14	540616807184701
155	9.7920	XLON	13/05/2022	11:54:38	540616807184740
378	9.7920	XLON	13/05/2022	11:54:38	540616807184741
276	9.7880	XLON	13/05/2022	11:55:00	540616807184770
307	9.7880	XLON	13/05/2022	11:55:00	540616807184769
37	9.7900	XLON	13/05/2022	11:55:00	540616807184771
1,450	9.7900	XLON	13/05/2022	11:58:05	540616807184989
111	9.7980	XLON	13/05/2022	11:59:14	540616807185142
373	9.7980	XLON	13/05/2022	11:59:14	540616807185143
680	9.7980	XLON	13/05/2022	11:59:14	540616807185141
118	9.8040	XLON	13/05/2022	12:00:00	540616807185229
620	9.8040	XLON	13/05/2022	12:00:00	540616807185230
90	9.8120	XLON	13/05/2022	12:01:02	540616807185353
719	9.8120	XLON	13/05/2022	12:01:02	540616807185354
42	9.8080	XLON	13/05/2022	12:02:10	540616807185485
380	9.8080	XLON	13/05/2022	12:02:10	540616807185483
609	9.8080	XLON	13/05/2022	12:02:10	540616807185484
4	9.8100	XLON	13/05/2022	12:02:10	540616807185482
16	9.8100	XLON	13/05/2022	12:02:10	540616807185481
123	9.8100	XLON	13/05/2022	12:02:10	540616807185479
280	9.8100	XLON	13/05/2022	12:02:10	540616807185480
805	9.8180	XLON	13/05/2022	12:02:54	540616807185566
480	9.8140	XLON	13/05/2022	12:03:04	540616807185591
351	9.8160	XLON	13/05/2022	12:03:40	540616807185618
200	9.8080	XLON	13/05/2022	12:04:07	540616807185729
286	9.8080	XLON	13/05/2022	12:04:07	540616807185728
205	9.8100	XLON	13/05/2022	12:04:42	540616807185794
550	9.8100	XLON	13/05/2022	12:04:42	540616807185793
530	9.8060	XLON	13/05/2022	12:05:15	540616807185867
42	9.8060	XLON	13/05/2022	12:09:06	540616807186135
136	9.8060	XLON	13/05/2022	12:09:06	540616807186136
313	9.8060	XLON	13/05/2022	12:09:06	540616807186142
334	9.8060	XLON	13/05/2022	12:09:06	540616807186141
1,349	9.8060	XLON	13/05/2022	12:09:06	540616807186134
298	9.8080	XLON	13/05/2022	12:09:06	540616807186144
300	9.8080	XLON	13/05/2022	12:09:06	540616807186143
1	9.8080	XLON	13/05/2022	12:09:32	540616807186164
262	9.8080	XLON	13/05/2022	12:09:34	540616807186168
196	9.8080	XLON	13/05/2022	12:10:22	540616807186216
352	9.8080	XLON	13/05/2022	12:10:22	540616807186214
373	9.8080	XLON	13/05/2022	12:10:22	540616807186215
93	9.8080	XLON	13/05/2022	12:10:54	540616807186283
1,193	9.8080	XLON	13/05/2022	12:10:54	540616807186282
845	9.8020	XLON	13/05/2022	12:13:06	540616807186527
390	9.8020	XLON	13/05/2022	12:13:07	540616807186530
92	9.8020	XLON	13/05/2022	12:13:20	540616807186545
221	9.8000	XLON	13/05/2022	12:13:41	540616807186570
420	9.8000	XLON	13/05/2022	12:13:41	540616807186569
17	9.8000	XLON	13/05/2022	12:13:46	540616807186574
321	9.8000	XLON	13/05/2022	12:13:46	540616807186575
394	9.8020	XLON	13/05/2022	12:13:56	540616807186589
126	9.8020	XLON	13/05/2022	12:14:28	540616807186632
420	9.8020	XLON	13/05/2022	12:14:28	540616807186631
795	9.8020	XLON	13/05/2022	12:14:28	540616807186629
438	9.8080	XLON	13/05/2022	12:15:43	540616807186698
869	9.8080	XLON	13/05/2022	12:18:22	540616807186970
185	9.8080	XLON	13/05/2022	12:19:49	540616807187078
1,385	9.8080	XLON	13/05/2022	12:19:49	540616807187077
211	9.8060	XLON	13/05/2022	12:21:17	540616807187204
96	9.8080	XLON	13/05/2022	12:21:17	540616807187206
290	9.8080	XLON	13/05/2022	12:21:17	540616807187205
660	9.8080	XLON	13/05/2022	12:21:17	540616807187207
25	9.8080	XLON	13/05/2022	12:22:08	540616807187230
92	9.8080	XLON	13/05/2022	12:22:11	540616807187232
183	9.8080	XLON	13/05/2022	12:22:11	540616807187233
1,129	9.8080	XLON	13/05/2022	12:22:11	540616807187234
340	9.8080	XLON	13/05/2022	12:23:09	540616807187324
420	9.8080	XLON	13/05/2022	12:23:09	540616807187323
438	9.8080	XLON	13/05/2022	12:23:09	540616807187321
35	9.8100	XLON	13/05/2022	12:23:09	540616807187327
204	9.8100	XLON	13/05/2022	12:23:09	540616807187328
352	9.8100	XLON	13/05/2022	12:23:09	540616807187325
373	9.8100	XLON	13/05/2022	12:23:09	540616807187326
95	9.8080	XLON	13/05/2022	12:23:15	540616807187332
183	9.8080	XLON	13/05/2022	12:23:45	540616807187381
898	9.8080	XLON	13/05/2022	12:23:51	540616807187383
93	9.8040	XLON	13/05/2022	12:24:06	540616807187397
373	9.8040	XLON	13/05/2022	12:24:06	540616807187398
120	9.8000	XLON	13/05/2022	12:24:55	540616807187428
190	9.8000	XLON	13/05/2022	12:25:05	540616807187444
170	9.8000	XLON	13/05/2022	12:25:15	540616807187455
239	9.8000	XLON	13/05/2022	12:25:15	540616807187456
726	9.8000	XLON	13/05/2022	12:25:15	540616807187458
775	9.8000	XLON	13/05/2022	12:26:52	540616807187597
344	9.7960	XLON	13/05/2022	12:27:49	540616807187684
94	9.7960	XLON	13/05/2022	12:28:08	540616807187702
238	9.7960	XLON	13/05/2022	12:28:08	540616807187701
169	9.7920	XLON	13/05/2022	12:28:27	540616807187747
172	9.7920	XLON	13/05/2022	12:28:27	540616807187746
2	9.7900	XLON	13/05/2022	12:29:55	540616807187887
40	9.7920	XLON	13/05/2022	12:29:57	540616807187894
420	9.7920	XLON	13/05/2022	12:30:05	540616807187904
510	9.7920	XLON	13/05/2022	12:30:05	540616807187903
1	9.7880	XLON	13/05/2022	12:30:34	540616807187960
300	9.7880	XLON	13/05/2022	12:30:36	540616807187966
151	9.7920	XLON	13/05/2022	12:35:03	540616807188282
420	9.7920	XLON	13/05/2022	12:35:03	540616807188283
420	9.7920	XLON	13/05/2022	12:35:03	540616807188285
455	9.7920	XLON	13/05/2022	12:35:28	540616807188308
42	9.7920	XLON	13/05/2022	12:36:12	540616807188366
115	9.7920	XLON	13/05/2022	12:36:12	540616807188362
420	9.7920	XLON	13/05/2022	12:36:12	540616807188365
912	9.7920	XLON	13/05/2022	12:36:12	540616807188363
92	9.7920	XLON	13/05/2022	12:36:14	540616807188381
115	9.7920	XLON	13/05/2022	12:36:14	540616807188383
307	9.7920	XLON	13/05/2022	12:36:14	540616807188382
599	9.7920	XLON	13/05/2022	12:36:14	540616807188384
15	9.7920	XLON	13/05/2022	12:36:16	540616807188388
145	9.7920	XLON	13/05/2022	12:36:16	540616807188387
240	9.7920	XLON	13/05/2022	12:36:16	540616807188386
965	9.7960	XLON	13/05/2022	12:38:40	540616807188551
172	9.7960	XLON	13/05/2022	12:39:47	540616807188671
292	9.7960	XLON	13/05/2022	12:39:47	540616807188674
438	9.7960	XLON	13/05/2022	12:39:47	540616807188675
1,123	9.7960	XLON	13/05/2022	12:39:47	540616807188670
97	9.7960	XLON	13/05/2022	12:43:05	540616807188911
472	9.7960	XLON	13/05/2022	12:43:05	540616807188912
462	9.7960	XLON	13/05/2022	12:43:31	540616807188950
580	9.7960	XLON	13/05/2022	12:43:31	540616807188948
339	9.7900	XLON	13/05/2022	12:43:52	540616807188966
92	9.7840	XLON	13/05/2022	12:45:02	540616807189039
419	9.7840	XLON	13/05/2022	12:45:02	540616807189040
353	9.7820	XLON	13/05/2022	12:46:57	540616807189261
67	9.7740	XLON	13/05/2022	12:48:06	540616807189372
650	9.7740	XLON	13/05/2022	12:48:06	540616807189371
246	9.7740	XLON	13/05/2022	12:48:29	540616807189393
2	9.7740	XLON	13/05/2022	12:48:38	540616807189410
453	9.7740	XLON	13/05/2022	12:54:32	540616807189890
603	9.7740	XLON	13/05/2022	12:54:32	540616807189891
48	9.7720	XLON	13/05/2022	12:54:33	540616807189895
410	9.7720	XLON	13/05/2022	12:54:33	540616807189894
731	9.7780	XLON	13/05/2022	12:56:22	540616807190129
330	9.7840	XLON	13/05/2022	12:57:48	540616807190677
330	9.7840	XLON	13/05/2022	12:57:48	540616807190690
579	9.7840	XLON	13/05/2022	12:57:52	540616807190707
