1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 7415U
WPP PLC
07 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




07/04/2021










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






The Company announces that on 07/04/2021 it has purchased a total of 375,100 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

268,174

14,698

64,059

28,169

Highest price paid (per ordinary share)

9.542

9.542

9.532

9.542

Lowest price paid (per ordinary share)

9.446

9.452

9.446

9.448

Volume weighted average price paid (per ordinary share)

9.4914

9.4952

9.4941

9.4887












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 1,287,906,842 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 1,217,416,889 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

344

9.454

BATE

07/04/2021

07:04:54

00261152073EXPA1

36

9.510

BATE

07/04/2021

07:12:58

00261153576EXPA1

1578

9.510

BATE

07/04/2021

07:12:58

00261153577EXPA1

330

9.516

BATE

07/04/2021

07:17:35

00261154370EXPA1

323

9.542

BATE

07/04/2021

07:21:47

00261155162EXPA1

469

9.542

BATE

07/04/2021

07:23:51

00261155516EXPA1

186

9.518

BATE

07/04/2021

07:34:31

00261157775EXPA1

100

9.508

BATE

07/04/2021

07:38:17

00261158741EXPA1

186

9.508

BATE

07/04/2021

07:38:17

00261158742EXPA1

200

9.506

BATE

07/04/2021

07:40:27

00261159232EXPA1

3

9.516

BATE

07/04/2021

07:59:11

00261164674EXPA1

7

9.516

BATE

07/04/2021

07:59:11

00261164675EXPA1

39

9.510

BATE

07/04/2021

08:25:21

00261173414EXPA1

100

9.506

BATE

07/04/2021

08:27:30

00261173971EXPA1

101

9.512

BATE

07/04/2021

08:36:08

00261176371EXPA1

47

9.520

BATE

07/04/2021

08:41:12

00261177730EXPA1

3

9.512

BATE

07/04/2021

08:42:48

00261178112EXPA1

10

9.516

BATE

07/04/2021

08:43:50

00261178373EXPA1

2

9.516

BATE

07/04/2021

09:08:54

00261184609EXPA1

11

9.516

BATE

07/04/2021

09:08:54

00261184610EXPA1

6

9.518

BATE

07/04/2021

09:12:31

00261185505EXPA1

65

9.512

BATE

07/04/2021

09:22:00

00261188139EXPA1

6

9.484

BATE

07/04/2021

09:34:13

00261190870EXPA1

100

9.484

BATE

07/04/2021

09:34:13

00261190871EXPA1

313

9.492

BATE

07/04/2021

09:48:41

00261193892EXPA1

3

9.476

BATE

07/04/2021

10:20:37

00261200895EXPA1

319

9.474

BATE

07/04/2021

10:50:00

00261207084EXPA1

2

9.474

BATE

07/04/2021

11:04:47

00261210700EXPA1

224

9.468

BATE

07/04/2021

11:12:52

00261212242EXPA1

100

9.468

BATE

07/04/2021

11:12:52

00261212243EXPA1

33

9.464

BATE

07/04/2021

11:28:35

00261215058EXPA1

10

9.464

BATE

07/04/2021

11:28:35

00261215059EXPA1

5

9.464

BATE

07/04/2021

11:28:37

00261215062EXPA1

1590

9.464

BATE

07/04/2021

11:28:43

00261215069EXPA1

80

9.454

BATE

07/04/2021

11:41:32

00261217094EXPA1

95

9.454

BATE

07/04/2021

11:41:32

00261217096EXPA1

364

9.458

BATE

07/04/2021

12:08:23

00261222330EXPA1

1

9.458

BATE

07/04/2021

12:23:08

00261225295EXPA1

100

9.452

BATE

07/04/2021

12:43:32

00261229497EXPA1

171

9.456

BATE

07/04/2021

12:48:39

00261230561EXPA1

11

9.458

BATE

07/04/2021

12:50:36

00261231012EXPA1

8

9.490

BATE

07/04/2021

13:37:07

00261245882EXPA1

100

9.488

BATE

07/04/2021

13:40:18

00261247146EXPA1

100

9.488

BATE

07/04/2021

13:40:18

00261247149EXPA1

280

9.488

BATE

07/04/2021

13:40:18

00261247151EXPA1

415

9.518

BATE

07/04/2021

13:52:10

00261251280EXPA1

5

9.508

BATE

07/04/2021

13:54:23

00261252126EXPA1

65

9.506

BATE

07/04/2021

14:00:38

00261254412EXPA1

7

9.506

BATE

07/04/2021

14:00:38

00261254414EXPA1

3

9.506

BATE

07/04/2021

14:00:38

00261254416EXPA1

9

9.498

BATE

07/04/2021

14:03:20

00261255262EXPA1

100

9.504

BATE

07/04/2021

14:04:08

00261255537EXPA1

6

9.504

BATE

07/04/2021

14:07:44

00261256661EXPA1

417

9.504

BATE

07/04/2021

14:08:21

00261256816EXPA1

2

9.498

BATE

07/04/2021

14:12:22

00261258105EXPA1

279

9.510

BATE

07/04/2021

14:20:03

00261260396EXPA1

77

9.510

BATE

07/04/2021

14:20:03

00261260399EXPA1

42

9.514

BATE

07/04/2021

14:27:20

00261262987EXPA1

3

9.502

BATE

07/04/2021

14:37:46

00261266447EXPA1

7

9.502

BATE

07/04/2021

14:37:46

00261266449EXPA1

6

9.502

BATE

07/04/2021

14:40:19

00261267166EXPA1

125

9.502

BATE

07/04/2021

14:40:19

00261267168EXPA1

14

9.500

BATE

07/04/2021

14:41:12

00261267501EXPA1

201

9.500

BATE

07/04/2021

14:41:12

00261267502EXPA1

122

9.500

BATE

07/04/2021

14:43:52

00261268335EXPA1

15

9.500

BATE

07/04/2021

14:46:03

00261269065EXPA1

2

9.508

BATE

07/04/2021

14:49:02

00261270242EXPA1

65

9.512

BATE

07/04/2021

14:50:24

00261270637EXPA1

86

9.510

BATE

07/04/2021

14:51:45

00261271246EXPA1

100

9.502

BATE

07/04/2021

14:56:25

00261273170EXPA1

13

9.502

BATE

07/04/2021

14:56:25

00261273171EXPA1

11

9.502

BATE

07/04/2021

14:56:28

00261273194EXPA1

5

9.502

BATE

07/04/2021

14:56:40

00261273311EXPA1

457

9.502

BATE

07/04/2021

14:56:43

00261273325EXPA1

1315

9.502

BATE

07/04/2021

14:56:43

00261273326EXPA1

9

9.492

BATE

07/04/2021

14:58:59

00261274283EXPA1

150

9.492

BATE

07/04/2021

14:59:03

00261274311EXPA1

124

9.492

BATE

07/04/2021

14:59:03

00261274312EXPA1

70

9.494

BATE

07/04/2021

15:03:05

00261276762EXPA1

28

9.492

BATE

07/04/2021

15:05:48

00261278229EXPA1

232

9.494

BATE

07/04/2021

15:16:17

00261285689EXPA1

17

9.494

BATE

07/04/2021

15:16:17

00261285692EXPA1

7

9.494

BATE

07/04/2021

15:16:17

00261285693EXPA1

3

9.494

BATE

07/04/2021

15:16:17

00261285694EXPA1

1529

9.494

BATE

07/04/2021

15:16:17

00261285713EXPA1

7

9.494

BATE

07/04/2021

15:16:59

00261286174EXPA1

280

9.494

BATE

07/04/2021

15:18:58

00261287821EXPA1

2

9.492

BATE

07/04/2021

15:19:25

00261288296EXPA1

100

9.492

BATE

07/04/2021

15:19:25

00261288299EXPA1

5

9.490

BATE

07/04/2021

15:21:02

00261289609EXPA1

403

9.468

CHIX

07/04/2021

07:01:52

00261151444EXPA1

1800

9.498

CHIX

07/04/2021

07:10:57

00261153185EXPA1

676

9.498

CHIX

07/04/2021

07:10:57

00261153186EXPA1

532

9.516

CHIX

07/04/2021

07:17:35

00261154367EXPA1

616

9.532

CHIX

07/04/2021

07:19:42

00261154738EXPA1

4

9.530

CHIX

07/04/2021

07:28:15

00261156414EXPA1

430

9.530

CHIX

07/04/2021

07:29:06

00261156565EXPA1

3

9.508

CHIX

07/04/2021

07:32:22

00261157244EXPA1

95

9.508

CHIX

07/04/2021

07:38:17

00261158743EXPA1

354

9.504

CHIX

07/04/2021

07:47:10

00261161103EXPA1

190

9.516

CHIX

07/04/2021

07:59:20

00261164732EXPA1

250

9.516

CHIX

07/04/2021

07:59:20

00261164734EXPA1

84

9.510

CHIX

07/04/2021

08:02:27

00261165622EXPA1

179

9.510

CHIX

07/04/2021

08:02:27

00261165623EXPA1

363

9.510

CHIX

07/04/2021

08:02:57

00261165770EXPA1

650

9.504

CHIX

07/04/2021

08:13:42

00261169906EXPA1

383

9.502

CHIX

07/04/2021

08:16:45

00261170918EXPA1

386

9.514

CHIX

07/04/2021

08:20:59

00261172216EXPA1

84

9.510

CHIX

07/04/2021

08:22:04

00261172500EXPA1

859

9.512

CHIX

07/04/2021

08:23:10

00261172847EXPA1

432

9.512

CHIX

07/04/2021

08:23:10

00261172848EXPA1

403

9.512

CHIX

07/04/2021

08:30:04

00261174610EXPA1

604

9.522

CHIX

07/04/2021

08:32:00

00261175194EXPA1

17

9.514

CHIX

07/04/2021

08:36:10

00261176389EXPA1

1072

9.514

CHIX

07/04/2021

08:36:14

00261176405EXPA1

600

9.514

CHIX

07/04/2021

08:36:14

00261176406EXPA1

3

9.518

CHIX

07/04/2021

08:40:08

00261177455EXPA1

757

9.516

CHIX

07/04/2021

08:41:40

00261177827EXPA1

197

9.514

CHIX

07/04/2021

08:43:19

00261178250EXPA1

492

9.518

CHIX

07/04/2021

08:44:23

00261178566EXPA1

84

9.512

CHIX

07/04/2021

08:57:01

00261181706EXPA1

9

9.516

CHIX

07/04/2021

09:00:13

00261182548EXPA1

100

9.514

CHIX

07/04/2021

09:01:36

00261182909EXPA1

441

9.514

CHIX

07/04/2021

09:01:36

00261182910EXPA1

32

9.520

CHIX

07/04/2021

09:03:17

00261183292EXPA1

423

9.520

CHIX

07/04/2021

09:03:17

00261183293EXPA1

1397

9.520

CHIX

07/04/2021

09:03:17

00261183294EXPA1

8

9.514

CHIX

07/04/2021

09:06:45

00261184133EXPA1

316

9.518

CHIX

07/04/2021

09:09:12

00261184677EXPA1

387

9.518

CHIX

07/04/2021

09:12:02

00261185338EXPA1

331

9.518

CHIX

07/04/2021

09:12:31

00261185506EXPA1

122

9.516

CHIX

07/04/2021

09:13:03

00261185613EXPA1

103

9.510

CHIX

07/04/2021

09:15:40

00261186384EXPA1

392

9.512

CHIX

07/04/2021

09:22:00

00261188141EXPA1

103

9.512

CHIX

07/04/2021

09:22:00

00261188143EXPA1

