Source - LSE Regulatory
RNS Number : 7870S
WPP PLC
18 March 2021
 

WPP plc




ISIN: JE00B8KF9B49




18/03/2021










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






The Company announces that on 18/03/2021 it has purchased a total of 386,300 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

249,659

31,650

80,362

24,629

Highest price paid (per ordinary share)

9.470

9.464

9.470

9.456

Lowest price paid (per ordinary share)

9.264

9.272

9.270

9.272

Volume weighted average price paid (per ordinary share)

9.3828

9.3789

9.3953

9.3694












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 1,292,926,042 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 1,222,436,089 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

3

9.288

BATE

18/03/2021

08:09:16

00259221424EXPA1

46

9.274

BATE

18/03/2021

08:10:11

00259221691EXPA1

100

9.274

BATE

18/03/2021

08:10:11

00259221692EXPA1

13

9.274

BATE

18/03/2021

08:10:11

00259221693EXPA1

100

9.274

BATE

18/03/2021

08:10:11

00259221694EXPA1

2

9.272

BATE

18/03/2021

08:12:18

00259222147EXPA1

314

9.272

BATE

18/03/2021

08:12:18

00259222148EXPA1

37

9.310

BATE

18/03/2021

08:21:45

00259224825EXPA1

516

9.318

BATE

18/03/2021

08:39:24

00259229753EXPA1

233

9.318

BATE

18/03/2021

08:39:24

00259229754EXPA1

168

9.318

BATE

18/03/2021

08:39:24

00259229755EXPA1

869

9.318

BATE

18/03/2021

08:39:25

00259229757EXPA1

355

9.322

BATE

18/03/2021

08:42:00

00259230440EXPA1

1507

9.322

BATE

18/03/2021

08:42:00

00259230441EXPA1

156

9.318

BATE

18/03/2021

08:44:00

00259230963EXPA1

106

9.310

BATE

18/03/2021

08:48:28

00259232379EXPA1

3

9.302

BATE

18/03/2021

08:52:36

00259233457EXPA1

226

9.324

BATE

18/03/2021

09:00:28

00259235327EXPA1

282

9.352

BATE

18/03/2021

09:30:46

00259242603EXPA1

1739

9.356

BATE

18/03/2021

09:36:00

00259243994EXPA1

5

9.344

BATE

18/03/2021

09:53:31

00259248926EXPA1

15

9.344

BATE

18/03/2021

09:53:31

00259248928EXPA1

75

9.342

BATE

18/03/2021

10:05:58

00259251881EXPA1

29

9.342

BATE

18/03/2021

10:05:58

00259251882EXPA1

254

9.342

BATE

18/03/2021

10:06:29

00259252026EXPA1

69

9.358

BATE

18/03/2021

10:26:35

00259256382EXPA1

393

9.354

BATE

18/03/2021

10:39:19

00259259318EXPA1

429

9.358

BATE

18/03/2021

10:47:31

00259261360EXPA1

60

9.362

BATE

18/03/2021

10:53:59

00259263143EXPA1

3

9.362

BATE

18/03/2021

10:53:59

00259263144EXPA1

38

9.362

BATE

18/03/2021

10:54:00

00259263147EXPA1

1667

9.362

BATE

18/03/2021

10:54:00

00259263148EXPA1

72

9.362

BATE

18/03/2021

10:54:00

00259263149EXPA1

72

9.356

BATE

18/03/2021

10:57:01

00259263915EXPA1

100

9.356

BATE

18/03/2021

10:57:01

00259263917EXPA1

52

9.356

BATE

18/03/2021

10:57:01

00259263919EXPA1

220

9.314

BATE

18/03/2021

11:40:32

00259274436EXPA1

419

9.312

BATE

18/03/2021

11:41:08

00259274588EXPA1

426

9.314

BATE

18/03/2021

11:55:55

00259278187EXPA1

392

9.320

BATE

18/03/2021

11:58:13

00259278749EXPA1

46

9.320

BATE

18/03/2021

11:58:13

00259278750EXPA1

421

9.320

BATE

18/03/2021

11:58:38

00259278789EXPA1

1818

9.330

BATE

18/03/2021

12:08:36

00259281597EXPA1

151

9.332

BATE

18/03/2021

12:58:01

00259292560EXPA1

439

9.332

BATE

18/03/2021

12:58:01

00259292561EXPA1

59

9.366

BATE

18/03/2021

13:46:46

00259306055EXPA1

271

9.366

BATE

18/03/2021

13:46:49

00259306066EXPA1

202

9.366

BATE

18/03/2021

13:46:49

00259306067EXPA1

66

9.366

BATE

18/03/2021

13:46:49

00259306068EXPA1

377

9.366

BATE

18/03/2021

13:48:44

00259306727EXPA1

506

9.368

BATE

18/03/2021

14:03:52

00259312711EXPA1

402

9.374

BATE

18/03/2021

14:06:25

00259313822EXPA1

203

9.380

BATE

18/03/2021

14:15:38

00259316967EXPA1

1243

9.380

BATE

18/03/2021

14:15:38

00259316968EXPA1

415

9.382

BATE

18/03/2021

14:27:59

00259321007EXPA1

957

9.384

BATE

18/03/2021

14:31:07

00259322303EXPA1

338

9.392

BATE

18/03/2021

14:34:32

00259323884EXPA1

178

9.398

BATE

18/03/2021

14:34:57

00259324010EXPA1

233

9.398

BATE

18/03/2021

14:34:57

00259324012EXPA1

445

9.398

BATE

18/03/2021

14:36:10

00259324589EXPA1

335

9.412

BATE

18/03/2021

14:37:00

00259325094EXPA1

488

9.422

BATE

18/03/2021

14:41:28

00259327151EXPA1

295

9.414

BATE

18/03/2021

14:44:34

00259328438EXPA1

15

9.424

BATE

18/03/2021

15:02:54

00259336270EXPA1

426

9.422

BATE

18/03/2021

15:08:41

00259339224EXPA1

317

9.428

BATE

18/03/2021

15:16:55

00259343573EXPA1

27

9.428

BATE

18/03/2021

15:17:45

00259343931EXPA1

220

9.428

BATE

18/03/2021

15:17:45

00259343933EXPA1

95

9.428

BATE

18/03/2021

15:17:45

00259343934EXPA1

100

9.428

BATE

18/03/2021

15:17:45

00259343935EXPA1

592

9.428

BATE

18/03/2021

15:22:28

00259346394EXPA1

440

9.428

BATE

18/03/2021

15:22:28

00259346395EXPA1

56

9.428

BATE

18/03/2021

15:22:28

00259346396EXPA1

23

9.424

BATE

18/03/2021

15:24:22

00259347139EXPA1

457

9.424

BATE

18/03/2021

15:24:22

00259347140EXPA1

359

9.436

BATE

18/03/2021

15:28:13

00259349615EXPA1

317

9.450

BATE

18/03/2021

15:32:57

00259353710EXPA1

333

9.456

BATE

18/03/2021

15:35:04

00259355200EXPA1

100

9.450

BATE

18/03/2021

15:36:20

00259356165EXPA1

55

9.450

BATE

18/03/2021

15:36:20

00259356167EXPA1

55

9.450

BATE

18/03/2021

15:36:20

00259356168EXPA1

58

9.452

BATE

18/03/2021

15:39:30

00259358092EXPA1

343

9.454

BATE

18/03/2021

15:39:38

00259358150EXPA1

375

9.452

BATE

18/03/2021

15:42:55

00259359892EXPA1

252

9.456

BATE

18/03/2021

15:50:41

00259363990EXPA1

452

9.456

BATE

18/03/2021

15:50:41

00259363992EXPA1

14

9.456

BATE

18/03/2021

15:50:41

00259363993EXPA1

100

9.456

BATE

18/03/2021

15:50:45

00259364013EXPA1

78

9.456

BATE

18/03/2021

15:50:45

00259364018EXPA1

111

9.456

BATE

18/03/2021

15:50:45

00259364019EXPA1

50

9.456

BATE

18/03/2021

15:50:45

00259364020EXPA1

9

9.456

BATE

18/03/2021

15:50:45

00259364021EXPA1

9

9.456

BATE

18/03/2021

15:50:45

00259364023EXPA1

63

9.456

BATE

18/03/2021

15:50:45

00259364025EXPA1

71

9.456

BATE

18/03/2021

15:50:45

00259364026EXPA1

26

9.456

BATE

18/03/2021

15:50:45

00259364027EXPA1

79

9.456

BATE

18/03/2021

15:50:45

00259364028EXPA1

38

9.456

BATE

18/03/2021

15:50:45

00259364029EXPA1

32

9.456

BATE

18/03/2021

15:50:45

00259364030EXPA1

5

9.456

BATE

18/03/2021

15:50:45

00259364032EXPA1

10

9.456

BATE

18/03/2021

15:50:45

00259364033EXPA1

310

9.460

BATE

18/03/2021

15:53:47

00259365818EXPA1

430

9.464

BATE

18/03/2021

15:59:52

00259369541EXPA1

89

9.464

BATE

18/03/2021

16:02:12

00259370796EXPA1

80

9.464

BATE

18/03/2021

16:02:12

00259370797EXPA1

467

9.448

BATE

18/03/2021

16:09:22

00259375090EXPA1

55

9.448

BATE

18/03/2021

16:09:22

00259375095EXPA1

224

9.430

BATE

18/03/2021

16:12:21

00259377103EXPA1

55

9.430

BATE

18/03/2021

16:12:21

00259377105EXPA1

102

9.430

BATE

18/03/2021

16:12:21

00259377106EXPA1

37

9.430

BATE

18/03/2021

16:12:21

00259377107EXPA1