113	9.7820	XLON	13/05/2022	12:59:03	540616807190833
679	9.7820	XLON	13/05/2022	12:59:03	540616807190832
609	9.7820	XLON	13/05/2022	13:01:52	540616807191061
909	9.7820	XLON	13/05/2022	13:01:52	540616807191060
45	9.7780	XLON	13/05/2022	13:01:54	540616807191074
374	9.7780	XLON	13/05/2022	13:01:54	540616807191076
864	9.7780	XLON	13/05/2022	13:01:54	540616807191075
483	9.7780	XLON	13/05/2022	13:03:21	540616807191243
513	9.7780	XLON	13/05/2022	13:03:21	540616807191241
399	9.7780	XLON	13/05/2022	13:03:33	540616807191278
449	9.7780	XLON	13/05/2022	13:03:33	540616807191279
401	9.7780	XLON	13/05/2022	13:03:35	540616807191287
447	9.7780	XLON	13/05/2022	13:03:35	540616807191286
547	9.7780	XLON	13/05/2022	13:03:35	540616807191285
340	9.7780	XLON	13/05/2022	13:05:24	540616807191431
1,011	9.7760	XLON	13/05/2022	13:05:58	540616807191491
325	9.7720	XLON	13/05/2022	13:07:56	540616807191638
420	9.7720	XLON	13/05/2022	13:07:56	540616807191637
430	9.7740	XLON	13/05/2022	13:07:56	540616807191631
317	9.7780	XLON	13/05/2022	13:10:25	540616807191803
373	9.7780	XLON	13/05/2022	13:10:25	540616807191802
205	9.7780	XLON	13/05/2022	13:10:27	540616807191808
391	9.7780	XLON	13/05/2022	13:10:27	540616807191807
115	9.7800	XLON	13/05/2022	13:10:27	540616807191817
205	9.7800	XLON	13/05/2022	13:10:27	540616807191816
149	9.7800	XLON	13/05/2022	13:10:29	540616807191818
789	9.7800	XLON	13/05/2022	13:11:10	540616807191855
805	9.7800	XLON	13/05/2022	13:11:10	540616807191854
623	9.7840	XLON	13/05/2022	13:15:24	540616807192221
300	9.7860	XLON	13/05/2022	13:15:47	540616807192279
333	9.7860	XLON	13/05/2022	13:15:47	540616807192280
420	9.7900	XLON	13/05/2022	13:17:54	540616807192486
162	9.7920	XLON	13/05/2022	13:18:25	540616807192552
353	9.7980	XLON	13/05/2022	13:19:52	540616807192691
400	9.7980	XLON	13/05/2022	13:19:52	540616807192692
170	9.7960	XLON	13/05/2022	13:19:57	540616807192700
300	9.7960	XLON	13/05/2022	13:19:57	540616807192699
1	9.7960	XLON	13/05/2022	13:20:20	540616807192750
558	9.7940	XLON	13/05/2022	13:20:35	540616807192763
934	9.7940	XLON	13/05/2022	13:20:35	540616807192764
33	9.7960	XLON	13/05/2022	13:20:35	540616807192762
643	9.7960	XLON	13/05/2022	13:21:13	540616807192871
952	9.7960	XLON	13/05/2022	13:21:13	540616807192872
965	9.7960	XLON	13/05/2022	13:22:16	540616807193026
393	9.8040	XLON	13/05/2022	13:22:56	540616807193098
1,073	9.8040	XLON	13/05/2022	13:22:56	540616807193097
545	9.8000	XLON	13/05/2022	13:23:16	540616807193148
1,048	9.8000	XLON	13/05/2022	13:23:16	540616807193149
100	9.7940	XLON	13/05/2022	13:23:39	540616807193239
300	9.7940	XLON	13/05/2022	13:23:39	540616807193238
934	9.7940	XLON	13/05/2022	13:23:39	540616807193236
1,209	9.8000	XLON	13/05/2022	13:23:55	540616807193294
1,624	9.7980	XLON	13/05/2022	13:25:39	540616807193434
1,268	9.7980	XLON	13/05/2022	13:25:40	540616807193436
330	9.7980	XLON	13/05/2022	13:28:30	540616807193702
849	9.8000	XLON	13/05/2022	13:28:30	540616807193696
528	9.8000	XLON	13/05/2022	13:28:35	540616807193717
92	9.8000	XLON	13/05/2022	13:28:36	540616807193721
110	9.8000	XLON	13/05/2022	13:28:36	540616807193720
117	9.8000	XLON	13/05/2022	13:28:37	540616807193724
396	9.7980	XLON	13/05/2022	13:28:42	540616807193729
4	9.8000	XLON	13/05/2022	13:29:01	540616807193756
173	9.8020	XLON	13/05/2022	13:29:31	540616807193816
352	9.8020	XLON	13/05/2022	13:29:31	540616807193815
34	9.7960	XLON	13/05/2022	13:30:13	540616807193891
373	9.7960	XLON	13/05/2022	13:30:13	540616807193890
1	9.7940	XLON	13/05/2022	13:31:07	540616807193953
183	9.7940	XLON	13/05/2022	13:31:07	540616807193954
132	9.7940	XLON	13/05/2022	13:33:15	540616807194129
1,496	9.7940	XLON	13/05/2022	13:33:15	540616807194128
546	9.7920	XLON	13/05/2022	13:33:19	540616807194132
520	9.8020	XLON	13/05/2022	13:34:06	540616807194191
332	9.8040	XLON	13/05/2022	13:34:06	540616807194193
528	9.8040	XLON	13/05/2022	13:34:06	540616807194192
293	9.8000	XLON	13/05/2022	13:34:10	540616807194207
420	9.8000	XLON	13/05/2022	13:34:17	540616807194247
290	9.8000	XLON	13/05/2022	13:34:22	540616807194249
349	9.8000	XLON	13/05/2022	13:34:22	540616807194248
431	9.8040	XLON	13/05/2022	13:35:12	540616807194332
431	9.8040	XLON	13/05/2022	13:35:14	540616807194333
1,013	9.8040	XLON	13/05/2022	13:35:14	540616807194334
117	9.8040	XLON	13/05/2022	13:35:16	540616807194335
396	9.8040	XLON	13/05/2022	13:35:17	540616807194341
36	9.8020	XLON	13/05/2022	13:36:14	540616807194456
92	9.8000	XLON	13/05/2022	13:37:04	540616807194535
431	9.8000	XLON	13/05/2022	13:37:04	540616807194534
154	9.8020	XLON	13/05/2022	13:37:04	540616807194536
626	9.8020	XLON	13/05/2022	13:37:04	540616807194528
937	9.8020	XLON	13/05/2022	13:37:04	540616807194529
499	9.8020	XLON	13/05/2022	13:38:10	540616807194593
17	9.7980	XLON	13/05/2022	13:40:40	540616807194845
175	9.7980	XLON	13/05/2022	13:40:40	540616807194839
181	9.7980	XLON	13/05/2022	13:40:40	540616807194840
420	9.7980	XLON	13/05/2022	13:40:40	540616807194844
11	9.7920	XLON	13/05/2022	13:41:54	540616807195069
562	9.7920	XLON	13/05/2022	13:41:54	540616807195068
606	9.7880	XLON	13/05/2022	13:42:29	540616807195090
215	9.7880	XLON	13/05/2022	13:46:19	540616807195388
420	9.7880	XLON	13/05/2022	13:46:19	540616807195387
1,540	9.7880	XLON	13/05/2022	13:46:19	540616807195381
144	9.7840	XLON	13/05/2022	13:46:28	540616807195405
494	9.7840	XLON	13/05/2022	13:46:28	540616807195404
157	9.7780	XLON	13/05/2022	13:48:18	540616807195484
300	9.7760	XLON	13/05/2022	13:49:46	540616807195641
445	9.7780	XLON	13/05/2022	13:49:46	540616807195642
484	9.7780	XLON	13/05/2022	13:49:46	540616807195625
680	9.7780	XLON	13/05/2022	13:49:46	540616807195624
349	9.7800	XLON	13/05/2022	13:50:33	540616807195727
21	9.7780	XLON	13/05/2022	13:51:47	540616807195841
247	9.7780	XLON	13/05/2022	13:51:47	540616807195833
300	9.7780	XLON	13/05/2022	13:51:47	540616807195839
420	9.7780	XLON	13/05/2022	13:51:47	540616807195840
1,213	9.7780	XLON	13/05/2022	13:51:47	540616807195832
353	9.7800	XLON	13/05/2022	13:53:24	540616807195990
393	9.7800	XLON	13/05/2022	13:53:24	540616807195991
652	9.7800	XLON	13/05/2022	13:53:24	540616807195989
332	9.7740	XLON	13/05/2022	13:53:51	540616807196029
39	9.7760	XLON	13/05/2022	13:54:07	540616807196072
494	9.7760	XLON	13/05/2022	13:54:21	540616807196091
738	9.7760	XLON	13/05/2022	13:54:21	540616807196085
347	9.7760	XLON	13/05/2022	13:55:23	540616807196296
1,086	9.7760	XLON	13/05/2022	13:57:18	540616807196456
18	9.7720	XLON	13/05/2022	13:57:39	540616807196478
18	9.7720	XLON	13/05/2022	13:57:39	540616807196479
36	9.7720	XLON	13/05/2022	13:57:40	540616807196480
333	9.7720	XLON	13/05/2022	13:57:47	540616807196490
399	9.7720	XLON	13/05/2022	13:57:47	540616807196493
1,498	9.7680	XLON	13/05/2022	13:59:37	540616807196756
395	9.7720	XLON	13/05/2022	14:00:24	540616807196899
7	9.7720	XLON	13/05/2022	14:00:27	540616807196909
54	9.7720	XLON	13/05/2022	14:00:27	540616807196908
48	9.7700	XLON	13/05/2022	14:01:27	540616807196998
250	9.7700	XLON	13/05/2022	14:01:27	540616807197003
377	9.7700	XLON	13/05/2022	14:01:27	540616807197004
619	9.7700	XLON	13/05/2022	14:01:27	540616807197002