428

9.512

CHIX

07/04/2021

09:23:52

00261188600EXPA1

211

9.514

CHIX

07/04/2021

09:24:05

00261188644EXPA1

248

9.514

CHIX

07/04/2021

09:24:05

00261188645EXPA1

84

9.514

CHIX

07/04/2021

09:24:05

00261188647EXPA1

2

9.486

CHIX

07/04/2021

09:45:58

00261193313EXPA1

547

9.490

CHIX

07/04/2021

09:48:38

00261193851EXPA1

520

9.492

CHIX

07/04/2021

09:48:41

00261193891EXPA1

57

9.468

CHIX

07/04/2021

09:55:05

00261195302EXPA1

430

9.468

CHIX

07/04/2021

09:55:05

00261195303EXPA1

212

9.472

CHIX

07/04/2021

10:05:34

00261197711EXPA1

152

9.476

CHIX

07/04/2021

10:18:36

00261200454EXPA1

460

9.476

CHIX

07/04/2021

10:20:37

00261200896EXPA1

84

9.476

CHIX

07/04/2021

10:20:37

00261200897EXPA1

456

9.478

CHIX

07/04/2021

10:24:14

00261201645EXPA1

370

9.472

CHIX

07/04/2021

10:30:17

00261203047EXPA1

437

9.480

CHIX

07/04/2021

10:35:03

00261204151EXPA1

511

9.482

CHIX

07/04/2021

10:44:55

00261206195EXPA1

428

9.474

CHIX

07/04/2021

10:49:46

00261207059EXPA1

479

9.474

CHIX

07/04/2021

10:50:00

00261207085EXPA1

236

9.474

CHIX

07/04/2021

10:50:02

00261207089EXPA1

437

9.472

CHIX

07/04/2021

10:54:53

00261208212EXPA1

2

9.482

CHIX

07/04/2021

10:58:56

00261209145EXPA1

832

9.484

CHIX

07/04/2021

10:59:10

00261209218EXPA1

84

9.474

CHIX

07/04/2021

11:02:53

00261210275EXPA1

5

9.474

CHIX

07/04/2021

11:04:47

00261210702EXPA1

137

9.472

CHIX

07/04/2021

11:08:36

00261211344EXPA1

289

9.472

CHIX

07/04/2021

11:08:36

00261211345EXPA1

43

9.476

CHIX

07/04/2021

11:13:38

00261212356EXPA1

428

9.476

CHIX

07/04/2021

11:13:38

00261212358EXPA1

54

9.476

CHIX

07/04/2021

11:13:38

00261212359EXPA1

84

9.470

CHIX

07/04/2021

11:21:24

00261213871EXPA1

8

9.470

CHIX

07/04/2021

11:21:24

00261213872EXPA1

700

9.454

CHIX

07/04/2021

11:24:41

00261214386EXPA1

84

9.454

CHIX

07/04/2021

11:26:31

00261214711EXPA1

414

9.454

CHIX

07/04/2021

11:26:31

00261214712EXPA1

3

9.464

CHIX

07/04/2021

11:32:10

00261215570EXPA1

202

9.464

CHIX

07/04/2021

11:32:10

00261215571EXPA1

29

9.454

CHIX

07/04/2021

11:46:24

00261218144EXPA1

470

9.456

CHIX

07/04/2021

11:46:52

00261218240EXPA1

138

9.456

CHIX

07/04/2021

11:46:52

00261218244EXPA1

3

9.452

CHIX

07/04/2021

11:54:39

00261219653EXPA1

84

9.452

CHIX

07/04/2021

11:54:39

00261219654EXPA1

48

9.452

CHIX

07/04/2021

11:54:44

00261219674EXPA1

308

9.452

CHIX

07/04/2021

11:54:44

00261219676EXPA1

27

9.452

CHIX

07/04/2021

12:02:27

00261221085EXPA1

132

9.452

CHIX

07/04/2021

12:02:27

00261221086EXPA1

446

9.452

CHIX

07/04/2021

12:02:27

00261221088EXPA1

686

9.458

CHIX

07/04/2021

12:08:23

00261222331EXPA1

26

9.468

CHIX

07/04/2021

12:15:55

00261223849EXPA1

36

9.462

CHIX

07/04/2021

12:20:00

00261224771EXPA1

399

9.462

CHIX

07/04/2021

12:20:03

00261224779EXPA1

11

9.462

CHIX

07/04/2021

12:20:03

00261224781EXPA1

418

9.458

CHIX

07/04/2021

12:23:08

00261225294EXPA1

420

9.458

CHIX

07/04/2021

12:23:08

00261225297EXPA1

270

9.452

CHIX

07/04/2021

12:24:50

00261225665EXPA1

94

9.452

CHIX

07/04/2021

12:24:50

00261225669EXPA1

200

9.446

CHIX

07/04/2021

12:29:29

00261226559EXPA1

400

9.446

CHIX

07/04/2021

12:29:29

00261226561EXPA1

260

9.446

CHIX

07/04/2021

12:29:29

00261226562EXPA1

84

9.450

CHIX

07/04/2021

12:35:54

00261228032EXPA1

448

9.450

CHIX

07/04/2021

12:36:05

00261228062EXPA1

247

9.456

CHIX

07/04/2021

12:46:59

00261230286EXPA1

179

9.460

CHIX

07/04/2021

12:49:59

00261230868EXPA1

143

9.460

CHIX

07/04/2021

12:49:59

00261230869EXPA1

6

9.458

CHIX

07/04/2021

12:50:36

00261231010EXPA1

512

9.462

CHIX

07/04/2021

12:52:15

00261231742EXPA1

2

9.466

CHIX

07/04/2021

13:00:09

00261233459EXPA1

523

9.466

CHIX

07/04/2021

13:01:09

00261233678EXPA1

442

9.476

CHIX

07/04/2021

13:04:18

00261234322EXPA1

6

9.476

CHIX

07/04/2021

13:04:18

00261234323EXPA1

1316

9.476

CHIX

07/04/2021

13:04:18

00261234324EXPA1

39

9.474

CHIX

07/04/2021

13:11:21

00261236369EXPA1

316

9.474

CHIX

07/04/2021

13:11:21

00261236370EXPA1

126

9.474

CHIX

07/04/2021

13:11:21

00261236372EXPA1

646

9.482

CHIX

07/04/2021

13:14:43

00261237288EXPA1

522

9.482

CHIX

07/04/2021

13:21:18

00261239208EXPA1

538

9.488

CHIX

07/04/2021

13:26:01

00261240623EXPA1

2

9.488

CHIX

07/04/2021

13:40:18

00261247148EXPA1

149

9.488

CHIX

07/04/2021

13:40:18

00261247150EXPA1

51

9.490

CHIX

07/04/2021

13:42:25

00261247982EXPA1

362

9.490

CHIX

07/04/2021

13:42:25

00261247983EXPA1

638

9.492

CHIX

07/04/2021

13:46:19

00261249270EXPA1

144

9.492

CHIX

07/04/2021

13:46:19

00261249271EXPA1

84

9.490

CHIX

07/04/2021

13:46:54

00261249433EXPA1

400

9.488

CHIX

07/04/2021

13:47:55

00261249814EXPA1

447

9.488

CHIX

07/04/2021

13:47:55

00261249815EXPA1

100

9.488

CHIX

07/04/2021

13:47:55

00261249816EXPA1

807

9.518

CHIX

07/04/2021

13:52:10

00261251278EXPA1

267

9.518

CHIX

07/04/2021

13:52:10

00261251281EXPA1

89

9.510

CHIX

07/04/2021

13:54:15

00261252094EXPA1

572

9.510

CHIX

07/04/2021

13:54:15

00261252095EXPA1

700

9.510

CHIX

07/04/2021

13:56:09

00261252875EXPA1

84

9.510

CHIX

07/04/2021

13:56:09

00261252876EXPA1

199

9.510

CHIX

07/04/2021

13:56:09

00261252877EXPA1

82

9.508

CHIX

07/04/2021

13:57:30

00261253296EXPA1

464

9.508

CHIX

07/04/2021

13:57:30

00261253297EXPA1

1

9.508

CHIX

07/04/2021

13:58:50

00261253753EXPA1

700

9.508

CHIX

07/04/2021

13:58:50

00261253754EXPA1

103

9.506

CHIX

07/04/2021

14:00:38

00261254413EXPA1

166

9.506

CHIX

07/04/2021

14:00:38

00261254415EXPA1

469

9.506

CHIX

07/04/2021

14:00:38

00261254417EXPA1

4

9.498

CHIX

07/04/2021

14:03:20

00261255258EXPA1

5

9.510

CHIX

07/04/2021

14:04:53

00261255759EXPA1

84

9.510

CHIX

07/04/2021

14:04:53

00261255760EXPA1

84

9.510

CHIX

07/04/2021

14:04:53

00261255761EXPA1

58

9.510

CHIX

07/04/2021

14:04:53

00261255762EXPA1

700

9.510

CHIX

07/04/2021

14:04:53

00261255763EXPA1

146

9.510

CHIX

07/04/2021

14:04:53

00261255764EXPA1

190

9.510

CHIX

07/04/2021

14:04:53

00261255765EXPA1

3

9.510

CHIX

07/04/2021

14:05:44

00261255988EXPA1

8

9.510

CHIX

07/04/2021

14:05:51

00261256041EXPA1

496

9.510

CHIX

07/04/2021

14:05:54

00261256056EXPA1

419

9.510

CHIX

07/04/2021

14:06:09

00261256155EXPA1

64

9.510

CHIX

07/04/2021

14:06:27

00261256236EXPA1

13

9.504

CHIX

07/04/2021

14:07:44

00261256663EXPA1

310

9.498

CHIX

07/04/2021

14:09:54

00261257368EXPA1

376

9.498

CHIX

07/04/2021

14:10:49

00261257623EXPA1

231

9.498

CHIX

07/04/2021

14:10:49

00261257624EXPA1

319

9.498

CHIX

07/04/2021

14:12:22

00261258104EXPA1

84

9.498

CHIX

07/04/2021

14:12:22

00261258106EXPA1

153

9.498

CHIX

07/04/2021

14:12:22

00261258107EXPA1

973

9.496

CHIX

07/04/2021

14:12:59

00261258272EXPA1

153

9.504

CHIX

07/04/2021

14:17:26

00261259472EXPA1

84

9.504

CHIX

07/04/2021

14:17:26

00261259475EXPA1

97

9.504

CHIX

07/04/2021

14:17:32

00261259498EXPA1

423

9.504

CHIX

07/04/2021

14:17:32

00261259502EXPA1

84

9.504

CHIX

07/04/2021

14:17:32

00261259506EXPA1

84

9.514

CHIX

07/04/2021

14:27:01

00261262838EXPA1

157

9.514

CHIX

07/04/2021

14:27:01

00261262839EXPA1

200

9.514

CHIX

07/04/2021

14:27:01

00261262840EXPA1

534

9.516

CHIX

07/04/2021

14:28:20

00261263285EXPA1

403

9.510

CHIX

07/04/2021

14:29:27

00261263621EXPA1

84

9.510

CHIX

07/04/2021

14:29:27

00261263622EXPA1

70

9.512

CHIX

07/04/2021

14:31:16

00261264188EXPA1

8

9.510

CHIX

07/04/2021

14:33:04

00261264709EXPA1

84

9.508

CHIX

07/04/2021

14:33:32

00261264842EXPA1

7

9.506

CHIX

07/04/2021

14:34:53

00261265377EXPA1

6

9.506

CHIX

07/04/2021

14:34:56

00261265384EXPA1

162

9.506

CHIX

07/04/2021

14:34:56

00261265385EXPA1

7

9.506

CHIX

07/04/2021

14:34:59

00261265406EXPA1

8

9.506

CHIX

07/04/2021

14:35:02

00261265426EXPA1

84

9.506

CHIX

07/04/2021

14:35:02

00261265427EXPA1

146

9.506

CHIX

07/04/2021

14:35:02

00261265428EXPA1

514

9.506

CHIX

07/04/2021

14:35:15

00261265563EXPA1

46

9.506

CHIX

07/04/2021

14:35:15

00261265564EXPA1

107

9.502

CHIX

07/04/2021

14:38:36

00261266666EXPA1

510

9.500

CHIX

07/04/2021

14:42:18

00261267808EXPA1

179

9.500

CHIX

07/04/2021

14:42:53

00261267965EXPA1

84

9.500

CHIX

07/04/2021

