Source - LSE Regulatory
RNS Number : 9339S
WPP PLC
19 March 2021
 

WPP plc




ISIN: JE00B8KF9B49




19/03/2021










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






The Company announces that on 19/03/2021 it has purchased a total of 390,300 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

248,055

38,635

66,294

37,316

Highest price paid (per ordinary share)

9.386

9.390

9.386

9.388

Lowest price paid (per ordinary share)

9.122

9.128

9.126

9.128

Volume weighted average price paid (per ordinary share)

9.2879

9.3024

9.2829

9.2908












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 1,292,535,742 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 1,222,045,789 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

265

9.298

BATE

19/03/2021

08:03:37

00259402444EXPA1

84

9.304

BATE

19/03/2021

08:05:42

00259402931EXPA1

100

9.304

BATE

19/03/2021

08:05:42

00259402932EXPA1

102

9.302

BATE

19/03/2021

08:05:45

00259402945EXPA1

87

9.304

BATE

19/03/2021

08:06:26

00259403104EXPA1

193

9.300

BATE

19/03/2021

08:08:41

00259403619EXPA1

134

9.362

BATE

19/03/2021

08:19:32

00259405894EXPA1

56

9.382

BATE

19/03/2021

08:29:23

00259408279EXPA1

100

9.382

BATE

19/03/2021

08:29:59

00259408414EXPA1

122

9.390

BATE

19/03/2021

08:36:43

00259410069EXPA1

194

9.388

BATE

19/03/2021

08:38:01

00259410347EXPA1

56

9.388

BATE

19/03/2021

08:38:04

00259410353EXPA1

100

9.388

BATE

19/03/2021

08:38:04

00259410355EXPA1

145

9.388

BATE

19/03/2021

08:38:04

00259410358EXPA1

53

9.388

BATE

19/03/2021

08:38:04

00259410359EXPA1

42

9.386

BATE

19/03/2021

08:39:13

00259410570EXPA1

206

9.386

BATE

19/03/2021

08:39:13

00259410572EXPA1

56

9.386

BATE

19/03/2021

08:39:13

00259410573EXPA1

145

9.386

BATE

19/03/2021

08:39:13

00259410574EXPA1

53

9.386

BATE

19/03/2021

08:39:13

00259410575EXPA1

80

9.386

BATE

19/03/2021

08:39:13

00259410576EXPA1

102

9.386

BATE

19/03/2021

08:40:00

00259410753EXPA1

1600

9.386

BATE

19/03/2021

08:40:00

00259410754EXPA1

100

9.360

BATE

19/03/2021

08:47:31

00259412487EXPA1

90

9.360

BATE

19/03/2021

08:47:31

00259412488EXPA1

1515

9.360

BATE

19/03/2021

08:47:31

00259412489EXPA1

88

9.370

BATE

19/03/2021

08:56:30

00259414423EXPA1

579

9.370

BATE

19/03/2021

09:01:43

00259415548EXPA1

56

9.370

BATE

19/03/2021

09:02:54

00259415772EXPA1

100

9.370

BATE

19/03/2021

09:02:54

00259415774EXPA1

100

9.370

BATE

19/03/2021

09:02:54

00259415778EXPA1

17

9.356

BATE

19/03/2021

09:08:50

00259417193EXPA1

483

9.356

BATE

19/03/2021

09:08:50

00259417194EXPA1

333

9.348

BATE

19/03/2021

09:17:11

00259419004EXPA1

44

9.338

BATE

19/03/2021

09:19:48

00259419439EXPA1

217

9.336

BATE

19/03/2021

09:20:27

00259419527EXPA1

43

9.348

BATE

19/03/2021

09:27:09

00259421256EXPA1

477

9.346

BATE

19/03/2021

09:27:41

00259421387EXPA1

11

9.328

BATE

19/03/2021

09:31:55

00259422365EXPA1

202

9.328

BATE

19/03/2021

09:32:04

00259422463EXPA1

87

9.332

BATE

19/03/2021

09:35:04

00259423013EXPA1

118

9.332

BATE

19/03/2021

09:35:04

00259423014EXPA1

100

9.332

BATE

19/03/2021

09:35:04

00259423015EXPA1

90

9.332

BATE

19/03/2021

09:35:04

00259423016EXPA1

105

9.332

BATE

19/03/2021

09:35:04

00259423017EXPA1

53

9.332

BATE

19/03/2021

09:35:04

00259423018EXPA1

100

9.332

BATE

19/03/2021

09:35:04

00259423019EXPA1

108

9.332

BATE

19/03/2021

09:35:04

00259423020EXPA1

500

9.332

BATE

19/03/2021

09:35:13

00259423067EXPA1

489

9.332

BATE

19/03/2021

09:35:13

00259423068EXPA1

96

9.332

BATE

19/03/2021

09:42:24

00259425226EXPA1

54

9.330

BATE

19/03/2021

09:44:01

00259425760EXPA1

703

9.342

BATE

19/03/2021

09:51:36

00259427657EXPA1

696

9.334

BATE

19/03/2021

09:55:49

00259428814EXPA1

84

9.286

BATE

19/03/2021

10:16:52

00259433872EXPA1

100

9.286

BATE

19/03/2021

10:16:52

00259433874EXPA1

298

9.288

BATE

19/03/2021

10:16:52

00259433875EXPA1

112

9.288

BATE

19/03/2021

10:16:52

00259433876EXPA1

123

9.296

BATE

19/03/2021

10:40:00

00259438833EXPA1

100

9.296

BATE

19/03/2021

10:45:40

00259440307EXPA1

80

9.296

BATE

19/03/2021

10:45:40

00259440309EXPA1

31

9.296

BATE

19/03/2021

10:45:40

00259440314EXPA1

91

9.262

BATE

19/03/2021

11:02:48

00259448175EXPA1

85

9.274

BATE

19/03/2021

11:14:11

00259450450EXPA1

56

9.274

BATE

19/03/2021

11:14:11

00259450453EXPA1

164

9.274

BATE

19/03/2021

11:14:11

00259450456EXPA1

343

9.274

BATE

19/03/2021

11:20:31

00259451997EXPA1

85

9.258

BATE

19/03/2021

11:36:17

00259455937EXPA1

305

9.260

BATE

19/03/2021

11:47:22

00259458485EXPA1

310

9.260

BATE

19/03/2021

11:47:22

00259458486EXPA1

100

9.272

BATE

19/03/2021

11:58:05

00259461015EXPA1

44

9.272

BATE

19/03/2021

11:58:27

00259461127EXPA1

56

9.272

BATE

19/03/2021

11:58:27

00259461128EXPA1

139

9.272

BATE

19/03/2021

11:58:27

00259461129EXPA1

100

9.272

BATE

19/03/2021

11:58:27

00259461131EXPA1

53

9.272

BATE

19/03/2021

11:58:27

00259461132EXPA1

100

9.272

BATE

19/03/2021

11:58:27

00259461133EXPA1

4

9.268

BATE

19/03/2021

12:07:08

00259463223EXPA1

41

9.258

BATE

19/03/2021

12:13:20

00259464564EXPA1

6

9.252

BATE

19/03/2021

12:21:26

00259465800EXPA1

164

9.262

BATE

19/03/2021

12:45:06

00259470520EXPA1

500

9.268

BATE

19/03/2021

12:46:34

00259470759EXPA1

500

9.268

BATE

19/03/2021

12:46:34

00259470760EXPA1

790

9.268

BATE

19/03/2021

12:46:34

00259470761EXPA1

12

9.262

BATE

19/03/2021

12:58:23

00259472928EXPA1

60

9.262

BATE

19/03/2021

12:58:23

00259472929EXPA1

4

9.262

BATE

19/03/2021

12:58:23

00259472930EXPA1

14

9.262

BATE

19/03/2021

12:58:23

00259472931EXPA1

100

9.262

BATE

19/03/2021

12:58:23

00259472932EXPA1

5

9.262

BATE

19/03/2021

12:59:35

00259473343EXPA1

100

9.262

BATE

19/03/2021

12:59:35

00259473344EXPA1

105

9.240

BATE

19/03/2021

13:07:54

00259476452EXPA1

19

9.240

BATE

19/03/2021

13:07:54

00259476453EXPA1

299

9.240

BATE

19/03/2021

13:07:54

00259476454EXPA1

59

9.238

BATE

19/03/2021

13:22:09

00259480189EXPA1

89

9.220

BATE

19/03/2021

13:26:19

00259481701EXPA1

90

9.220

BATE

19/03/2021

13:26:19

00259481703EXPA1

3

9.220

BATE

19/03/2021

13:26:19

00259481705EXPA1

2

9.220

BATE

19/03/2021

13:26:19

00259481706EXPA1

94

9.220

BATE

19/03/2021

13:26:19

00259481707EXPA1

44

9.194

BATE

19/03/2021

13:33:26

00259483705EXPA1

104

9.196

BATE

19/03/2021

13:33:48

00259483838EXPA1

93

9.128

BATE

19/03/2021

13:47:33

00259488689EXPA1

4

9.128

BATE

19/03/2021

13:47:33

00259488692EXPA1

100

9.128

BATE

19/03/2021

13:47:33

00259488696EXPA1

328

9.132

BATE

19/03/2021

13:50:48

00259489681EXPA1

511

9.176

BATE

19/03/2021

14:00:02

00259492599EXPA1

62

9.154

BATE

19/03/2021

14:04:44

00259494077EXPA1

335

9.196

BATE

19/03/2021

14:22:30

00259500018EXPA1

53

9.202

BATE

19/03/2021

14:32:50

00259507080EXPA1

3

9.202

BATE

19/03/2021

14:32:50

00259507084EXPA1

11

9.202

BATE

19/03/2021

14:32:50

00259507085EXPA1

83

9.202

BATE

19/03/2021

14:32:50

00259507086EXPA1

342

9.202

BATE

19/03/2021

14:32:50

00259507087EXPA1

114

9.228

BATE

19/03/2021

14:38:39

00259510477EXPA1

454

9.228

BATE

19/03/2021

14:38:42

00259510499EXPA1

500

9.228

BATE

19/03/2021

14:40:30

00259511350EXPA1

1036

9.228

BATE

19/03/2021

14:40:30

00259511351EXPA1

11

9.242

BATE

19/03/2021

14:42:03

00259512081EXPA1

124

9.242

BATE

19/03/2021

14:42:10

00259512132EXPA1

260

9.242

BATE

19/03/2021

14:42:10

00259512133EXPA1

690

9.266

BATE

19/03/2021

14:48:15

00259514728EXPA1

39

9.276

BATE

19/03/2021

14:49:48

00259515227EXPA1

806

9.276

BATE

19/03/2021

14:49:48

00259515234EXPA1

578

9.292

BATE

19/03/2021

14:54:03

00259518005EXPA1

349

9.290

BATE

19/03/2021

15:00:19

00259521547EXPA1

105

9.258

BATE

19/03/2021

15:04:17

00259522946EXPA1

306

9.258

BATE

19/03/2021

15:04:17

00259522949EXPA1

35

9.276

BATE

19/03/2021

15:11:31