1,447	9.7700	XLON	13/05/2022	14:01:27	540616807196999
779	9.7660	XLON	13/05/2022	14:01:33	540616807197050
271	9.7660	XLON	13/05/2022	14:02:00	540616807197109
420	9.7660	XLON	13/05/2022	14:02:00	540616807197113
452	9.7660	XLON	13/05/2022	14:02:00	540616807197110
343	9.7640	XLON	13/05/2022	14:04:02	540616807197289
420	9.7540	XLON	13/05/2022	14:06:21	540616807197585
584	9.7540	XLON	13/05/2022	14:06:21	540616807197586
33	9.7520	XLON	13/05/2022	14:06:56	540616807197651
553	9.7540	XLON	13/05/2022	14:07:29	540616807197691
144	9.7560	XLON	13/05/2022	14:07:55	540616807197783
388	9.7560	XLON	13/05/2022	14:07:55	540616807197782
331	9.7560	XLON	13/05/2022	14:08:19	540616807197806
300	9.7560	XLON	13/05/2022	14:09:47	540616807197979
349	9.7560	XLON	13/05/2022	14:09:47	540616807197980
124	9.7560	XLON	13/05/2022	14:09:50	540616807197983
330	9.7560	XLON	13/05/2022	14:10:34	540616807198070
322	9.7560	XLON	13/05/2022	14:11:03	540616807198188
323	9.7560	XLON	13/05/2022	14:11:03	540616807198187
555	9.7600	XLON	13/05/2022	14:11:12	540616807198228
209	9.7580	XLON	13/05/2022	14:11:16	540616807198242
233	9.7580	XLON	13/05/2022	14:11:16	540616807198243
300	9.7580	XLON	13/05/2022	14:11:18	540616807198251
370	9.7580	XLON	13/05/2022	14:11:18	540616807198252
439	9.7560	XLON	13/05/2022	14:11:39	540616807198288
589	9.7560	XLON	13/05/2022	14:11:39	540616807198290
617	9.7560	XLON	13/05/2022	14:11:39	540616807198291
1,287	9.7640	XLON	13/05/2022	14:12:29	540616807198370
269	9.7640	XLON	13/05/2022	14:12:31	540616807198387
279	9.7640	XLON	13/05/2022	14:12:32	540616807198388
279	9.7640	XLON	13/05/2022	14:12:32	540616807198389
1,581	9.7680	XLON	13/05/2022	14:12:52	540616807198427
260	9.7680	XLON	13/05/2022	14:12:53	540616807198429
320	9.7680	XLON	13/05/2022	14:12:53	540616807198431
343	9.7680	XLON	13/05/2022	14:12:53	540616807198430
676	9.7680	XLON	13/05/2022	14:12:53	540616807198428
80	9.7680	XLON	13/05/2022	14:13:28	540616807198513
214	9.7680	XLON	13/05/2022	14:13:28	540616807198515
498	9.7680	XLON	13/05/2022	14:13:28	540616807198512
603	9.7680	XLON	13/05/2022	14:13:28	540616807198514
404	9.7620	XLON	13/05/2022	14:14:01	540616807198573
242	9.7680	XLON	13/05/2022	14:20:00	540616807199308
420	9.7680	XLON	13/05/2022	14:20:00	540616807199307
1,590	9.7680	XLON	13/05/2022	14:20:00	540616807199293
305	9.7720	XLON	13/05/2022	14:20:56	540616807199402
371	9.7720	XLON	13/05/2022	14:20:56	540616807199398
641	9.7720	XLON	13/05/2022	14:20:56	540616807199399
54	9.7780	XLON	13/05/2022	14:23:31	540616807199733
66	9.7780	XLON	13/05/2022	14:23:31	540616807199730
384	9.7780	XLON	13/05/2022	14:23:31	540616807199731
420	9.7780	XLON	13/05/2022	14:23:31	540616807199732
269	9.7780	XLON	13/05/2022	14:24:05	540616807199804
383	9.7780	XLON	13/05/2022	14:24:05	540616807199805
217	9.7760	XLON	13/05/2022	14:25:27	540616807199939
237	9.7760	XLON	13/05/2022	14:25:27	540616807199940
350	9.7760	XLON	13/05/2022	14:25:27	540616807199938
91	9.7780	XLON	13/05/2022	14:25:27	540616807199933
238	9.7780	XLON	13/05/2022	14:25:27	540616807199932
41	9.7740	XLON	13/05/2022	14:28:19	540616807200343
183	9.7760	XLON	13/05/2022	14:28:19	540616807200341
220	9.7760	XLON	13/05/2022	14:28:19	540616807200342
237	9.7760	XLON	13/05/2022	14:28:19	540616807200340
143	9.7760	XLON	13/05/2022	14:28:25	540616807200357
328	9.7760	XLON	13/05/2022	14:28:25	540616807200356
330	9.7760	XLON	13/05/2022	14:28:54	540616807200412
546	9.7740	XLON	13/05/2022	14:28:55	540616807200418
1,026	9.7740	XLON	13/05/2022	14:29:09	540616807200502
584	9.7740	XLON	13/05/2022	14:30:02	540616807200678
80	9.7700	XLON	13/05/2022	14:30:07	540616807200731
92	9.7700	XLON	13/05/2022	14:30:07	540616807200750
664	9.7700	XLON	13/05/2022	14:30:07	540616807200732
1,426	9.7700	XLON	13/05/2022	14:30:07	540616807200727
1	9.7700	XLON	13/05/2022	14:30:08	540616807200758
194	9.7720	XLON	13/05/2022	14:30:22	540616807200890
1,059	9.7720	XLON	13/05/2022	14:30:22	540616807200891
352	9.7780	XLON	13/05/2022	14:30:57	540616807201163
373	9.7780	XLON	13/05/2022	14:30:57	540616807201162
324	9.7760	XLON	13/05/2022	14:30:58	540616807201166
352	9.7760	XLON	13/05/2022	14:30:58	540616807201165
373	9.7760	XLON	13/05/2022	14:30:58	540616807201164
540	9.7760	XLON	13/05/2022	14:30:58	540616807201167
160	9.7820	XLON	13/05/2022	14:31:14	540616807201276
260	9.7820	XLON	13/05/2022	14:31:14	540616807201282
352	9.7820	XLON	13/05/2022	14:31:14	540616807201280
373	9.7820	XLON	13/05/2022	14:31:14	540616807201281
420	9.7820	XLON	13/05/2022	14:31:14	540616807201279
1,442	9.7820	XLON	13/05/2022	14:31:14	540616807201277
622	9.7800	XLON	13/05/2022	14:31:24	540616807201354
1,158	9.7800	XLON	13/05/2022	14:31:24	540616807201352
84	9.7820	XLON	13/05/2022	14:31:45	540616807201471
437	9.7820	XLON	13/05/2022	14:31:45	540616807201470
388	9.7860	XLON	13/05/2022	14:32:09	540616807201592
100	9.7840	XLON	13/05/2022	14:32:24	540616807201665
380	9.7840	XLON	13/05/2022	14:32:25	540616807201672
420	9.7840	XLON	13/05/2022	14:32:25	540616807201671
797	9.7840	XLON	13/05/2022	14:32:25	540616807201668
472	9.7900	XLON	13/05/2022	14:33:15	540616807201911
1,116	9.7900	XLON	13/05/2022	14:33:15	540616807201900
100	9.7840	XLON	13/05/2022	14:33:50	540616807202041
402	9.7840	XLON	13/05/2022	14:33:50	540616807202042
588	9.7820	XLON	13/05/2022	14:34:23	540616807202315
196	9.7800	XLON	13/05/2022	14:34:39	540616807202363
341	9.7800	XLON	13/05/2022	14:34:39	540616807202361
420	9.7800	XLON	13/05/2022	14:34:39	540616807202362
82	9.7760	XLON	13/05/2022	14:34:45	540616807202466
479	9.7760	XLON	13/05/2022	14:34:45	540616807202467
153	9.7740	XLON	13/05/2022	14:35:00	540616807202532
302	9.7740	XLON	13/05/2022	14:35:00	540616807202530
352	9.7740	XLON	13/05/2022	14:35:00	540616807202531
516	9.7740	XLON	13/05/2022	14:35:00	540616807202524
964	9.7680	XLON	13/05/2022	14:35:46	540616807202962
243	9.7780	XLON	13/05/2022	14:36:27	540616807203173
300	9.7780	XLON	13/05/2022	14:36:27	540616807203172
16	9.7960	XLON	13/05/2022	14:37:20	540616807203411
352	9.7960	XLON	13/05/2022	14:37:20	540616807203410
116	9.8000	XLON	13/05/2022	14:37:51	540616807203514
473	9.8000	XLON	13/05/2022	14:37:51	540616807203513
661	9.8000	XLON	13/05/2022	14:37:51	540616807203512
300	9.8060	XLON	13/05/2022	14:38:06	540616807203587
25	9.8000	XLON	13/05/2022	14:38:21	540616807203620
92	9.8000	XLON	13/05/2022	14:38:21	540616807203621
591	9.8000	XLON	13/05/2022	14:38:21	540616807203619
302	9.7980	XLON	13/05/2022	14:38:26	540616807203667
352	9.7980	XLON	13/05/2022	14:38:26	540616807203668
373	9.7980	XLON	13/05/2022	14:38:26	540616807203669
430	9.7960	XLON	13/05/2022	14:38:27	540616807203707
44	9.7980	XLON	13/05/2022	14:38:27	540616807203705
373	9.7980	XLON	13/05/2022	14:38:27	540616807203704
1,579	9.7980	XLON	13/05/2022	14:38:56	540616807203866
145	9.7980	XLON	13/05/2022	14:38:58	540616807203883
314	9.7980	XLON	13/05/2022	14:38:58	540616807203882
429	9.7900	XLON	13/05/2022	14:39:17	540616807203945
674	9.7900	XLON	13/05/2022	14:39:17	540616807203944
435	9.7960	XLON	13/05/2022	14:39:53	540616807204069