14:44:50

00261268684EXPA1

103

9.512

CHIX

07/04/2021

14:50:24

00261270638EXPA1

300

9.512

CHIX

07/04/2021

14:50:24

00261270639EXPA1

227

9.508

CHIX

07/04/2021

14:50:54

00261270773EXPA1

137

9.510

CHIX

07/04/2021

14:51:45

00261271244EXPA1

446

9.510

CHIX

07/04/2021

14:52:46

00261271528EXPA1

85

9.510

CHIX

07/04/2021

14:53:28

00261271849EXPA1

681

9.510

CHIX

07/04/2021

14:53:55

00261272051EXPA1

700

9.500

CHIX

07/04/2021

14:58:04

00261273789EXPA1

264

9.500

CHIX

07/04/2021

14:58:04

00261273790EXPA1

548

9.496

CHIX

07/04/2021

14:59:23

00261274517EXPA1

410

9.492

CHIX

07/04/2021

15:00:50

00261275757EXPA1

386

9.492

CHIX

07/04/2021

15:00:50

00261275759EXPA1

44

9.492

CHIX

07/04/2021

15:00:50

00261275762EXPA1

152

9.494

CHIX

07/04/2021

15:02:11

00261276328EXPA1

226

9.496

CHIX

07/04/2021

15:02:44

00261276594EXPA1

200

9.494

CHIX

07/04/2021

15:03:05

00261276763EXPA1

397

9.494

CHIX

07/04/2021

15:03:05

00261276765EXPA1

12

9.492

CHIX

07/04/2021

15:04:15

00261277426EXPA1

85

9.492

CHIX

07/04/2021

15:04:15

00261277427EXPA1

73

9.494

CHIX

07/04/2021

15:07:16

00261279255EXPA1

418

9.492

CHIX

07/04/2021

15:08:31

00261279881EXPA1

15

9.486

CHIX

07/04/2021

15:10:36

00261281073EXPA1

4

9.486

CHIX

07/04/2021

15:10:36

00261281074EXPA1

325

9.486

CHIX

07/04/2021

15:10:36

00261281075EXPA1

167

9.486

CHIX

07/04/2021

15:10:36

00261281076EXPA1

103

9.486

CHIX

07/04/2021

15:10:36

00261281077EXPA1

130

9.486

CHIX

07/04/2021

15:10:36

00261281078EXPA1

143

9.486

CHIX

07/04/2021

15:10:36

00261281079EXPA1

13

9.486

CHIX

07/04/2021

15:11:01

00261281280EXPA1

160

9.486

CHIX

07/04/2021

15:11:01

00261281281EXPA1

5

9.486

CHIX

07/04/2021

15:11:01

00261281285EXPA1

94

9.494

CHIX

07/04/2021

15:13:24

00261283450EXPA1

1

9.496

CHIX

07/04/2021

15:14:45

00261284466EXPA1

272

9.492

CHIX

07/04/2021

15:15:39

00261285263EXPA1

286

9.494

CHIX

07/04/2021

15:18:58

00261287820EXPA1

280

9.494

CHIX

07/04/2021

15:18:58

00261287822EXPA1

19

9.494

CHIX

07/04/2021

15:18:58

00261287823EXPA1

300

9.492

CHIX

07/04/2021

15:19:25

00261288298EXPA1

24

9.492

CHIX

07/04/2021

15:19:25

00261288300EXPA1

100

9.492

CHIX

07/04/2021

15:19:25

00261288301EXPA1

91

9.492

CHIX

07/04/2021

15:19:28

00261288327EXPA1

400

9.492

CHIX

07/04/2021

15:19:28

00261288328EXPA1

11

9.490

CHIX

07/04/2021

15:21:02

00261289607EXPA1

78

9.490

CHIX

07/04/2021

15:22:18

00261290662EXPA1

275

9.490

CHIX

07/04/2021

15:22:18

00261290663EXPA1

27

9.488

CHIX

07/04/2021

15:22:52

00261291189EXPA1

200

9.488

CHIX

07/04/2021

15:22:52

00261291191EXPA1

103

9.488

CHIX

07/04/2021

15:22:52

00261291192EXPA1

88

9.488

CHIX

07/04/2021

15:22:52

00261291193EXPA1

2

9.480

CHIX

07/04/2021

15:24:01

00261292141EXPA1

1

9.484

TRQX

07/04/2021

07:08:57

00261152780EXPA1

49

9.484

TRQX

07/04/2021

07:08:57

00261152781EXPA1

1797

9.484

TRQX

07/04/2021

07:08:57

00261152782EXPA1

186

9.496

TRQX

07/04/2021

07:14:57

00261153868EXPA1

319

9.516

TRQX

07/04/2021

07:17:35

00261154366EXPA1

312

9.542

TRQX

07/04/2021

07:21:47

00261155161EXPA1

186

9.528

TRQX

07/04/2021

07:28:22

00261156434EXPA1

186

9.518

TRQX

07/04/2021

07:34:31

00261157776EXPA1

186

9.518

TRQX

07/04/2021

07:34:31

00261157777EXPA1

186

9.518

TRQX

07/04/2021

07:34:31

00261157778EXPA1

186

9.518

TRQX

07/04/2021

07:34:31

00261157779EXPA1

186

9.510

TRQX

07/04/2021

07:51:15

00261162449EXPA1

186

9.516

TRQX

07/04/2021

07:52:44

00261162824EXPA1

210

9.516

TRQX

07/04/2021

07:52:44

00261162825EXPA1

500

9.516

TRQX

07/04/2021

07:52:44

00261162826EXPA1

186

9.520

TRQX

07/04/2021

08:05:44

00261166837EXPA1

190

9.504

TRQX

07/04/2021

08:13:42

00261169905EXPA1

500

9.504

TRQX

07/04/2021

08:13:42

00261169907EXPA1

186

9.504

TRQX

07/04/2021

08:13:42

00261169908EXPA1

284

9.510

TRQX

07/04/2021

08:25:21

00261173412EXPA1

500

9.510

TRQX

07/04/2021

08:25:21

00261173417EXPA1

186

9.510

TRQX

07/04/2021

08:25:21

00261173418EXPA1

321

9.506

TRQX

07/04/2021

08:50:14

00261179963EXPA1

500

9.506

TRQX

07/04/2021

08:50:14

00261179964EXPA1

321

9.516

TRQX

07/04/2021

08:52:49

00261180577EXPA1

2

9.516

TRQX

07/04/2021

08:59:20

00261182362EXPA1

500

9.516

TRQX

07/04/2021

08:59:20

00261182363EXPA1

409

9.514

TRQX

07/04/2021

09:06:45

00261184131EXPA1

500

9.514

TRQX

07/04/2021

09:06:45

00261184135EXPA1

443

9.516

TRQX

07/04/2021

09:13:03

00261185611EXPA1

500

9.516

TRQX

07/04/2021

09:13:03

00261185615EXPA1

186

9.510

TRQX

07/04/2021

09:15:40

00261186383EXPA1

399

9.502

TRQX

07/04/2021

09:27:29

00261189350EXPA1

454

9.486

TRQX

07/04/2021

09:44:27

00261192934EXPA1

2

9.464

TRQX

07/04/2021

10:00:59

00261196623EXPA1

7

9.464

TRQX

07/04/2021

10:00:59

00261196625EXPA1

600

9.464

TRQX

07/04/2021

10:01:00

00261196637EXPA1

1232

9.464

TRQX

07/04/2021

10:01:00

00261196639EXPA1

3

9.476

TRQX

07/04/2021

10:20:37

00261200892EXPA1

392

9.474

TRQX

07/04/2021

10:50:02

00261207088EXPA1

289

9.484

TRQX

07/04/2021

10:59:07

00261209206EXPA1

190

9.484

TRQX

07/04/2021

10:59:07

00261209207EXPA1

186

9.484

TRQX

07/04/2021

10:59:07

00261209208EXPA1

74

9.484

TRQX

07/04/2021

10:59:10

00261209217EXPA1

187

9.470

TRQX

07/04/2021

11:21:24

00261213869EXPA1

187

9.454

TRQX

07/04/2021

11:26:31

00261214710EXPA1

187

9.454

TRQX

07/04/2021

11:41:32

00261217093EXPA1

176

9.456

TRQX

07/04/2021

11:46:52

00261218243EXPA1

420

9.456

TRQX

07/04/2021

11:50:47

00261218950EXPA1

78

9.456

TRQX

07/04/2021

11:50:47

00261218951EXPA1

329

9.456

TRQX

07/04/2021

11:50:47

00261218952EXPA1

134

9.456

TRQX

07/04/2021

11:50:47

00261218953EXPA1

600

9.456

TRQX

07/04/2021

11:50:47

00261218954EXPA1

170

9.456

TRQX

07/04/2021

11:50:47

00261218955EXPA1

59

9.456

TRQX

07/04/2021

11:50:47

00261218956EXPA1

454

9.452

TRQX

07/04/2021

11:54:39

00261219652EXPA1

18

9.448

TRQX

07/04/2021

12:00:36

00261220711EXPA1

200

9.466

TRQX

07/04/2021

12:15:55

00261223852EXPA1

158

9.468

TRQX

07/04/2021

12:15:55

00261223855EXPA1

200

9.468

TRQX

07/04/2021

12:15:55

00261223858EXPA1

200

9.468

TRQX

07/04/2021

12:15:55

00261223859EXPA1

20

9.468

TRQX

07/04/2021

12:15:55

00261223860EXPA1

220

9.452

TRQX

07/04/2021

12:24:50

00261225663EXPA1

100

9.452

TRQX

07/04/2021

12:24:50

00261225667EXPA1

181

9.454

TRQX

07/04/2021

12:24:50

00261225671EXPA1

82

9.454

TRQX

07/04/2021

12:24:50

00261225672EXPA1

95

9.454

TRQX

07/04/2021

12:40:04

00261228799EXPA1

299

9.454

TRQX

07/04/2021

12:40:04

00261228800EXPA1

169

9.454

TRQX

07/04/2021

12:40:04

00261228801EXPA1

290

9.454

TRQX

07/04/2021

12:40:05

00261228808EXPA1

1390

9.454

TRQX

07/04/2021

12:40:05

00261228809EXPA1

5

9.452

TRQX

07/04/2021

12:43:32

00261229496EXPA1

10

9.454

TRQX

07/04/2021

12:43:53

00261229548EXPA1

187

9.472

TRQX

07/04/2021

13:06:59

00261235028EXPA1

92

9.472

TRQX

07/04/2021

13:06:59

00261235029EXPA1

186

9.488

TRQX

07/04/2021

13:40:18

00261247144EXPA1

100

9.488

TRQX

07/04/2021

13:40:18

00261247152EXPA1

190

9.506

TRQX

07/04/2021

13:51:23

00261251057EXPA1

186

9.506

TRQX

07/04/2021

13:51:23

00261251059EXPA1

186

9.508

TRQX

07/04/2021

13:54:20

00261252121EXPA1

102

9.510

TRQX

07/04/2021

13:54:29

00261252161EXPA1

186

9.508

TRQX

07/04/2021

13:54:32

00261252175EXPA1

107

9.506

TRQX

07/04/2021

14:00:38

00261254411EXPA1

186

9.512

TRQX

07/04/2021

14:07:10

00261256471EXPA1

109

9.512

TRQX

07/04/2021

14:07:22

00261256510EXPA1

100

9.512

TRQX

07/04/2021

14:07:22

00261256512EXPA1

186

9.496

TRQX

07/04/2021

14:12:00

00261257995EXPA1

237

9.496

TRQX

07/04/2021

14:14:14

00261258645EXPA1

186

9.504

TRQX

07/04/2021

14:18:15

00261259768EXPA1

186

9.510

TRQX

07/04/2021

14:19:56

00261260315EXPA1

186

9.510

TRQX

07/04/2021

14:19:56

00261260316EXPA1

9

9.506

TRQX

07/04/2021

14:23:06

00261261337EXPA1

186

9.506

TRQX

07/04/2021

14:23:06

00261261338EXPA1

186

9.506

TRQX

07/04/2021

14:23:26

00261261447EXPA1

6

9.514

TRQX

07/04/2021

14:26:49

00261262805EXPA1

14

9.514

TRQX

07/04/2021

14:26:49

00261262806EXPA1

186

9.514

TRQX

07/04/2021

14:27:01

00261262837EXPA1

1

9.512

TRQX

07/04/2021

14:30:01