103

9.430

BATE

18/03/2021

16:12:21

00259377108EXPA1

100

9.430

BATE

18/03/2021

16:12:21

00259377109EXPA1

34

9.430

BATE

18/03/2021

16:12:21

00259377110EXPA1

52

9.430

BATE

18/03/2021

16:12:21

00259377111EXPA1

265

9.420

BATE

18/03/2021

16:15:05

00259379103EXPA1

352

9.420

BATE

18/03/2021

16:18:44

00259381737EXPA1

70

9.424

BATE

18/03/2021

16:20:35

00259383314EXPA1

93

9.424

BATE

18/03/2021

16:20:35

00259383315EXPA1

282

9.424

BATE

18/03/2021

16:20:35

00259383316EXPA1

148

9.424

BATE

18/03/2021

16:20:35

00259383317EXPA1

396

9.424

BATE

18/03/2021

16:20:35

00259383321EXPA1

100

9.424

BATE

18/03/2021

16:20:35

00259383322EXPA1

191

9.424

BATE

18/03/2021

16:20:35

00259383323EXPA1

32

9.286

CHIX

18/03/2021

08:03:37

00259220134EXPA1

1

9.296

CHIX

18/03/2021

08:04:07

00259220191EXPA1

38

9.288

CHIX

18/03/2021

08:07:31

00259221063EXPA1

700

9.288

CHIX

18/03/2021

08:07:31

00259221064EXPA1

200

9.276

CHIX

18/03/2021

08:11:17

00259221926EXPA1

400

9.276

CHIX

18/03/2021

08:11:17

00259221927EXPA1

153

9.276

CHIX

18/03/2021

08:11:20

00259221929EXPA1

3

9.270

CHIX

18/03/2021

08:12:21

00259222157EXPA1

600

9.270

CHIX

18/03/2021

08:12:21

00259222158EXPA1

25

9.328

CHIX

18/03/2021

08:32:21

00259227691EXPA1

30

9.322

CHIX

18/03/2021

08:35:16

00259228585EXPA1

517

9.320

CHIX

18/03/2021

08:44:34

00259231107EXPA1

26

9.310

CHIX

18/03/2021

08:48:28

00259232377EXPA1

200

9.310

CHIX

18/03/2021

08:48:28

00259232381EXPA1

77

9.302

CHIX

18/03/2021

08:52:36

00259233458EXPA1

200

9.302

CHIX

18/03/2021

08:52:36

00259233459EXPA1

100

9.302

CHIX

18/03/2021

08:52:36

00259233460EXPA1

512

9.314

CHIX

18/03/2021

08:55:13

00259234026EXPA1

100

9.314

CHIX

18/03/2021

08:55:13

00259234027EXPA1

41

9.314

CHIX

18/03/2021

08:55:13

00259234028EXPA1

57

9.314

CHIX

18/03/2021

08:55:13

00259234029EXPA1

29

9.314

CHIX

18/03/2021

08:55:13

00259234030EXPA1

996

9.314

CHIX

18/03/2021

08:55:13

00259234031EXPA1

426

9.324

CHIX

18/03/2021

09:00:28

00259235325EXPA1

444

9.336

CHIX

18/03/2021

09:03:59

00259236284EXPA1

1149

9.348

CHIX

18/03/2021

09:08:30

00259237358EXPA1

77

9.348

CHIX

18/03/2021

09:08:30

00259237359EXPA1

294

9.348

CHIX

18/03/2021

09:08:30

00259237360EXPA1

567

9.350

CHIX

18/03/2021

09:18:23

00259239548EXPA1

652

9.362

CHIX

18/03/2021

09:22:56

00259240702EXPA1

376

9.352

CHIX

18/03/2021

09:30:46

00259242604EXPA1

148

9.356

CHIX

18/03/2021

09:39:43

00259245388EXPA1

397

9.356

CHIX

18/03/2021

09:39:43

00259245389EXPA1

488

9.352

CHIX

18/03/2021

09:50:51

00259248269EXPA1

611

9.340

CHIX

18/03/2021

10:01:54

00259250816EXPA1

118

9.342

CHIX

18/03/2021

10:05:58

00259251877EXPA1

200

9.342

CHIX

18/03/2021

10:05:58

00259251880EXPA1

2

9.342

CHIX

18/03/2021

10:06:29

00259252027EXPA1

1055

9.342

CHIX

18/03/2021

10:07:56

00259252301EXPA1

134

9.342

CHIX

18/03/2021

10:09:54

00259252749EXPA1

77

9.342

CHIX

18/03/2021

10:09:54

00259252750EXPA1

77

9.342

CHIX

18/03/2021

10:09:54

00259252751EXPA1

178

9.342

CHIX

18/03/2021

10:09:54

00259252752EXPA1

367

9.342

CHIX

18/03/2021

10:10:24

00259252863EXPA1

174

9.342

CHIX

18/03/2021

10:10:24

00259252864EXPA1

536

9.346

CHIX

18/03/2021

10:13:20

00259253506EXPA1

57

9.362

CHIX

18/03/2021

10:27:31

00259256603EXPA1

580

9.364

CHIX

18/03/2021

10:28:20

00259256738EXPA1

353

9.354

CHIX

18/03/2021

10:40:16

00259259555EXPA1

168

9.356

CHIX

18/03/2021

10:42:35

00259260050EXPA1

308

9.360

CHIX

18/03/2021

10:43:58

00259260333EXPA1

73

9.358

CHIX

18/03/2021

10:47:31

00259261361EXPA1

3

9.358

CHIX

18/03/2021

10:47:31

00259261362EXPA1

556

9.358

CHIX

18/03/2021

10:51:40

00259262551EXPA1

77

9.356

CHIX

18/03/2021

10:57:01

00259263910EXPA1

96

9.356

CHIX

18/03/2021

10:57:01

00259263911EXPA1

77

9.356

CHIX

18/03/2021

10:57:01

00259263912EXPA1

77

9.356

CHIX

18/03/2021

10:57:01

00259263913EXPA1

196

9.356

CHIX

18/03/2021

10:57:01

00259263914EXPA1

186

9.356

CHIX

18/03/2021

10:57:01

00259263916EXPA1

161

9.356

CHIX

18/03/2021

10:57:01

00259263918EXPA1

214

9.352

CHIX

18/03/2021

11:02:17

00259265173EXPA1

83

9.352

CHIX

18/03/2021

11:02:17

00259265174EXPA1

222

9.352

CHIX

18/03/2021

11:02:17

00259265175EXPA1

96

9.356

CHIX

18/03/2021

11:06:31

00259266096EXPA1

408

9.356

CHIX

18/03/2021

11:06:31

00259266097EXPA1

85

9.356

CHIX

18/03/2021

11:06:34

00259266100EXPA1

28

9.356

CHIX

18/03/2021

11:06:34

00259266101EXPA1

469

9.352

CHIX

18/03/2021

11:09:42

00259266879EXPA1

313

9.352

CHIX

18/03/2021

11:10:18

00259267013EXPA1

45

9.356

CHIX

18/03/2021

11:12:35

00259267485EXPA1

700

9.356

CHIX

18/03/2021

11:12:35

00259267486EXPA1

586

9.326

CHIX

18/03/2021

11:21:16

00259269673EXPA1

100

9.332

CHIX

18/03/2021

11:34:51

00259272777EXPA1

434

9.332

CHIX

18/03/2021

11:34:51

00259272778EXPA1

359

9.312

CHIX

18/03/2021

11:37:55

00259273886EXPA1

491

9.312

CHIX

18/03/2021

11:41:08

00259274586EXPA1

218

9.308

CHIX

18/03/2021

11:41:52

00259274752EXPA1

531

9.302

CHIX

18/03/2021

11:44:12

00259275258EXPA1

322

9.306

CHIX

18/03/2021

11:47:31

00259276204EXPA1

77

9.306

CHIX

18/03/2021

11:47:31

00259276205EXPA1

146

9.306

CHIX

18/03/2021

11:47:31

00259276206EXPA1

619

9.306

CHIX

18/03/2021

11:47:31

00259276209EXPA1

11

9.312

CHIX

18/03/2021

11:55:17

00259278057EXPA1

57

9.324

CHIX

18/03/2021

12:03:33

00259279961EXPA1

640

9.328

CHIX

18/03/2021

12:04:00

00259280091EXPA1

95

9.328

CHIX

18/03/2021

12:12:00

00259282249EXPA1

640

9.340

CHIX

18/03/2021

13:18:33

00259297272EXPA1

514

9.350

CHIX

18/03/2021

13:25:56

00259298932EXPA1

582

9.366

CHIX

18/03/2021

13:44:25

00259305162EXPA1

42

9.366

CHIX

18/03/2021

13:46:46

00259306052EXPA1

544

9.366

CHIX

18/03/2021

13:46:46

00259306053EXPA1

441

9.366

CHIX

18/03/2021

13:46:46

00259306054EXPA1

77

9.366

CHIX

18/03/2021

13:48:44

00259306729EXPA1

237

9.366

CHIX

18/03/2021

13:48:44

00259306730EXPA1

593

9.356

CHIX

18/03/2021

13:53:40

00259308689EXPA1

617

9.376

CHIX

18/03/2021

13:59:50

00259310925EXPA1

432

9.368

CHIX

18/03/2021

14:03:52

00259312712EXPA1

34

9.372

CHIX

18/03/2021

14:17:00

00259317509EXPA1

289

9.372

CHIX

18/03/2021

14:17:00

00259317510EXPA1

1130

9.382

CHIX

18/03/2021

14:19:44

00259318254EXPA1

144

9.382

CHIX

18/03/2021

14:19:44

00259318255EXPA1

329

9.382

CHIX

18/03/2021

14:19:44

00259318256EXPA1

33

9.382

CHIX

18/03/2021

14:19:44

00259318257EXPA1

310

9.378

CHIX

18/03/2021

14:21:02

00259318647EXPA1

316

9.380

CHIX

18/03/2021

14:22:00

00259318991EXPA1

586

9.380

CHIX

18/03/2021

14:25:30

00259320147EXPA1

184

9.380

CHIX

18/03/2021

14:25:30

00259320148EXPA1

547

9.384

CHIX

18/03/2021

14:26:06

00259320419EXPA1

716

9.382

CHIX

18/03/2021

14:27:59

00259321006EXPA1

153

9.382

CHIX

18/03/2021

14:27:59

00259321008EXPA1

362