10	9.8040	XLON	13/05/2022	14:41:34	540616807204567
352	9.8040	XLON	13/05/2022	14:41:34	540616807204566
696	9.8020	XLON	13/05/2022	14:41:44	540616807204668
815	9.8020	XLON	13/05/2022	14:41:44	540616807204667
815	9.8020	XLON	13/05/2022	14:41:44	540616807204674
8	9.8040	XLON	13/05/2022	14:42:01	540616807204700
350	9.8040	XLON	13/05/2022	14:42:01	540616807204699
461	9.8040	XLON	13/05/2022	14:42:01	540616807204698
9	9.8020	XLON	13/05/2022	14:42:11	540616807204802
183	9.8020	XLON	13/05/2022	14:42:11	540616807204803
1,498	9.8040	XLON	13/05/2022	14:42:41	540616807204886
402	9.8020	XLON	13/05/2022	14:43:53	540616807205158
1,254	9.8020	XLON	13/05/2022	14:43:53	540616807205152
54	9.8000	XLON	13/05/2022	14:43:55	540616807205165
295	9.8000	XLON	13/05/2022	14:43:55	540616807205164
64	9.8060	XLON	13/05/2022	14:44:08	540616807205397
248	9.8060	XLON	13/05/2022	14:44:08	540616807205399
318	9.8060	XLON	13/05/2022	14:44:08	540616807205398
138	9.8060	XLON	13/05/2022	14:44:09	540616807205408
373	9.8060	XLON	13/05/2022	14:44:09	540616807205400
373	9.8060	XLON	13/05/2022	14:44:09	540616807205407
300	9.8060	XLON	13/05/2022	14:44:29	540616807205532
128	9.8160	XLON	13/05/2022	14:45:19	540616807205747
195	9.8160	XLON	13/05/2022	14:45:19	540616807205746
35	9.8140	XLON	13/05/2022	14:45:21	540616807205755
194	9.8140	XLON	13/05/2022	14:45:21	540616807205757
283	9.8140	XLON	13/05/2022	14:45:21	540616807205758
300	9.8140	XLON	13/05/2022	14:45:21	540616807205756
687	9.8140	XLON	13/05/2022	14:45:21	540616807205754
318	9.8160	XLON	13/05/2022	14:45:21	540616807205753
300	9.8100	XLON	13/05/2022	14:45:28	540616807205807
300	9.8100	XLON	13/05/2022	14:45:28	540616807205811
302	9.8100	XLON	13/05/2022	14:45:28	540616807205812
349	9.8100	XLON	13/05/2022	14:45:28	540616807205808
92	9.8120	XLON	13/05/2022	14:45:28	540616807205802
302	9.8120	XLON	13/05/2022	14:45:28	540616807205803
636	9.8120	XLON	13/05/2022	14:45:28	540616807205801
275	9.8120	XLON	13/05/2022	14:46:08	540616807206030
277	9.8120	XLON	13/05/2022	14:46:08	540616807206029
420	9.8120	XLON	13/05/2022	14:46:15	540616807206064
92	9.8140	XLON	13/05/2022	14:46:27	540616807206171
268	9.8140	XLON	13/05/2022	14:46:27	540616807206172
278	9.8200	XLON	13/05/2022	14:46:44	540616807206265
373	9.8200	XLON	13/05/2022	14:46:44	540616807206266
83	9.8220	XLON	13/05/2022	14:46:57	540616807206324
302	9.8200	XLON	13/05/2022	14:47:06	540616807206355
373	9.8200	XLON	13/05/2022	14:47:06	540616807206353
704	9.8200	XLON	13/05/2022	14:47:06	540616807206354
143	9.8240	XLON	13/05/2022	14:47:16	540616807206383
297	9.8240	XLON	13/05/2022	14:47:16	540616807206384
907	9.8240	XLON	13/05/2022	14:47:16	540616807206382
107	9.8240	XLON	13/05/2022	14:47:30	540616807206446
1,042	9.8240	XLON	13/05/2022	14:47:30	540616807206445
360	9.8200	XLON	13/05/2022	14:47:38	540616807206507
373	9.8200	XLON	13/05/2022	14:47:38	540616807206508
235	9.8220	XLON	13/05/2022	14:47:38	540616807206510
373	9.8220	XLON	13/05/2022	14:47:38	540616807206509
1,590	9.8220	XLON	13/05/2022	14:47:38	540616807206500
264	9.8120	XLON	13/05/2022	14:47:52	540616807206651
341	9.8120	XLON	13/05/2022	14:47:52	540616807206650
488	9.8180	XLON	13/05/2022	14:48:12	540616807206774
556	9.8140	XLON	13/05/2022	14:48:30	540616807206822
355	9.8060	XLON	13/05/2022	14:48:36	540616807206847
413	9.8040	XLON	13/05/2022	14:49:13	540616807207005
394	9.7980	XLON	13/05/2022	14:49:15	540616807207034
3	9.8020	XLON	13/05/2022	14:50:00	540616807207223
352	9.8020	XLON	13/05/2022	14:50:05	540616807207251
373	9.8020	XLON	13/05/2022	14:50:05	540616807207249
439	9.8020	XLON	13/05/2022	14:50:05	540616807207250
1,558	9.8020	XLON	13/05/2022	14:50:05	540616807207248
300	9.8080	XLON	13/05/2022	14:50:21	540616807207381
321	9.8080	XLON	13/05/2022	14:50:21	540616807207382
31	9.8080	XLON	13/05/2022	14:50:22	540616807207388
75	9.8080	XLON	13/05/2022	14:50:22	540616807207390
302	9.8080	XLON	13/05/2022	14:50:22	540616807207389
36	9.8060	XLON	13/05/2022	14:51:04	540616807207585
42	9.8060	XLON	13/05/2022	14:51:04	540616807207577
420	9.8060	XLON	13/05/2022	14:51:04	540616807207584
1,457	9.8060	XLON	13/05/2022	14:51:04	540616807207578
53	9.8000	XLON	13/05/2022	14:51:07	540616807207606
343	9.8000	XLON	13/05/2022	14:51:07	540616807207608
637	9.8000	XLON	13/05/2022	14:51:07	540616807207607
56	9.8020	XLON	13/05/2022	14:51:07	540616807207605
522	9.8020	XLON	13/05/2022	14:51:07	540616807207604
909	9.8040	XLON	13/05/2022	14:51:44	540616807207746
148	9.8020	XLON	13/05/2022	14:51:45	540616807207749
258	9.8020	XLON	13/05/2022	14:51:45	540616807207750
511	9.8040	XLON	13/05/2022	14:53:00	540616807208007
92	9.8080	XLON	13/05/2022	14:53:51	540616807208315
353	9.8080	XLON	13/05/2022	14:53:51	540616807208314
357	9.8060	XLON	13/05/2022	14:53:52	540616807208318
357	9.8060	XLON	13/05/2022	14:53:52	540616807208322
434	9.8060	XLON	13/05/2022	14:53:52	540616807208319
92	9.8060	XLON	13/05/2022	14:53:53	540616807208335
109	9.8060	XLON	13/05/2022	14:53:53	540616807208342
174	9.8060	XLON	13/05/2022	14:53:53	540616807208343
357	9.8060	XLON	13/05/2022	14:53:53	540616807208334
357	9.8060	XLON	13/05/2022	14:53:53	540616807208341
92	9.8060	XLON	13/05/2022	14:54:35	540616807208515
183	9.8060	XLON	13/05/2022	14:54:35	540616807208517
184	9.8060	XLON	13/05/2022	14:54:35	540616807208516
119	9.8060	XLON	13/05/2022	14:54:36	540616807208522
318	9.8060	XLON	13/05/2022	14:54:36	540616807208521
264	9.8040	XLON	13/05/2022	14:54:42	540616807208548
841	9.8040	XLON	13/05/2022	14:54:42	540616807208547
350	9.8020	XLON	13/05/2022	14:54:47	540616807208588
460	9.8040	XLON	13/05/2022	14:55:15	540616807208751
427	9.8020	XLON	13/05/2022	14:55:49	540616807208895
103	9.8060	XLON	13/05/2022	14:55:53	540616807208930
420	9.8060	XLON	13/05/2022	14:55:53	540616807208929
1,079	9.8060	XLON	13/05/2022	14:55:53	540616807208928
148	9.8040	XLON	13/05/2022	14:56:20	540616807209040
1,246	9.8040	XLON	13/05/2022	14:56:20	540616807209039
354	9.8000	XLON	13/05/2022	14:56:48	540616807209114
510	9.8000	XLON	13/05/2022	14:56:48	540616807209113
27	9.8000	XLON	13/05/2022	14:57:17	540616807209280
352	9.8000	XLON	13/05/2022	14:57:17	540616807209279
36	9.7980	XLON	13/05/2022	14:57:26	540616807209307
3	9.7980	XLON	13/05/2022	14:57:33	540616807209353
1,413	9.7960	XLON	13/05/2022	14:57:43	540616807209413
92	9.8000	XLON	13/05/2022	14:57:46	540616807209424
100	9.8000	XLON	13/05/2022	14:57:46	540616807209423
178	9.8000	XLON	13/05/2022	14:57:46	540616807209425
92	9.7980	XLON	13/05/2022	14:58:13	540616807209532
388	9.7960	XLON	13/05/2022	14:58:15	540616807209535
1,220	9.7960	XLON	13/05/2022	14:58:15	540616807209534
113	9.8000	XLON	13/05/2022	14:59:02	540616807209697
302	9.8000	XLON	13/05/2022	14:59:02	540616807209696
420	9.8000	XLON	13/05/2022	14:59:02	540616807209695
1,551	9.8000	XLON	13/05/2022	14:59:02	540616807209681
192	9.7980	XLON	13/05/2022	14:59:04	540616807209703
228	9.7980	XLON	13/05/2022	14:59:04	540616807209702
365	9.7980	XLON	13/05/2022	14:59:04	540616807209704
598	9.7980	XLON	13/05/2022	14:59:36	540616807209813