00261263836EXPA1

186

9.508

TRQX

07/04/2021

14:33:32

00261264841EXPA1

186

9.500

TRQX

07/04/2021

14:36:58

00261266156EXPA1

186

9.502

TRQX

07/04/2021

14:38:36

00261266665EXPA1

93

9.502

TRQX

07/04/2021

14:40:19

00261267165EXPA1

6

9.502

TRQX

07/04/2021

14:40:19

00261267167EXPA1

147

9.502

TRQX

07/04/2021

14:40:19

00261267170EXPA1

200

9.502

TRQX

07/04/2021

14:40:25

00261267201EXPA1

186

9.502

TRQX

07/04/2021

14:40:25

00261267202EXPA1

6

9.500

TRQX

07/04/2021

14:41:12

00261267499EXPA1

186

9.500

TRQX

07/04/2021

14:42:53

00261267964EXPA1

22

9.492

TRQX

07/04/2021

14:58:59

00261274282EXPA1

28

9.492

TRQX

07/04/2021

15:08:31

00261279879EXPA1

178

9.492

TRQX

07/04/2021

15:08:31

00261279880EXPA1

479

9.494

TRQX

07/04/2021

15:18:58

00261287818EXPA1

186

9.494

TRQX

07/04/2021

15:18:58

00261287819EXPA1

186

9.490

TRQX

07/04/2021

15:19:04

00261287934EXPA1

6

9.492

TRQX

07/04/2021

15:19:25

00261288302EXPA1

100

9.492

TRQX

07/04/2021

15:19:25

00261288303EXPA1

186

9.490

TRQX

07/04/2021

15:22:18

00261290660EXPA1

186

9.482

TRQX

07/04/2021

15:24:01

00261292140EXPA1

186

9.480

TRQX

07/04/2021

15:24:04

00261292195EXPA1

187

9.476

TRQX

07/04/2021

15:24:38

00261292799EXPA1

535

9.476

TRQX

07/04/2021

15:24:38

00261292802EXPA1

489

9.466

XLON

07/04/2021

07:01:52

00261151442EXPA1

1607

9.468

XLON

07/04/2021

07:01:52

00261151443EXPA1

1046

9.454

XLON

07/04/2021

07:04:54

00261152074EXPA1

1031

9.454

XLON

07/04/2021

07:04:54

00261152075EXPA1

390

9.456

XLON

07/04/2021

07:06:58

00261152439EXPA1

1493

9.456

XLON

07/04/2021

07:06:58

00261152440EXPA1

388

9.456

XLON

07/04/2021

07:06:58

00261152441EXPA1

250

9.496

XLON

07/04/2021

07:14:57

00261153869EXPA1

337

9.496

XLON

07/04/2021

07:15:05

00261153917EXPA1

907

9.496

XLON

07/04/2021

07:15:05

00261153922EXPA1

250

9.498

XLON

07/04/2021

07:16:47

00261154214EXPA1

255

9.498

XLON

07/04/2021

07:16:47

00261154215EXPA1

726

9.516

XLON

07/04/2021

07:17:35

00261154369EXPA1

560

9.516

XLON

07/04/2021

07:17:35

00261154371EXPA1

1010

9.532

XLON

07/04/2021

07:19:42

00261154739EXPA1

359

9.532

XLON

07/04/2021

07:19:42

00261154740EXPA1

250

9.542

XLON

07/04/2021

07:21:47

00261155163EXPA1

960

9.542

XLON

07/04/2021

07:21:47

00261155164EXPA1

135

9.540

XLON

07/04/2021

07:23:51

00261155517EXPA1

775

9.532

XLON

07/04/2021

07:24:20

00261155629EXPA1

250

9.532

XLON

07/04/2021

07:25:28

00261155879EXPA1

13

9.526

XLON

07/04/2021

07:25:50

00261155954EXPA1

250

9.528

XLON

07/04/2021

07:26:00

00261155992EXPA1

226

9.528

XLON

07/04/2021

07:26:00

00261155993EXPA1

100

9.528

XLON

07/04/2021

07:26:00

00261155994EXPA1

100

9.528

XLON

07/04/2021

07:26:00

00261155995EXPA1

100

9.528

XLON

07/04/2021

07:26:00

00261155996EXPA1

703

9.530

XLON

07/04/2021

07:26:23

00261156099EXPA1

250

9.530

XLON

07/04/2021

07:28:15

00261156412EXPA1

215

9.530

XLON

07/04/2021

07:28:15

00261156413EXPA1

250

9.528

XLON

07/04/2021

07:28:22

00261156435EXPA1

451

9.528

XLON

07/04/2021

07:28:22

00261156436EXPA1

800

9.530

XLON

07/04/2021

07:29:06

00261156566EXPA1

200

9.530

XLON

07/04/2021

07:29:06

00261156567EXPA1

250

9.524

XLON

07/04/2021

07:30:46

00261156944EXPA1

971

9.524

XLON

07/04/2021

07:30:46

00261156945EXPA1

559

9.514

XLON

07/04/2021

07:31:55

00261157165EXPA1

461

9.506

XLON

07/04/2021

07:32:17

00261157230EXPA1

242

9.518

XLON

07/04/2021

07:33:56

00261157624EXPA1

250

9.520

XLON

07/04/2021

07:33:59

00261157631EXPA1

207

9.520

XLON

07/04/2021

07:33:59

00261157632EXPA1

494

9.512

XLON

07/04/2021

07:34:32

00261157785EXPA1

70

9.494

XLON

07/04/2021

07:36:41

00261158400EXPA1

250

9.504

XLON

07/04/2021

07:40:24

00261159222EXPA1

147

9.506

XLON

07/04/2021

07:40:39

00261159300EXPA1

1451

9.510

XLON

07/04/2021

07:41:12

00261159453EXPA1

521

9.498

XLON

07/04/2021

07:43:22

00261160042EXPA1

250

9.504

XLON

07/04/2021

07:44:43

00261160319EXPA1

1861

9.504

XLON

07/04/2021

07:44:49

00261160352EXPA1

574

9.514

XLON

07/04/2021

07:49:57

00261161938EXPA1

44

9.514

XLON

07/04/2021

07:50:30

00261162149EXPA1

250

9.514

XLON

07/04/2021

07:50:45

00261162251EXPA1

250

9.514

XLON

07/04/2021

07:50:57

00261162312EXPA1

333

9.514

XLON

07/04/2021

07:50:57

00261162313EXPA1

285

9.512

XLON

07/04/2021

07:51:10

00261162418EXPA1

260

9.512

XLON

07/04/2021

07:51:10

00261162419EXPA1

250

9.510

XLON

07/04/2021

07:51:15

00261162450EXPA1

250

9.510

XLON

07/04/2021

07:51:19

00261162459EXPA1

157

9.510

XLON

07/04/2021

07:51:19

00261162460EXPA1

250

9.510

XLON

07/04/2021

07:51:19

00261162461EXPA1

160

9.510

XLON

07/04/2021

07:51:19

00261162462EXPA1

90

9.510

XLON

07/04/2021

07:51:19

00261162463EXPA1

250

9.508

XLON

07/04/2021

07:54:35

00261163374EXPA1

100

9.508

XLON

07/04/2021

07:54:35

00261163375EXPA1

250

9.508

XLON

07/04/2021

07:54:51

00261163462EXPA1

1464

9.512

XLON

07/04/2021

07:55:13

00261163563EXPA1

496

9.520

XLON

07/04/2021

07:57:05

00261164145EXPA1

623

9.518

XLON

07/04/2021

07:57:35

00261164258EXPA1

1396

9.516

XLON

07/04/2021

07:59:20

00261164735EXPA1

384

9.508

XLON

07/04/2021

08:01:55

00261165418EXPA1

98

9.508

XLON

07/04/2021

08:01:55

00261165419EXPA1

444

9.510

XLON

07/04/2021

08:02:57

00261165769EXPA1

754

9.510

XLON

07/04/2021

08:02:57

00261165771EXPA1

570

9.520

XLON

07/04/2021

08:05:02

00261166515EXPA1

107

9.520

XLON

07/04/2021

08:05:02

00261166516EXPA1

250

9.518

XLON

07/04/2021

08:05:44

00261166838EXPA1

258

9.516

XLON

07/04/2021

08:06:25

00261167081EXPA1

111

9.516

XLON

07/04/2021

08:06:25

00261167082EXPA1

264

9.516

XLON

07/04/2021

08:06:25

00261167083EXPA1

662

9.508

XLON

07/04/2021

08:07:23

00261167429EXPA1

420

9.502

XLON

07/04/2021

08:08:26

00261167889EXPA1

462

9.502

XLON

07/04/2021

08:08:26

00261167890EXPA1

26

9.502

XLON

07/04/2021

08:08:26

00261167891EXPA1

32

9.500

XLON

07/04/2021

08:08:32

00261167927EXPA1

916

9.500

XLON

07/04/2021

08:08:32

00261167928EXPA1

195

9.500

XLON

07/04/2021

08:11:57

00261169334EXPA1

429

9.504

XLON

07/04/2021

08:13:37

00261169876EXPA1

190

9.504

XLON

07/04/2021

08:13:37

00261169877EXPA1

380

9.502

XLON

07/04/2021

08:16:45

00261170915EXPA1

407

9.502

XLON

07/04/2021

08:16:45

00261170917EXPA1

380

9.502

XLON

07/04/2021

08:16:45

00261170919EXPA1

604

9.504

XLON

07/04/2021

08:16:47

00261170937EXPA1

672

9.506

XLON

07/04/2021

08:18:36

00261171412EXPA1

634

9.512

XLON

07/04/2021

08:19:58

00261171838EXPA1

250

9.514

XLON

07/04/2021

08:20:59

00261172217EXPA1

250

9.510

XLON

07/04/2021

08:22:04

00261172501EXPA1

193

9.510

XLON

07/04/2021

08:22:04

00261172502EXPA1

170

9.510

XLON

07/04/2021

08:22:04

00261172503EXPA1

11

9.512

XLON

07/04/2021

08:23:10

00261172849EXPA1

392

9.506

XLON

07/04/2021

08:27:30

00261173972EXPA1

250

9.512

XLON

07/04/2021

08:29:21

00261174458EXPA1

270

9.512

XLON

07/04/2021

08:30:04

00261174611EXPA1

114

9.512

XLON

07/04/2021

08:30:04

00261174612EXPA1

250

9.512

XLON

07/04/2021

08:30:19

00261174744EXPA1

220

9.522

XLON

07/04/2021

08:32:00

00261175195EXPA1

1259

9.522

XLON

07/04/2021

08:32:00

00261175196EXPA1

534

9.510

XLON

07/04/2021

08:34:16

00261175843EXPA1

250

9.508

XLON

07/04/2021

08:34:43

00261175948EXPA1

381

9.508

XLON

07/04/2021

08:34:43

00261175949EXPA1

591

9.518

XLON

07/04/2021

08:38:58

00261177091EXPA1

65

9.518

XLON

07/04/2021

08:38:58

00261177092EXPA1

250

9.518

XLON

07/04/2021

08:40:08

00261177456EXPA1

405

9.518

XLON

07/04/2021

08:40:08

00261177457EXPA1

411

9.512

XLON

07/04/2021

08:42:48

00261178113EXPA1

110

9.514

XLON

07/04/2021

08:43:19

00261178251EXPA1

1295

9.518

XLON

07/04/2021

08:44:23

00261178567EXPA1

288

9.514

XLON

07/04/2021

08:46:21

00261179166EXPA1

332

9.514

XLON

07/04/2021

08:46:21

00261179167EXPA1

586

9.514

XLON

07/04/2021

08:47:35

00261179371EXPA1

494

9.510

XLON

07/04/2021

08:48:32

00261179598EXPA1

250

9.504

XLON

07/04/2021

08:50:11

00261179946EXPA1

677

9.508

XLON

07/04/2021

08:52:03

00261180369EXPA1

263

9.516

XLON

07/04/2021

08:52:49

00261180578EXPA1

1131

9.516

XLON

07/04/2021

08:52:49

00261180579EXPA1

410