9.382

CHIX

18/03/2021

14:27:59

00259321009EXPA1

324

9.376

CHIX

18/03/2021

14:30:19

00259321995EXPA1

363

9.392

CHIX

18/03/2021

14:33:19

00259323375EXPA1

269

9.392

CHIX

18/03/2021

14:33:19

00259323378EXPA1

648

9.396

CHIX

18/03/2021

14:34:50

00259323960EXPA1

51

9.398

CHIX

18/03/2021

14:34:57

00259324011EXPA1

1

9.398

CHIX

18/03/2021

14:36:10

00259324591EXPA1

69

9.412

CHIX

18/03/2021

14:38:19

00259325866EXPA1

423

9.412

CHIX

18/03/2021

14:38:19

00259325867EXPA1

100

9.412

CHIX

18/03/2021

14:38:19

00259325868EXPA1

32

9.412

CHIX

18/03/2021

14:38:19

00259325871EXPA1

394

9.420

CHIX

18/03/2021

14:39:57

00259326575EXPA1

188

9.420

CHIX

18/03/2021

14:39:57

00259326577EXPA1

531

9.422

CHIX

18/03/2021

14:42:00

00259327446EXPA1

77

9.414

CHIX

18/03/2021

14:43:03

00259327831EXPA1

301

9.418

CHIX

18/03/2021

14:43:10

00259327895EXPA1

636

9.424

CHIX

18/03/2021

14:45:42

00259328878EXPA1

359

9.416

CHIX

18/03/2021

14:47:10

00259329520EXPA1

690

9.410

CHIX

18/03/2021

14:49:27

00259330417EXPA1

44

9.406

CHIX

18/03/2021

14:49:56

00259330664EXPA1

53

9.406

CHIX

18/03/2021

14:49:56

00259330666EXPA1

100

9.406

CHIX

18/03/2021

14:49:56

00259330667EXPA1

375

9.406

CHIX

18/03/2021

14:49:56

00259330668EXPA1

563

9.402

CHIX

18/03/2021

14:51:17

00259331288EXPA1

39

9.398

CHIX

18/03/2021

14:52:55

00259331989EXPA1

1787

9.398

CHIX

18/03/2021

14:52:55

00259331990EXPA1

605

9.388

CHIX

18/03/2021

14:54:45

00259332831EXPA1

61

9.388

CHIX

18/03/2021

14:55:47

00259333178EXPA1

374

9.388

CHIX

18/03/2021

14:55:47

00259333179EXPA1

19

9.388

CHIX

18/03/2021

14:55:47

00259333180EXPA1

134

9.388

CHIX

18/03/2021

14:55:47

00259333181EXPA1

18

9.388

CHIX

18/03/2021

14:56:09

00259333321EXPA1

203

9.388

CHIX

18/03/2021

14:56:09

00259333323EXPA1

90

9.388

CHIX

18/03/2021

14:56:09

00259333325EXPA1

90

9.388

CHIX

18/03/2021

14:56:09

00259333326EXPA1

320

9.390

CHIX

18/03/2021

14:56:56

00259333620EXPA1

592

9.398

CHIX

18/03/2021

14:58:26

00259334341EXPA1

437

9.414

CHIX

18/03/2021

15:01:24

00259335559EXPA1

120

9.414

CHIX

18/03/2021

15:01:28

00259335566EXPA1

11

9.414

CHIX

18/03/2021

15:01:28

00259335567EXPA1

227

9.434

CHIX

18/03/2021

15:03:04

00259336334EXPA1

308

9.434

CHIX

18/03/2021

15:03:04

00259336339EXPA1

47

9.434

CHIX

18/03/2021

15:03:04

00259336340EXPA1

308

9.434

CHIX

18/03/2021

15:03:04

00259336341EXPA1

1141

9.432

CHIX

18/03/2021

15:04:40

00259336981EXPA1

449

9.432

CHIX

18/03/2021

15:04:40

00259336983EXPA1

108

9.432

CHIX

18/03/2021

15:04:40

00259336984EXPA1

565

9.422

CHIX

18/03/2021

15:07:50

00259338821EXPA1

277

9.422

CHIX

18/03/2021

15:08:41

00259339223EXPA1

1141

9.432

CHIX

18/03/2021

15:11:12

00259340792EXPA1

192

9.426

CHIX

18/03/2021

15:13:17

00259341816EXPA1

106

9.426

CHIX

18/03/2021

15:13:17

00259341817EXPA1

90

9.426

CHIX

18/03/2021

15:13:17

00259341819EXPA1

112

9.426

CHIX

18/03/2021

15:13:17

00259341820EXPA1

80

9.426

CHIX

18/03/2021

15:13:17

00259341821EXPA1

1143

9.420

CHIX

18/03/2021

15:15:06

00259342767EXPA1

484

9.428

CHIX

18/03/2021

15:16:55

00259343565EXPA1

168

9.428

CHIX

18/03/2021

15:16:55

00259343566EXPA1

581

9.428

CHIX

18/03/2021

15:16:55

00259343571EXPA1

312

9.428

CHIX

18/03/2021

15:17:45

00259343937EXPA1

33

9.424

CHIX

18/03/2021

15:19:05

00259344532EXPA1

508

9.424

CHIX

18/03/2021

15:19:05

00259344534EXPA1

637

9.428

CHIX

18/03/2021

15:21:43

00259346065EXPA1

66

9.426

CHIX

18/03/2021

15:25:09

00259347520EXPA1

250

9.426

CHIX

18/03/2021

15:25:09

00259347523EXPA1

483

9.426

CHIX

18/03/2021

15:25:09

00259347525EXPA1

769

9.430

CHIX

18/03/2021

15:26:42

00259348413EXPA1

79

9.430

CHIX

18/03/2021

15:26:42

00259348414EXPA1

509

9.454

CHIX

18/03/2021

15:29:26

00259350649EXPA1

275

9.454

CHIX

18/03/2021

15:31:22

00259352344EXPA1

608

9.456

CHIX

18/03/2021

15:31:56

00259352846EXPA1

539

9.450

CHIX

18/03/2021

15:32:57

00259353709EXPA1

100

9.450

CHIX

18/03/2021

15:36:20

00259356164EXPA1

247

9.450

CHIX

18/03/2021

15:36:20

00259356166EXPA1

359

9.450

CHIX

18/03/2021

15:36:20

00259356169EXPA1

96

9.450

CHIX

18/03/2021

15:36:20

00259356170EXPA1

77

9.450

CHIX

18/03/2021

15:36:20

00259356171EXPA1

77

9.450

CHIX

18/03/2021

15:36:20

00259356172EXPA1

96

9.450

CHIX

18/03/2021

15:36:20

00259356173EXPA1

531

9.448

CHIX

18/03/2021

15:38:01

00259357197EXPA1

88

9.448

CHIX

18/03/2021

15:38:01

00259357201EXPA1

184

9.452

CHIX

18/03/2021

15:39:30

00259358093EXPA1

43

9.454

CHIX

18/03/2021

15:39:38

00259358149EXPA1

500

9.454

CHIX

18/03/2021

15:39:38

00259358151EXPA1

47

9.454

CHIX

18/03/2021

15:39:38

00259358153EXPA1

467

9.454

CHIX

18/03/2021

15:41:55

00259359441EXPA1

270

9.452

CHIX

18/03/2021

15:42:55

00259359893EXPA1

1138

9.452

CHIX

18/03/2021

15:42:55

00259359895EXPA1

129

9.452

CHIX

18/03/2021

15:42:55

00259359896EXPA1

500

9.454

CHIX

18/03/2021

15:44:43

00259360761EXPA1

91

9.454

CHIX

18/03/2021

15:44:43

00259360762EXPA1

502

9.450

CHIX

18/03/2021

15:45:31

00259361310EXPA1

632

9.450

CHIX

18/03/2021

15:46:43

00259362049EXPA1

804

9.450

CHIX

18/03/2021

15:47:49

00259362603EXPA1

379

9.452

CHIX

18/03/2021

15:49:02

00259363180EXPA1

180

9.452

CHIX

18/03/2021

15:49:02

00259363181EXPA1

595

9.454

CHIX

18/03/2021

15:49:18

00259363318EXPA1

616

9.456

CHIX

18/03/2021

15:53:16

00259365516EXPA1

531

9.460

CHIX

18/03/2021

15:53:49

00259365838EXPA1

606

9.460

CHIX

18/03/2021

15:54:38

00259366387EXPA1

353

9.460

CHIX

18/03/2021

15:54:38

00259366388EXPA1

100

9.460

CHIX

18/03/2021

15:54:38

00259366389EXPA1

766

9.460

CHIX

18/03/2021

15:55:46

00259367049EXPA1

168

9.460

CHIX

18/03/2021

15:55:46

00259367050EXPA1

399

9.460

CHIX

18/03/2021

15:56:03

00259367168EXPA1

623

9.450

CHIX

18/03/2021

15:58:01

00259368346EXPA1

655

9.460

CHIX

18/03/2021

15:59:04

00259368880EXPA1

595

9.464

CHIX

18/03/2021

16:01:23

00259370376EXPA1

91

9.464

CHIX

18/03/2021

16:02:12

00259370795EXPA1

82

9.464

CHIX

18/03/2021

16:02:12

00259370798EXPA1

260

9.464

CHIX

18/03/2021

16:02:12

00259370799EXPA1

205

9.464

CHIX

18/03/2021

16:02:14

00259370831EXPA1

629

9.468

CHIX

18/03/2021

16:03:32

00259371606EXPA1

227

9.464

CHIX

18/03/2021

16:05:21

00259372586EXPA1

303

9.464

CHIX

18/03/2021

16:05:22

00259372610EXPA1

122

9.464

CHIX

18/03/2021

16:05:24

00259372638EXPA1

608

9.470

CHIX

18/03/2021

16:06:29

00259373278EXPA1

96

9.448

CHIX

18/03/2021

16:09:22

00259375093EXPA1

77

9.448

CHIX

18/03/2021

16:09:22

00259375096EXPA1

77

9.448

CHIX

18/03/2021

16:09:22

00259375097EXPA1

74

9.448

CHIX

18/03/2021

16:09:22

00259375098EXPA1

15

9.444

CHIX

18/03/2021

16:10:26

00259375790EXPA1

194

9.430

CHIX

18/03/2021

16:12:21

00259377112EXPA1

211

9.430

CHIX

18/03/2021

16:12:21

00259377113EXPA1

200