51	9.7980	XLON	13/05/2022	14:59:50	540616807209852
120	9.7980	XLON	13/05/2022	14:59:50	540616807209853
160	9.7980	XLON	13/05/2022	14:59:50	540616807209851
663	9.7980	XLON	13/05/2022	14:59:50	540616807209850
710	9.8000	XLON	13/05/2022	15:00:09	540616807209954
347	9.7980	XLON	13/05/2022	15:00:20	540616807210006
354	9.8020	XLON	13/05/2022	15:00:31	540616807210036
9	9.8020	XLON	13/05/2022	15:00:36	540616807210065
9	9.8020	XLON	13/05/2022	15:00:36	540616807210066
275	9.8020	XLON	13/05/2022	15:00:36	540616807210064
92	9.8020	XLON	13/05/2022	15:00:39	540616807210081
275	9.8020	XLON	13/05/2022	15:00:39	540616807210080
302	9.8020	XLON	13/05/2022	15:00:39	540616807210082
300	9.8020	XLON	13/05/2022	15:00:45	540616807210102
260	9.8040	XLON	13/05/2022	15:01:30	540616807210257
260	9.8040	XLON	13/05/2022	15:01:30	540616807210258
219	9.8040	XLON	13/05/2022	15:01:32	540616807210263
111	9.8020	XLON	13/05/2022	15:01:37	540616807210307
138	9.8020	XLON	13/05/2022	15:01:37	540616807210305
180	9.8020	XLON	13/05/2022	15:01:37	540616807210303
541	9.8020	XLON	13/05/2022	15:01:37	540616807210302
1,051	9.8020	XLON	13/05/2022	15:01:37	540616807210306
683	9.8000	XLON	13/05/2022	15:01:54	540616807210355
280	9.8000	XLON	13/05/2022	15:02:20	540616807210614
1,079	9.8000	XLON	13/05/2022	15:02:20	540616807210613
74	9.8060	XLON	13/05/2022	15:02:41	540616807210810
300	9.8060	XLON	13/05/2022	15:02:41	540616807210809
92	9.8080	XLON	13/05/2022	15:02:42	540616807210845
92	9.8080	XLON	13/05/2022	15:02:43	540616807210847
111	9.8080	XLON	13/05/2022	15:02:43	540616807210846
287	9.8080	XLON	13/05/2022	15:02:43	540616807210850
314	9.8160	XLON	13/05/2022	15:02:45	540616807210882
352	9.8160	XLON	13/05/2022	15:02:45	540616807210883
1,929	9.8160	XLON	13/05/2022	15:02:45	540616807210884
21	9.8160	XLON	13/05/2022	15:02:46	540616807210893
351	9.8160	XLON	13/05/2022	15:02:46	540616807210894
352	9.8160	XLON	13/05/2022	15:02:46	540616807210895
92	9.8120	XLON	13/05/2022	15:02:47	540616807210907
257	9.8120	XLON	13/05/2022	15:02:47	540616807210908
118	9.8140	XLON	13/05/2022	15:02:47	540616807210902
300	9.8140	XLON	13/05/2022	15:02:47	540616807210900
352	9.8140	XLON	13/05/2022	15:02:47	540616807210901
398	9.8140	XLON	13/05/2022	15:03:04	540616807211001
587	9.8140	XLON	13/05/2022	15:03:04	540616807211003
707	9.8140	XLON	13/05/2022	15:03:04	540616807211002
141	9.8160	XLON	13/05/2022	15:03:04	540616807210999
354	9.8160	XLON	13/05/2022	15:03:04	540616807211000
392	9.8160	XLON	13/05/2022	15:03:04	540616807210997
42	9.8100	XLON	13/05/2022	15:03:09	540616807211017
583	9.8100	XLON	13/05/2022	15:03:09	540616807211016
483	9.8000	XLON	13/05/2022	15:03:36	540616807211137
224	9.7980	XLON	13/05/2022	15:03:39	540616807211162
372	9.7980	XLON	13/05/2022	15:03:56	540616807211223
336	9.8020	XLON	13/05/2022	15:04:10	540616807211272
617	9.8020	XLON	13/05/2022	15:04:21	540616807211308
132	9.8020	XLON	13/05/2022	15:04:22	540616807211310
204	9.8020	XLON	13/05/2022	15:04:22	540616807211309
610	9.7980	XLON	13/05/2022	15:05:32	540616807211587
192	9.8060	XLON	13/05/2022	15:06:05	540616807211763
300	9.8060	XLON	13/05/2022	15:06:05	540616807211761
352	9.8060	XLON	13/05/2022	15:06:05	540616807211762
300	9.8040	XLON	13/05/2022	15:06:07	540616807211767
18	9.8020	XLON	13/05/2022	15:06:41	540616807211837
213	9.8020	XLON	13/05/2022	15:06:41	540616807211838
267	9.8020	XLON	13/05/2022	15:06:41	540616807211835
273	9.8020	XLON	13/05/2022	15:06:41	540616807211836
93	9.8020	XLON	13/05/2022	15:06:48	540616807211839
373	9.8020	XLON	13/05/2022	15:06:48	540616807211840
248	9.8000	XLON	13/05/2022	15:07:29	540616807212225
292	9.8000	XLON	13/05/2022	15:07:29	540616807212219
352	9.8000	XLON	13/05/2022	15:07:29	540616807212226
373	9.8000	XLON	13/05/2022	15:07:29	540616807212224
1,114	9.8000	XLON	13/05/2022	15:07:29	540616807212220
95	9.8020	XLON	13/05/2022	15:07:29	540616807212227
400	9.7980	XLON	13/05/2022	15:07:37	540616807212237
8	9.7980	XLON	13/05/2022	15:07:40	540616807212246
445	9.7980	XLON	13/05/2022	15:07:40	540616807212245
10	9.8040	XLON	13/05/2022	15:08:48	540616807212638
10	9.8040	XLON	13/05/2022	15:08:48	540616807212639
10	9.8040	XLON	13/05/2022	15:08:48	540616807212640
10	9.8040	XLON	13/05/2022	15:08:48	540616807212641
159	9.8040	XLON	13/05/2022	15:08:48	540616807212634
205	9.8040	XLON	13/05/2022	15:08:48	540616807212637
290	9.8040	XLON	13/05/2022	15:08:48	540616807212636
661	9.8040	XLON	13/05/2022	15:08:48	540616807212642
812	9.8040	XLON	13/05/2022	15:08:48	540616807212635
230	9.8040	XLON	13/05/2022	15:08:49	540616807212643
256	9.8060	XLON	13/05/2022	15:08:49	540616807212649
352	9.8060	XLON	13/05/2022	15:08:49	540616807212650
420	9.8060	XLON	13/05/2022	15:08:54	540616807212669
261	9.8060	XLON	13/05/2022	15:09:19	540616807212785
300	9.8060	XLON	13/05/2022	15:09:19	540616807212784
18	9.8040	XLON	13/05/2022	15:09:21	540616807212788
160	9.8040	XLON	13/05/2022	15:09:21	540616807212789
420	9.8040	XLON	13/05/2022	15:09:21	540616807212790
464	9.8040	XLON	13/05/2022	15:09:21	540616807212787
596	9.8040	XLON	13/05/2022	15:09:21	540616807212791
1	9.8060	XLON	13/05/2022	15:09:40	540616807212829
258	9.8060	XLON	13/05/2022	15:09:45	540616807212871
168	9.8080	XLON	13/05/2022	15:09:50	540616807212896
441	9.8040	XLON	13/05/2022	15:09:54	540616807212932
260	9.8040	XLON	13/05/2022	15:10:02	540616807212946
1,909	9.8040	XLON	13/05/2022	15:10:02	540616807212945
9	9.8040	XLON	13/05/2022	15:10:03	540616807212949
10	9.8040	XLON	13/05/2022	15:10:03	540616807212948
10	9.8040	XLON	13/05/2022	15:10:03	540616807212950
42	9.8100	XLON	13/05/2022	15:10:37	540616807213017
262	9.8100	XLON	13/05/2022	15:10:37	540616807213018
352	9.8100	XLON	13/05/2022	15:10:37	540616807213019
368	9.8100	XLON	13/05/2022	15:10:37	540616807213021
373	9.8100	XLON	13/05/2022	15:10:37	540616807213020
8	9.8060	XLON	13/05/2022	15:10:40	540616807213046
45	9.8060	XLON	13/05/2022	15:10:40	540616807213042
111	9.8060	XLON	13/05/2022	15:10:40	540616807213040
283	9.8060	XLON	13/05/2022	15:10:40	540616807213039
319	9.8060	XLON	13/05/2022	15:10:40	540616807213043
420	9.8060	XLON	13/05/2022	15:10:40	540616807213045
608	9.8060	XLON	13/05/2022	15:10:40	540616807213041
300	9.8080	XLON	13/05/2022	15:10:40	540616807213036
457	9.8080	XLON	13/05/2022	15:10:40	540616807213037
187	9.8020	XLON	13/05/2022	15:10:49	540616807213110
264	9.8020	XLON	13/05/2022	15:10:49	540616807213106
291	9.8020	XLON	13/05/2022	15:10:49	540616807213105
374	9.8020	XLON	13/05/2022	15:10:49	540616807213109
143	9.8040	XLON	13/05/2022	15:11:08	540616807213153
183	9.8040	XLON	13/05/2022	15:11:08	540616807213154
395	9.8020	XLON	13/05/2022	15:11:26	540616807213267
1,232	9.8020	XLON	13/05/2022	15:11:28	540616807213273
39	9.8000	XLON	13/05/2022	15:11:29	540616807213298
326	9.8000	XLON	13/05/2022	15:11:29	540616807213297
139	9.8040	XLON	13/05/2022	15:11:51	540616807213410
69	9.8080	XLON	13/05/2022	15:12:18	540616807213476
265	9.8080	XLON	13/05/2022	15:12:18	540616807213463
341	9.8080	XLON	13/05/2022	15:12:18	540616807213475
362	9.8080	XLON	13/05/2022	15:12:18	540616807213462