9.512

XLON

07/04/2021

08:55:58

00261181390EXPA1

27

9.512

XLON

07/04/2021

08:55:58

00261181391EXPA1

250

9.512

XLON

07/04/2021

08:57:01

00261181707EXPA1

175

9.512

XLON

07/04/2021

08:57:01

00261181708EXPA1

233

9.512

XLON

07/04/2021

08:57:01

00261181709EXPA1

250

9.516

XLON

07/04/2021

08:59:23

00261182365EXPA1

546

9.518

XLON

07/04/2021

09:01:28

00261182856EXPA1

150

9.514

XLON

07/04/2021

09:01:36

00261182911EXPA1

227

9.518

XLON

07/04/2021

09:02:00

00261182968EXPA1

250

9.518

XLON

07/04/2021

09:05:41

00261183875EXPA1

416

9.518

XLON

07/04/2021

09:05:41

00261183876EXPA1

105

9.518

XLON

07/04/2021

09:05:41

00261183877EXPA1

250

9.514

XLON

07/04/2021

09:06:45

00261184132EXPA1

57

9.514

XLON

07/04/2021

09:06:45

00261184134EXPA1

225

9.518

XLON

07/04/2021

09:12:02

00261185339EXPA1

868

9.518

XLON

07/04/2021

09:12:02

00261185340EXPA1

250

9.516

XLON

07/04/2021

09:13:03

00261185612EXPA1

211

9.516

XLON

07/04/2021

09:13:03

00261185614EXPA1

250

9.510

XLON

07/04/2021

09:15:40

00261186385EXPA1

78

9.510

XLON

07/04/2021

09:15:40

00261186386EXPA1

191

9.510

XLON

07/04/2021

09:15:40

00261186387EXPA1

65

9.510

XLON

07/04/2021

09:15:40

00261186388EXPA1

697

9.502

XLON

07/04/2021

09:17:14

00261186861EXPA1

749

9.512

XLON

07/04/2021

09:19:03

00261187265EXPA1

250

9.512

XLON

07/04/2021

09:22:00

00261188140EXPA1

181

9.512

XLON

07/04/2021

09:22:00

00261188142EXPA1

103

9.512

XLON

07/04/2021

09:23:22

00261188504EXPA1

546

9.512

XLON

07/04/2021

09:23:52

00261188601EXPA1

192

9.514

XLON

07/04/2021

09:24:05

00261188646EXPA1

188

9.514

XLON

07/04/2021

09:24:05

00261188648EXPA1

416

9.508

XLON

07/04/2021

09:24:06

00261188651EXPA1

103

9.508

XLON

07/04/2021

09:24:06

00261188652EXPA1

29

9.504

XLON

07/04/2021

09:26:43

00261189216EXPA1

1408

9.502

XLON

07/04/2021

09:27:29

00261189352EXPA1

2096

9.500

XLON

07/04/2021

09:27:30

00261189363EXPA1

100

9.500

XLON

07/04/2021

09:27:30

00261189364EXPA1

559

9.500

XLON

07/04/2021

09:27:31

00261189365EXPA1

1146

9.500

XLON

07/04/2021

09:27:31

00261189369EXPA1

99

9.500

XLON

07/04/2021

09:27:32

00261189373EXPA1

137

9.496

XLON

07/04/2021

09:28:43

00261189616EXPA1

99

9.496

XLON

07/04/2021

09:28:56

00261189684EXPA1

917

9.496

XLON

07/04/2021

09:29:47

00261189872EXPA1

500

9.496

XLON

07/04/2021

09:29:47

00261189873EXPA1

1847

9.496

XLON

07/04/2021

09:29:47

00261189874EXPA1

391

9.494

XLON

07/04/2021

09:30:23

00261190010EXPA1

275

9.494

XLON

07/04/2021

09:30:23

00261190014EXPA1

20

9.490

XLON

07/04/2021

09:30:37

00261190058EXPA1

523

9.490

XLON

07/04/2021

09:31:01

00261190223EXPA1

3457

9.490

XLON

07/04/2021

09:31:01

00261190224EXPA1

58

9.484

XLON

07/04/2021

09:31:52

00261190372EXPA1

499

9.484

XLON

07/04/2021

09:31:52

00261190373EXPA1

144

9.482

XLON

07/04/2021

09:34:08

00261190851EXPA1

474

9.482

XLON

07/04/2021

09:34:08

00261190852EXPA1

87

9.480

XLON

07/04/2021

09:34:31

00261190946EXPA1

538

9.480

XLON

07/04/2021

09:34:31

00261190947EXPA1

520

9.478

XLON

07/04/2021

09:36:35

00261191400EXPA1

250

9.474

XLON

07/04/2021

09:36:42

00261191415EXPA1

383

9.474

XLON

07/04/2021

09:36:42

00261191416EXPA1

255

9.474

XLON

07/04/2021

09:37:02

00261191478EXPA1

317

9.474

XLON

07/04/2021

09:37:02

00261191480EXPA1

250

9.502

XLON

07/04/2021

09:39:56

00261192051EXPA1

250

9.502

XLON

07/04/2021

09:39:56

00261192052EXPA1

250

9.502

XLON

07/04/2021

09:39:56

00261192053EXPA1

103

9.502

XLON

07/04/2021

09:39:56

00261192054EXPA1

89

9.502

XLON

07/04/2021

09:39:56

00261192055EXPA1

494

9.502

XLON

07/04/2021

09:39:56

00261192056EXPA1

250

9.502

XLON

07/04/2021

09:39:56

00261192057EXPA1

87

9.502

XLON

07/04/2021

09:39:56

00261192058EXPA1

172

9.502

XLON

07/04/2021

09:39:56

00261192059EXPA1

392

9.488

XLON

07/04/2021

09:41:19

00261192288EXPA1

176

9.488

XLON

07/04/2021

09:41:19

00261192290EXPA1

510

9.486

XLON

07/04/2021

09:42:58

00261192622EXPA1

431

9.486

XLON

07/04/2021

09:44:27

00261192935EXPA1

21

9.490

XLON

07/04/2021

09:46:34

00261193431EXPA1

387

9.490

XLON

07/04/2021

09:47:58

00261193699EXPA1

9

9.490

XLON

07/04/2021

09:48:38

00261193852EXPA1

1465

9.492

XLON

07/04/2021

09:48:41

00261193893EXPA1

46

9.480

XLON

07/04/2021

09:51:17

00261194464EXPA1

145

9.480

XLON

07/04/2021

09:51:17

00261194465EXPA1

2809

9.480

XLON

07/04/2021

09:51:17

00261194466EXPA1

514

9.472

XLON

07/04/2021

09:52:40

00261194749EXPA1

169

9.472

XLON

07/04/2021

09:52:40

00261194750EXPA1

559

9.468

XLON

07/04/2021

09:53:09

00261194881EXPA1

1273

9.468

XLON

07/04/2021

09:55:05

00261195304EXPA1

549

9.468

XLON

07/04/2021

09:57:54

00261195798EXPA1

191

9.460

XLON

07/04/2021

09:59:07

00261196065EXPA1

545

9.460

XLON

07/04/2021

09:59:07

00261196066EXPA1

188

9.472

XLON

07/04/2021

10:04:32

00261197503EXPA1

228

9.472

XLON

07/04/2021

10:04:32

00261197504EXPA1

150

9.472

XLON

07/04/2021

10:04:32

00261197505EXPA1

77

9.472

XLON

07/04/2021

10:04:32

00261197506EXPA1

79

9.472

XLON

07/04/2021

10:05:34

00261197712EXPA1

334

9.476

XLON

07/04/2021

10:09:20

00261198502EXPA1

389

9.474

XLON

07/04/2021

10:09:26

00261198549EXPA1

3000

9.470

XLON

07/04/2021

10:10:42

00261198742EXPA1

641

9.470

XLON

07/04/2021

10:10:42

00261198744EXPA1

73

9.470

XLON

07/04/2021

10:10:42

00261198745EXPA1

673

9.468

XLON

07/04/2021

10:12:01

00261199012EXPA1

84

9.474

XLON

07/04/2021

10:14:19

00261199504EXPA1

1

9.474

XLON

07/04/2021

10:14:19

00261199505EXPA1

147

9.476

XLON

07/04/2021

10:14:44

00261199597EXPA1

376

9.476

XLON

07/04/2021

10:14:44

00261199598EXPA1

1028

9.476

XLON

07/04/2021

10:14:44

00261199599EXPA1

197

9.476

XLON

07/04/2021

10:14:44

00261199600EXPA1

590

9.474

XLON

07/04/2021

10:16:09

00261199924EXPA1

250

9.476

XLON

07/04/2021

10:18:36

00261200455EXPA1

337

9.476

XLON

07/04/2021

10:18:36

00261200456EXPA1

250

9.476

XLON

07/04/2021

10:20:37

00261200891EXPA1

321

9.476

XLON

07/04/2021

10:20:37

00261200893EXPA1

186

9.476

XLON

07/04/2021

10:20:37

00261200894EXPA1

575

9.480

XLON

07/04/2021

10:22:12

00261201261EXPA1

228

9.478

XLON

07/04/2021

10:24:14

00261201646EXPA1

1040

9.478

XLON

07/04/2021

10:24:14

00261201647EXPA1

723

9.470

XLON

07/04/2021

10:26:56

00261202260EXPA1

460

9.470

XLON

07/04/2021

10:26:56

00261202263EXPA1

3540

9.470

XLON

07/04/2021

10:26:56

00261202270EXPA1

284

9.468

XLON

07/04/2021

10:29:59

00261202982EXPA1

390

9.472

XLON

07/04/2021

10:30:17

00261203048EXPA1

150

9.472

XLON

07/04/2021

10:30:17

00261203049EXPA1

48

9.472

XLON

07/04/2021

10:30:17

00261203050EXPA1

174

9.472

XLON

07/04/2021

10:30:17

00261203051EXPA1

299

9.472

XLON

07/04/2021

10:30:17

00261203052EXPA1

993

9.480

XLON

07/04/2021

10:35:03

00261204152EXPA1

189

9.480

XLON

07/04/2021

10:35:03

00261204153EXPA1

386

9.480

XLON

07/04/2021

10:35:03

00261204154EXPA1

1

9.480

XLON

07/04/2021

10:35:03

00261204155EXPA1

334

9.486

XLON

07/04/2021

10:37:16

00261204630EXPA1

183

9.486

XLON

07/04/2021

10:37:16

00261204639EXPA1

376

9.486

XLON

07/04/2021

10:39:57

00261205065EXPA1

581

9.482

XLON

07/04/2021

10:42:02

00261205531EXPA1

106

9.482

XLON

07/04/2021

10:44:55

00261206193EXPA1

1222

9.482

XLON

07/04/2021

10:44:55

00261206194EXPA1

711

9.476

XLON

07/04/2021

10:48:00

00261206805EXPA1

224

9.470

XLON

07/04/2021

10:53:24

00261207883EXPA1

2776

9.470

XLON

07/04/2021

10:53:24

00261207884EXPA1

178

9.472

XLON

07/04/2021

10:54:53

00261208213EXPA1

923

9.472

XLON

07/04/2021

10:54:53

00261208214EXPA1

382

9.472

XLON

07/04/2021

10:57:13

00261208770EXPA1

202

9.472

XLON

07/04/2021

10:57:13

00261208771EXPA1

661

9.480

XLON

07/04/2021

11:00:00

00261209527EXPA1

412

9.474

XLON

07/04/2021

11:02:53

00261210276EXPA1

179

9.474

XLON

07/04/2021

11:02:53

00261210277EXPA1

472

9.474

XLON

07/04/2021

11:04:47

00261210701EXPA1

392

9.474

XLON

07/04/2021

11:04:47

00261210703EXPA1

576

9.472

XLON

07/04/2021

11:06:36

00261210998EXPA1

64

9.472

XLON

07/04/2021

11:06:36

00261210999EXPA1

87

9.474

XLON

07/04/2021

11:07:39

00261211182EXPA1

189

9.474

XLON

07/04/2021

11:07:39