00259525467EXPA1

288

9.276

BATE

19/03/2021

15:11:31

00259525469EXPA1

276

9.292

BATE

19/03/2021

15:20:38

00259528829EXPA1

67

9.290

BATE

19/03/2021

15:23:13

00259530344EXPA1

167

9.290

BATE

19/03/2021

15:23:13

00259530347EXPA1

155

9.290

BATE

19/03/2021

15:23:13

00259530351EXPA1

310

9.290

BATE

19/03/2021

15:23:13

00259530352EXPA1

29

9.290

BATE

19/03/2021

15:23:31

00259530526EXPA1

600

9.290

BATE

19/03/2021

15:23:31

00259530527EXPA1

17

9.290

BATE

19/03/2021

15:23:31

00259530529EXPA1

441

9.290

BATE

19/03/2021

15:23:31

00259530532EXPA1

94

9.294

BATE

19/03/2021

15:28:28

00259534294EXPA1

500

9.294

BATE

19/03/2021

15:28:28

00259534295EXPA1

1000

9.294

BATE

19/03/2021

15:28:28

00259534296EXPA1

69

9.294

BATE

19/03/2021

15:28:28

00259534297EXPA1

7

9.294

BATE

19/03/2021

15:28:28

00259534298EXPA1

71

9.294

BATE

19/03/2021

15:28:28

00259534300EXPA1

77

9.294

BATE

19/03/2021

15:28:28

00259534302EXPA1

553

9.296

BATE

19/03/2021

15:30:16

00259535510EXPA1

106

9.296

BATE

19/03/2021

15:30:16

00259535516EXPA1

331

9.296

BATE

19/03/2021

15:33:05

00259537122EXPA1

56

9.296

BATE

19/03/2021

15:33:05

00259537123EXPA1

124

9.296

BATE

19/03/2021

15:33:05

00259537124EXPA1

53

9.296

BATE

19/03/2021

15:33:05

00259537125EXPA1

317

9.298

BATE

19/03/2021

15:35:04

00259538376EXPA1

374

9.340

BATE

19/03/2021

15:56:42

00259548613EXPA1

100

9.342

BATE

19/03/2021

15:58:40

00259549284EXPA1

106

9.342

BATE

19/03/2021

15:58:40

00259549286EXPA1

115

9.332

BATE

19/03/2021

16:00:30

00259550244EXPA1

8

9.332

BATE

19/03/2021

16:00:30

00259550245EXPA1

10

9.332

BATE

19/03/2021

16:00:30

00259550246EXPA1

574

9.330

BATE

19/03/2021

16:01:28

00259550614EXPA1

11

9.332

BATE

19/03/2021

16:03:18

00259551227EXPA1

12

9.342

BATE

19/03/2021

16:03:27

00259551283EXPA1

332

9.348

BATE

19/03/2021

16:03:43

00259551391EXPA1

131

9.348

BATE

19/03/2021

16:03:43

00259551394EXPA1

79

9.334

BATE

19/03/2021

16:05:19

00259552066EXPA1

79

9.334

BATE

19/03/2021

16:05:19

00259552067EXPA1

1749

9.334

BATE

19/03/2021

16:05:19

00259552068EXPA1

52

9.320

BATE

19/03/2021

16:07:48

00259553003EXPA1

124

9.320

BATE

19/03/2021

16:07:48

00259553005EXPA1

56

9.320

BATE

19/03/2021

16:07:48

00259553007EXPA1

120

9.318

BATE

19/03/2021

16:08:09

00259553224EXPA1

3

9.318

BATE

19/03/2021

16:08:09

00259553225EXPA1

4

9.318

BATE

19/03/2021

16:08:09

00259553226EXPA1

450

9.318

BATE

19/03/2021

16:08:09

00259553227EXPA1

10

9.314

BATE

19/03/2021

16:11:29

00259554693EXPA1

56

9.314

BATE

19/03/2021

16:13:29

00259555692EXPA1

4

9.314

BATE

19/03/2021

16:13:29

00259555695EXPA1

473

9.314

BATE

19/03/2021

16:13:29

00259555700EXPA1

72

9.314

BATE

19/03/2021

16:13:29

00259555701EXPA1

93

9.310

BATE

19/03/2021

16:15:08

00259556697EXPA1

119

9.310

BATE

19/03/2021

16:15:08

00259556699EXPA1

20

9.310

BATE

19/03/2021

16:15:08

00259556701EXPA1

121

9.312

BATE

19/03/2021

16:17:02

00259557924EXPA1

100

9.314

BATE

19/03/2021

16:19:05

00259559130EXPA1

514

9.316

BATE

19/03/2021

16:20:05

00259559793EXPA1

110

9.316

BATE

19/03/2021

16:20:05

00259559794EXPA1

100

9.316

BATE

19/03/2021

16:20:05

00259559795EXPA1

459

9.316

BATE

19/03/2021

16:20:08

00259559901EXPA1

313

9.322

BATE

19/03/2021

16:20:35

00259560269EXPA1

56

9.322

BATE

19/03/2021

16:20:35

00259560270EXPA1

56

9.322

BATE

19/03/2021

16:20:35

00259560272EXPA1

146

9.322

BATE

19/03/2021

16:20:35

00259560273EXPA1

135

9.322

BATE

19/03/2021

16:20:35

00259560274EXPA1

53

9.322

BATE

19/03/2021

16:20:35

00259560275EXPA1

100

9.322

BATE

19/03/2021

16:20:35

00259560276EXPA1

26

9.330

CHIX

19/03/2021

08:02:09

00259402220EXPA1

20

9.330

CHIX

19/03/2021

08:02:09

00259402223EXPA1

9

9.288

CHIX

19/03/2021

08:03:10

00259402378EXPA1

600

9.290

CHIX

19/03/2021

08:08:11

00259403501EXPA1

700

9.288

CHIX

19/03/2021

08:08:14

00259403517EXPA1

320

9.328

CHIX

19/03/2021

08:12:33

00259404298EXPA1

3

9.336

CHIX

19/03/2021

08:14:46

00259404764EXPA1

79

9.360

CHIX

19/03/2021

08:17:20

00259405360EXPA1

494

9.372

CHIX

19/03/2021

08:20:14

00259406035EXPA1

79

9.372

CHIX

19/03/2021

08:23:04

00259406770EXPA1

326

9.366

CHIX

19/03/2021

08:24:19

00259407006EXPA1

98

9.382

CHIX

19/03/2021

08:29:23

00259408278EXPA1

185

9.382

CHIX

19/03/2021

08:29:23

00259408280EXPA1

500

9.382

CHIX

19/03/2021

08:29:59

00259408415EXPA1

79

9.386

CHIX

19/03/2021

08:30:29

00259408554EXPA1

59

9.382

CHIX

19/03/2021

08:31:19

00259408742EXPA1

539

9.384

CHIX

19/03/2021

08:31:25

00259408764EXPA1

100

9.384

CHIX

19/03/2021

08:37:43

00259410256EXPA1

700

9.384

CHIX

19/03/2021

08:37:43

00259410257EXPA1

523

9.384

CHIX

19/03/2021

08:42:58

00259411409EXPA1

217

9.358

CHIX

19/03/2021

08:46:11

00259412226EXPA1

100

9.368

CHIX

19/03/2021

08:51:19

00259413288EXPA1

334

9.368

CHIX

19/03/2021

08:51:22

00259413302EXPA1

46

9.370

CHIX

19/03/2021

08:55:01

00259414142EXPA1

161

9.370

CHIX

19/03/2021

08:55:01

00259414144EXPA1

79

9.362

CHIX

19/03/2021

09:00:56

00259415428EXPA1

39

9.370

CHIX

19/03/2021

09:02:54

00259415771EXPA1

98

9.370

CHIX

19/03/2021

09:02:54

00259415773EXPA1

100

9.370

CHIX

19/03/2021

09:02:54

00259415776EXPA1

400

9.370

CHIX

19/03/2021

09:02:54

00259415777EXPA1

212

9.370

CHIX

19/03/2021

09:02:54

00259415779EXPA1

451

9.368

CHIX

19/03/2021

09:03:55

00259416041EXPA1

79

9.352

CHIX

19/03/2021

09:10:13

00259417513EXPA1

8

9.344

CHIX

19/03/2021

09:24:32

00259420713EXPA1

273

9.348

CHIX

19/03/2021

09:27:09

00259421255EXPA1

379

9.338

CHIX

19/03/2021

09:39:50

00259424457EXPA1

400

9.342

CHIX

19/03/2021

09:47:10

00259426601EXPA1

202

9.342

CHIX

19/03/2021

09:47:10

00259426602EXPA1

79

9.340

CHIX

19/03/2021

09:48:10

00259426853EXPA1

100

9.340

CHIX

19/03/2021

09:48:10

00259426854EXPA1

172

9.340

CHIX

19/03/2021

09:48:10

00259426856EXPA1

50

9.334

CHIX

19/03/2021

09:50:12

00259427350EXPA1

79

9.342

CHIX

19/03/2021

09:50:46

00259427505EXPA1

142

9.342

CHIX

19/03/2021

09:50:46

00259427506EXPA1

951

9.342

CHIX

19/03/2021

09:51:36

00259427656EXPA1

56

9.342

CHIX

19/03/2021

09:51:36

00259427659EXPA1

79

9.330

CHIX

19/03/2021

09:53:50

00259428329EXPA1

1112

9.334

CHIX

19/03/2021

09:55:49

00259428813EXPA1

461

9.340

CHIX

19/03/2021

09:59:40

00259429732EXPA1

193

9.288

CHIX

19/03/2021

10:16:52

00259433871EXPA1

200

9.288

CHIX

19/03/2021

10:16:52

00259433873EXPA1

1000

9.288

CHIX

19/03/2021

10:16:52

00259433879EXPA1

16

9.288

CHIX

19/03/2021

10:16:52

00259433880EXPA1

450

9.278

CHIX

19/03/2021

10:23:09

00259435124EXPA1

402

9.280

CHIX

19/03/2021

10:25:25

00259435596EXPA1

492

9.306

CHIX

19/03/2021

10:34:24

00259437546EXPA1

437

9.296

CHIX

19/03/2021

10:40:27

00259438927EXPA1

158

9.262

CHIX

19/03/2021

11:02:48

00259448174EXPA1

432

9.296

CHIX

19/03/2021

11:10:44

00259449799EXPA1

1

9.296

CHIX

19/03/2021

11:10:44

00259449800EXPA1

246

9.274

CHIX

19/03/2021

11:14:11

00259450448EXPA1

79

9.274

CHIX

19/03/2021

11:14:11

00259450452EXPA1

98

9.274

CHIX

19/03/2021

11:14:11

00259450455EXPA1

66

9.276

CHIX

19/03/2021

11:17:20

00259451238EXPA1

357

9.276

CHIX

19/03/2021

11:17:20

00259451239EXPA1

439

9.262

CHIX

19/03/2021

11:28:19

00259454088EXPA1

210

9.256

CHIX

19/03/2021

11:36:17

00259455935EXPA1

300

9.256

CHIX

19/03/2021

11:36:17

00259455942EXPA1

59

9.260

CHIX

19/03/2021

11:39:44

00259456739EXPA1

44

9.260

CHIX

19/03/2021

11:47:22

00259458487EXPA1

65

9.260

CHIX

19/03/2021

11:47:22

00259458488EXPA1

1118

9.260

CHIX

19/03/2021

11:47:22

00259458489EXPA1

51

9.272

CHIX

19/03/2021

11:58:27

00259461134EXPA1

296

9.272

CHIX

19/03/2021

11:58:31

00259461159EXPA1

280

9.268

CHIX

19/03/2021

12:07:08

00259463221EXPA1

79

9.268

CHIX

19/03/2021

12:07:08

00259463224EXPA1

79