625	9.8080	XLON	13/05/2022	15:12:18	540616807213474
37	9.8060	XLON	13/05/2022	15:12:22	540616807213508
129	9.8060	XLON	13/05/2022	15:12:22	540616807213513
247	9.8060	XLON	13/05/2022	15:12:22	540616807213506
265	9.8060	XLON	13/05/2022	15:12:22	540616807213507
360	9.8060	XLON	13/05/2022	15:12:22	540616807213512
85	9.8000	XLON	13/05/2022	15:13:03	540616807213631
352	9.8000	XLON	13/05/2022	15:13:03	540616807213630
91	9.8000	XLON	13/05/2022	15:13:51	540616807213787
138	9.8000	XLON	13/05/2022	15:13:51	540616807213788
563	9.8000	XLON	13/05/2022	15:13:51	540616807213786
118	9.8160	XLON	13/05/2022	15:14:44	540616807214413
210	9.8160	XLON	13/05/2022	15:14:44	540616807214417
373	9.8160	XLON	13/05/2022	15:14:44	540616807214416
456	9.8160	XLON	13/05/2022	15:14:44	540616807214414
9	9.8140	XLON	13/05/2022	15:14:45	540616807214497
139	9.8140	XLON	13/05/2022	15:14:45	540616807214502
300	9.8140	XLON	13/05/2022	15:14:45	540616807214501
823	9.8140	XLON	13/05/2022	15:14:45	540616807214496
74	9.8140	XLON	13/05/2022	15:14:50	540616807214586
300	9.8140	XLON	13/05/2022	15:14:50	540616807214584
352	9.8140	XLON	13/05/2022	15:14:50	540616807214585
661	9.8040	XLON	13/05/2022	15:14:52	540616807214775
380	9.8060	XLON	13/05/2022	15:14:52	540616807214752
661	9.8060	XLON	13/05/2022	15:14:52	540616807214751
169	9.8080	XLON	13/05/2022	15:14:52	540616807214754
350	9.8080	XLON	13/05/2022	15:14:52	540616807214753
1,047	9.8080	XLON	13/05/2022	15:14:52	540616807214639
92	9.8000	XLON	13/05/2022	15:15:03	540616807214946
670	9.8000	XLON	13/05/2022	15:15:23	540616807215038
797	9.8000	XLON	13/05/2022	15:15:23	540616807215037
600	9.7980	XLON	13/05/2022	15:15:30	540616807215059
646	9.7980	XLON	13/05/2022	15:15:30	540616807215065
801	9.7980	XLON	13/05/2022	15:15:30	540616807215058
240	9.8000	XLON	13/05/2022	15:15:36	540616807215096
266	9.8000	XLON	13/05/2022	15:16:09	540616807215175
1,259	9.8000	XLON	13/05/2022	15:16:09	540616807215176
233	9.7980	XLON	13/05/2022	15:16:11	540616807215185
559	9.7980	XLON	13/05/2022	15:16:15	540616807215204
593	9.7980	XLON	13/05/2022	15:16:35	540616807215236
526	9.7980	XLON	13/05/2022	15:16:39	540616807215251
92	9.8080	XLON	13/05/2022	15:17:39	540616807215462
352	9.8080	XLON	13/05/2022	15:17:39	540616807215463
373	9.8080	XLON	13/05/2022	15:17:39	540616807215464
1,617	9.8060	XLON	13/05/2022	15:18:04	540616807215540
99	9.8060	XLON	13/05/2022	15:18:05	540616807215555
629	9.8060	XLON	13/05/2022	15:18:05	540616807215554
22	9.8020	XLON	13/05/2022	15:18:06	540616807215569
474	9.8020	XLON	13/05/2022	15:18:06	540616807215570
496	9.8060	XLON	13/05/2022	15:18:27	540616807215666
300	9.8160	XLON	13/05/2022	15:19:15	540616807215798
251	9.8140	XLON	13/05/2022	15:19:20	540616807215805
373	9.8140	XLON	13/05/2022	15:19:20	540616807215804
295	9.8120	XLON	13/05/2022	15:19:29	540616807215828
1	9.8160	XLON	13/05/2022	15:19:58	540616807215897
1	9.8300	XLON	13/05/2022	15:21:17	540616807216162
300	9.8320	XLON	13/05/2022	15:21:45	540616807216244
354	9.8320	XLON	13/05/2022	15:21:45	540616807216247
420	9.8320	XLON	13/05/2022	15:21:45	540616807216245
610	9.8320	XLON	13/05/2022	15:21:45	540616807216246
1,630	9.8320	XLON	13/05/2022	15:21:45	540616807216239
105	9.8280	XLON	13/05/2022	15:21:51	540616807216288
370	9.8280	XLON	13/05/2022	15:21:51	540616807216287
219	9.8340	XLON	13/05/2022	15:22:16	540616807216372
436	9.8340	XLON	13/05/2022	15:22:16	540616807216374
633	9.8340	XLON	13/05/2022	15:22:16	540616807216373
600	9.8360	XLON	13/05/2022	15:22:28	540616807216430
226	9.8380	XLON	13/05/2022	15:23:10	540616807216518
290	9.8380	XLON	13/05/2022	15:23:10	540616807216517
300	9.8380	XLON	13/05/2022	15:23:10	540616807216516
536	9.8380	XLON	13/05/2022	15:23:10	540616807216513
38	9.8300	XLON	13/05/2022	15:23:39	540616807216610
669	9.8300	XLON	13/05/2022	15:23:39	540616807216609
14	9.8240	XLON	13/05/2022	15:23:54	540616807216661
796	9.8240	XLON	13/05/2022	15:23:56	540616807216665
579	9.8220	XLON	13/05/2022	15:24:15	540616807216730
153	9.8240	XLON	13/05/2022	15:24:50	540616807216839
185	9.8240	XLON	13/05/2022	15:24:50	540616807216838
21	9.8220	XLON	13/05/2022	15:25:54	540616807217026
31	9.8220	XLON	13/05/2022	15:25:54	540616807217027
719	9.8220	XLON	13/05/2022	15:25:54	540616807217028
789	9.8220	XLON	13/05/2022	15:25:54	540616807217025
547	9.8220	XLON	13/05/2022	15:26:51	540616807217198
93	9.8200	XLON	13/05/2022	15:26:55	540616807217230
112	9.8200	XLON	13/05/2022	15:26:55	540616807217232
259	9.8200	XLON	13/05/2022	15:26:55	540616807217231
345	9.8200	XLON	13/05/2022	15:26:55	540616807217229
454	9.8180	XLON	13/05/2022	15:27:20	540616807217370
534	9.8200	XLON	13/05/2022	15:28:31	540616807217659
9	9.8200	XLON	13/05/2022	15:28:45	540616807217681
420	9.8180	XLON	13/05/2022	15:28:56	540616807217726
797	9.8180	XLON	13/05/2022	15:28:56	540616807217725
259	9.8180	XLON	13/05/2022	15:29:41	540616807217909
39	9.8180	XLON	13/05/2022	15:30:00	540616807217988
300	9.8180	XLON	13/05/2022	15:30:00	540616807217987
116	9.8140	XLON	13/05/2022	15:30:37	540616807218145
1,527	9.8140	XLON	13/05/2022	15:30:37	540616807218146
677	9.8140	XLON	13/05/2022	15:30:43	540616807218157
495	9.8140	XLON	13/05/2022	15:30:56	540616807218190
100	9.8120	XLON	13/05/2022	15:30:57	540616807218197
352	9.8120	XLON	13/05/2022	15:30:57	540616807218196
4	9.8060	XLON	13/05/2022	15:31:52	540616807218410
267	9.8060	XLON	13/05/2022	15:31:52	540616807218411
1	9.8060	XLON	13/05/2022	15:32:04	540616807218427
76	9.8060	XLON	13/05/2022	15:32:04	540616807218428
252	9.8060	XLON	13/05/2022	15:32:04	540616807218426
125	9.8100	XLON	13/05/2022	15:32:20	540616807218535
218	9.8100	XLON	13/05/2022	15:32:20	540616807218537
352	9.8100	XLON	13/05/2022	15:32:20	540616807218536
38	9.8100	XLON	13/05/2022	15:32:45	540616807218634
282	9.8100	XLON	13/05/2022	15:32:47	540616807218638
327	9.8100	XLON	13/05/2022	15:33:00	540616807218662
92	9.8080	XLON	13/05/2022	15:33:08	540616807218737
327	9.8080	XLON	13/05/2022	15:33:08	540616807218736
36	9.8080	XLON	13/05/2022	15:33:09	540616807218741
163	9.8080	XLON	13/05/2022	15:33:09	540616807218739
327	9.8080	XLON	13/05/2022	15:33:09	540616807218738
327	9.8080	XLON	13/05/2022	15:33:09	540616807218740
1,562	9.8060	XLON	13/05/2022	15:33:14	540616807218785
94	9.8040	XLON	13/05/2022	15:33:16	540616807218804
266	9.8040	XLON	13/05/2022	15:33:16	540616807218802
373	9.8040	XLON	13/05/2022	15:33:16	540616807218803
268	9.8080	XLON	13/05/2022	15:33:22	540616807218834
292	9.8080	XLON	13/05/2022	15:33:22	540616807218836
373	9.8080	XLON	13/05/2022	15:33:22	540616807218835
207	9.8080	XLON	13/05/2022	15:33:23	540616807218837
1	9.8080	XLON	13/05/2022	15:33:25	540616807218854
341	9.8080	XLON	13/05/2022	15:33:26	540616807218855
1,611	9.8060	XLON	13/05/2022	15:33:39	540616807218902
264	9.8020	XLON	13/05/2022	15:33:45	540616807218920
566	9.8060	XLON	13/05/2022	15:34:53	540616807219175
1,020	9.8060	XLON	13/05/2022	15:34:53	540616807219176
916	9.8040	XLON	13/05/2022	15:35:27	540616807219359
587	9.8020	XLON	13/05/2022	15:35:30	540616807219374