00261211183EXPA1

250

9.472

XLON

07/04/2021

11:08:36

00261211346EXPA1

396

9.472

XLON

07/04/2021

11:08:36

00261211347EXPA1

261

9.472

XLON

07/04/2021

11:08:36

00261211348EXPA1

603

9.470

XLON

07/04/2021

11:08:42

00261211371EXPA1

1125

9.476

XLON

07/04/2021

11:13:38

00261212357EXPA1

617

9.472

XLON

07/04/2021

11:16:45

00261212939EXPA1

33

9.468

XLON

07/04/2021

11:17:31

00261213130EXPA1

98

9.468

XLON

07/04/2021

11:17:31

00261213131EXPA1

54

9.468

XLON

07/04/2021

11:17:31

00261213132EXPA1

272

9.468

XLON

07/04/2021

11:17:31

00261213133EXPA1

516

9.472

XLON

07/04/2021

11:19:45

00261213536EXPA1

250

9.470

XLON

07/04/2021

11:21:24

00261213870EXPA1

139

9.470

XLON

07/04/2021

11:21:24

00261213873EXPA1

198

9.470

XLON

07/04/2021

11:21:24

00261213874EXPA1

82

9.470

XLON

07/04/2021

11:21:24

00261213875EXPA1

387

9.470

XLON

07/04/2021

11:21:24

00261213876EXPA1

191

9.470

XLON

07/04/2021

11:21:24

00261213877EXPA1

419

9.464

XLON

07/04/2021

11:32:10

00261215572EXPA1

438

9.464

XLON

07/04/2021

11:32:10

00261215573EXPA1

562

9.468

XLON

07/04/2021

11:33:26

00261215769EXPA1

608

9.462

XLON

07/04/2021

11:35:24

00261216071EXPA1

153

9.458

XLON

07/04/2021

11:37:43

00261216480EXPA1

475

9.458

XLON

07/04/2021

11:37:43

00261216481EXPA1

527

9.460

XLON

07/04/2021

11:38:41

00261216636EXPA1

514

9.454

XLON

07/04/2021

11:39:46

00261216806EXPA1

384

9.454

XLON

07/04/2021

11:41:32

00261217095EXPA1

460

9.454

XLON

07/04/2021

11:41:32

00261217097EXPA1

167

9.454

XLON

07/04/2021

11:41:32

00261217098EXPA1

355

9.454

XLON

07/04/2021

11:45:09

00261217921EXPA1

213

9.454

XLON

07/04/2021

11:45:09

00261217922EXPA1

953

9.456

XLON

07/04/2021

11:46:52

00261218241EXPA1

179

9.456

XLON

07/04/2021

11:46:52

00261218242EXPA1

409

9.452

XLON

07/04/2021

11:54:44

00261219675EXPA1

139

9.452

XLON

07/04/2021

11:54:44

00261219677EXPA1

94

9.452

XLON

07/04/2021

11:54:44

00261219678EXPA1

450

9.450

XLON

07/04/2021

11:57:03

00261220027EXPA1

554

9.448

XLON

07/04/2021

11:58:58

00261220265EXPA1

1509

9.452

XLON

07/04/2021

12:02:27

00261221087EXPA1

120

9.458

XLON

07/04/2021

12:08:04

00261222262EXPA1

1425

9.458

XLON

07/04/2021

12:08:23

00261222332EXPA1

231

9.458

XLON

07/04/2021

12:08:23

00261222333EXPA1

400

9.456

XLON

07/04/2021

12:11:01

00261222834EXPA1

443

9.456

XLON

07/04/2021

12:11:01

00261222835EXPA1

419

9.458

XLON

07/04/2021

12:13:27

00261223244EXPA1

223

9.460

XLON

07/04/2021

12:14:18

00261223446EXPA1

381

9.460

XLON

07/04/2021

12:14:41

00261223528EXPA1

76

9.468

XLON

07/04/2021

12:15:55

00261223843EXPA1

200

9.468

XLON

07/04/2021

12:15:55

00261223844EXPA1

114

9.468

XLON

07/04/2021

12:15:55

00261223846EXPA1

116

9.468

XLON

07/04/2021

12:15:55

00261223848EXPA1

369

9.468

XLON

07/04/2021

12:15:55

00261223851EXPA1

34

9.468

XLON

07/04/2021

12:15:55

00261223856EXPA1

59

9.468

XLON

07/04/2021

12:15:55

00261223857EXPA1

1125

9.462

XLON

07/04/2021

12:20:03

00261224782EXPA1

112

9.458

XLON

07/04/2021

12:23:08

00261225296EXPA1

5

9.458

XLON

07/04/2021

12:23:08

00261225298EXPA1

26

9.458

XLON

07/04/2021

12:23:08

00261225299EXPA1

2

9.458

XLON

07/04/2021

12:23:08

00261225300EXPA1

250

9.452

XLON

07/04/2021

12:24:50

00261225664EXPA1

200

9.452

XLON

07/04/2021

12:24:50

00261225666EXPA1

390

9.454

XLON

07/04/2021

12:24:50

00261225668EXPA1

95

9.454

XLON

07/04/2021

12:24:50

00261225670EXPA1

250

9.446

XLON

07/04/2021

12:29:29

00261226558EXPA1

250

9.446

XLON

07/04/2021

12:29:29

00261226560EXPA1

26

9.454

XLON

07/04/2021

12:31:24

00261226911EXPA1

896

9.454

XLON

07/04/2021

12:31:39

00261226951EXPA1

1012

9.454

XLON

07/04/2021

12:31:39

00261226952EXPA1

41

9.448

XLON

07/04/2021

12:34:40

00261227627EXPA1

705

9.448

XLON

07/04/2021

12:34:40

00261227628EXPA1

145

9.450

XLON

07/04/2021

12:35:54

00261228033EXPA1

43

9.450

XLON

07/04/2021

12:35:54

00261228034EXPA1

1219

9.450

XLON

07/04/2021

12:36:05

00261228063EXPA1

397

9.456

XLON

07/04/2021

12:44:31

00261229666EXPA1

386

9.456

XLON

07/04/2021

12:46:59

00261230287EXPA1

425

9.456

XLON

07/04/2021

12:46:59

00261230288EXPA1

448

9.456

XLON

07/04/2021

12:48:39

00261230562EXPA1

250

9.458

XLON

07/04/2021

12:50:36

00261231011EXPA1

502

9.458

XLON

07/04/2021

12:50:36

00261231013EXPA1

10

9.458

XLON

07/04/2021

12:50:36

00261231014EXPA1

1361

9.462

XLON

07/04/2021

12:52:15

00261231743EXPA1

610

9.466

XLON

07/04/2021

12:55:40

00261232462EXPA1

1422

9.470

XLON

07/04/2021

12:57:43

00261232842EXPA1

361

9.470

XLON

07/04/2021

12:57:43

00261232844EXPA1

134

9.466

XLON

07/04/2021

13:00:09

00261233460EXPA1

397

9.466

XLON

07/04/2021

13:00:09

00261233461EXPA1

72

9.466

XLON

07/04/2021

13:00:09

00261233462EXPA1

432

9.466

XLON

07/04/2021

13:01:09

00261233679EXPA1

929

9.466

XLON

07/04/2021

13:01:09

00261233680EXPA1

383

9.472

XLON

07/04/2021

13:06:59

00261235030EXPA1

150

9.472

XLON

07/04/2021

13:06:59

00261235031EXPA1

223

9.472

XLON

07/04/2021

13:06:59

00261235032EXPA1

247

9.472

XLON

07/04/2021

13:06:59

00261235033EXPA1

142

9.468

XLON

07/04/2021

13:09:07

00261235638EXPA1

456

9.468

XLON

07/04/2021

13:09:07

00261235639EXPA1

250

9.474

XLON

07/04/2021

13:10:47

00261236240EXPA1

1083

9.474

XLON

07/04/2021

13:11:21

00261236371EXPA1

1435

9.482

XLON

07/04/2021

13:14:43

00261237289EXPA1

549

9.476

XLON

07/04/2021

13:16:32

00261238005EXPA1

125

9.474

XLON

07/04/2021

13:17:05

00261238154EXPA1

484

9.474

XLON

07/04/2021

13:17:05

00261238155EXPA1

624

9.480

XLON

07/04/2021

13:19:03

00261238642EXPA1

188

9.482

XLON

07/04/2021

13:21:18

00261239209EXPA1

250

9.486

XLON

07/04/2021

13:21:52

00261239417EXPA1

983

9.486

XLON

07/04/2021

13:21:52

00261239418EXPA1

188

9.488

XLON

07/04/2021

13:22:12

00261239505EXPA1

2

9.488

XLON

07/04/2021

13:22:12

00261239506EXPA1

391

9.488

XLON

07/04/2021

13:22:20

00261239542EXPA1

592

9.490

XLON

07/04/2021

13:23:33

00261239947EXPA1

478

9.488

XLON

07/04/2021

13:25:47

00261240563EXPA1

793

9.488

XLON

07/04/2021

13:26:01

00261240618EXPA1

250

9.482

XLON

07/04/2021

13:28:34

00261241475EXPA1

152

9.482

XLON

07/04/2021

13:28:34

00261241476EXPA1

436

9.482

XLON

07/04/2021

13:28:34

00261241478EXPA1

189

9.482

XLON

07/04/2021

13:28:34

00261241480EXPA1

266

9.486

XLON

07/04/2021

13:30:03

00261241939EXPA1

384

9.486

XLON

07/04/2021

13:30:03

00261241940EXPA1

507

9.490

XLON

07/04/2021

13:34:02

00261244394EXPA1

512

9.490

XLON

07/04/2021

13:37:07

00261245881EXPA1

362

9.488

XLON

07/04/2021

13:37:43

00261246093EXPA1

277

9.488

XLON

07/04/2021

13:37:43

00261246094EXPA1

250

9.490

XLON

07/04/2021

13:38:51

00261246496EXPA1

121

9.490

XLON

07/04/2021

13:38:51

00261246497EXPA1

250

9.488

XLON

07/04/2021

13:40:18

00261247143EXPA1

113

9.488

XLON

07/04/2021

13:40:18

00261247145EXPA1

254

9.488

XLON

07/04/2021

13:40:18

00261247147EXPA1

644

9.486

XLON

07/04/2021

13:41:18

00261247588EXPA1

418

9.490

XLON

07/04/2021

13:42:25

00261247984EXPA1

464

9.490

XLON

07/04/2021

13:42:25

00261247985EXPA1

259

9.488

XLON

07/04/2021

13:44:06

00261248530EXPA1

553

9.486

XLON

07/04/2021

13:44:16

00261248575EXPA1

542

9.490

XLON

07/04/2021

13:46:48

00261249412EXPA1

483

9.490

XLON

07/04/2021

13:46:54

00261249434EXPA1

152

9.490

XLON

07/04/2021

13:46:54

00261249435EXPA1

611

9.486

XLON

07/04/2021

13:47:47

00261249757EXPA1

528

9.486

XLON

07/04/2021

13:47:52

00261249790EXPA1

390

9.490

XLON

07/04/2021

13:48:25

00261249964EXPA1

250

9.492

XLON

07/04/2021

13:48:25

00261249966EXPA1

5

9.492

XLON

07/04/2021

13:48:25

00261249967EXPA1

1165

9.492

XLON

07/04/2021

13:48:25

00261249968EXPA1

365

9.490

XLON

07/04/2021

13:50:19

00261250687EXPA1

466

9.490

XLON

07/04/2021

13:50:19

00261250688EXPA1

426

9.490

XLON

07/04/2021

13:50:19

00261250689EXPA1

180

9.490

XLON

07/04/2021

13:50:19

00261250690EXPA1

380

9.506

XLON

07/04/2021

13:51:23

00261251058EXPA1

250

9.508

XLON

07/04/2021

13:54:32

00261252173EXPA1

184

9.508

XLON

07/04/2021

13:54:32

00261252174EXPA1

142

9.504

XLON

07/04/2021

13:55:04

00261252380EXPA1

221

9.504