9.430

CHIX

18/03/2021

16:12:21

00259377114EXPA1

328

9.430

CHIX

18/03/2021

16:12:21

00259377115EXPA1

396

9.416

CHIX

18/03/2021

16:14:05

00259378272EXPA1

229

9.416

CHIX

18/03/2021

16:14:33

00259378687EXPA1

585

9.424

CHIX

18/03/2021

16:16:31

00259380201EXPA1

245

9.434

CHIX

18/03/2021

16:17:04

00259380526EXPA1

456

9.434

CHIX

18/03/2021

16:17:04

00259380527EXPA1

1183

9.434

CHIX

18/03/2021

16:17:04

00259380528EXPA1

689

9.424

CHIX

18/03/2021

16:19:51

00259382709EXPA1

635

9.422

CHIX

18/03/2021

16:23:25

00259385519EXPA1

401

9.418

CHIX

18/03/2021

16:23:47

00259385852EXPA1

361

9.420

CHIX

18/03/2021

16:24:21

00259386464EXPA1

77

9.286

TRQX

18/03/2021

08:03:37

00259220133EXPA1

100

9.272

TRQX

18/03/2021

08:12:18

00259222146EXPA1

24

9.274

TRQX

18/03/2021

08:12:36

00259222200EXPA1

100

9.274

TRQX

18/03/2021

08:14:18

00259222530EXPA1

895

9.314

TRQX

18/03/2021

08:23:34

00259225351EXPA1

441

9.314

TRQX

18/03/2021

08:23:34

00259225352EXPA1

1502

9.308

TRQX

18/03/2021

08:28:37

00259226618EXPA1

3

9.316

TRQX

18/03/2021

08:34:55

00259228487EXPA1

215

9.320

TRQX

18/03/2021

08:35:10

00259228551EXPA1

23

9.320

TRQX

18/03/2021

08:44:09

00259230995EXPA1

4

9.324

TRQX

18/03/2021

09:00:28

00259235324EXPA1

63

9.362

TRQX

18/03/2021

09:25:32

00259241359EXPA1

100

9.362

TRQX

18/03/2021

09:25:32

00259241360EXPA1

1805

9.362

TRQX

18/03/2021

09:25:32

00259241361EXPA1

62

9.352

TRQX

18/03/2021

09:30:46

00259242602EXPA1

1607

9.360

TRQX

18/03/2021

09:33:09

00259243268EXPA1

5

9.354

TRQX

18/03/2021

09:43:54

00259246564EXPA1

100

9.348

TRQX

18/03/2021

09:47:40

00259247561EXPA1

500

9.348

TRQX

18/03/2021

09:47:40

00259247562EXPA1

497

9.344

TRQX

18/03/2021

09:53:31

00259248925EXPA1

500

9.344

TRQX

18/03/2021

09:53:31

00259248927EXPA1

5

9.342

TRQX

18/03/2021

10:05:58

00259251875EXPA1

500

9.342

TRQX

18/03/2021

10:05:58

00259251876EXPA1

117

9.342

TRQX

18/03/2021

10:06:29

00259252023EXPA1

500

9.342

TRQX

18/03/2021

10:06:29

00259252025EXPA1

1723

9.358

TRQX

18/03/2021

10:16:49

00259254220EXPA1

226

9.362

TRQX

18/03/2021

10:34:12

00259258172EXPA1

172

9.362

TRQX

18/03/2021

10:34:12

00259258173EXPA1

4

9.354

TRQX

18/03/2021

10:39:19

00259259317EXPA1

112

9.354

TRQX

18/03/2021

10:39:19

00259259319EXPA1

227

9.358

TRQX

18/03/2021

10:47:31

00259261358EXPA1

100

9.310

TRQX

18/03/2021

11:42:42

00259274906EXPA1

424

9.306

TRQX

18/03/2021

11:47:31

00259276203EXPA1

263

9.306

TRQX

18/03/2021

11:47:31

00259276207EXPA1

52

9.306

TRQX

18/03/2021

11:47:31

00259276208EXPA1

76

9.314

TRQX

18/03/2021

11:55:55

00259278186EXPA1

392

9.320

TRQX

18/03/2021

11:58:13

00259278748EXPA1

457

9.320

TRQX

18/03/2021

11:58:38

00259278787EXPA1

130

9.320

TRQX

18/03/2021

11:58:38

00259278788EXPA1

309

9.356

TRQX

18/03/2021

13:53:40

00259308688EXPA1

504

9.372

TRQX

18/03/2021

13:57:38

00259310128EXPA1

920

9.372

TRQX

18/03/2021

13:57:38

00259310129EXPA1

362

9.368

TRQX

18/03/2021

14:03:52

00259312709EXPA1

188

9.368

TRQX

18/03/2021

14:05:29

00259313452EXPA1

152

9.386

TRQX

18/03/2021

14:09:59

00259315167EXPA1

23

9.380

TRQX

18/03/2021

14:19:37

00259318202EXPA1

158

9.380

TRQX

18/03/2021

14:19:37

00259318203EXPA1

308

9.384

TRQX

18/03/2021

14:26:06

00259320418EXPA1

1001

9.384

TRQX

18/03/2021

14:31:07

00259322304EXPA1

353

9.392

TRQX

18/03/2021

14:33:19

00259323377EXPA1

6

9.392

TRQX

18/03/2021

14:33:24

00259323391EXPA1

393

9.414

TRQX

18/03/2021

14:37:03

00259325154EXPA1

47

9.418

TRQX

18/03/2021

14:39:54

00259326553EXPA1

155

9.418

TRQX

18/03/2021

14:39:54

00259326554EXPA1

37

9.434

TRQX

18/03/2021

15:03:04

00259336332EXPA1

533

9.424

TRQX

18/03/2021

15:24:22

00259347138EXPA1

310

9.456

TRQX

18/03/2021

15:35:04

00259355199EXPA1

336

9.452

TRQX

18/03/2021

15:40:33

00259358763EXPA1

169

9.452

TRQX

18/03/2021

15:40:33

00259358764EXPA1

100

9.452

TRQX

18/03/2021

15:40:33

00259358765EXPA1

166

9.452

TRQX

18/03/2021

15:42:55

00259359891EXPA1

17

9.450

TRQX

18/03/2021

15:44:02

00259360393EXPA1

323

9.454

TRQX

18/03/2021

15:44:43

00259360760EXPA1

50

9.456

TRQX

18/03/2021

15:50:45

00259364011EXPA1

96

9.456

TRQX

18/03/2021

15:50:45

00259364014EXPA1

100

9.456

TRQX

18/03/2021

15:50:45

00259364015EXPA1

100

9.456

TRQX

18/03/2021

15:50:45

00259364016EXPA1

549

9.456

TRQX

18/03/2021

15:50:45

00259364017EXPA1

325

9.448

TRQX

18/03/2021

16:09:22

00259375088EXPA1

90

9.424

TRQX

18/03/2021

16:20:35

00259383318EXPA1

486

9.424

TRQX

18/03/2021

16:20:35

00259383319EXPA1

103

9.424

TRQX

18/03/2021

16:20:35

00259383320EXPA1

426

9.420

TRQX

18/03/2021

16:22:18

00259384610EXPA1

562

9.420

TRQX

18/03/2021

16:22:18

00259384611EXPA1

540

9.420

TRQX

18/03/2021

16:22:23

00259384659EXPA1

229

9.420

TRQX

18/03/2021

16:24:21

00259386462EXPA1

10

9.278

XLON

18/03/2021

08:02:05

00259219804EXPA1

390

9.264

XLON

18/03/2021

08:02:23

00259219910EXPA1

426

9.276

XLON

18/03/2021

08:03:05

00259220062EXPA1

250

9.278

XLON

18/03/2021

08:04:21

00259220244EXPA1

101

9.280

XLON

18/03/2021

08:04:24

00259220246EXPA1

250

9.280

XLON

18/03/2021

08:04:30

00259220262EXPA1

150

9.280

XLON

18/03/2021

08:04:30

00259220263EXPA1

161

9.280

XLON

18/03/2021

08:04:36

00259220270EXPA1

449

9.280

XLON

18/03/2021

08:07:46

00259221128EXPA1

412

9.280

XLON

18/03/2021

08:08:00

00259221165EXPA1

431

9.282

XLON

18/03/2021

08:08:53

00259221328EXPA1

291

9.270

XLON

18/03/2021

08:09:57

00259221584EXPA1

140

9.270

XLON

18/03/2021

08:09:57

00259221587EXPA1

497

9.278

XLON

18/03/2021

08:10:31

00259221778EXPA1

467

9.276

XLON

18/03/2021

08:10:57

00259221848EXPA1

250

9.272

XLON

18/03/2021

08:11:14

00259221915EXPA1

73

9.272

XLON

18/03/2021

08:11:14

00259221916EXPA1

293

9.272

XLON

18/03/2021

08:11:14

00259221917EXPA1

203

9.272

XLON

18/03/2021

08:11:14

00259221918EXPA1

56

9.276

XLON

18/03/2021

08:11:23

00259221954EXPA1

425

9.274

XLON

18/03/2021

08:12:13

00259222120EXPA1

250

9.270

XLON

18/03/2021

08:12:21

00259222159EXPA1

581

9.270

XLON

18/03/2021

08:12:21

00259222160EXPA1

443

9.274

XLON

18/03/2021

08:14:07

00259222483EXPA1

94

9.274

XLON

18/03/2021

08:14:07

00259222484EXPA1

1

9.278

XLON

18/03/2021

08:15:01

00259222670EXPA1

3

9.280

XLON

18/03/2021

08:15:01

00259222671EXPA1

431

9.284

XLON

18/03/2021

08:16:15

00259223072EXPA1

441

9.284

XLON

18/03/2021

08:16:37

00259223278EXPA1

250

9.286

XLON

18/03/2021

08:17:22

00259223576EXPA1

250

9.286

XLON

18/03/2021

08:17:28

00259223619EXPA1

279

9.290

XLON

18/03/2021

08:18:07

00259223764EXPA1

478

9.296

XLON

18/03/2021

08:18:31

00259223885EXPA1

358

9.310

XLON

18/03/2021

08:21:51

00259224831EXPA1

459

9.314

XLON

18/03/2021

08:23:36

00259225353EXPA1

354

9.322

XLON

18/03/2021

08:24:48

00259225653EXPA1

167