211	9.8080	XLON	13/05/2022	15:36:14	540616807219560
39	9.8060	XLON	13/05/2022	15:36:20	540616807219611
92	9.8060	XLON	13/05/2022	15:36:20	540616807219609
317	9.8060	XLON	13/05/2022	15:36:20	540616807219610
325	9.8060	XLON	13/05/2022	15:36:20	540616807219606
420	9.8060	XLON	13/05/2022	15:36:20	540616807219608
530	9.8060	XLON	13/05/2022	15:36:20	540616807219612
1,078	9.8060	XLON	13/05/2022	15:36:20	540616807219605
987	9.8060	XLON	13/05/2022	15:36:55	540616807219734
17	9.8060	XLON	13/05/2022	15:37:18	540616807219858
709	9.8060	XLON	13/05/2022	15:37:18	540616807219857
22	9.8060	XLON	13/05/2022	15:37:19	540616807219865
330	9.8060	XLON	13/05/2022	15:37:19	540616807219864
480	9.8040	XLON	13/05/2022	15:37:27	540616807219924
691	9.8040	XLON	13/05/2022	15:37:27	540616807219928
22	9.8000	XLON	13/05/2022	15:37:45	540616807220000
166	9.8000	XLON	13/05/2022	15:38:29	540616807220121
578	9.8000	XLON	13/05/2022	15:38:29	540616807220122
534	9.7980	XLON	13/05/2022	15:38:37	540616807220229
661	9.8000	XLON	13/05/2022	15:39:05	540616807220437
890	9.8000	XLON	13/05/2022	15:39:05	540616807220436
215	9.8020	XLON	13/05/2022	15:39:05	540616807220434
352	9.8020	XLON	13/05/2022	15:39:05	540616807220432
373	9.8020	XLON	13/05/2022	15:39:05	540616807220433
98	9.8040	XLON	13/05/2022	15:39:05	540616807220435
289	9.8000	XLON	13/05/2022	15:39:06	540616807220442
320	9.8000	XLON	13/05/2022	15:39:06	540616807220441
680	9.7980	XLON	13/05/2022	15:39:44	540616807220588
1,595	9.8000	XLON	13/05/2022	15:41:14	540616807220823
263	9.8000	XLON	13/05/2022	15:41:31	540616807220878
300	9.8000	XLON	13/05/2022	15:41:31	540616807220875
352	9.8000	XLON	13/05/2022	15:41:31	540616807220876
373	9.8000	XLON	13/05/2022	15:41:31	540616807220877
44	9.8000	XLON	13/05/2022	15:41:34	540616807220887
115	9.8000	XLON	13/05/2022	15:41:34	540616807220888
162	9.8000	XLON	13/05/2022	15:41:36	540616807220892
196	9.8000	XLON	13/05/2022	15:41:36	540616807220893
90	9.8020	XLON	13/05/2022	15:41:58	540616807220940
114	9.8020	XLON	13/05/2022	15:41:58	540616807220941
263	9.8020	XLON	13/05/2022	15:41:58	540616807220938
266	9.8020	XLON	13/05/2022	15:41:58	540616807220939
720	9.8020	XLON	13/05/2022	15:41:58	540616807220937
56	9.8000	XLON	13/05/2022	15:42:15	540616807221022
255	9.8000	XLON	13/05/2022	15:42:15	540616807221020
323	9.8000	XLON	13/05/2022	15:42:15	540616807221019
327	9.8000	XLON	13/05/2022	15:42:15	540616807221021
569	9.7840	XLON	13/05/2022	15:44:48	540616807221487
92	9.7820	XLON	13/05/2022	15:45:08	540616807221615
1,533	9.7820	XLON	13/05/2022	15:45:28	540616807221696
207	9.7840	XLON	13/05/2022	15:45:28	540616807221702
299	9.7840	XLON	13/05/2022	15:45:28	540616807221706
302	9.7840	XLON	13/05/2022	15:45:28	540616807221704
341	9.7840	XLON	13/05/2022	15:45:28	540616807221707
352	9.7840	XLON	13/05/2022	15:45:28	540616807221703
373	9.7840	XLON	13/05/2022	15:45:28	540616807221701
755	9.7840	XLON	13/05/2022	15:45:28	540616807221705
1,361	9.7800	XLON	13/05/2022	15:45:29	540616807221749
29	9.7800	XLON	13/05/2022	15:46:35	540616807222057
354	9.7800	XLON	13/05/2022	15:46:35	540616807222058
1,594	9.7820	XLON	13/05/2022	15:46:35	540616807222053
672	9.7800	XLON	13/05/2022	15:47:01	540616807222126
496	9.7840	XLON	13/05/2022	15:47:32	540616807222316
9	9.7820	XLON	13/05/2022	15:47:37	540616807222331
300	9.7820	XLON	13/05/2022	15:47:37	540616807222329
302	9.7820	XLON	13/05/2022	15:47:37	540616807222330
499	9.7820	XLON	13/05/2022	15:47:37	540616807222326
344	9.7780	XLON	13/05/2022	15:50:00	540616807222667
397	9.7780	XLON	13/05/2022	15:50:00	540616807222663
1,582	9.7760	XLON	13/05/2022	15:51:40	540616807223084
138	9.7780	XLON	13/05/2022	15:51:40	540616807223096
300	9.7780	XLON	13/05/2022	15:51:40	540616807223093
302	9.7780	XLON	13/05/2022	15:51:40	540616807223095
352	9.7780	XLON	13/05/2022	15:51:40	540616807223092
373	9.7780	XLON	13/05/2022	15:51:40	540616807223094
63	9.7760	XLON	13/05/2022	15:51:44	540616807223120
620	9.7760	XLON	13/05/2022	15:51:49	540616807223128
498	9.7760	XLON	13/05/2022	15:51:59	540616807223165
18	9.7780	XLON	13/05/2022	15:52:23	540616807223289
239	9.7780	XLON	13/05/2022	15:52:23	540616807223288
485	9.7780	XLON	13/05/2022	15:52:23	540616807223287
686	9.7780	XLON	13/05/2022	15:52:23	540616807223291
21	9.7860	XLON	13/05/2022	15:53:06	540616807223488
207	9.7860	XLON	13/05/2022	15:53:06	540616807223487
209	9.7860	XLON	13/05/2022	15:53:06	540616807223489
322	9.7860	XLON	13/05/2022	15:53:06	540616807223486
347	9.7920	XLON	13/05/2022	15:54:15	540616807223723
1,126	9.7920	XLON	13/05/2022	15:54:15	540616807223722
88	9.7920	XLON	13/05/2022	15:54:16	540616807223729
241	9.7920	XLON	13/05/2022	15:54:16	540616807223726
340	9.7920	XLON	13/05/2022	15:54:16	540616807223725
352	9.7920	XLON	13/05/2022	15:54:16	540616807223727
373	9.7920	XLON	13/05/2022	15:54:16	540616807223728
312	9.7920	XLON	13/05/2022	15:55:22	540616807224000
420	9.7920	XLON	13/05/2022	15:55:22	540616807223999
24	9.7920	XLON	13/05/2022	15:55:23	540616807224001
36	9.7920	XLON	13/05/2022	15:55:23	540616807224003
92	9.7920	XLON	13/05/2022	15:55:23	540616807224002
1	9.7920	XLON	13/05/2022	15:55:25	540616807224007
183	9.7900	XLON	13/05/2022	15:56:31	540616807224250
206	9.7900	XLON	13/05/2022	15:56:31	540616807224249
420	9.7900	XLON	13/05/2022	15:56:31	540616807224247
522	9.7900	XLON	13/05/2022	15:56:31	540616807224248
338	9.7920	XLON	13/05/2022	15:56:33	540616807224253
18	9.7920	XLON	13/05/2022	15:56:34	540616807224259
23	9.7920	XLON	13/05/2022	15:56:35	540616807224262
642	9.7900	XLON	13/05/2022	15:56:48	540616807224377
74	9.7920	XLON	13/05/2022	15:56:48	540616807224381
373	9.7920	XLON	13/05/2022	15:56:48	540616807224380
256	9.7880	XLON	13/05/2022	15:57:02	540616807224460
365	9.7880	XLON	13/05/2022	15:57:02	540616807224462
373	9.7880	XLON	13/05/2022	15:57:02	540616807224461
114	9.7900	XLON	13/05/2022	15:57:02	540616807224464
300	9.7900	XLON	13/05/2022	15:57:02	540616807224463
167	9.7900	XLON	13/05/2022	15:57:04	540616807224472
66	9.7900	XLON	13/05/2022	15:57:19	540616807224521
236	9.7900	XLON	13/05/2022	15:57:19	540616807224519
298	9.7900	XLON	13/05/2022	15:57:19	540616807224520
20	9.8000	XLON	13/05/2022	15:59:16	540616807224929
245	9.8000	XLON	13/05/2022	15:59:16	540616807224927
308	9.8000	XLON	13/05/2022	15:59:16	540616807224928
373	9.8000	XLON	13/05/2022	15:59:16	540616807224925
420	9.8000	XLON	13/05/2022	15:59:16	540616807224926
1,277	9.8000	XLON	13/05/2022	15:59:16	540616807224921
11	9.7980	XLON	13/05/2022	15:59:32	540616807224987
259	9.7980	XLON	13/05/2022	15:59:37	540616807225019
302	9.7980	XLON	13/05/2022	15:59:37	540616807225020
228	9.8020	XLON	13/05/2022	16:00:26	540616807225270
551	9.8020	XLON	13/05/2022	16:00:26	540616807225271
606	9.8020	XLON	13/05/2022	16:00:26	540616807225273
485	9.7980	XLON	13/05/2022	16:01:00	540616807225431
591	9.7980	XLON	13/05/2022	16:01:00	540616807225432
13	9.7940	XLON	13/05/2022	16:01:01	540616807225459
613	9.7940	XLON	13/05/2022	16:01:08	540616807225498
626	9.7920	XLON	13/05/2022	16:01:11	540616807225513
380	9.8000	XLON	13/05/2022	16:02:37	540616807225802