9.258

CHIX

19/03/2021

12:13:20

00259464562EXPA1

79

9.258

CHIX

19/03/2021

12:13:20

00259464568EXPA1

242

9.258

CHIX

19/03/2021

12:13:20

00259464570EXPA1

403

9.262

CHIX

19/03/2021

12:18:23

00259465346EXPA1

479

9.248

CHIX

19/03/2021

12:31:21

00259467885EXPA1

400

9.270

CHIX

19/03/2021

12:36:54

00259468981EXPA1

200

9.270

CHIX

19/03/2021

12:36:54

00259468983EXPA1

100

9.270

CHIX

19/03/2021

12:36:54

00259468984EXPA1

1754

9.270

CHIX

19/03/2021

12:41:28

00259469922EXPA1

104

9.262

CHIX

19/03/2021

12:45:06

00259470518EXPA1

10

9.262

CHIX

19/03/2021

12:45:06

00259470521EXPA1

230

9.268

CHIX

19/03/2021

12:50:24

00259471507EXPA1

500

9.268

CHIX

19/03/2021

12:50:24

00259471508EXPA1

389

9.252

CHIX

19/03/2021

13:03:26

00259475443EXPA1

758

9.240

CHIX

19/03/2021

13:07:54

00259476455EXPA1

91

9.240

CHIX

19/03/2021

13:07:54

00259476456EXPA1

79

9.238

CHIX

19/03/2021

13:22:09

00259480187EXPA1

124

9.238

CHIX

19/03/2021

13:22:09

00259480188EXPA1

482

9.216

CHIX

19/03/2021

13:29:28

00259482437EXPA1

34

9.216

CHIX

19/03/2021

13:29:28

00259482438EXPA1

4

9.196

CHIX

19/03/2021

13:33:48

00259483837EXPA1

100

9.196

CHIX

19/03/2021

13:33:48

00259483840EXPA1

79

9.192

CHIX

19/03/2021

13:35:36

00259484560EXPA1

3

9.194

CHIX

19/03/2021

13:35:36

00259484562EXPA1

80

9.194

CHIX

19/03/2021

13:35:36

00259484563EXPA1

100

9.194

CHIX

19/03/2021

13:35:36

00259484564EXPA1

181

9.158

CHIX

19/03/2021

13:39:59

00259485977EXPA1

230

9.158

CHIX

19/03/2021

13:39:59

00259485979EXPA1

700

9.158

CHIX

19/03/2021

13:39:59

00259485980EXPA1

47

9.158

CHIX

19/03/2021

13:39:59

00259485981EXPA1

51

9.138

CHIX

19/03/2021

13:42:23

00259487001EXPA1

300

9.138

CHIX

19/03/2021

13:42:23

00259487002EXPA1

79

9.138

CHIX

19/03/2021

13:44:35

00259487879EXPA1

191

9.138

CHIX

19/03/2021

13:44:35

00259487880EXPA1

200

9.138

CHIX

19/03/2021

13:44:35

00259487881EXPA1

70

9.126

CHIX

19/03/2021

13:47:07

00259488575EXPA1

79

9.126

CHIX

19/03/2021

13:47:07

00259488576EXPA1

79

9.126

CHIX

19/03/2021

13:47:07

00259488577EXPA1

79

9.126

CHIX

19/03/2021

13:47:28

00259488670EXPA1

68

9.126

CHIX

19/03/2021

13:47:28

00259488671EXPA1

69

9.132

CHIX

19/03/2021

13:50:48

00259489682EXPA1

202

9.132

CHIX

19/03/2021

13:50:48

00259489683EXPA1

71

9.132

CHIX

19/03/2021

13:50:48

00259489685EXPA1

69

9.146

CHIX

19/03/2021

13:52:24

00259490279EXPA1

200

9.146

CHIX

19/03/2021

13:52:24

00259490281EXPA1

600

9.176

CHIX

19/03/2021

14:00:02

00259492600EXPA1

230

9.176

CHIX

19/03/2021

14:00:02

00259492601EXPA1

30

9.176

CHIX

19/03/2021

14:00:02

00259492602EXPA1

60

9.176

CHIX

19/03/2021

14:00:02

00259492603EXPA1

19

9.176

CHIX

19/03/2021

14:00:02

00259492604EXPA1

53

9.176

CHIX

19/03/2021

14:00:02

00259492605EXPA1

30

9.176

CHIX

19/03/2021

14:00:02

00259492606EXPA1

67

9.154

CHIX

19/03/2021

14:04:44

00259494075EXPA1

496

9.146

CHIX

19/03/2021

14:09:05

00259495457EXPA1

19

9.146

CHIX

19/03/2021

14:09:05

00259495458EXPA1

450

9.138

CHIX

19/03/2021

14:12:22

00259496657EXPA1

292

9.168

CHIX

19/03/2021

14:18:58

00259498838EXPA1

178

9.168

CHIX

19/03/2021

14:18:58

00259498839EXPA1

38

9.168

CHIX

19/03/2021

14:18:58

00259498840EXPA1

192

9.168

CHIX

19/03/2021

14:18:58

00259498841EXPA1

1126

9.168

CHIX

19/03/2021

14:18:58

00259498842EXPA1

3

9.186

CHIX

19/03/2021

14:22:16

00259499888EXPA1

79

9.186

CHIX

19/03/2021

14:22:16

00259499889EXPA1

186

9.186

CHIX

19/03/2021

14:22:16

00259499890EXPA1

1177

9.204

CHIX

19/03/2021

14:29:23

00259504532EXPA1

423

9.218

CHIX

19/03/2021

14:31:29

00259506109EXPA1

285

9.202

CHIX

19/03/2021

14:32:50

00259507082EXPA1

17

9.202

CHIX

19/03/2021

14:32:50

00259507083EXPA1

479

9.206

CHIX

19/03/2021

14:36:09

00259509337EXPA1

112

9.228

CHIX

19/03/2021

14:38:42

00259510496EXPA1

851

9.228

CHIX

19/03/2021

14:38:42

00259510500EXPA1

280

9.226

CHIX

19/03/2021

14:40:30

00259511349EXPA1

313

9.264

CHIX

19/03/2021

14:46:57

00259514126EXPA1

500

9.266

CHIX

19/03/2021

14:48:15

00259514729EXPA1

673

9.266

CHIX

19/03/2021

14:48:15

00259514730EXPA1

375

9.294

CHIX

19/03/2021

14:55:03

00259518929EXPA1

1528

9.294

CHIX

19/03/2021

14:55:09

00259518967EXPA1

227

9.288

CHIX

19/03/2021

14:58:30

00259520668EXPA1

1910

9.288

CHIX

19/03/2021

14:58:47

00259520775EXPA1

600

9.266

CHIX

19/03/2021

15:02:52

00259522431EXPA1

124

9.258

CHIX

19/03/2021

15:04:17

00259522948EXPA1

306

9.258

CHIX

19/03/2021

15:04:17

00259522950EXPA1

153

9.266

CHIX

19/03/2021

15:05:00

00259523282EXPA1

369

9.266

CHIX

19/03/2021

15:05:00

00259523283EXPA1

222

9.264

CHIX

19/03/2021

15:07:42

00259524217EXPA1

108

9.264

CHIX

19/03/2021

15:07:42

00259524218EXPA1

2170

9.276

CHIX

19/03/2021

15:09:21

00259524771EXPA1

465

9.274

CHIX

19/03/2021

15:11:11

00259525405EXPA1

19

9.274

CHIX

19/03/2021

15:13:20

00259526089EXPA1

344

9.274

CHIX

19/03/2021

15:13:20

00259526090EXPA1

121

9.274

CHIX

19/03/2021

15:13:20

00259526092EXPA1

3

9.272

CHIX

19/03/2021

15:15:05

00259526606EXPA1

79

9.282

CHIX

19/03/2021

15:18:14

00259527759EXPA1

21

9.286

CHIX

19/03/2021

15:20:11

00259528465EXPA1

69

9.294

CHIX

19/03/2021

15:21:02

00259529004EXPA1

79

9.292

CHIX

19/03/2021

15:21:10

00259529128EXPA1

231

9.292

CHIX

19/03/2021

15:21:41

00259529472EXPA1

224

9.292

CHIX

19/03/2021

15:21:41

00259529475EXPA1

500

9.292

CHIX

19/03/2021

15:24:57

00259531449EXPA1

492

9.292

CHIX

19/03/2021

15:27:09

00259533559EXPA1

341

9.296

CHIX

19/03/2021

15:30:16

00259535511EXPA1

60

9.292

CHIX

19/03/2021

15:32:08

00259536602EXPA1

470

9.292

CHIX

19/03/2021

15:32:08

00259536603EXPA1

479

9.298

CHIX

19/03/2021

15:33:47

00259537471EXPA1

44

9.298

CHIX

19/03/2021

15:33:47

00259537473EXPA1

488

9.298

CHIX

19/03/2021

15:35:04

00259538374EXPA1

67

9.298

CHIX

19/03/2021

15:35:04

00259538380EXPA1

79

9.298

CHIX

19/03/2021

15:35:04

00259538382EXPA1

27

9.300

CHIX

19/03/2021

15:37:03

00259539422EXPA1

463

9.300

CHIX

19/03/2021

15:37:03

00259539423EXPA1

5

9.300

CHIX

19/03/2021

15:37:03

00259539424EXPA1

483

9.300

CHIX

19/03/2021

15:37:03

00259539425EXPA1

809

9.300

CHIX

19/03/2021

15:37:03

00259539426EXPA1

25

9.342

CHIX

19/03/2021

15:58:01

00259549059EXPA1

476

9.342

CHIX

19/03/2021

15:58:01

00259549060EXPA1

471

9.342

CHIX

19/03/2021

15:58:40

00259549280EXPA1

37

9.334

CHIX

19/03/2021

16:00:31

00259550250EXPA1

500

9.334

CHIX

19/03/2021

16:00:31

00259550251EXPA1

17

9.334

CHIX

19/03/2021

16:00:31

00259550252EXPA1

52

9.330

CHIX

19/03/2021

16:02:25

00259550924EXPA1

507

9.330

CHIX

19/03/2021

16:02:30

00259550951EXPA1

13

9.342

CHIX

19/03/2021

16:03:27

00259551282EXPA1

259

9.348

CHIX

19/03/2021

16:03:43

00259551392EXPA1

46

9.348

CHIX

19/03/2021

16:03:43

00259551393EXPA1

366

9.348

CHIX

19/03/2021

16:03:43

00259551395EXPA1

79

9.342

CHIX

19/03/2021

16:04:19

00259551657EXPA1

79

9.342

CHIX

19/03/2021

16:04:19

00259551658EXPA1

155

9.342

CHIX

19/03/2021

16:04:19

00259551659EXPA1

424

9.342

CHIX

19/03/2021

16:04:21

00259551678EXPA1

400

9.332

CHIX

19/03/2021

16:06:04

00259552355EXPA1

36

9.332

CHIX

19/03/2021

16:06:04

00259552356EXPA1

5

9.332

CHIX

19/03/2021

16:06:04

00259552358EXPA1

104

9.332

CHIX

19/03/2021

16:06:04

00259552360EXPA1

495

9.328

CHIX

19/03/2021

16:07:01

00259552721EXPA1

67

9.320

CHIX

19/03/2021

16:07:48

00259553004EXPA1

124

9.320

CHIX

19/03/2021

16:07:48

00259553008EXPA1

124

9.320

CHIX

19/03/2021

16:07:48

00259553009EXPA1

98

9.320

CHIX

19/03/2021

16:07:48

00259553010EXPA1

81

9.318

CHIX

19/03/2021

16:08:09

00259553222EXPA1

210

9.318

CHIX

19/03/2021

16:08:37

00259553401EXPA1

79

9.318

CHIX

19/03/2021

16:08:37

00259553403EXPA1

237

9.320

CHIX

19/03/2021

16:09:06

00259553650EXPA1

59

9.322

CHIX

19/03/2021

16:09:09

00259553675EXPA1

465

9.322

CHIX

19/03/2021

16:09:09

00259553676EXPA1

457

9.324

CHIX

19/03/2021

16:09:45

00259553928EXPA1

87

9.316

CHIX

19/03/2021

16:10:13

00259554147EXPA1

319

9.316

CHIX

19/03/2021

16:10:13

00259554148EXPA1

65

9.314

CHIX

19/03/2021

16:10:32

00259554247EXPA1

3

9.316

CHIX

19/03/2021

16:10:42

00259554352EXPA1

79

9.316

CHIX

19/03/2021

16:10:42

00259554353EXPA1

79

9.316

CHIX

19/03/2021

16:10:42

00259554354EXPA1

1

9.316

CHIX

19/03/2021

16:10:42

00259554355EXPA1

79

9.316

CHIX

19/03/2021

16:10:42

00259554356EXPA1

158

9.316

CHIX

19/03/2021

16:10:42

00259554357EXPA1

193

9.316

CHIX

19/03/2021

16:10:42

00259554359EXPA1

82

9.316

CHIX

19/03/2021

16:10:42

00259554360EXPA1

136

9.316

CHIX

19/03/2021

16:10:42

00259554361EXPA1

803

9.316

CHIX

19/03/2021

16:10:42

00259554362EXPA1

515

9.314

CHIX

19/03/2021

16:11:52

00259554855EXPA1

516

9.314

CHIX

19/03/2021

16:12:58

00259555448EXPA1

98

9.314

CHIX

19/03/2021

16:13:29

00259555694EXPA1

68

9.314

CHIX

19/03/2021

16:13:29

00259555698EXPA1

106

9.310

CHIX

19/03/2021

16:14:31

00259556335EXPA1

437

9.310

CHIX

19/03/2021

16:14:31

00259556336EXPA1

38

9.312

CHIX

19/03/2021

16:17:02

00259557922EXPA1

65

9.312

CHIX

19/03/2021

16:17:02

00259557923EXPA1

70

9.312

CHIX

19/03/2021

16:17:02

00259557925EXPA1

79

9.314

CHIX

19/03/2021

16:19:05

00259559131EXPA1

500

9.314

CHIX

19/03/2021

16:19:05

00259559132EXPA1

163

9.316

CHIX

19/03/2021

16:19:53

00259559617EXPA1

30

9.316

CHIX

19/03/2021

16:19:53

00259559619EXPA1

251

9.322

CHIX

19/03/2021

16:20:32

00259560262EXPA1

64

9.324

CHIX

19/03/2021

16:23:00

00259561674EXPA1

5

9.324

CHIX

19/03/2021

16:24:27

00259562481EXPA1

359

9.328

CHIX

19/03/2021

16:24:30

00259562499EXPA1

124

9.328

CHIX

19/03/2021

16:24:30

00259562500EXPA1

100

9.328

CHIX

19/03/2021

16:24:30

00259562501EXPA1

265

9.328

CHIX

19/03/2021

16:24:33

00259562525EXPA1

264

9.328

CHIX

19/03/2021

16:24:36

00259562549EXPA1

100

9.290

TRQX

19/03/2021

08:08:11

00259403500EXPA1

202

9.324

TRQX

19/03/2021

08:12:45

00259404311EXPA1

100

9.324

TRQX

19/03/2021

08:12:45

00259404312EXPA1

201

9.360

TRQX

19/03/2021

08:17:20

00259405359EXPA1

230

9.358

TRQX

19/03/2021

08:17:26

00259405378EXPA1

364

9.358

TRQX

19/03/2021

08:17:37

00259405421EXPA1

201

9.372

TRQX

19/03/2021

08:23:04

00259406769EXPA1

201

9.370

TRQX

19/03/2021

08:23:59

00259406933EXPA1

110

9.366

TRQX

19/03/2021

08:24:19

00259407008EXPA1

223

9.364

TRQX

19/03/2021

08:25:10

00259407153EXPA1

500

9.364

TRQX

19/03/2021

08:25:10

00259407154EXPA1

201

9.364

TRQX

19/03/2021

08:25:10

00259407156EXPA1

50

9.364

TRQX

19/03/2021

08:25:10

00259407157EXPA1

43

9.382

TRQX

19/03/2021

08:29:23

00259408277EXPA1

201

9.382

TRQX

19/03/2021

08:29:47

00259408378EXPA1

100

9.382

TRQX

19/03/2021

08:29:59

00259408413EXPA1

500

9.382

TRQX

19/03/2021

08:29:59

00259408416EXPA1

201

9.384

TRQX

19/03/2021

08:31:25

00259408765EXPA1

100

9.384

TRQX

19/03/2021

08:31:25

00259408766EXPA1

500

9.384

TRQX

19/03/2021

08:31:25

00259408767EXPA1

201

9.384

TRQX

19/03/2021

08:37:43

00259410258EXPA1

201

9.384

TRQX

19/03/2021

08:38:04

00259410354EXPA1

40

9.386

TRQX

19/03/2021

08:38:04

00259410356EXPA1

100

9.386

TRQX

19/03/2021

08:38:04

00259410357EXPA1

201

9.388

TRQX

19/03/2021

08:41:55

00259411092EXPA1

143

9.358

TRQX

19/03/2021

08:46:11

00259412225EXPA1

56

9.366

TRQX

19/03/2021

08:50:56

00259413195EXPA1

319

9.368

TRQX

19/03/2021

08:51:19

00259413287EXPA1

228

9.368

TRQX

19/03/2021

08:53:03

00259413672EXPA1

500

9.368

TRQX

19/03/2021

08:53:03

00259413673EXPA1

220

9.372

TRQX

19/03/2021

08:56:30

00259414424EXPA1

240

9.370

TRQX

19/03/2021

09:01:43

00259415549EXPA1

471

9.370

TRQX

19/03/2021

09:01:43

00259415550EXPA1

202

9.336

TRQX

19/03/2021

09:20:03

00259419467EXPA1

352

9.336

TRQX

19/03/2021

09:20:27

00259419525EXPA1

500

9.336

TRQX

19/03/2021

09:20:27

00259419528EXPA1

200

9.352

TRQX

19/03/2021

09:26:02

00259420995EXPA1

500

9.352

TRQX

19/03/2021

09:26:02

00259420996EXPA1

16

9.328

TRQX

19/03/2021

09:31:55

00259422364EXPA1

202

9.328

TRQX

19/03/2021

09:32:04

00259422462EXPA1

382

9.332

TRQX

19/03/2021

09:42:24

00259425225EXPA1

500

9.332

TRQX

19/03/2021

09:42:24

00259425227EXPA1

247

9.330

TRQX

19/03/2021

09:44:01

00259425759EXPA1

500

9.330

TRQX

19/03/2021

09:44:01

00259425761EXPA1

202

9.330

TRQX

19/03/2021

09:44:01

00259425762EXPA1

202

9.340

TRQX

19/03/2021

09:48:10

00259426852EXPA1

243

9.350

TRQX

19/03/2021

10:05:11

00259430858EXPA1

30

9.288

TRQX

19/03/2021

10:16:52

00259433869EXPA1

337

9.278

TRQX

19/03/2021

10:23:09

00259435123EXPA1

500

9.294

TRQX

19/03/2021

10:30:04

00259436599EXPA1

1900

9.294

TRQX

19/03/2021

10:30:04

00259436600EXPA1

441

9.294

TRQX

19/03/2021

10:30:04

00259436601EXPA1

765

9.294

TRQX

19/03/2021

10:30:04

00259436602EXPA1

384

9.306

TRQX

19/03/2021

10:34:24

00259437545EXPA1

480

9.296

TRQX

19/03/2021

10:40:00

00259438831EXPA1

500

9.296

TRQX

19/03/2021

10:40:00

00259438834EXPA1

203

9.296

TRQX

19/03/2021

10:40:00

00259438835EXPA1

413

9.296

TRQX

19/03/2021

10:40:27

00259438926EXPA1

200

9.294

TRQX

19/03/2021

10:45:40

00259440308EXPA1

100

9.294

TRQX

19/03/2021

10:45:40

00259440310EXPA1

203

9.294

TRQX

19/03/2021

10:45:40

00259440311EXPA1

721

9.296

TRQX

19/03/2021

10:45:40

00259440312EXPA1

78

9.296

TRQX

19/03/2021

10:45:40

00259440313EXPA1

410

9.276

TRQX

19/03/2021

11:04:48

00259448541EXPA1

139

9.276

TRQX

19/03/2021

11:17:20

00259451243EXPA1

370

9.264

TRQX

19/03/2021

11:23:52

00259452730EXPA1

1746

9.260

TRQX

19/03/2021

11:32:32

00259455215EXPA1

204

9.256

TRQX

19/03/2021

11:36:17

00259455936EXPA1

100

9.256

TRQX

19/03/2021

11:36:17

00259455938EXPA1

200

9.258

TRQX

19/03/2021

11:36:17

00259455939EXPA1

237

9.258

TRQX

19/03/2021

11:36:17

00259455940EXPA1

100

9.258

TRQX

19/03/2021

11:36:17

00259455941EXPA1

209

9.274

TRQX

19/03/2021

11:54:20

00259460120EXPA1

1679

9.274

TRQX

19/03/2021

11:54:20

00259460121EXPA1

87

9.274

TRQX

19/03/2021

11:54:20

00259460122EXPA1

67

9.272

TRQX

19/03/2021

11:58:05

00259461014EXPA1

1725

9.266

TRQX

19/03/2021

12:02:08

00259461979EXPA1

200

9.270

TRQX

19/03/2021

12:08:28

00259463562EXPA1

203

9.270

TRQX

19/03/2021

12:08:28

00259463563EXPA1

100

9.270

TRQX

19/03/2021

12:08:28

00259463564EXPA1

3

9.258

TRQX

19/03/2021

12:13:20

00259464560EXPA1

5

9.252

TRQX

19/03/2021

12:21:23

00259465787EXPA1

204

9.252

TRQX

19/03/2021

12:21:26

00259465798EXPA1

80

9.246

TRQX

19/03/2021

12:28:23

00259467289EXPA1

334

9.246

TRQX

19/03/2021

12:28:23

00259467290EXPA1

204

9.246

TRQX

19/03/2021

12:28:23

00259467292EXPA1

169

9.270

TRQX

19/03/2021

12:50:35

00259471526EXPA1

233

9.262

TRQX

19/03/2021

12:58:23

00259472927EXPA1

121

9.262

TRQX

19/03/2021

12:59:35

00259473351EXPA1

75

9.262

TRQX

19/03/2021

12:59:35

00259473352EXPA1

558

9.240

TRQX

19/03/2021

13:07:54

00259476451EXPA1

364

9.240

TRQX

19/03/2021

13:12:32

00259477980EXPA1

356

9.248

TRQX

19/03/2021

13:18:24

00259479401EXPA1

6

9.238

TRQX

19/03/2021

13:22:09

00259480183EXPA1

104

9.238

TRQX

19/03/2021

13:22:09

00259480186EXPA1

336

9.238

TRQX

19/03/2021

13:23:41

00259480655EXPA1

53

9.238

TRQX

19/03/2021

13:23:41

00259480656EXPA1

432

9.220

TRQX

19/03/2021

13:26:19

00259481700EXPA1

124

9.220

TRQX

19/03/2021

13:26:19

00259481702EXPA1

204

9.220

TRQX

19/03/2021

13:26:19

00259481704EXPA1

105

9.194

TRQX

19/03/2021

13:35:36

00259484559EXPA1

69

9.194

TRQX

19/03/2021

13:35:36

00259484561EXPA1

16

9.194

TRQX

19/03/2021

13:35:36

00259484565EXPA1

206

9.158

TRQX

19/03/2021

13:39:59

00259485976EXPA1

200

9.158

TRQX

19/03/2021

13:39:59

00259485978EXPA1

52

9.128

TRQX

19/03/2021

13:47:33

00259488687EXPA1

47

9.128

TRQX

19/03/2021

13:47:33

00259488690EXPA1

112

9.128

TRQX

19/03/2021

13:47:33

00259488694EXPA1

100

9.128

TRQX

19/03/2021

13:47:33

00259488697EXPA1

18

9.128

TRQX

19/03/2021

13:47:33

00259488698EXPA1

100

9.128

TRQX

19/03/2021

13:47:33

00259488699EXPA1

206

9.146

TRQX

19/03/2021

13:52:24

00259490277EXPA1

206

9.162

TRQX

19/03/2021

14:05:11

00259494274EXPA1

89

9.200

TRQX

19/03/2021

14:26:55

00259502815EXPA1

80

9.200

TRQX

19/03/2021

14:26:55

00259502816EXPA1

205

9.200

TRQX

19/03/2021

14:26:55

00259502817EXPA1

10

9.202

TRQX

19/03/2021

14:32:50

00259507076EXPA1

50

9.202

TRQX

19/03/2021

14:32:50

00259507077EXPA1

455

9.206

TRQX

19/03/2021

14:34:53

00259508643EXPA1

200

9.228

TRQX

19/03/2021

14:38:42

00259510495EXPA1

204

9.228

TRQX

19/03/2021

14:38:42

00259510497EXPA1

47

9.228

TRQX

19/03/2021

14:38:42

00259510498EXPA1

204

9.244

TRQX

19/03/2021

14:44:40

00259513174EXPA1

1000

9.244

TRQX

19/03/2021

14:44:43

00259513185EXPA1

764

9.244

TRQX

19/03/2021

14:44:43

00259513186EXPA1

274

9.276

TRQX

19/03/2021

14:49:48

00259515233EXPA1

500

9.276

TRQX

19/03/2021

14:49:48

00259515235EXPA1

228

9.276

TRQX

19/03/2021

14:49:48

00259515236EXPA1

203

9.288

TRQX

19/03/2021

14:58:30

00259520667EXPA1

178

9.288

TRQX

19/03/2021

15:20:17

00259528582EXPA1

203

9.288

TRQX

19/03/2021

15:20:17

00259528583EXPA1

326

9.298

TRQX

19/03/2021

15:35:04

00259538383EXPA1

167

9.310

TRQX

19/03/2021

16:15:08

00259556702EXPA1

250

9.330

XLON

19/03/2021

08:02:09

00259402221EXPA1

104

9.330

XLON

19/03/2021

08:02:09

00259402222EXPA1

420

9.296

XLON

19/03/2021

08:02:59

00259402352EXPA1

579

9.302

XLON

19/03/2021

08:05:31

00259402879EXPA1

250

9.300

XLON

19/03/2021

08:06:11

00259403044EXPA1

453

9.300

XLON

19/03/2021

08:06:11

00259403045EXPA1

343

9.300

XLON

19/03/2021

08:06:11

00259403046EXPA1

235

9.304

XLON

19/03/2021

08:06:50

00259403192EXPA1

283

9.298

XLON

19/03/2021

08:08:00

00259403425EXPA1

283

9.298

XLON

19/03/2021

08:08:00

00259403426EXPA1

428

9.290

XLON

19/03/2021

08:08:03

00259403436EXPA1

351

9.290

XLON

19/03/2021

08:08:03

00259403437EXPA1

250

9.288

XLON

19/03/2021

08:08:14

00259403518EXPA1

175

9.288

XLON

19/03/2021

08:08:14

00259403519EXPA1

79

9.288

XLON

19/03/2021

08:08:14

00259403520EXPA1

69

9.318

XLON

19/03/2021

08:10:36

00259403937EXPA1

576

9.330

XLON

19/03/2021

08:14:59

00259404787EXPA1

118

9.364

XLON

19/03/2021

08:17:14

00259405313EXPA1

250

9.356

XLON

19/03/2021

08:17:29

00259405404EXPA1

104

9.356

XLON

19/03/2021

08:17:29

00259405405EXPA1

188

9.356

XLON

19/03/2021

08:17:29

00259405406EXPA1

250

9.356

XLON

19/03/2021

08:17:29

00259405407EXPA1

154

9.356

XLON

19/03/2021

08:17:29

00259405408EXPA1

490

9.348

XLON

19/03/2021

08:18:48

00259405742EXPA1

496

9.372

XLON

19/03/2021

08:20:14

00259406037EXPA1

681

9.372

XLON

19/03/2021

08:20:14

00259406038EXPA1

594

9.370

XLON

19/03/2021

08:20:49

00259406214EXPA1

539

9.374

XLON

19/03/2021

08:23:54

00259406910EXPA1

835

9.366

XLON

19/03/2021

08:24:14

00259406998EXPA1

250

9.366

XLON

19/03/2021

08:24:19

00259407007EXPA1

390

9.366

XLON

19/03/2021

08:24:19

00259407009EXPA1

250

9.362

XLON

19/03/2021

08:25:10

00259407155EXPA1

572

9.364

XLON

19/03/2021

08:25:10

00259407158EXPA1

176

9.376

XLON

19/03/2021

08:26:59

00259407428EXPA1

250

9.386

XLON

19/03/2021

08:30:29

00259408555EXPA1

133

9.386

XLON

19/03/2021

08:30:29

00259408556EXPA1

231

9.386

XLON

19/03/2021

08:30:29

00259408557EXPA1

250

9.386

XLON

19/03/2021

08:30:35

00259408575EXPA1

59

9.386

XLON

19/03/2021

08:30:38

00259408592EXPA1

500

9.384

XLON

19/03/2021

08:31:14

00259408713EXPA1

66

9.384

XLON

19/03/2021

08:31:14

00259408714EXPA1

204

9.378

XLON

19/03/2021

08:32:32

00259409003EXPA1

61

9.378

XLON

19/03/2021

08:32:32

00259409004EXPA1

364

9.378

XLON

19/03/2021

08:32:32

00259409006EXPA1

250

9.370

XLON

19/03/2021

08:33:26

00259409332EXPA1

534

9.382

XLON

19/03/2021

08:35:40

00259409842EXPA1

820

9.386

XLON

19/03/2021

08:37:12

00259410143EXPA1

90

9.382

XLON

19/03/2021

08:37:17

00259410170EXPA1

117

9.382

XLON

19/03/2021

08:37:17

00259410171EXPA1

250

9.380

XLON

19/03/2021

08:38:49

00259410489EXPA1

97

9.380

XLON

19/03/2021

08:38:49

00259410490EXPA1

28

9.380

XLON

19/03/2021

08:38:49

00259410491EXPA1

144

9.384

XLON

19/03/2021

08:39:10

00259410565EXPA1

250

9.384

XLON

19/03/2021

08:39:13

00259410571EXPA1

250

9.384

XLON

19/03/2021

08:39:22

00259410584EXPA1

112

9.382

XLON

19/03/2021

08:42:04

00259411132EXPA1

250

9.382

XLON

19/03/2021

08:42:04

00259411133EXPA1

143

9.382

XLON

19/03/2021

08:42:04

00259411134EXPA1

21

9.382

XLON

19/03/2021

08:42:04

00259411135EXPA1

1093

9.384

XLON

19/03/2021

08:42:58

00259411410EXPA1

558

9.368

XLON

19/03/2021

08:44:44

00259411800EXPA1

250

9.358

XLON

19/03/2021

08:46:11

00259412227EXPA1

510

9.358

XLON

19/03/2021

08:46:11

00259412228EXPA1

250

9.368

XLON

19/03/2021

08:51:19

00259413289EXPA1

150

9.368

XLON

19/03/2021

08:51:19

00259413290EXPA1

150

9.370

XLON

19/03/2021

08:51:19

00259413291EXPA1

390

9.370

XLON

19/03/2021

08:51:19

00259413292EXPA1

672

9.368

XLON

19/03/2021

08:51:22

00259413303EXPA1

131

9.374

XLON

19/03/2021

08:54:51

00259414104EXPA1

532

9.374

XLON

19/03/2021

08:54:51

00259414106EXPA1

250

9.370

XLON

19/03/2021

08:55:01

00259414143EXPA1

3

9.370

XLON

19/03/2021

08:55:01

00259414145EXPA1

476

9.370

XLON

19/03/2021

08:55:01

00259414146EXPA1

79

9.372

XLON

19/03/2021

08:56:30

00259414425EXPA1

651

9.370

XLON

19/03/2021

08:56:58

00259414514EXPA1

719

9.368

XLON

19/03/2021

08:57:30

00259414616EXPA1

250

9.366

XLON

19/03/2021

08:59:01

00259414956EXPA1

56

9.368

XLON

19/03/2021

08:59:28

00259415075EXPA1

631

9.364

XLON

19/03/2021

08:59:39

00259415105EXPA1

250

9.362

XLON

19/03/2021

09:00:27

00259415282EXPA1

189

9.362

XLON

19/03/2021

09:00:56

00259415429EXPA1

5

9.364

XLON

19/03/2021

09:00:56

00259415430EXPA1

380

9.368

XLON

19/03/2021

09:03:55

00259416042EXPA1

611

9.368

XLON

19/03/2021

09:03:58

00259416062EXPA1

636

9.360

XLON

19/03/2021

09:04:56

00259416237EXPA1

250

9.348

XLON

19/03/2021

09:06:59

00259416720EXPA1

1544

9.356

XLON

19/03/2021

09:08:50

00259417195EXPA1

167

9.352

XLON

19/03/2021

09:10:13

00259417514EXPA1

150

9.354

XLON

19/03/2021

09:10:13

00259417515EXPA1

250

9.358

XLON

19/03/2021

09:12:55

00259418119EXPA1

138

9.358

XLON

19/03/2021

09:12:55

00259418120EXPA1

1117

9.354

XLON

19/03/2021

09:13:33

00259418205EXPA1

1383

9.354

XLON

19/03/2021

09:13:33

00259418206EXPA1

521

9.354

XLON

19/03/2021

09:13:33

00259418207EXPA1

1600

9.350

XLON

19/03/2021

09:14:34

00259418423EXPA1

701

9.350

XLON

19/03/2021

09:14:34

00259418424EXPA1

900

9.350

XLON

19/03/2021

09:14:34

00259418425EXPA1

98

9.348

XLON

19/03/2021

09:17:11

00259419005EXPA1

696

9.346

XLON

19/03/2021

09:17:11

00259419006EXPA1

2500

9.340

XLON

19/03/2021

09:18:13

00259419135EXPA1

532

9.340

XLON

19/03/2021

09:18:13

00259419136EXPA1

465

9.336

XLON

19/03/2021

09:20:27

00259419526EXPA1

16

9.334

XLON

19/03/2021

09:21:51

00259419924EXPA1

528

9.334

XLON

19/03/2021

09:21:51

00259419925EXPA1

75

9.330

XLON

19/03/2021

09:22:49

00259420176EXPA1

928

9.330

XLON

19/03/2021

09:22:49

00259420177EXPA1

667

9.330

XLON

19/03/2021

09:22:49

00259420178EXPA1

1497

9.330

XLON

19/03/2021

09:22:49

00259420179EXPA1

579

9.348

XLON

19/03/2021

09:25:48

00259420945EXPA1

250

9.352

XLON

19/03/2021

09:26:02

00259420997EXPA1

250

9.346

XLON

19/03/2021

09:27:41

00259421386EXPA1

345

9.344

XLON

19/03/2021

09:27:59

00259421481EXPA1

210

9.344

XLON

19/03/2021

09:27:59

00259421482EXPA1

582

9.338

XLON

19/03/2021