9.322

XLON

18/03/2021

08:24:48

00259225654EXPA1

495

9.322

XLON

18/03/2021

08:25:45

00259225918EXPA1

1081

9.332

XLON

18/03/2021

08:26:13

00259226004EXPA1

440

9.332

XLON

18/03/2021

08:26:13

00259226006EXPA1

586

9.326

XLON

18/03/2021

08:27:17

00259226243EXPA1

510

9.318

XLON

18/03/2021

08:29:40

00259226898EXPA1

428

9.326

XLON

18/03/2021

08:32:10

00259227612EXPA1

184

9.326

XLON

18/03/2021

08:32:10

00259227614EXPA1

76

9.328

XLON

18/03/2021

08:32:21

00259227692EXPA1

44

9.330

XLON

18/03/2021

08:32:30

00259227721EXPA1

3

9.330

XLON

18/03/2021

08:32:33

00259227735EXPA1

250

9.322

XLON

18/03/2021

08:33:17

00259228039EXPA1

108

9.322

XLON

18/03/2021

08:33:17

00259228040EXPA1

700

9.318

XLON

18/03/2021

08:34:25

00259228404EXPA1

668

9.326

XLON

18/03/2021

08:35:27

00259228612EXPA1

250

9.322

XLON

18/03/2021

08:35:32

00259228653EXPA1

188

9.322

XLON

18/03/2021

08:35:32

00259228654EXPA1

374

9.322

XLON

18/03/2021

08:35:32

00259228655EXPA1

230

9.322

XLON

18/03/2021

08:35:32

00259228656EXPA1

61

9.322

XLON

18/03/2021

08:35:32

00259228657EXPA1

77

9.322

XLON

18/03/2021

08:35:32

00259228658EXPA1

77

9.322

XLON

18/03/2021

08:35:32

00259228659EXPA1

250

9.320

XLON

18/03/2021

08:35:44

00259228714EXPA1

250

9.320

XLON

18/03/2021

08:35:47

00259228727EXPA1

250

9.320

XLON

18/03/2021

08:36:06

00259228805EXPA1

811

9.320

XLON

18/03/2021

08:36:06

00259228806EXPA1

768

9.320

XLON

18/03/2021

08:36:06

00259228807EXPA1

588

9.318

XLON

18/03/2021

08:37:43

00259229272EXPA1

129

9.318

XLON

18/03/2021

08:39:25

00259229759EXPA1

61

9.314

XLON

18/03/2021

08:41:03

00259230172EXPA1

3

9.312

XLON

18/03/2021

08:41:32

00259230304EXPA1

57

9.320

XLON

18/03/2021

08:44:17

00259231024EXPA1

1119

9.320

XLON

18/03/2021

08:44:34

00259231108EXPA1

676

9.330

XLON

18/03/2021

08:46:13

00259231665EXPA1

250

9.326

XLON

18/03/2021

08:47:00

00259231934EXPA1

70

9.326

XLON

18/03/2021

08:47:00

00259231935EXPA1

652

9.322

XLON

18/03/2021

08:47:06

00259231968EXPA1

250

9.310

XLON

18/03/2021

08:48:28

00259232378EXPA1

137

9.310

XLON

18/03/2021

08:48:28

00259232380EXPA1

865

9.316

XLON

18/03/2021

08:49:15

00259232610EXPA1

207

9.306

XLON

18/03/2021

08:50:08

00259232809EXPA1

487

9.306

XLON

18/03/2021

08:50:08

00259232810EXPA1

526

9.296

XLON

18/03/2021

08:51:17

00259233133EXPA1

188

9.296

XLON

18/03/2021

08:51:17

00259233134EXPA1

837

9.300

XLON

18/03/2021

08:52:52

00259233511EXPA1

609

9.292

XLON

18/03/2021

08:53:43

00259233711EXPA1

790

9.330

XLON

18/03/2021

08:57:12

00259234552EXPA1

666

9.328

XLON

18/03/2021

08:57:49

00259234734EXPA1

440

9.326

XLON

18/03/2021

08:58:42

00259234925EXPA1

294

9.326

XLON

18/03/2021

08:58:42

00259234926EXPA1

135

9.324

XLON

18/03/2021

09:00:28

00259235326EXPA1

752

9.322

XLON

18/03/2021

09:00:52

00259235423EXPA1

654

9.324

XLON

18/03/2021

09:01:35

00259235712EXPA1

343

9.324

XLON

18/03/2021

09:01:35

00259235713EXPA1

3

9.330

XLON

18/03/2021

09:03:39

00259236208EXPA1

250

9.336

XLON

18/03/2021

09:03:59

00259236283EXPA1

1085

9.336

XLON

18/03/2021

09:03:59

00259236285EXPA1

741

9.342

XLON

18/03/2021

09:06:07

00259236799EXPA1

701

9.344

XLON

18/03/2021

09:07:34

00259237185EXPA1

354

9.348

XLON

18/03/2021

09:08:30

00259237361EXPA1

91

9.348

XLON

18/03/2021

09:08:32

00259237365EXPA1

610

9.358

XLON

18/03/2021

09:10:49

00259237810EXPA1

81

9.358

XLON

18/03/2021

09:10:49

00259237811EXPA1

818

9.348

XLON

18/03/2021

09:11:27

00259237959EXPA1

858

9.356

XLON

18/03/2021

09:12:22

00259238162EXPA1

23

9.350

XLON

18/03/2021

09:13:07

00259238333EXPA1

696

9.350

XLON

18/03/2021

09:13:41

00259238447EXPA1

770

9.344

XLON

18/03/2021

09:14:36

00259238684EXPA1

716

9.336

XLON

18/03/2021

09:15:35

00259238892EXPA1

250

9.350

XLON

18/03/2021

09:17:50

00259239424EXPA1

150

9.350

XLON

18/03/2021

09:17:50

00259239425EXPA1

1151

9.350

XLON

18/03/2021

09:18:23

00259239549EXPA1

801

9.360

XLON

18/03/2021

09:20:33

00259240067EXPA1

1393

9.362

XLON

18/03/2021

09:22:56

00259240703EXPA1

59

9.358

XLON

18/03/2021

09:24:05

00259241030EXPA1

41

9.354

XLON

18/03/2021

09:27:14

00259241713EXPA1

778

9.354

XLON

18/03/2021

09:27:14

00259241714EXPA1

693

9.350

XLON

18/03/2021

09:29:19

00259242261EXPA1

763

9.352

XLON

18/03/2021

09:30:46

00259242605EXPA1

684

9.352

XLON

18/03/2021

09:37:05

00259244544EXPA1

166

9.356

XLON

18/03/2021

09:39:25

00259245358EXPA1

1000

9.356

XLON

18/03/2021

09:39:25

00259245359EXPA1

212

9.356

XLON

18/03/2021

09:39:43

00259245390EXPA1

778

9.354

XLON

18/03/2021

09:40:23

00259245669EXPA1

625

9.350

XLON

18/03/2021

09:42:31

00259246315EXPA1

998

9.354

XLON

18/03/2021

09:44:00

00259246587EXPA1

444

9.356

XLON

18/03/2021

09:45:00

00259246860EXPA1

728

9.350

XLON

18/03/2021

09:46:20

00259247246EXPA1

700

9.344

XLON

18/03/2021

09:48:10

00259247696EXPA1

813

9.348

XLON

18/03/2021

09:48:48

00259247850EXPA1

1069

9.352

XLON

18/03/2021

09:50:51

00259248270EXPA1

777

9.340

XLON

18/03/2021

09:53:51

00259249007EXPA1

896

9.332

XLON

18/03/2021

09:55:27

00259249357EXPA1

648

9.332

XLON

18/03/2021

09:57:14

00259249795EXPA1

203

9.332

XLON

18/03/2021

09:58:03

00259249939EXPA1

486

9.332

XLON

18/03/2021

09:58:03

00259249940EXPA1

769

9.334

XLON

18/03/2021

10:00:03

00259250455EXPA1

500

9.340

XLON

18/03/2021

10:01:54

00259250817EXPA1

778

9.340

XLON

18/03/2021

10:01:54

00259250818EXPA1

18

9.342

XLON

18/03/2021

10:05:58

00259251878EXPA1

261

9.342

XLON

18/03/2021

10:05:58

00259251879EXPA1

250

9.342

XLON

18/03/2021

10:06:29

00259252024EXPA1

984

9.342

XLON

18/03/2021

10:10:28

00259252882EXPA1

1071

9.346

XLON

18/03/2021

10:13:20

00259253507EXPA1

250

9.352

XLON

18/03/2021

10:15:42

00259253964EXPA1

150

9.352

XLON

18/03/2021

10:15:42

00259253965EXPA1

445

9.366

XLON

18/03/2021

10:19:17

00259254682EXPA1

190

9.366

XLON

18/03/2021

10:19:17

00259254683EXPA1

95

9.368

XLON

18/03/2021

10:19:38

00259254745EXPA1

821

9.368

XLON

18/03/2021

10:19:38

00259254746EXPA1

150

9.366

XLON

18/03/2021

10:21:23

00259255201EXPA1

560

9.366

XLON

18/03/2021

10:21:23

00259255202EXPA1

883

9.364

XLON

18/03/2021

10:22:04

00259255373EXPA1

908

9.352

XLON

18/03/2021

10:24:00

00259255835EXPA1

2

9.358

XLON

18/03/2021

10:26:35

00259256383EXPA1

500

9.358

XLON

18/03/2021

10:26:35

00259256384EXPA1

467

9.360

XLON

18/03/2021

10:27:10

00259256510EXPA1

1296

9.364

XLON

18/03/2021

10:28:20

00259256739EXPA1

668

9.362

XLON

18/03/2021

10:30:00

00259257084EXPA1

755

9.356

XLON

18/03/2021

10:31:53

00259257516EXPA1

1416

9.362

XLON

18/03/2021

10:34:12

00259258174EXPA1

250

9.364

XLON

18/03/2021

10:36:40

00259258622EXPA1

756

9.360

XLON

18/03/2021

10:36:43

00259258634EXPA1

779

9.356

XLON

18/03/2021

10:37:27

00259258776EXPA1

692

9.354

XLON

18/03/2021

10:40:16

00259259556EXPA1

461

9.358

XLON

18/03/2021

10:43:22

00259260206EXPA1

500

9.358

XLON

18/03/2021

10:43:22

00259260207EXPA1

93

9.360

XLON

18/03/2021

10:43:58

00259260334EXPA1

543

9.360

XLON

18/03/2021

10:43:58

00259260335EXPA1

798

9.358

XLON

18/03/2021

10:45:30

00259260755EXPA1

424

9.358

XLON

18/03/2021

10:47:31

00259261359EXPA1

471

9.354

XLON

18/03/2021

10:49:18

00259261992EXPA1

377

9.354

XLON

18/03/2021

10:49:18

00259261993EXPA1

1161

9.358

XLON

18/03/2021

10:51:40

00259262552EXPA1

660

9.352

XLON

18/03/2021

10:58:07

00259264120EXPA1

107

9.350

XLON

18/03/2021

10:59:17

00259264449EXPA1

316

9.350

XLON

18/03/2021

10:59:17

00259264450EXPA1

358

9.350

XLON

18/03/2021

10:59:17

00259264451EXPA1

250

9.354

XLON

18/03/2021

11:01:42

00259265020EXPA1

93

9.354

XLON

18/03/2021

11:01:42

00259265021EXPA1

628

9.352

XLON

18/03/2021

11:02:15

00259265168EXPA1

523

9.352

XLON

18/03/2021

11:02:15

00259265169EXPA1

800

9.352

XLON

18/03/2021

11:04:08

00259265518EXPA1

498

9.356

XLON

18/03/2021

11:06:34

00259266102EXPA1

850

9.356

XLON

18/03/2021

11:06:34

00259266103EXPA1

1

9.352

XLON

18/03/2021

11:09:42

00259266878EXPA1

691

9.352

XLON

18/03/2021

11:10:18

00259267011EXPA1

675

9.352

XLON

18/03/2021

11:12:38

00259267504EXPA1

815

9.346

XLON

18/03/2021

11:13:25

00259267691EXPA1

760

9.328

XLON

18/03/2021

11:16:42

00259268402EXPA1

250

9.330

XLON

18/03/2021

11:17:57

00259268893EXPA1

172

9.330

XLON

18/03/2021

11:17:57

00259268894EXPA1

197

9.330

XLON

18/03/2021

11:17:57

00259268895EXPA1

162

9.330

XLON

18/03/2021

11:17:57

00259268896EXPA1

146

9.330

XLON

18/03/2021

11:17:57

00259268897EXPA1

143

9.330

XLON

18/03/2021

11:17:57

00259268898EXPA1

530

9.330

XLON

18/03/2021

11:17:57

00259268899EXPA1

1362

9.326

XLON

18/03/2021

11:21:19

00259269686EXPA1

797

9.330

XLON

18/03/2021

11:23:30

00259270168EXPA1

309

9.328

XLON

18/03/2021

11:26:01

00259270745EXPA1

502

9.328

XLON

18/03/2021

11:26:01

00259270746EXPA1

171

9.332

XLON

18/03/2021

11:28:17

00259271126EXPA1

143

9.332

XLON

18/03/2021

11:28:17

00259271127EXPA1

213

9.332

XLON

18/03/2021

11:28:17

00259271128EXPA1

106

9.332

XLON

18/03/2021

11:34:51

00259272779EXPA1

133

9.332

XLON

18/03/2021

11:34:51

00259272780EXPA1

266

9.332

XLON

18/03/2021

11:34:51

00259272781EXPA1

694

9.320

XLON

18/03/2021

11:36:05

00259273220EXPA1

250

9.312

XLON

18/03/2021

11:38:49

00259274059EXPA1

96

9.312

XLON

18/03/2021

11:38:49

00259274060EXPA1

250

9.312

XLON

18/03/2021

11:38:52

00259274074EXPA1

421

9.312

XLON

18/03/2021

11:38:52

00259274075EXPA1

250

9.312

XLON

18/03/2021

11:39:04

00259274126EXPA1

682

9.312

XLON

18/03/2021

11:40:24

00259274419EXPA1

100

9.312

XLON

18/03/2021

11:41:08

00259274587EXPA1

100

9.312

XLON

18/03/2021

11:41:08

00259274589EXPA1

83

9.312

XLON

18/03/2021

11:41:08

00259274590EXPA1

635

9.310

XLON

18/03/2021

11:41:47

00259274741EXPA1

67

9.308

XLON

18/03/2021

11:41:52

00259274753EXPA1

62

9.308

XLON

18/03/2021

11:41:52

00259274754EXPA1

332

9.308

XLON

18/03/2021

11:41:52

00259274755EXPA1

250

9.308

XLON

18/03/2021

11:42:39

00259274897EXPA1

584

9.306

XLON

18/03/2021

11:42:48

00259274934EXPA1

1235

9.302

XLON

18/03/2021

11:44:12

00259275259EXPA1

747

9.306

XLON

18/03/2021

11:49:36

00259276785EXPA1

664

9.306

XLON

18/03/2021

11:52:27

00259277398EXPA1

773

9.310

XLON

18/03/2021

11:53:29

00259277617EXPA1

809

9.312

XLON

18/03/2021

11:55:17

00259278055EXPA1

261

9.312

XLON

18/03/2021

11:55:17

00259278056EXPA1

763

9.314

XLON

18/03/2021

12:00:11

00259279162EXPA1

85

9.320

XLON

18/03/2021

12:02:40

00259279762EXPA1

163

9.324

XLON

18/03/2021

12:03:33

00259279960EXPA1

1288

9.328

XLON

18/03/2021

12:04:00

00259280092EXPA1

209

9.320

XLON

18/03/2021

12:07:20

00259281238EXPA1

366

9.320

XLON

18/03/2021

12:07:20

00259281239EXPA1

250

9.328

XLON

18/03/2021

12:12:00

00259282248EXPA1

25

9.328

XLON

18/03/2021

12:44:08

00259289684EXPA1

543

9.328

XLON

18/03/2021

12:44:08

00259289685EXPA1

587

9.332

XLON

18/03/2021

12:54:52

00259291900EXPA1

284

9.332

XLON

18/03/2021

12:54:52

00259291901EXPA1

387

9.340

XLON

18/03/2021

13:18:07

00259297198EXPA1

1230

9.340

XLON

18/03/2021

13:18:33

00259297273EXPA1

87

9.350

XLON

18/03/2021

13:25:56

00259298931EXPA1

401

9.362

XLON

18/03/2021

13:40:37

00259303823EXPA1

766

9.360

XLON

18/03/2021

13:41:47

00259304266EXPA1

758

9.360

XLON

18/03/2021

13:42:48

00259304604EXPA1

1180

9.366

XLON

18/03/2021

13:44:25

00259305163EXPA1

195

9.366

XLON

18/03/2021

13:48:44

00259306726EXPA1

120

9.366

XLON

18/03/2021

13:48:44

00259306728EXPA1

704

9.366

XLON

18/03/2021

13:49:01

00259306837EXPA1

631

9.364

XLON

18/03/2021

13:50:16

00259307180EXPA1

695

9.358

XLON

18/03/2021

13:51:13

00259307618EXPA1

1167

9.356

XLON

18/03/2021

13:53:40

00259308690EXPA1

117

9.356

XLON

18/03/2021

13:53:41

00259308694EXPA1

844

9.358

XLON

18/03/2021

13:54:53

00259309015EXPA1

698

9.370

XLON

18/03/2021

13:56:45

00259309795EXPA1

1318

9.376

XLON

18/03/2021

13:59:50

00259310924EXPA1

886

9.374

XLON

18/03/2021

14:01:22

00259311578EXPA1

776

9.372

XLON

18/03/2021

14:02:26

00259312069EXPA1

250

9.368

XLON

18/03/2021

14:03:33

00259312558EXPA1

250

9.368

XLON

18/03/2021

14:03:52

00259312710EXPA1

500

9.370

XLON

18/03/2021

14:05:46

00259313544EXPA1

1505

9.374

XLON

18/03/2021

14:06:25

00259313823EXPA1

800

9.372

XLON

18/03/2021

14:08:33

00259314674EXPA1

120

9.386

XLON

18/03/2021

14:09:59

00259315159EXPA1

400

9.386

XLON

18/03/2021

14:09:59

00259315163EXPA1

138

9.386

XLON

18/03/2021

14:09:59

00259315165EXPA1

223

9.386

XLON

18/03/2021

14:09:59

00259315166EXPA1

250

9.382

XLON

18/03/2021

14:09:59

00259315168EXPA1

540

9.382

XLON

18/03/2021

14:09:59

00259315169EXPA1

160

9.384

XLON

18/03/2021

14:09:59

00259315170EXPA1

876

9.376

XLON

18/03/2021

14:11:57

00259315758EXPA1

1268

9.376

XLON

18/03/2021

14:13:20

00259316188EXPA1

250

9.376

XLON

18/03/2021

14:13:20

00259316189EXPA1

358

9.376

XLON

18/03/2021

14:13:20

00259316190EXPA1

250

9.378

XLON

18/03/2021

14:15:38

00259316969EXPA1

150

9.380

XLON

18/03/2021

14:15:38

00259316970EXPA1

49

9.378

XLON

18/03/2021

14:15:38

00259316971EXPA1

689

9.372

XLON

18/03/2021

14:17:00

00259317511EXPA1

200

9.376

XLON

18/03/2021

14:18:28

00259317879EXPA1

684

9.378

XLON

18/03/2021

14:21:02

00259318646EXPA1

707

9.380

XLON

18/03/2021

14:22:00

00259318992EXPA1

814

9.378

XLON

18/03/2021

14:23:18

00259319412EXPA1

5

9.380

XLON

18/03/2021

14:25:30

00259320149EXPA1

1279

9.384

XLON

18/03/2021

14:26:06

00259320420EXPA1

92

9.382

XLON

18/03/2021

14:27:59

00259321010EXPA1

261

9.382

XLON

18/03/2021

14:27:59

00259321011EXPA1

495

9.376

XLON