1,251	9.8000	XLON	13/05/2022	16:02:37	540616807225801
102	9.8020	XLON	13/05/2022	16:02:52	540616807225866
352	9.8020	XLON	13/05/2022	16:02:52	540616807225865
85	9.8060	XLON	13/05/2022	16:03:02	540616807225926
369	9.8060	XLON	13/05/2022	16:03:02	540616807225925
53	9.8060	XLON	13/05/2022	16:03:19	540616807226001
88	9.8060	XLON	13/05/2022	16:03:19	540616807225998
511	9.8060	XLON	13/05/2022	16:03:19	540616807225992
1,485	9.8060	XLON	13/05/2022	16:03:19	540616807226002
770	9.8020	XLON	13/05/2022	16:03:37	540616807226098
205	9.8040	XLON	13/05/2022	16:03:54	540616807226168
275	9.8040	XLON	13/05/2022	16:03:54	540616807226167
592	9.8020	XLON	13/05/2022	16:04:06	540616807226215
730	9.8080	XLON	13/05/2022	16:05:06	540616807226489
881	9.8100	XLON	13/05/2022	16:06:04	540616807226699
886	9.8100	XLON	13/05/2022	16:06:04	540616807226705
404	9.8040	XLON	13/05/2022	16:06:32	540616807226799
597	9.8060	XLON	13/05/2022	16:07:32	540616807226988
16	9.8040	XLON	13/05/2022	16:07:46	540616807227023
572	9.8040	XLON	13/05/2022	16:07:46	540616807227024
161	9.8060	XLON	13/05/2022	16:10:05	540616807227569
170	9.8060	XLON	13/05/2022	16:10:05	540616807227568
11	9.8000	XLON	13/05/2022	16:10:13	540616807227610
716	9.8000	XLON	13/05/2022	16:10:13	540616807227611
1,208	9.8020	XLON	13/05/2022	16:10:13	540616807227607
76	9.7980	XLON	13/05/2022	16:10:27	540616807227720
487	9.8000	XLON	13/05/2022	16:11:05	540616807227832
1,239	9.8000	XLON	13/05/2022	16:11:05	540616807227827
31	9.8080	XLON	13/05/2022	16:13:02	540616807228218
170	9.8080	XLON	13/05/2022	16:13:50	540616807228427
300	9.8080	XLON	13/05/2022	16:13:50	540616807228426
352	9.8080	XLON	13/05/2022	16:13:50	540616807228428
208	9.8100	XLON	13/05/2022	16:13:50	540616807228429
300	9.8060	XLON	13/05/2022	16:13:52	540616807228440
13	9.8060	XLON	13/05/2022	16:13:53	540616807228444
31	9.8080	XLON	13/05/2022	16:14:19	540616807228541
170	9.8080	XLON	13/05/2022	16:14:19	540616807228540
32	9.8080	XLON	13/05/2022	16:14:24	540616807228552
52	9.8080	XLON	13/05/2022	16:14:24	540616807228551
197	9.8080	XLON	13/05/2022	16:14:38	540616807228628
586	9.8080	XLON	13/05/2022	16:14:38	540616807228627
778	9.8080	XLON	13/05/2022	16:14:38	540616807228626
362	9.8040	XLON	13/05/2022	16:15:11	540616807228782
373	9.8040	XLON	13/05/2022	16:15:11	540616807228781
351	9.8000	XLON	13/05/2022	16:16:10	540616807229002
412	9.8000	XLON	13/05/2022	16:16:10	540616807229007
445	9.8000	XLON	13/05/2022	16:16:10	540616807229006
23	9.8040	XLON	13/05/2022	16:16:16	540616807229024
23	9.8040	XLON	13/05/2022	16:16:16	540616807229026
43	9.8040	XLON	13/05/2022	16:16:16	540616807229025
399	9.8040	XLON	13/05/2022	16:16:16	540616807229027
347	9.8000	XLON	13/05/2022	16:18:22	540616807229443
20	9.8000	XLON	13/05/2022	16:18:27	540616807229474
92	9.8000	XLON	13/05/2022	16:18:27	540616807229476
128	9.8000	XLON	13/05/2022	16:18:27	540616807229475
352	9.8120	XLON	13/05/2022	16:19:06	540616807229690
426	9.8120	XLON	13/05/2022	16:19:06	540616807229691
169	9.8120	XLON	13/05/2022	16:19:08	540616807229693
211	9.8120	XLON	13/05/2022	16:19:08	540616807229694
16	9.8120	XLON	13/05/2022	16:19:14	540616807229724
92	9.8120	XLON	13/05/2022	16:19:14	540616807229723
302	9.8240	XLON	13/05/2022	16:20:27	540616807230141
380	9.8240	XLON	13/05/2022	16:20:27	540616807230142
658	9.8240	XLON	13/05/2022	16:20:27	540616807230139
1,889	9.8240	XLON	13/05/2022	16:20:27	540616807230140
1,351	9.8220	XLON	13/05/2022	16:20:28	540616807230157
334	9.8240	XLON	13/05/2022	16:20:35	540616807230180
563	9.8240	XLON	13/05/2022	16:20:35	540616807230179
959	9.8240	XLON	13/05/2022	16:20:35	540616807230177
145	9.8220	XLON	13/05/2022	16:21:24	540616807230395
244	9.8220	XLON	13/05/2022	16:21:24	540616807230396
1	9.8220	XLON	13/05/2022	16:21:32	540616807230416
15	9.8220	XLON	13/05/2022	16:22:04	540616807230537
1,613	9.8220	XLON	13/05/2022	16:22:04	540616807230536
15	9.8220	XLON	13/05/2022	16:22:05	540616807230546
15	9.8220	XLON	13/05/2022	16:22:08	540616807230553
198	9.8220	XLON	13/05/2022	16:22:08	540616807230552
4	9.8220	XLON	13/05/2022	16:22:22	540616807230614
4	9.8220	XLON	13/05/2022	16:22:27	540616807230640
300	9.8260	XLON	13/05/2022	16:22:29	540616807230660
149	9.8260	XLON	13/05/2022	16:22:55	540616807230765
263	9.8260	XLON	13/05/2022	16:22:55	540616807230767
1,135	9.8260	XLON	13/05/2022	16:22:55	540616807230766
1,398	9.8260	XLON	13/05/2022	16:22:55	540616807230764
492	9.8240	XLON	13/05/2022	16:23:03	540616807230816
113	9.8320	XLON	13/05/2022	16:23:59	540616807231047
300	9.8320	XLON	13/05/2022	16:23:59	540616807231046
486	9.8320	XLON	13/05/2022	16:23:59	540616807231044
602	9.8320	XLON	13/05/2022	16:23:59	540616807231045
38	9.8280	XLON	13/05/2022	16:24:02	540616807231053
385	9.8280	XLON	13/05/2022	16:24:02	540616807231052
387	9.8340	XLON	13/05/2022	16:24:43	540616807231222
567	9.8320	XLON	13/05/2022	16:25:00	540616807231365
490	9.8300	XLON	13/05/2022	16:25:01	540616807231394
300	9.8320	XLON	13/05/2022	16:25:01	540616807231386
320	9.8320	XLON	13/05/2022	16:25:01	540616807231385
637	9.8320	XLON	13/05/2022	16:25:01	540616807231384
133	9.8300	XLON	13/05/2022	16:25:02	540616807231395
793	9.8300	XLON	13/05/2022	16:25:02	540616807231396
28	9.8320	XLON	13/05/2022	16:25:38	540616807231739
5	9.8320	XLON	13/05/2022	16:25:40	540616807231778
27	9.8320	XLON	13/05/2022	16:25:40	540616807231779
92	9.8320	XLON	13/05/2022	16:25:57	540616807231909
27	9.8320	XLON	13/05/2022	16:26:00	540616807231915
222	9.8340	XLON	13/05/2022	16:26:07	540616807231942
300	9.8340	XLON	13/05/2022	16:26:07	540616807231941
1	9.8340	XLON	13/05/2022	16:26:08	540616807231957
161	9.8340	XLON	13/05/2022	16:26:08	540616807231956
1,568	9.8380	XLON	13/05/2022	16:26:27	540616807232042
300	9.8420	XLON	13/05/2022	16:27:14	540616807232397
335	9.8420	XLON	13/05/2022	16:27:14	540616807232398
352	9.8420	XLON	13/05/2022	16:27:14	540616807232395
373	9.8420	XLON	13/05/2022	16:27:14	540616807232396
2,133	9.8420	XLON	13/05/2022	16:27:14	540616807232399
313	9.8420	XLON	13/05/2022	16:27:19	540616807232442
686	9.8420	XLON	13/05/2022	16:27:27	540616807232508
9	9.8400	XLON	13/05/2022	16:27:33	540616807232578
332	9.8400	XLON	13/05/2022	16:27:33	540616807232579
1,312	9.8400	XLON	13/05/2022	16:27:33	540616807232580
1,634	9.8400	XLON	13/05/2022	16:27:33	540616807232577
161	9.8400	XLON	13/05/2022	16:27:54	540616807232717
347	9.8400	XLON	13/05/2022	16:28:04	540616807232816
1,598	9.8420	XLON	13/05/2022	16:28:56	540616807233171
737	9.8400	XLON	13/05/2022	16:28:59	540616807233212
33	9.8380	XLON	13/05/2022	16:29:26	540616807233521
92	9.8380	XLON	13/05/2022	16:29:26	540616807233520
112	9.8380	XLON	13/05/2022	16:29:26	540616807233522
335	9.8380	XLON	13/05/2022	16:29:26	540616807233519
360	9.8380	XLON	13/05/2022	16:29:26	540616807233523
92	9.8380	XLON	13/05/2022	16:29:35	540616807233582
1,083	9.8460	XLON	13/05/2022	16:29:50	540616807233712
350	9.8540	XLON	13/05/2022	16:29:56	540616807233812

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

POSBKNBKCBKDAPD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53