XLON

07/04/2021

13:55:04

00261252383EXPA1

220

9.504

XLON

07/04/2021

13:55:04

00261252384EXPA1

512

9.502

XLON

07/04/2021

13:55:19

00261252485EXPA1

1343

9.508

XLON

07/04/2021

13:57:30

00261253298EXPA1

250

9.508

XLON

07/04/2021

13:59:42

00261254017EXPA1

512

9.508

XLON

07/04/2021

13:59:42

00261254018EXPA1

533

9.506

XLON

07/04/2021

13:59:44

00261254021EXPA1

509

9.502

XLON

07/04/2021

14:02:08

00261254903EXPA1

250

9.494

XLON

07/04/2021

14:02:13

00261254929EXPA1

250

9.498

XLON

07/04/2021

14:03:20

00261255259EXPA1

425

9.498

XLON

07/04/2021

14:03:20

00261255260EXPA1

468

9.498

XLON

07/04/2021

14:03:20

00261255261EXPA1

400

9.504

XLON

07/04/2021

14:04:08

00261255538EXPA1

644

9.512

XLON

07/04/2021

14:07:02

00261256410EXPA1

250

9.512

XLON

07/04/2021

14:07:07

00261256448EXPA1

388

9.512

XLON

07/04/2021

14:07:07

00261256449EXPA1

158

9.512

XLON

07/04/2021

14:07:10

00261256472EXPA1

84

9.512

XLON

07/04/2021

14:07:10

00261256473EXPA1

3

9.510

XLON

07/04/2021

14:07:19

00261256499EXPA1

635

9.508

XLON

07/04/2021

14:07:29

00261256578EXPA1

250

9.504

XLON

07/04/2021

14:07:44

00261256662EXPA1

396

9.504

XLON

07/04/2021

14:07:44

00261256664EXPA1

39

9.504

XLON

07/04/2021

14:07:44

00261256665EXPA1

414

9.504

XLON

07/04/2021

14:08:21

00261256817EXPA1

15

9.504

XLON

07/04/2021

14:08:21

00261256818EXPA1

448

9.504

XLON

07/04/2021

14:08:21

00261256819EXPA1

529

9.502

XLON

07/04/2021

14:08:36

00261256931EXPA1

250

9.498

XLON

07/04/2021

14:09:54

00261257369EXPA1

393

9.498

XLON

07/04/2021

14:09:54

00261257370EXPA1

120

9.498

XLON

07/04/2021

14:09:54

00261257371EXPA1

250

9.498

XLON

07/04/2021

14:10:49

00261257625EXPA1

99

9.498

XLON

07/04/2021

14:10:49

00261257626EXPA1

502

9.496

XLON

07/04/2021

14:12:00

00261257994EXPA1

429

9.496

XLON

07/04/2021

14:12:59

00261258273EXPA1

451

9.496

XLON

07/04/2021

14:14:14

00261258646EXPA1

382

9.496

XLON

07/04/2021

14:14:14

00261258647EXPA1

464

9.496

XLON

07/04/2021

14:14:14

00261258648EXPA1

250

9.504

XLON

07/04/2021

14:17:26

00261259473EXPA1

261

9.504

XLON

07/04/2021

14:17:26

00261259474EXPA1

170

9.504

XLON

07/04/2021

14:17:26

00261259476EXPA1

169

9.504

XLON

07/04/2021

14:17:26

00261259477EXPA1

250

9.504

XLON

07/04/2021

14:17:32

00261259499EXPA1

194

9.504

XLON

07/04/2021

14:17:32

00261259505EXPA1

620

9.504

XLON

07/04/2021

14:18:04

00261259719EXPA1

250

9.504

XLON

07/04/2021

14:18:15

00261259769EXPA1

410

9.504

XLON

07/04/2021

14:18:15

00261259770EXPA1

508

9.504

XLON

07/04/2021

14:18:36

00261259860EXPA1

250

9.508

XLON

07/04/2021

14:19:59

00261260346EXPA1

269

9.510

XLON

07/04/2021

14:20:03

00261260395EXPA1

396

9.510

XLON

07/04/2021

14:20:03

00261260397EXPA1

150

9.510

XLON

07/04/2021

14:20:03

00261260398EXPA1

213

9.510

XLON

07/04/2021

14:20:03

00261260400EXPA1

396

9.510

XLON

07/04/2021

14:21:17

00261260769EXPA1

367

9.510

XLON

07/04/2021

14:21:17

00261260770EXPA1

144

9.510

XLON

07/04/2021

14:21:17

00261260771EXPA1

411

9.508

XLON

07/04/2021

14:22:11

00261261064EXPA1

386

9.508

XLON

07/04/2021

14:22:11

00261261065EXPA1

116

9.508

XLON

07/04/2021

14:22:11

00261261066EXPA1

9

9.506

XLON

07/04/2021

14:23:26

00261261448EXPA1

507

9.506

XLON

07/04/2021

14:23:26

00261261449EXPA1

432

9.506

XLON

07/04/2021

14:23:26

00261261450EXPA1

117

9.506

XLON

07/04/2021

14:23:26

00261261451EXPA1

154

9.514

XLON

07/04/2021

14:24:47

00261261901EXPA1

137

9.514

XLON

07/04/2021

14:24:47

00261261902EXPA1

375

9.514

XLON

07/04/2021

14:25:26

00261262328EXPA1

589

9.514

XLON

07/04/2021

14:25:57

00261262503EXPA1

261

9.514

XLON

07/04/2021

14:27:20

00261262986EXPA1

401

9.514

XLON

07/04/2021

14:27:36

00261263054EXPA1

380

9.516

XLON

07/04/2021

14:28:19

00261263254EXPA1

411

9.516

XLON

07/04/2021

14:28:19

00261263256EXPA1

420

9.516

XLON

07/04/2021

14:28:20

00261263286EXPA1

1200

9.514

XLON

07/04/2021

14:30:27

00261263975EXPA1

725

9.514

XLON

07/04/2021

14:30:27

00261263976EXPA1

250

9.512

XLON

07/04/2021

14:31:16

00261264189EXPA1

582

9.512

XLON

07/04/2021

14:31:16

00261264190EXPA1

4

9.512

XLON

07/04/2021

14:31:16

00261264191EXPA1

434

9.512

XLON

07/04/2021

14:31:16

00261264192EXPA1

188

9.512

XLON

07/04/2021

14:31:16

00261264193EXPA1

539

9.508

XLON

07/04/2021

14:31:30

00261264237EXPA1

542

9.508

XLON

07/04/2021

14:32:23

00261264481EXPA1

2

9.510

XLON

07/04/2021

14:33:04

00261264710EXPA1

250

9.508

XLON

07/04/2021

14:33:32

00261264843EXPA1

165

9.508

XLON

07/04/2021

14:33:32

00261264844EXPA1

117

9.508

XLON

07/04/2021

14:33:32

00261264845EXPA1

250

9.508

XLON

07/04/2021

14:33:45

00261264923EXPA1

448

9.508

XLON

07/04/2021

14:33:45

00261264924EXPA1

40

9.508

XLON

07/04/2021

14:33:45

00261264925EXPA1

250

9.508

XLON

07/04/2021

14:34:07

00261265052EXPA1

250

9.508

XLON

07/04/2021

14:34:22

00261265141EXPA1

494

9.506

XLON

07/04/2021

14:34:22

00261265144EXPA1

2

9.506

XLON

07/04/2021

14:35:09

00261265480EXPA1

1221

9.506

XLON

07/04/2021

14:35:15

00261265565EXPA1

586

9.504

XLON

07/04/2021

14:36:11

00261265901EXPA1

521

9.500

XLON

07/04/2021

14:36:58

00261266157EXPA1

261

9.500

XLON

07/04/2021

14:36:58

00261266158EXPA1

390

9.502

XLON

07/04/2021

14:37:46

00261266448EXPA1

17

9.502

XLON

07/04/2021

14:38:36

00261266667EXPA1

409

9.502

XLON

07/04/2021

14:38:36

00261266668EXPA1

11

9.502

XLON

07/04/2021

14:38:36

00261266669EXPA1

11

9.502

XLON

07/04/2021

14:38:36

00261266670EXPA1

490

9.504

XLON

07/04/2021

14:40:14

00261267147EXPA1

144

9.502

XLON

07/04/2021

14:40:19

00261267172EXPA1

521

9.502

XLON

07/04/2021

14:40:25

00261267203EXPA1

428

9.502

XLON

07/04/2021

14:41:04

00261267452EXPA1

176

9.502

XLON

07/04/2021

14:41:04

00261267453EXPA1

124

9.502

XLON

07/04/2021

14:41:04

00261267454EXPA1

84

9.502

XLON

07/04/2021

14:41:04

00261267455EXPA1

285

9.500

XLON

07/04/2021

14:41:07

00261267479EXPA1

170

9.500

XLON

07/04/2021

14:41:07

00261267480EXPA1

250

9.500

XLON

07/04/2021

14:41:12

00261267500EXPA1

250

9.500

XLON

07/04/2021

14:41:22

00261267570EXPA1

568

9.500

XLON

07/04/2021

14:42:18

00261267809EXPA1

706

9.500

XLON

07/04/2021

14:42:18

00261267810EXPA1

250

9.500

XLON

07/04/2021

14:42:53

00261267966EXPA1

425

9.500

XLON

07/04/2021

14:42:53

00261267967EXPA1

488

9.500

XLON

07/04/2021

14:42:53

00261267968EXPA1

414

9.500

XLON

07/04/2021

14:43:52

00261268337EXPA1

165

9.500

XLON

07/04/2021

14:43:52

00261268338EXPA1

404

9.500

XLON

07/04/2021

14:43:52

00261268339EXPA1

250

9.500

XLON

07/04/2021

14:44:50

00261268685EXPA1

451

9.500

XLON

07/04/2021

14:44:50

00261268686EXPA1

193

9.500

XLON

07/04/2021

14:44:50

00261268687EXPA1

140

9.500

XLON

07/04/2021

14:44:50

00261268688EXPA1

75

9.500

XLON

07/04/2021

14:44:50

00261268689EXPA1

298

9.498

XLON

07/04/2021

14:44:53

00261268720EXPA1

165

9.498

XLON

07/04/2021

14:44:53

00261268721EXPA1

250

9.500

XLON

07/04/2021

14:46:03

00261269063EXPA1

191

9.500

XLON

07/04/2021

14:46:03

00261269064EXPA1

250

9.500

XLON

07/04/2021

14:46:18

00261269142EXPA1

414

9.500

XLON

07/04/2021

14:46:18

00261269143EXPA1

405

9.502

XLON

07/04/2021

14:46:47

00261269390EXPA1

460

9.506

XLON

07/04/2021

14:48:57

00261270181EXPA1

228

9.508

XLON

07/04/2021

14:49:41

00261270414EXPA1

369

9.508

XLON

07/04/2021

14:49:41

00261270415EXPA1

201

9.512

XLON

07/04/2021

14:50:03

00261270536EXPA1

250

9.512

XLON

07/04/2021

14:50:06

00261270549EXPA1

250

9.512

XLON

07/04/2021

14:50:24

00261270635EXPA1

175

9.512

XLON

07/04/2021

14:50:24

00261270636EXPA1

476

9.512

XLON

07/04/2021

14:50:49

00261270750EXPA1

250

9.508

XLON

07/04/2021

14:50:54

00261270774EXPA1

561

9.508

XLON

07/04/2021

14:50:54

00261270775EXPA1

395

9.508

XLON

07/04/2021

14:50:54

00261270777EXPA1

546

9.510

XLON

07/04/2021

14:51:39

00261271207EXPA1

130

9.510

XLON

07/04/2021

14:51:39

00261271208EXPA1

250

9.510

XLON

07/04/2021

14:51:45

00261271243EXPA1

298

9.510

XLON

07/04/2021

14:51:45

00261271245EXPA1

389

9.510

XLON

07/04/2021

14:51:57

00261271323EXPA1

6

9.510

XLON

07/04/2021

14:52:15