18/03/2021

14:29:13

00259321435EXPA1

275

9.376

XLON

18/03/2021

14:29:13

00259321436EXPA1

331

9.376

XLON

18/03/2021

14:30:19

00259321996EXPA1

401

9.376

XLON

18/03/2021

14:30:19

00259321997EXPA1

250

9.384

XLON

18/03/2021

14:32:04

00259322687EXPA1

134

9.384

XLON

18/03/2021

14:32:04

00259322689EXPA1

250

9.384

XLON

18/03/2021

14:32:04

00259322690EXPA1

729

9.384

XLON

18/03/2021

14:32:04

00259322691EXPA1

157

9.384

XLON

18/03/2021

14:32:04

00259322692EXPA1

284

9.384

XLON

18/03/2021

14:32:04

00259322693EXPA1

838

9.392

XLON

18/03/2021

14:33:19

00259323376EXPA1

588

9.392

XLON

18/03/2021

14:33:19

00259323379EXPA1

20

9.392

XLON

18/03/2021

14:34:32

00259323883EXPA1

217

9.398

XLON

18/03/2021

14:34:57

00259324008EXPA1

382

9.398

XLON

18/03/2021

14:34:57

00259324009EXPA1

218

9.398

XLON

18/03/2021

14:34:57

00259324013EXPA1

250

9.398

XLON

18/03/2021

14:34:57

00259324014EXPA1

113

9.398

XLON

18/03/2021

14:34:57

00259324015EXPA1

250

9.398

XLON

18/03/2021

14:34:57

00259324016EXPA1

187

9.398

XLON

18/03/2021

14:34:57

00259324017EXPA1

250

9.398

XLON

18/03/2021

14:36:10

00259324588EXPA1

13

9.398

XLON

18/03/2021

14:36:10

00259324590EXPA1

505

9.398

XLON

18/03/2021

14:36:10

00259324592EXPA1

250

9.412

XLON

18/03/2021

14:37:03

00259325155EXPA1

192

9.414

XLON

18/03/2021

14:37:03

00259325156EXPA1

150

9.414

XLON

18/03/2021

14:37:03

00259325158EXPA1

872

9.414

XLON

18/03/2021

14:37:03

00259325159EXPA1

1319

9.412

XLON

18/03/2021

14:38:19

00259325869EXPA1

758

9.410

XLON

18/03/2021

14:39:04

00259326246EXPA1

1256

9.420

XLON

18/03/2021

14:39:57

00259326578EXPA1

1156

9.422

XLON

18/03/2021

14:42:00

00259327447EXPA1

4

9.422

XLON

18/03/2021

14:42:00

00259327448EXPA1

225

9.414

XLON

18/03/2021

14:43:03

00259327832EXPA1

174

9.414

XLON

18/03/2021

14:43:03

00259327833EXPA1

53

9.420

XLON

18/03/2021

14:43:10

00259327896EXPA1

178

9.420

XLON

18/03/2021

14:43:10

00259327897EXPA1

250

9.420

XLON

18/03/2021

14:43:10

00259327898EXPA1

398

9.420

XLON

18/03/2021

14:43:10

00259327899EXPA1

630

9.420

XLON

18/03/2021

14:43:10

00259327900EXPA1

695

9.414

XLON

18/03/2021

14:44:34

00259328441EXPA1

454

9.414

XLON

18/03/2021

14:44:34

00259328444EXPA1

195

9.414

XLON

18/03/2021

14:44:34

00259328445EXPA1

1462

9.424

XLON

18/03/2021

14:45:42

00259328879EXPA1

447

9.416

XLON

18/03/2021

14:47:10

00259329521EXPA1

405

9.416

XLON

18/03/2021

14:47:10

00259329522EXPA1

84

9.416

XLON

18/03/2021

14:47:10

00259329523EXPA1

148

9.416

XLON

18/03/2021

14:47:10

00259329524EXPA1

413

9.416

XLON

18/03/2021

14:47:10

00259329525EXPA1

277

9.410

XLON

18/03/2021

14:49:27

00259330418EXPA1

1104

9.410

XLON

18/03/2021

14:49:27

00259330419EXPA1

491

9.406

XLON

18/03/2021

14:49:56

00259330658EXPA1

470

9.406

XLON

18/03/2021

14:49:56

00259330663EXPA1

150

9.406

XLON

18/03/2021

14:49:56

00259330665EXPA1

82

9.406

XLON

18/03/2021

14:49:56

00259330669EXPA1

68

9.402

XLON

18/03/2021

14:51:18

00259331312EXPA1

1186

9.402

XLON

18/03/2021

14:51:19

00259331313EXPA1

776

9.402

XLON

18/03/2021

14:52:35

00259331869EXPA1

1227

9.388

XLON

18/03/2021

14:54:45

00259332832EXPA1

884

9.388

XLON

18/03/2021

14:56:09

00259333324EXPA1

454

9.390

XLON

18/03/2021

14:56:56

00259333621EXPA1

822

9.390

XLON

18/03/2021

14:56:56

00259333622EXPA1

78

9.398

XLON

18/03/2021

14:58:26

00259334342EXPA1

1215

9.398

XLON

18/03/2021

14:58:26

00259334343EXPA1

198

9.408

XLON

18/03/2021

14:59:38

00259334791EXPA1

93

9.408

XLON

18/03/2021

14:59:38

00259334792EXPA1

475

9.408

XLON

18/03/2021

14:59:38

00259334793EXPA1

77

9.408

XLON

18/03/2021

14:59:38

00259334794EXPA1

1215

9.408

XLON

18/03/2021

14:59:38

00259334795EXPA1

692

9.410

XLON

18/03/2021

15:00:28

00259335207EXPA1

272

9.414

XLON

18/03/2021

15:01:24

00259335558EXPA1

1208

9.414

XLON

18/03/2021

15:01:28

00259335568EXPA1

175

9.434

XLON

18/03/2021

15:03:04

00259336333EXPA1

475

9.434

XLON

18/03/2021

15:03:04

00259336335EXPA1

500

9.434

XLON

18/03/2021

15:03:04

00259336336EXPA1

501

9.434

XLON

18/03/2021

15:03:04

00259336337EXPA1

879

9.434

XLON

18/03/2021

15:03:41

00259336517EXPA1

352

9.432

XLON

18/03/2021

15:04:40

00259336982EXPA1

707

9.434

XLON

18/03/2021

15:05:36

00259337561EXPA1

65

9.434

XLON

18/03/2021

15:05:36

00259337562EXPA1

828

9.428

XLON

18/03/2021

15:06:02

00259337747EXPA1

514

9.422

XLON

18/03/2021

15:06:27

00259337949EXPA1

251

9.422

XLON

18/03/2021

15:06:27

00259337950EXPA1

1246

9.422

XLON

18/03/2021

15:07:50

00259338822EXPA1

449

9.422

XLON

18/03/2021

15:08:41

00259339222EXPA1

450

9.422

XLON

18/03/2021

15:08:41

00259339225EXPA1

787

9.426

XLON

18/03/2021

15:09:37

00259339790EXPA1

893

9.424

XLON

18/03/2021

15:10:23

00259340167EXPA1

231

9.424

XLON

18/03/2021

15:10:23

00259340168EXPA1

250

9.432

XLON

18/03/2021

15:11:12

00259340789EXPA1

154

9.432

XLON

18/03/2021

15:11:12

00259340790EXPA1

145

9.432

XLON

18/03/2021

15:11:12

00259340791EXPA1

410

9.432

XLON

18/03/2021

15:11:40

00259341000EXPA1

820

9.430

XLON

18/03/2021

15:12:37

00259341487EXPA1

1315

9.426

XLON

18/03/2021

15:13:17

00259341818EXPA1

79

9.422

XLON

18/03/2021

15:14:33

00259342519EXPA1

92

9.422

XLON

18/03/2021

15:14:33

00259342520EXPA1

694

9.422

XLON

18/03/2021

15:14:33

00259342521EXPA1

1367

9.428

XLON

18/03/2021

15:16:55

00259343572EXPA1

60

9.426

XLON

18/03/2021

15:17:45

00259343932EXPA1

386

9.428

XLON

18/03/2021

15:17:45

00259343936EXPA1

692

9.428

XLON

18/03/2021

15:17:45

00259343938EXPA1

33

9.424

XLON

18/03/2021

15:19:05

00259344533EXPA1

1134

9.424

XLON

18/03/2021

15:19:05

00259344535EXPA1

819

9.424

XLON

18/03/2021

15:20:01

00259345104EXPA1

250

9.426

XLON

18/03/2021

15:21:03

00259345743EXPA1

1344

9.428

XLON

18/03/2021

15:21:43

00259346066EXPA1

250

9.428

XLON

18/03/2021

15:22:28

00259346391EXPA1

448

9.428

XLON

18/03/2021

15:22:28

00259346392EXPA1

314

9.428

XLON

18/03/2021

15:22:28

00259346393EXPA1

831

9.422

XLON

18/03/2021

15:23:39

00259346861EXPA1

1

9.426

XLON

18/03/2021

15:25:09

00259347517EXPA1

222

9.426

XLON

18/03/2021

15:25:09

00259347521EXPA1

228

9.426

XLON

18/03/2021

15:25:09

00259347522EXPA1

422

9.426

XLON

18/03/2021

15:25:09

00259347524EXPA1

109

9.426

XLON

18/03/2021

15:25:09

00259347526EXPA1

500

9.426

XLON

18/03/2021

15:26:26

00259348272EXPA1

113

9.426

XLON

18/03/2021

15:26:26

00259348278EXPA1

667

9.430

XLON

18/03/2021

15:26:58

00259348523EXPA1

349

9.424

XLON

18/03/2021

15:27:37

00259349069EXPA1

456

9.424

XLON

18/03/2021

15:27:37

00259349070EXPA1

1466

9.436

XLON

18/03/2021

15:28:13

00259349616EXPA1

995

9.454

XLON

18/03/2021

15:29:26

00259350650EXPA1

280

9.452

XLON

18/03/2021

15:30:18

00259351607EXPA1

95

9.452

XLON

18/03/2021

15:30:18

00259351608EXPA1

50

9.452

XLON

18/03/2021

15:30:18

00259351609EXPA1

95

9.452

XLON

18/03/2021

15:30:18

00259351610EXPA1

50

9.452

XLON

18/03/2021

15:30:18

00259351611EXPA1

75

9.452

XLON

18/03/2021

15:30:18

00259351612EXPA1

416

9.450

XLON

18/03/2021

15:30:52

00259352020EXPA1

250

9.450

XLON

18/03/2021

15:30:52

00259352021EXPA1

250

9.454

XLON

18/03/2021

15:31:22

00259352345EXPA1

1328

9.456

XLON

18/03/2021

15:31:56

00259352857EXPA1

1150

9.450

XLON

18/03/2021

15:32:57

00259353711EXPA1

636

9.446

XLON

18/03/2021

15:33:58

00259354481EXPA1

414

9.446

XLON

18/03/2021

15:33:58

00259354482EXPA1

56

9.450

XLON

18/03/2021

15:34:39

00259354881EXPA1

1320

9.456

XLON

18/03/2021

15:35:04

00259355201EXPA1

13

9.456

XLON

18/03/2021

15:35:04

00259355202EXPA1

250

9.456

XLON

18/03/2021

15:35:04

00259355203EXPA1

32

9.456

XLON

18/03/2021

15:35:04

00259355204EXPA1

665

9.450

XLON

18/03/2021

15:36:21

00259356176EXPA1

643

9.450

XLON

18/03/2021

15:37:15

00259356769EXPA1

1135

9.448

XLON

18/03/2021

15:38:01

00259357198EXPA1

250

9.448

XLON

18/03/2021

15:38:01

00259357203EXPA1

1330

9.454

XLON

18/03/2021

15:39:38

00259358152EXPA1

77

9.452

XLON

18/03/2021

15:40:33

00259358766EXPA1

77

9.452

XLON

18/03/2021

15:40:33

00259358767EXPA1

77

9.452

XLON

18/03/2021

15:40:33

00259358768EXPA1

397

9.452

XLON

18/03/2021

15:40:33

00259358770EXPA1

250

9.452

XLON

18/03/2021

15:40:33

00259358771EXPA1

264

9.452

XLON

18/03/2021

15:40:33

00259358772EXPA1

1140

9.454

XLON

18/03/2021

15:41:55

00259359442EXPA1

1304

9.454

XLON

18/03/2021

15:44:43

00259360763EXPA1

1061

9.450

XLON

18/03/2021

15:45:31

00259361311EXPA1

52

9.450

XLON

18/03/2021

15:46:43

00259362050EXPA1

1298

9.450

XLON

18/03/2021

15:46:43

00259362051EXPA1

554

9.450

XLON

18/03/2021

15:47:49

00259362604EXPA1

173

9.450

XLON

18/03/2021

15:48:04

00259362693EXPA1

1336

9.454

XLON

18/03/2021

15:49:18

00259363319EXPA1

250

9.454

XLON

18/03/2021

15:50:45

00259364012EXPA1

312

9.456

XLON

18/03/2021

15:51:49

00259364730EXPA1

81

9.456

XLON

18/03/2021

15:51:49

00259364731EXPA1

1408

9.456

XLON

18/03/2021

15:53:16

00259365517EXPA1

213

9.460

XLON

18/03/2021

15:53:47

00259365815EXPA1

500

9.460

XLON

18/03/2021

15:53:47

00259365816EXPA1

453

9.460

XLON

18/03/2021

15:53:47

00259365817EXPA1

167

9.460

XLON

18/03/2021

15:54:38

00259366390EXPA1

233

9.460

XLON

18/03/2021

15:54:41

00259366402EXPA1

250

9.460

XLON

18/03/2021

15:56:03

00259367169EXPA1

91

9.460

XLON

18/03/2021

15:56:03

00259367170EXPA1

250

9.460

XLON

18/03/2021

15:56:06

00259367190EXPA1

116

9.460

XLON

18/03/2021

15:56:06

00259367191EXPA1

776

9.454

XLON

18/03/2021

15:57:02

00259367688EXPA1

30

9.454

XLON

18/03/2021

15:57:02

00259367689EXPA1

1339

9.450

XLON

18/03/2021

15:58:01

00259368348EXPA1

1343

9.460

XLON

18/03/2021

15:59:04

00259368881EXPA1

310

9.462

XLON

18/03/2021

15:59:56

00259369600EXPA1

511

9.462

XLON

18/03/2021

15:59:56

00259369601EXPA1

839

9.462

XLON

18/03/2021

16:00:22

00259369859EXPA1

1195

9.464

XLON

18/03/2021

16:01:23

00259370377EXPA1

47

9.464

XLON

18/03/2021

16:01:23

00259370378EXPA1

921

9.464

XLON

18/03/2021

16:02:14

00259370830EXPA1

805

9.462

XLON

18/03/2021

16:02:47

00259371093EXPA1

389

9.468

XLON

18/03/2021

16:03:32

00259371607EXPA1

953

9.468

XLON

18/03/2021

16:03:32

00259371608EXPA1

460

9.464

XLON

18/03/2021

16:04:40

00259372196EXPA1

834

9.464

XLON

18/03/2021

16:04:40

00259372197EXPA1

900

9.464

XLON

18/03/2021

16:05:21

00259372583EXPA1

529

9.464

XLON

18/03/2021

16:05:21

00259372584EXPA1

1312

9.470

XLON

18/03/2021

16:06:29

00259373277EXPA1

596

9.460

XLON

18/03/2021

16:07:17

00259373716EXPA1

500

9.458

XLON

18/03/2021

16:07:48

00259374101EXPA1

214

9.458

XLON

18/03/2021

16:07:49

00259374110EXPA1

735

9.454

XLON

18/03/2021

16:08:16

00259374345EXPA1

424

9.454

XLON

18/03/2021

16:08:16

00259374346EXPA1

536

9.454

XLON

18/03/2021

16:08:16

00259374347EXPA1

184

9.454

XLON

18/03/2021

16:08:16

00259374348EXPA1

250

9.448

XLON

18/03/2021

16:09:22

00259375089EXPA1

189

9.448

XLON

18/03/2021

16:09:22

00259375091EXPA1

193

9.448

XLON

18/03/2021

16:09:22

00259375092EXPA1

137

9.448

XLON

18/03/2021

16:09:22

00259375094EXPA1

250

9.444

XLON

18/03/2021

16:10:26

00259375791EXPA1

62

9.444

XLON

18/03/2021

16:10:26

00259375792EXPA1

239

9.444

XLON

18/03/2021

16:10:26

00259375793EXPA1

329

9.444

XLON

18/03/2021

16:10:26

00259375794EXPA1

941

9.444

XLON

18/03/2021

16:10:26

00259375795EXPA1

375

9.440

XLON

18/03/2021

16:11:22

00259376384EXPA1

173

9.440

XLON

18/03/2021

16:11:22

00259376385EXPA1

180

9.440

XLON

18/03/2021

16:11:22

00259376386EXPA1

655

9.430

XLON

18/03/2021

16:11:42

00259376701EXPA1

250

9.428

XLON

18/03/2021

16:12:21

00259377104EXPA1

683

9.424

XLON

18/03/2021

16:13:16

00259377793EXPA1

250

9.416

XLON

18/03/2021

16:14:01

00259378222EXPA1

408

9.416

XLON

18/03/2021

16:14:33

00259378688EXPA1

904

9.416

XLON

18/03/2021

16:14:33

00259378689EXPA1

97

9.420

XLON

18/03/2021

16:15:04

00259379098EXPA1

136

9.420

XLON

18/03/2021

16:15:04

00259379099EXPA1

405

9.420

XLON

18/03/2021

16:15:04

00259379100EXPA1

452

9.420

XLON

18/03/2021

16:15:04

00259379101EXPA1

462

9.420

XLON

18/03/2021

16:15:04

00259379102EXPA1

1171

9.424

XLON

18/03/2021

16:16:31

00259380202EXPA1

835

9.424

XLON

18/03/2021

16:17:48

00259381028EXPA1

1446

9.420

XLON

18/03/2021

16:18:44

00259381738EXPA1

920

9.424

XLON

18/03/2021

16:19:51

00259382710EXPA1

497

9.424

XLON

18/03/2021

16:19:51

00259382711EXPA1

108

9.420

XLON

18/03/2021

16:21:03

00259383641EXPA1

483

9.420

XLON

18/03/2021

16:21:15

00259383808EXPA1

2

9.420

XLON

18/03/2021

16:21:15

00259383809EXPA1

88

9.420

XLON

18/03/2021

16:21:15

00259383810EXPA1

762

9.418

XLON

18/03/2021

16:21:45

00259384179EXPA1

361

9.418

XLON

18/03/2021

16:21:45

00259384180EXPA1

250

9.420

XLON

18/03/2021

16:22:23

00259384660EXPA1

1407

9.422

XLON

18/03/2021

16:23:25

00259385520EXPA1

138

9.418

XLON

18/03/2021

16:23:47

00259385853EXPA1

418

9.418

XLON

18/03/2021

16:23:47

00259385854EXPA1

168

9.418

XLON

18/03/2021

16:24:15

00259386341EXPA1

150

9.420

XLON

18/03/2021

16:24:21

00259386463EXPA1

467

9.420

XLON

18/03/2021

16:24:21

00259386466EXPA1

125

9.420

XLON

18/03/2021

16:24:21

00259386467EXPA1

213

9.420

XLON

18/03/2021

16:24:48

00259386893EXPA1

278

9.420

XLON

18/03/2021

16:24:48

00259386894EXPA1

200

9.424

XLON

18/03/2021

16:26:58

00259388777EXPA1

100

9.420

XLON

18/03/2021

16:28:11

00259389976EXPA1












 

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 rns@lseg.com 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
 
 
POSDKFBDFBKDQND
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Wpp PLC (WPP)

+13.80p (+1.87%)
delayed 18:45PM