09:29:23

00259421860EXPA1

485

9.330

XLON

19/03/2021

09:29:59

00259421957EXPA1

255

9.328

XLON

19/03/2021

09:31:55

00259422367EXPA1

154

9.328

XLON

19/03/2021

09:32:04

00259422464EXPA1

432

9.328

XLON

19/03/2021

09:32:04

00259422465EXPA1

826

9.328

XLON

19/03/2021

09:32:04

00259422466EXPA1

877

9.322

XLON

19/03/2021

09:36:56

00259423569EXPA1

567

9.322

XLON

19/03/2021

09:37:47

00259423876EXPA1

635

9.334

XLON

19/03/2021

09:41:13

00259424891EXPA1

672

9.342

XLON

19/03/2021

09:46:49

00259426531EXPA1

660

9.334

XLON

19/03/2021

09:48:57

00259427059EXPA1

166

9.334

XLON

19/03/2021

09:50:12

00259427351EXPA1

250

9.330

XLON

19/03/2021

09:53:50

00259428330EXPA1

140

9.330

XLON

19/03/2021

09:53:50

00259428331EXPA1

250

9.330

XLON

19/03/2021

09:53:50

00259428332EXPA1

250

9.330

XLON

19/03/2021

09:53:50

00259428333EXPA1

543

9.338

XLON

19/03/2021

09:57:58

00259429346EXPA1

919

9.340

XLON

19/03/2021

09:59:40

00259429733EXPA1

183

9.340

XLON

19/03/2021

09:59:40

00259429734EXPA1

155

9.350

XLON

19/03/2021

10:04:06

00259430693EXPA1

601

9.350

XLON

19/03/2021

10:04:06

00259430694EXPA1

282

9.350

XLON

19/03/2021

10:07:49

00259431462EXPA1

2500

9.302

XLON

19/03/2021

10:15:15

00259433248EXPA1

2500

9.302

XLON

19/03/2021

10:15:15

00259433249EXPA1

365

9.304

XLON

19/03/2021

10:15:28

00259433407EXPA1

500

9.304

XLON

19/03/2021

10:15:28

00259433408EXPA1

6

9.300

XLON

19/03/2021

10:15:29

00259433412EXPA1

4994

9.300

XLON

19/03/2021

10:15:29

00259433413EXPA1

150

9.284

XLON

19/03/2021

10:16:52

00259433870EXPA1

272

9.288

XLON

19/03/2021

10:16:52

00259433877EXPA1

4377

9.288

XLON

19/03/2021

10:16:52

00259433878EXPA1

1625

9.278

XLON

19/03/2021

10:23:09

00259435125EXPA1

1346

9.280

XLON

19/03/2021

10:25:25

00259435597EXPA1

250

9.292

XLON

19/03/2021

10:29:52

00259436545EXPA1

250

9.292

XLON

19/03/2021

10:29:52

00259436546EXPA1

65

9.292

XLON

19/03/2021

10:29:52

00259436547EXPA1

250

9.290

XLON

19/03/2021

10:29:52

00259436548EXPA1

57

9.290

XLON

19/03/2021

10:29:52

00259436549EXPA1

1485

9.306

XLON

19/03/2021

10:34:24

00259437547EXPA1

1159

9.304

XLON

19/03/2021

10:37:59

00259438410EXPA1

195

9.296

XLON

19/03/2021

10:40:27

00259438928EXPA1

401

9.296

XLON

19/03/2021

10:43:37

00259439783EXPA1

390

9.294

XLON

19/03/2021

10:45:40

00259440306EXPA1

377

9.302

XLON

19/03/2021

10:48:18

00259440907EXPA1

623

9.308

XLON

19/03/2021

10:50:27

00259441896EXPA1

581

9.302

XLON

19/03/2021

10:50:44

00259442080EXPA1

668

9.300

XLON

19/03/2021

10:51:29

00259442613EXPA1

120

9.280

XLON

19/03/2021

10:53:44

00259443952EXPA1

409

9.280

XLON

19/03/2021

10:53:44

00259443953EXPA1

672

9.280

XLON

19/03/2021

10:54:29

00259444360EXPA1

693

9.288

XLON

19/03/2021

10:55:59

00259445170EXPA1

669

9.284

XLON

19/03/2021

10:56:42

00259445625EXPA1

632

9.272

XLON

19/03/2021

10:57:26

00259446030EXPA1

403

9.270

XLON

19/03/2021

10:58:22

00259446686EXPA1

33

9.268

XLON

19/03/2021

10:58:29

00259446734EXPA1

73

9.268

XLON

19/03/2021

10:58:30

00259446762EXPA1

74

9.268

XLON

19/03/2021

10:58:44

00259446884EXPA1

17

9.268

XLON

19/03/2021

10:59:10

00259447137EXPA1

340

9.268

XLON

19/03/2021

10:59:14

00259447163EXPA1

515

9.262

XLON

19/03/2021

11:00:42

00259447782EXPA1

461

9.268

XLON

19/03/2021

11:03:12

00259448275EXPA1

129

9.268

XLON

19/03/2021

11:03:12

00259448276EXPA1

1505

9.276

XLON

19/03/2021

11:04:48

00259448542EXPA1

1354

9.286

XLON

19/03/2021

11:08:09

00259449321EXPA1

1441

9.296

XLON

19/03/2021

11:10:44

00259449801EXPA1

250

9.274

XLON

19/03/2021

11:14:11

00259450449EXPA1

140

9.274

XLON

19/03/2021

11:14:11

00259450451EXPA1

202

9.274

XLON

19/03/2021

11:14:11

00259450454EXPA1

151

9.276

XLON

19/03/2021

11:17:20

00259451240EXPA1

377

9.276

XLON

19/03/2021

11:17:20

00259451241EXPA1

840

9.276

XLON

19/03/2021

11:17:20

00259451242EXPA1

1353

9.274

XLON

19/03/2021

11:20:31

00259451998EXPA1

250

9.264

XLON

19/03/2021

11:23:52

00259452731EXPA1

199

9.264

XLON

19/03/2021

11:24:08

00259452855EXPA1

1038

9.264

XLON

19/03/2021

11:24:08

00259452860EXPA1

1457

9.262

XLON

19/03/2021

11:28:19

00259454089EXPA1

586

9.254

XLON

19/03/2021

11:30:32

00259454742EXPA1

250

9.256

XLON

19/03/2021

11:36:17

00259455933EXPA1

250

9.268

XLON

19/03/2021

11:40:15

00259456922EXPA1

1555

9.268

XLON

19/03/2021

11:40:15

00259456923EXPA1

739

9.264

XLON

19/03/2021

11:42:21

00259457414EXPA1

499

9.256

XLON

19/03/2021

11:43:04

00259457547EXPA1

189

9.256

XLON

19/03/2021

11:43:04

00259457548EXPA1

93

9.252

XLON

19/03/2021

11:44:46

00259457999EXPA1

229

9.252

XLON

19/03/2021

11:44:46

00259458000EXPA1

577

9.270

XLON

19/03/2021

11:50:49

00259459304EXPA1

670

9.266

XLON

19/03/2021

11:51:37

00259459555EXPA1

250

9.272

XLON

19/03/2021

11:57:32

00259460851EXPA1

79

9.272

XLON

19/03/2021

11:58:05

00259461016EXPA1

500

9.272

XLON

19/03/2021

11:58:31

00259461157EXPA1

500

9.272

XLON

19/03/2021

11:58:31

00259461158EXPA1

325

9.270

XLON

19/03/2021

12:05:36

00259462776EXPA1

368

9.270

XLON

19/03/2021

12:05:36

00259462777EXPA1

159

9.268

XLON

19/03/2021

12:07:08

00259463222EXPA1

559

9.264

XLON

19/03/2021

12:08:54

00259463667EXPA1

250

9.264

XLON

19/03/2021

12:10:14

00259463883EXPA1

441

9.262

XLON

19/03/2021

12:11:02

00259463995EXPA1

141

9.262

XLON

19/03/2021

12:11:02

00259464001EXPA1

480

9.258

XLON

19/03/2021

12:11:40

00259464135EXPA1

250

9.258

XLON

19/03/2021

12:13:20

00259464561EXPA1

148

9.258

XLON

19/03/2021

12:13:20

00259464563EXPA1

160

9.258

XLON

19/03/2021

12:13:20

00259464565EXPA1

127

9.258

XLON

19/03/2021

12:13:20

00259464566EXPA1

148

9.258

XLON

19/03/2021

12:13:20

00259464567EXPA1

183

9.258

XLON

19/03/2021

12:13:20

00259464569EXPA1

483

9.258

XLON

19/03/2021

12:13:20

00259464572EXPA1

1229

9.262

XLON

19/03/2021

12:18:23

00259465347EXPA1

79

9.250

XLON

19/03/2021

12:21:23

00259465788EXPA1

250

9.250

XLON

19/03/2021

12:21:26

00259465799EXPA1

502

9.248

XLON

19/03/2021

12:21:57

00259465914EXPA1

239

9.252

XLON

19/03/2021

12:23:35

00259466206EXPA1

123

9.252

XLON

19/03/2021

12:23:35

00259466207EXPA1

206

9.252

XLON

19/03/2021

12:23:35

00259466208EXPA1

390

9.254

XLON

19/03/2021

12:25:24

00259466584EXPA1

250

9.254

XLON

19/03/2021

12:25:24

00259466585EXPA1

280

9.254

XLON

19/03/2021

12:25:24

00259466586EXPA1

602

9.252

XLON

19/03/2021

12:26:00

00259466760EXPA1

20

9.246

XLON

19/03/2021

12:28:23

00259467291EXPA1

185

9.246

XLON

19/03/2021

12:28:23

00259467293EXPA1

189

9.246

XLON

19/03/2021

12:28:23

00259467294EXPA1

36

9.246

XLON

19/03/2021

12:28:23

00259467295EXPA1

1048

9.248

XLON

19/03/2021

12:31:21

00259467886EXPA1

340

9.248

XLON

19/03/2021

12:31:21

00259467887EXPA1

690

9.252

XLON

19/03/2021

12:34:34

00259468475EXPA1

164

9.270

XLON

19/03/2021

12:36:54

00259468982EXPA1

806

9.270

XLON

19/03/2021

12:36:54

00259468985EXPA1

321

9.268

XLON

19/03/2021

12:37:20

00259469094EXPA1

190

9.268

XLON

19/03/2021

12:37:20

00259469095EXPA1

6

9.262

XLON

19/03/2021

12:45:06

00259470517EXPA1

111

9.262

XLON

19/03/2021

12:45:06

00259470519EXPA1

250

9.268

XLON

19/03/2021

12:50:24

00259471505EXPA1

270

9.268

XLON

19/03/2021

12:50:24

00259471506EXPA1

454

9.270

XLON

19/03/2021

12:51:34

00259471676EXPA1

733

9.264

XLON

19/03/2021

12:52:49

00259471957EXPA1

375

9.268

XLON

19/03/2021

12:54:00

00259472230EXPA1

793

9.266

XLON

19/03/2021

12:55:14

00259472410EXPA1

79

9.262

XLON

19/03/2021

12:58:23

00259472933EXPA1

99

9.262

XLON

19/03/2021

12:59:35

00259473345EXPA1

189

9.262

XLON

19/03/2021

12:59:35

00259473346EXPA1

150

9.262

XLON

19/03/2021

12:59:35

00259473347EXPA1

168

9.262

XLON

19/03/2021

12:59:35

00259473348EXPA1

776

9.262

XLON

19/03/2021

12:59:35

00259473349EXPA1

197

9.262

XLON

19/03/2021

12:59:35

00259473350EXPA1

1202

9.252

XLON

19/03/2021

13:03:31

00259475502EXPA1

644

9.242

XLON

19/03/2021

13:05:26

00259476011EXPA1

1368

9.240

XLON

19/03/2021

13:12:32

00259477981EXPA1

55

9.236

XLON

19/03/2021

13:14:25

00259478433EXPA1

473

9.236

XLON

19/03/2021

13:14:25

00259478434EXPA1

566

9.232

XLON

19/03/2021

13:14:52

00259478496EXPA1

317

9.248

XLON

19/03/2021

13:18:24

00259479402EXPA1

500

9.248

XLON

19/03/2021

13:18:24

00259479403EXPA1

587

9.248

XLON

19/03/2021

13:18:24

00259479404EXPA1

643

9.240

XLON

19/03/2021

13:19:42

00259479668EXPA1

182

9.238

XLON

19/03/2021

13:22:09

00259480184EXPA1

52

9.238

XLON

19/03/2021

13:22:09

00259480185EXPA1

621

9.238

XLON

19/03/2021

13:23:07

00259480486EXPA1

1316

9.216

XLON

19/03/2021

13:29:28

00259482427EXPA1

577

9.202

XLON

19/03/2021

13:31:01

00259482973EXPA1

154

9.186

XLON

19/03/2021

13:32:26

00259483453EXPA1

506

9.188

XLON

19/03/2021

13:32:32

00259483498EXPA1

250

9.194

XLON

19/03/2021

13:33:26

00259483706EXPA1

100

9.196

XLON

19/03/2021

13:33:48

00259483836EXPA1

150

9.196

XLON

19/03/2021

13:33:48

00259483839EXPA1

680

9.204

XLON

19/03/2021

13:34:31

00259484085EXPA1

215

9.192

XLON

19/03/2021

13:35:36

00259484558EXPA1

168

9.194

XLON

19/03/2021

13:35:36

00259484566EXPA1

1026

9.194

XLON

19/03/2021

13:35:38

00259484603EXPA1

542

9.172

XLON

19/03/2021

13:37:20

00259485211EXPA1

106

9.166

XLON

19/03/2021

13:38:53

00259485635EXPA1

500

9.132

XLON

19/03/2021

13:42:26

00259487049EXPA1

602

9.142

XLON

19/03/2021

13:43:24

00259487505EXPA1

250

9.128

XLON

19/03/2021

13:45:40

00259488157EXPA1

680

9.132

XLON

19/03/2021

13:46:04

00259488294EXPA1

141

9.128

XLON

19/03/2021

13:47:33

00259488688EXPA1

124

9.128

XLON

19/03/2021

13:47:33

00259488691EXPA1

152

9.128

XLON

19/03/2021

13:47:33

00259488693EXPA1

147

9.128

XLON

19/03/2021

13:47:33

00259488695EXPA1

505

9.128

XLON

19/03/2021

13:47:47

00259488747EXPA1

40

9.122

XLON

19/03/2021

13:48:47

00259489024EXPA1

100

9.128

XLON

19/03/2021

13:50:26

00259489578EXPA1

250

9.130

XLON

19/03/2021

13:50:46

00259489674EXPA1

65

9.144

XLON

19/03/2021

13:52:07

00259490179EXPA1

250

9.146

XLON

19/03/2021

13:52:24

00259490278EXPA1

271

9.146

XLON

19/03/2021

13:52:24

00259490280EXPA1

1722

9.184

XLON

19/03/2021

13:54:13

00259490877EXPA1

707

9.166

XLON

19/03/2021

13:55:52

00259491461EXPA1

508

9.168

XLON

19/03/2021

13:56:44

00259491684EXPA1

1

9.168

XLON

19/03/2021

13:56:44

00259491685EXPA1

216

9.166

XLON

19/03/2021

13:57:46

00259491908EXPA1

97

9.166

XLON

19/03/2021

13:57:46

00259491910EXPA1

373

9.166

XLON

19/03/2021

13:57:46

00259491912EXPA1

662

9.168

XLON

19/03/2021

14:01:31

00259493088EXPA1

529

9.164

XLON

19/03/2021

14:01:53

00259493167EXPA1

605

9.164

XLON

19/03/2021

14:02:36

00259493355EXPA1

262

9.154

XLON

19/03/2021

14:04:44

00259494074EXPA1

250

9.162

XLON

19/03/2021

14:05:11

00259494275EXPA1

278

9.162

XLON

19/03/2021

14:05:11

00259494276EXPA1

150

9.162

XLON

19/03/2021

14:05:11

00259494277EXPA1

131

9.162

XLON

19/03/2021

14:05:11

00259494278EXPA1

112

9.162

XLON

19/03/2021

14:05:11

00259494279EXPA1

227

9.162

XLON

19/03/2021

14:05:11

00259494280EXPA1

185

9.162

XLON

19/03/2021

14:05:11

00259494281EXPA1

12

9.162

XLON

19/03/2021

14:05:11

00259494282EXPA1

585

9.156

XLON

19/03/2021

14:06:02

00259494558EXPA1

16

9.140

XLON

19/03/2021

14:08:44

00259495367EXPA1

400

9.146

XLON

19/03/2021

14:09:05

00259495459EXPA1

260

9.146

XLON

19/03/2021

14:09:05

00259495460EXPA1

543

9.146

XLON

19/03/2021

14:09:05

00259495461EXPA1

726

9.150

XLON

19/03/2021

14:10:18

00259495851EXPA1

774

9.138

XLON

19/03/2021

14:12:28

00259496685EXPA1

429

9.138

XLON

19/03/2021

14:12:28

00259496686EXPA1

250

9.138

XLON

19/03/2021

14:12:30

00259496705EXPA1

128

9.138

XLON

19/03/2021

14:12:30

00259496706EXPA1

51

9.142

XLON

19/03/2021

14:14:53

00259497361EXPA1

250

9.142

XLON

19/03/2021

14:14:53

00259497362EXPA1

79

9.142

XLON

19/03/2021

14:14:53

00259497363EXPA1

322

9.142

XLON

19/03/2021

14:14:53

00259497364EXPA1

250

9.142

XLON

19/03/2021

14:14:53

00259497365EXPA1

978

9.142

XLON

19/03/2021

14:14:53

00259497366EXPA1

706

9.138

XLON

19/03/2021

14:16:14

00259497949EXPA1

915

9.196

XLON

19/03/2021

14:22:30

00259500019EXPA1

510

9.196

XLON

19/03/2021

14:22:30

00259500020EXPA1

529

9.192

XLON

19/03/2021

14:23:38

00259500336EXPA1

705

9.192

XLON

19/03/2021

14:24:08

00259500671EXPA1

692

9.210

XLON

19/03/2021

14:25:18

00259501552EXPA1

250

9.200

XLON

19/03/2021

14:26:55

00259502810EXPA1

129

9.200

XLON

19/03/2021

14:26:55

00259502812EXPA1

211

9.200

XLON

19/03/2021

14:26:55

00259502813EXPA1

587

9.200

XLON

19/03/2021

14:26:55

00259502818EXPA1

164

9.206

XLON

19/03/2021

14:29:05

00259504335EXPA1

500

9.200

XLON

19/03/2021

14:29:49

00259504866EXPA1

196

9.200

XLON

19/03/2021

14:29:49

00259504867EXPA1

250

9.214

XLON

19/03/2021

14:31:17

00259505983EXPA1

251

9.214

XLON

19/03/2021

14:31:17

00259505984EXPA1

114

9.214

XLON

19/03/2021

14:31:20

00259506010EXPA1

680

9.218

XLON

19/03/2021

14:31:29

00259506110EXPA1

599

9.218

XLON

19/03/2021

14:31:29

00259506111EXPA1

562

9.214

XLON

19/03/2021

14:32:09

00259506640EXPA1

250

9.200

XLON

19/03/2021

14:32:50

00259507078EXPA1

342

9.202

XLON

19/03/2021

14:32:50

00259507079EXPA1

257

9.202

XLON

19/03/2021

14:32:50

00259507081EXPA1

603

9.198

XLON

19/03/2021

14:33:45

00259507673EXPA1

390

9.206

XLON

19/03/2021

14:34:53

00259508644EXPA1

1116

9.206

XLON

19/03/2021

14:34:53

00259508645EXPA1

1167

9.206

XLON

19/03/2021

14:36:09

00259509338EXPA1

250

9.226

XLON

19/03/2021

14:37:09

00259509786EXPA1

250

9.226

XLON

19/03/2021

14:37:09

00259509787EXPA1

1273

9.226

XLON

19/03/2021

14:37:10

00259509788EXPA1

453

9.224

XLON

19/03/2021

14:39:55

00259511048EXPA1

390

9.242

XLON

19/03/2021

14:42:10

00259512134EXPA1

174

9.242

XLON

19/03/2021

14:42:10

00259512135EXPA1

220

9.242

XLON

19/03/2021

14:42:10

00259512136EXPA1

246

9.242

XLON

19/03/2021

14:42:10

00259512137EXPA1

364

9.242

XLON

19/03/2021

14:42:10

00259512138EXPA1

494

9.238

XLON

19/03/2021

14:43:11

00259512541EXPA1

183

9.238

XLON

19/03/2021

14:43:44

00259512734EXPA1

500

9.252

XLON

19/03/2021

14:45:26

00259513509EXPA1

567

9.264

XLON

19/03/2021

14:46:57

00259514125EXPA1

389

9.268

XLON

19/03/2021

14:47:02

00259514190EXPA1

426

9.268

XLON

19/03/2021

14:47:02

00259514191EXPA1

392

9.286

XLON

19/03/2021

14:50:22

00259515552EXPA1

275

9.284

XLON

19/03/2021

14:51:03

00259515795EXPA1

211

9.284

XLON

19/03/2021

14:51:03

00259515797EXPA1

477

9.286

XLON

19/03/2021

14:51:48

00259516089EXPA1

605

9.282

XLON

19/03/2021

14:52:14

00259516293EXPA1

43

9.282

XLON

19/03/2021

14:52:14

00259516294EXPA1

559

9.286

XLON

19/03/2021

14:52:42

00259516532EXPA1

652

9.292

XLON

19/03/2021

14:54:26

00259518173EXPA1

570

9.284

XLON

19/03/2021

14:55:37

00259519404EXPA1

610

9.286

XLON

19/03/2021

14:56:47

00259519970EXPA1

599

9.284

XLON

19/03/2021

14:57:10

00259520170EXPA1

651

9.290

XLON

19/03/2021

15:00:19

00259521548EXPA1

661

9.290

XLON

19/03/2021

15:00:19

00259521549EXPA1

619

9.288

XLON

19/03/2021

15:00:50

00259521757EXPA1

588

9.284

XLON

19/03/2021

15:01:40

00259522017EXPA1

250

9.266

XLON

19/03/2021

15:02:28

00259522336EXPA1

853

9.266

XLON

19/03/2021

15:02:52

00259522429EXPA1

544

9.266

XLON

19/03/2021

15:02:52

00259522430EXPA1

39

9.258

XLON

19/03/2021

15:04:17

00259522945EXPA1

196

9.258

XLON

19/03/2021

15:04:17

00259522947EXPA1

1337

9.266

XLON

19/03/2021

15:05:00

00259523284EXPA1

421

9.266

XLON

19/03/2021

15:07:04

00259524006EXPA1

175

9.266

XLON

19/03/2021

15:07:04

00259524007EXPA1

173

9.262

XLON

19/03/2021

15:07:14

00259524044EXPA1

199

9.264

XLON

19/03/2021

15:07:18

00259524061EXPA1

225

9.264

XLON

19/03/2021

15:07:18

00259524062EXPA1

27

9.264

XLON

19/03/2021

15:07:18

00259524063EXPA1

214

9.264

XLON

19/03/2021

15:07:18

00259524064EXPA1

820

9.264

XLON

19/03/2021

15:07:42

00259524219EXPA1

1307

9.276

XLON

19/03/2021

15:11:31

00259525463EXPA1

491

9.270

XLON

19/03/2021

15:12:05

00259525696EXPA1

1364

9.274

XLON

19/03/2021

15:13:20

00259526091EXPA1

529

9.270

XLON

19/03/2021

15:14:07

00259526332EXPA1

445

9.272

XLON

19/03/2021

15:16:59

00259527300EXPA1

52

9.274

XLON

19/03/2021

15:17:07

00259527365EXPA1

250

9.276

XLON

19/03/2021

15:17:53

00259527607EXPA1

250

9.276

XLON

19/03/2021

15:17:56

00259527632EXPA1

250

9.282

XLON

19/03/2021

15:18:14

00259527760EXPA1

142

9.282

XLON

19/03/2021

15:18:14

00259527761EXPA1

60

9.282

XLON

19/03/2021

15:18:14

00259527762EXPA1

264

9.282

XLON

19/03/2021

15:18:14

00259527763EXPA1

14

9.282

XLON

19/03/2021

15:18:17

00259527781EXPA1

128

9.288

XLON

19/03/2021

15:19:20

00259528152EXPA1

59

9.288

XLON

19/03/2021

15:19:20

00259528153EXPA1

101

9.288

XLON

19/03/2021

15:19:20

00259528154EXPA1

181

9.288

XLON

19/03/2021

15:19:20

00259528155EXPA1

165

9.288

XLON

19/03/2021

15:19:20

00259528156EXPA1

154

9.288

XLON

19/03/2021

15:19:20

00259528157EXPA1

79

9.288

XLON

19/03/2021

15:19:20

00259528158EXPA1

389

9.288

XLON

19/03/2021

15:19:20

00259528159EXPA1

647

9.288

XLON

19/03/2021

15:20:00

00259528380EXPA1

183

9.286

XLON

19/03/2021

15:20:11

00259528466EXPA1

82

9.288

XLON

19/03/2021

15:20:14

00259528489EXPA1

250

9.288

XLON

19/03/2021

15:20:17

00259528585EXPA1

192

9.288

XLON

19/03/2021

15:20:17

00259528587EXPA1

150

9.288

XLON

19/03/2021

15:20:17

00259528588EXPA1

150

9.292

XLON

19/03/2021

15:20:38

00259528830EXPA1

188

9.292

XLON

19/03/2021

15:20:38

00259528832EXPA1

330

9.292

XLON

19/03/2021

15:20:38

00259528833EXPA1

272

9.294

XLON

19/03/2021

15:21:02

00259529010EXPA1

532

9.290

XLON

19/03/2021

15:21:05

00259529057EXPA1

54

9.292

XLON

19/03/2021

15:21:10

00259529133EXPA1

170

9.292

XLON

19/03/2021

15:21:10

00259529134EXPA1

250

9.292

XLON

19/03/2021

15:21:41

00259529476EXPA1

438

9.292

XLON

19/03/2021

15:21:41

00259529477EXPA1

175

9.292

XLON

19/03/2021

15:21:41

00259529478EXPA1

266

9.292

XLON

19/03/2021

15:21:41

00259529479EXPA1

184

9.288

XLON

19/03/2021

15:22:06

00259529760EXPA1

348

9.288

XLON

19/03/2021

15:22:06

00259529767EXPA1

1405

9.292

XLON

19/03/2021

15:24:57

00259531450EXPA1

684

9.290

XLON

19/03/2021

15:25:38

00259532133EXPA1

1354

9.292

XLON

19/03/2021

15:27:09

00259533561EXPA1

248

9.294

XLON

19/03/2021

15:29:58

00259535310EXPA1

63

9.296

XLON

19/03/2021

15:30:16

00259535512EXPA1

126

9.296

XLON

19/03/2021

15:30:16

00259535513EXPA1

631

9.296

XLON

19/03/2021

15:30:16

00259535517EXPA1

636

9.292

XLON

19/03/2021

15:32:08

00259536604EXPA1

702

9.292

XLON

19/03/2021

15:32:08

00259536605EXPA1

1432

9.298

XLON

19/03/2021

15:33:47

00259537472EXPA1

203

9.298

XLON

19/03/2021

15:35:04

00259538375EXPA1

262

9.298

XLON

19/03/2021

15:35:04

00259538378EXPA1

138

9.298

XLON

19/03/2021

15:35:04

00259538381EXPA1

551

9.292

XLON

19/03/2021

15:35:58

00259538838EXPA1

390

9.342

XLON

19/03/2021

15:57:20

00259548866EXPA1

1037

9.342

XLON

19/03/2021

15:58:01

00259549061EXPA1

310

9.342

XLON

19/03/2021

15:58:01

00259549062EXPA1

1259

9.342

XLON

19/03/2021

15:58:40

00259549281EXPA1

702

9.336

XLON

19/03/2021

15:59:23

00259549587EXPA1

250

9.334

XLON

19/03/2021

15:59:43

00259549803EXPA1

53

9.334

XLON

19/03/2021

15:59:43

00259549805EXPA1

269

9.334

XLON

19/03/2021

15:59:43

00259549806EXPA1

293

9.334

XLON

19/03/2021

15:59:43

00259549807EXPA1

236

9.334

XLON

19/03/2021

15:59:43

00259549808EXPA1

432

9.334

XLON

19/03/2021

15:59:43

00259549809EXPA1

406

9.334

XLON

19/03/2021

16:00:31

00259550253EXPA1

50

9.334

XLON

19/03/2021

16:00:31

00259550254EXPA1

4

9.334

XLON

19/03/2021

16:00:31

00259550255EXPA1

481

9.334

XLON

19/03/2021

16:00:31

00259550256EXPA1

295

9.334

XLON

19/03/2021

16:00:31

00259550257EXPA1

531

9.330

XLON

19/03/2021

16:01:14

00259550552EXPA1

250

9.330

XLON

19/03/2021

16:01:28

00259550612EXPA1

722

9.330

XLON

19/03/2021

16:01:28

00259550613EXPA1

663

9.328

XLON

19/03/2021

16:01:55

00259550782EXPA1

1356

9.330

XLON

19/03/2021

16:02:30

00259550952EXPA1

250

9.338

XLON

19/03/2021

16:03:21

00259551239EXPA1

150

9.338

XLON

19/03/2021

16:03:21

00259551240EXPA1

390

9.348

XLON

19/03/2021

16:03:43

00259551396EXPA1

617

9.348

XLON

19/03/2021

16:03:43

00259551397EXPA1

1119

9.342

XLON

19/03/2021

16:04:21

00259551677EXPA1

257

9.332

XLON

19/03/2021

16:06:04

00259552357EXPA1

299

9.332

XLON

19/03/2021

16:06:04

00259552359EXPA1

445

9.332

XLON

19/03/2021

16:06:04

00259552361EXPA1

611

9.330

XLON

19/03/2021

16:06:19

00259552500EXPA1

1344

9.328

XLON

19/03/2021

16:07:01

00259552722EXPA1

477

9.318

XLON

19/03/2021

16:08:09

00259553221EXPA1

160

9.318

XLON

19/03/2021

16:08:09

00259553223EXPA1

188

9.318

XLON

19/03/2021

16:08:37

00259553399EXPA1

141

9.318

XLON

19/03/2021

16:08:37

00259553400EXPA1

217

9.318

XLON

19/03/2021

16:08:37

00259553402EXPA1

274

9.324

XLON

19/03/2021

16:09:28

00259553834EXPA1

1196

9.324

XLON

19/03/2021

16:09:45

00259553929EXPA1

148

9.316

XLON

19/03/2021

16:10:13

00259554149EXPA1

250

9.314

XLON

19/03/2021

16:10:32

00259554245EXPA1

254

9.314

XLON

19/03/2021

16:10:32

00259554246EXPA1

1340

9.314

XLON

19/03/2021

16:11:52

00259554856EXPA1

250

9.314

XLON

19/03/2021

16:11:52

00259554857EXPA1

32

9.314

XLON

19/03/2021

16:11:52

00259554858EXPA1

267

9.314

XLON

19/03/2021

16:11:53

00259554864EXPA1

1357

9.314

XLON

19/03/2021

16:12:58

00259555449EXPA1

37

9.314

XLON

19/03/2021

16:13:29

00259555691EXPA1

248

9.314

XLON

19/03/2021

16:13:29

00259555693EXPA1

221

9.314

XLON

19/03/2021

16:13:29

00259555696EXPA1

67

9.314

XLON

19/03/2021

16:13:29

00259555697EXPA1

488

9.314

XLON

19/03/2021

16:13:29

00259555699EXPA1

1338

9.310

XLON

19/03/2021

16:14:31

00259556334EXPA1

250

9.308

XLON

19/03/2021

16:15:08

00259556698EXPA1

262

9.308

XLON

19/03/2021

16:15:08

00259556700EXPA1

204

9.308

XLON

19/03/2021

16:15:08

00259556703EXPA1

512

9.306

XLON

19/03/2021

16:15:10

00259556722EXPA1

101

9.310

XLON

19/03/2021

16:16:01

00259557353EXPA1

87

9.310

XLON

19/03/2021

16:16:01

00259557354EXPA1

19

9.310

XLON

19/03/2021

16:16:01

00259557355EXPA1

250

9.310

XLON

19/03/2021

16:16:04

00259557389EXPA1

186

9.310

XLON

19/03/2021

16:16:11

00259557458EXPA1

79

9.312

XLON

19/03/2021

16:17:02

00259557919EXPA1

3

9.312

XLON

19/03/2021

16:17:02

00259557920EXPA1

3

9.312

XLON

19/03/2021

16:17:02

00259557921EXPA1

250

9.314

XLON

19/03/2021

16:18:05

00259558514EXPA1

250

9.314

XLON

19/03/2021

16:18:53

00259558940EXPA1

119

9.314

XLON

19/03/2021

16:18:53

00259558941EXPA1

1337

9.312

XLON

19/03/2021

16:18:57

00259559017EXPA1

136

9.312

XLON

19/03/2021

16:18:57

00259559018EXPA1

564

9.314

XLON

19/03/2021

16:20:00

00259559717EXPA1

509

9.322

XLON

19/03/2021

16:22:59

00259561664EXPA1

99

9.324

XLON

19/03/2021

16:23:00

00259561675EXPA1

253

9.324

XLON

19/03/2021

16:23:00

00259561676EXPA1

368

9.330

XLON

19/03/2021

16:24:16

00259562387EXPA1

6000

9.340

XLON

19/03/2021

16:27:52

00259564924EXPA1

4695

9.340

XLON

19/03/2021

16:27:52

00259564925EXPA1

4832

9.340

XLON

19/03/2021

16:27:52

00259564926EXPA1

100

9.334

XLON

19/03/2021

16:28:55

00259565869EXPA1












 

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
 
 
POSDKCBNOBKDDND
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Wpp PLC (WPP)

+11.80p (+1.60%)
delayed 09:54AM