00261271398EXPA1

76

9.510

XLON

07/04/2021

14:52:40

00261271504EXPA1

386

9.510

XLON

07/04/2021

14:53:01

00261271641EXPA1

250

9.510

XLON

07/04/2021

14:53:46

00261271978EXPA1

250

9.510

XLON

07/04/2021

14:53:55

00261272052EXPA1

597

9.510

XLON

07/04/2021

14:53:55

00261272053EXPA1

250

9.510

XLON

07/04/2021

14:54:07

00261272155EXPA1

638

9.508

XLON

07/04/2021

14:54:19

00261272214EXPA1

164

9.510

XLON

07/04/2021

14:55:13

00261272678EXPA1

386

9.510

XLON

07/04/2021

14:55:19

00261272701EXPA1

282

9.508

XLON

07/04/2021

14:55:27

00261272757EXPA1

172

9.508

XLON

07/04/2021

14:55:27

00261272758EXPA1

152

9.508

XLON

07/04/2021

14:55:32

00261272778EXPA1

462

9.508

XLON

07/04/2021

14:56:05

00261273056EXPA1

148

9.506

XLON

07/04/2021

14:56:07

00261273072EXPA1

321

9.506

XLON

07/04/2021

14:56:07

00261273073EXPA1

402

9.500

XLON

07/04/2021

14:56:22

00261273146EXPA1

250

9.500

XLON

07/04/2021

14:56:34

00261273255EXPA1

381

9.500

XLON

07/04/2021

14:56:34

00261273256EXPA1

230

9.496

XLON

07/04/2021

14:58:11

00261273941EXPA1

227

9.496

XLON

07/04/2021

14:58:11

00261273942EXPA1

568

9.496

XLON

07/04/2021

14:59:23

00261274518EXPA1

639

9.496

XLON

07/04/2021

14:59:23

00261274519EXPA1

567

9.494

XLON

07/04/2021

15:00:00

00261275203EXPA1

19

9.494

XLON

07/04/2021

15:00:00

00261275204EXPA1

100

9.492

XLON

07/04/2021

15:00:50

00261275758EXPA1

196

9.492

XLON

07/04/2021

15:00:50

00261275760EXPA1

392

9.492

XLON

07/04/2021

15:00:50

00261275761EXPA1

250

9.494

XLON

07/04/2021

15:01:44

00261276127EXPA1

407

9.494

XLON

07/04/2021

15:01:44

00261276128EXPA1

130

9.494

XLON

07/04/2021

15:01:44

00261276129EXPA1

434

9.494

XLON

07/04/2021

15:02:11

00261276326EXPA1

547

9.494

XLON

07/04/2021

15:02:52

00261276659EXPA1

250

9.494

XLON

07/04/2021

15:03:05

00261276761EXPA1

382

9.494

XLON

07/04/2021

15:03:05

00261276764EXPA1

153

9.494

XLON

07/04/2021

15:03:05

00261276766EXPA1

168

9.492

XLON

07/04/2021

15:03:40

00261277065EXPA1

287

9.492

XLON

07/04/2021

15:03:40

00261277066EXPA1

444

9.492

XLON

07/04/2021

15:04:15

00261277428EXPA1

100

9.492

XLON

07/04/2021

15:04:15

00261277429EXPA1

100

9.492

XLON

07/04/2021

15:04:15

00261277430EXPA1

100

9.492

XLON

07/04/2021

15:04:15

00261277431EXPA1

556

9.492

XLON

07/04/2021

15:04:15

00261277432EXPA1

220

9.492

XLON

07/04/2021

15:05:09

00261277885EXPA1

574

9.492

XLON

07/04/2021

15:05:45

00261278210EXPA1

204

9.492

XLON

07/04/2021

15:05:48

00261278230EXPA1

388

9.492

XLON

07/04/2021

15:05:48

00261278231EXPA1

366

9.492

XLON

07/04/2021

15:06:49

00261279038EXPA1

398

9.492

XLON

07/04/2021

15:06:49

00261279039EXPA1

519

9.492

XLON

07/04/2021

15:06:49

00261279040EXPA1

245

9.492

XLON

07/04/2021

15:06:49

00261279041EXPA1

182

9.494

XLON

07/04/2021

15:07:16

00261279256EXPA1

130

9.494

XLON

07/04/2021

15:07:16

00261279257EXPA1

515

9.492

XLON

07/04/2021

15:07:49

00261279581EXPA1

36

9.492

XLON

07/04/2021

15:07:49

00261279583EXPA1

13

9.492

XLON

07/04/2021

15:08:31

00261279876EXPA1

511

9.492

XLON

07/04/2021

15:08:31

00261279877EXPA1

50

9.492

XLON

07/04/2021

15:08:31

00261279878EXPA1

409

9.490

XLON

07/04/2021

15:08:52

00261280081EXPA1

250

9.486

XLON

07/04/2021

15:09:21

00261280376EXPA1

71

9.486

XLON

07/04/2021

15:09:21

00261280377EXPA1

416

9.486

XLON

07/04/2021

15:09:21

00261280378EXPA1

738

9.486

XLON

07/04/2021

15:09:21

00261280379EXPA1

311

9.486

XLON

07/04/2021

15:09:21

00261280380EXPA1

624

9.494

XLON

07/04/2021

15:13:29

00261283515EXPA1

89

9.494

XLON

07/04/2021

15:13:29

00261283516EXPA1

554

9.494

XLON

07/04/2021

15:13:29

00261283517EXPA1

250

9.494

XLON

07/04/2021

15:13:29

00261283518EXPA1

250

9.496

XLON

07/04/2021

15:14:11

00261284104EXPA1

205

9.496

XLON

07/04/2021

15:14:45

00261284467EXPA1

10

9.496

XLON

07/04/2021

15:14:45

00261284468EXPA1

10

9.496

XLON

07/04/2021

15:14:45

00261284469EXPA1

409

9.496

XLON

07/04/2021

15:14:45

00261284470EXPA1

64

9.494

XLON

07/04/2021

15:14:57

00261284633EXPA1

274

9.496

XLON

07/04/2021

15:14:57

00261284634EXPA1

250

9.496

XLON

07/04/2021

15:14:57

00261284635EXPA1

150

9.496

XLON

07/04/2021

15:14:57

00261284636EXPA1

260

9.496

XLON

07/04/2021

15:14:57

00261284637EXPA1

235

9.496

XLON

07/04/2021

15:14:57

00261284638EXPA1

250

9.496

XLON

07/04/2021

15:14:57

00261284639EXPA1

47

9.496

XLON

07/04/2021

15:14:57

00261284640EXPA1

356

9.492

XLON

07/04/2021

15:15:12

00261284865EXPA1

29

9.492

XLON

07/04/2021

15:15:12

00261284868EXPA1

9

9.492

XLON

07/04/2021

15:15:39

00261285264EXPA1

390

9.492

XLON

07/04/2021

15:15:39

00261285265EXPA1

49

9.494

XLON

07/04/2021

15:15:58

00261285459EXPA1

406

9.494

XLON

07/04/2021

15:15:58

00261285460EXPA1

113

9.494

XLON

07/04/2021

15:16:59

00261286166EXPA1

83

9.494

XLON

07/04/2021

15:16:59

00261286167EXPA1

149

9.494

XLON

07/04/2021

15:16:59

00261286169EXPA1

307

9.494

XLON

07/04/2021

15:16:59

00261286171EXPA1

150

9.494

XLON

07/04/2021

15:16:59

00261286172EXPA1

84

9.494

XLON

07/04/2021

15:16:59

00261286175EXPA1

28

9.492

XLON

07/04/2021

15:18:58

00261287811EXPA1

186

9.492

XLON

07/04/2021

15:18:58

00261287812EXPA1

186

9.492

XLON

07/04/2021

15:18:58

00261287813EXPA1

46

9.492

XLON

07/04/2021

15:18:59

00261287828EXPA1

15

9.494

XLON

07/04/2021

15:19:10

00261288007EXPA1

208

9.494

XLON

07/04/2021

15:19:10

00261288008EXPA1

50

9.494

XLON

07/04/2021

15:19:16

00261288118EXPA1

520

9.492

XLON

07/04/2021

15:19:20

00261288170EXPA1

150

9.492

XLON

07/04/2021

15:19:25

00261288293EXPA1

268

9.492

XLON

07/04/2021

15:19:25

00261288294EXPA1

190

9.492

XLON

07/04/2021

15:19:25

00261288295EXPA1

237

9.492

XLON

07/04/2021

15:19:25

00261288297EXPA1

7

9.492

XLON

07/04/2021

15:19:28

00261288329EXPA1

218

9.492

XLON

07/04/2021

15:20:42

00261289345EXPA1

400

9.492

XLON

07/04/2021

15:20:42

00261289346EXPA1

222

9.492

XLON

07/04/2021

15:20:42

00261289348EXPA1

200

9.492

XLON

07/04/2021

15:20:42

00261289350EXPA1

547

9.490

XLON

07/04/2021

15:20:57

00261289566EXPA1

803

9.490

XLON

07/04/2021

15:21:02

00261289608EXPA1

250

9.490

XLON

07/04/2021

15:21:02

00261289610EXPA1

353

9.490

XLON

07/04/2021

15:21:02

00261289611EXPA1

483

9.490

XLON

07/04/2021

15:22:09

00261290583EXPA1

1530

9.490

XLON

07/04/2021

15:22:14

00261290639EXPA1

360

9.490

XLON

07/04/2021

15:22:18

00261290661EXPA1

250

9.488

XLON

07/04/2021

15:22:26

00261290816EXPA1

250

9.488

XLON

07/04/2021

15:22:52

00261291188EXPA1

223

9.488

XLON

07/04/2021

15:22:52

00261291190EXPA1

95

9.488

XLON

07/04/2021

15:22:52

00261291194EXPA1

91

9.488

XLON

07/04/2021

15:22:52

00261291195EXPA1

65

9.488

XLON

07/04/2021

15:22:52

00261291197EXPA1

250

9.488

XLON

07/04/2021

15:22:52

00261291198EXPA1

138

9.488

XLON

07/04/2021

15:22:52

00261291199EXPA1

250

9.488

XLON

07/04/2021

15:23:00

00261291311EXPA1

396

9.488

XLON

07/04/2021

15:23:00

00261291312EXPA1

390

9.488

XLON

07/04/2021

15:23:00

00261291313EXPA1

32

9.488

XLON

07/04/2021

15:23:00

00261291315EXPA1

541

9.486

XLON

07/04/2021

15:23:10

00261291500EXPA1

250

9.480

XLON

07/04/2021

15:23:37

00261291827EXPA1

250

9.480

XLON

07/04/2021

15:23:43

00261291892EXPA1

511

9.480

XLON

07/04/2021

15:23:43

00261291894EXPA1

250

9.480

XLON

07/04/2021

15:24:01

00261292142EXPA1

282

9.480

XLON

07/04/2021

15:24:01

00261292143EXPA1

250

9.480

XLON

07/04/2021

15:24:04

00261292193EXPA1

130

9.480

XLON

07/04/2021

15:24:04

00261292196EXPA1

202

9.480

XLON

07/04/2021

15:24:04

00261292197EXPA1

178

9.480

XLON

07/04/2021

15:24:04

00261292198EXPA1

76

9.480

XLON

07/04/2021

15:24:04

00261292199EXPA1

243

9.476

XLON

07/04/2021

15:24:38

00261292800EXPA1

250

9.476

XLON

07/04/2021

15:24:38

00261292801EXPA1

100

9.474

XLON

07/04/2021

15:24:58

00261293019EXPA1












 

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
 
 
POSDKOBQABKDKQK
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Wpp PLC (WPP)

+0.40p (+0.05%)
delayed 07:02AM
< Back

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of directors' buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers