1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3607V
WPP PLC
13 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




13/04/2021










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






The Company announces that on 13/04/2021 it has purchased a total of 375,400 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

257,210

24,932

71,919

21,339

Highest price paid (per ordinary share)

9.542

9.542

9.542

9.540

Lowest price paid (per ordinary share)

9.378

9.378

9.378

9.378

Volume weighted average price paid (per ordinary share)

9.4873

9.4719

9.4875

9.4701












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 1,286,401,642 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 1,215,911,689 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

20

9.408

BATE

13/04/2021

07:05:44

00261754562EXPA1

4

9.408

BATE

13/04/2021

07:05:47

00261754563EXPA1

3

9.408

BATE

13/04/2021

07:05:47

00261754564EXPA1

83

9.412

BATE

13/04/2021

07:08:00

00261754993EXPA1

1

9.412

BATE

13/04/2021

07:08:06

00261755018EXPA1

36

9.398

BATE

13/04/2021

07:09:53

00261755346EXPA1

15

9.402

BATE

13/04/2021

07:10:26

00261755477EXPA1

83

9.388

BATE

13/04/2021

07:10:46

00261755669EXPA1

2

9.388

BATE

13/04/2021

07:10:49

00261755698EXPA1

100

9.388

BATE

13/04/2021

07:10:49

00261755699EXPA1

109

9.388

BATE

13/04/2021

07:11:01

00261755807EXPA1

12

9.388

BATE

13/04/2021

07:11:04

00261755821EXPA1

1

9.388

BATE

13/04/2021

07:11:07

00261755839EXPA1

35

9.390

BATE

13/04/2021

07:12:24

00261756222EXPA1

20

9.390

BATE

13/04/2021

07:12:27

00261756227EXPA1

100

9.390

BATE

13/04/2021

07:12:27

00261756228EXPA1

13

9.390

BATE

13/04/2021

07:12:30

00261756238EXPA1

38

9.390

BATE

13/04/2021

07:13:01

00261756371EXPA1

90

9.390

BATE

13/04/2021

07:13:01

00261756372EXPA1

100

9.390

BATE

13/04/2021

07:13:01

00261756373EXPA1

24

9.390

BATE

13/04/2021

07:13:04

00261756380EXPA1

3

9.390

BATE

13/04/2021

07:13:07

00261756390EXPA1

274

9.384

BATE

13/04/2021

07:13:39

00261756573EXPA1

44

9.384

BATE

13/04/2021

07:13:42

00261756590EXPA1

2

9.384

BATE

13/04/2021

07:13:48

00261756609EXPA1

225

9.384

BATE

13/04/2021

07:13:51

00261756612EXPA1

97

9.392

BATE

13/04/2021

07:15:04

00261756884EXPA1

3

9.392

BATE

13/04/2021

07:15:04

00261756885EXPA1

406

9.380

BATE

13/04/2021

07:16:29

00261757209EXPA1

44

9.380

BATE

13/04/2021

07:17:53

00261757568EXPA1

12

9.380

BATE

13/04/2021

07:17:53

00261757570EXPA1

211

9.380

BATE

13/04/2021

07:18:25

00261757691EXPA1

66

9.378

BATE

13/04/2021

07:20:29

00261758343EXPA1

328

9.378

BATE

13/04/2021

07:20:29

00261758344EXPA1

153

9.386

BATE

13/04/2021

07:21:05

00261758533EXPA1

100

9.388

BATE

13/04/2021

07:21:05

00261758534EXPA1

120

9.388

BATE

13/04/2021

07:21:05

00261758535EXPA1

167

9.388

BATE

13/04/2021

07:21:05

00261758536EXPA1

136

9.388

BATE

13/04/2021

07:21:05

00261758537EXPA1

52

9.400

BATE

13/04/2021

07:28:14

00261760135EXPA1

185

9.400

BATE

13/04/2021

07:28:35

00261760225EXPA1

54

9.396

BATE

13/04/2021

07:30:50

00261760847EXPA1

174

9.396

BATE

13/04/2021

07:30:50

00261760850EXPA1

16

9.396

BATE

13/04/2021

07:30:50

00261760854EXPA1

425

9.442

BATE

13/04/2021

07:33:52

00261761461EXPA1

20

9.450

BATE

13/04/2021

07:37:59

00261762295EXPA1

157

9.450

BATE

13/04/2021

07:38:17

00261762367EXPA1

326

9.450

BATE

13/04/2021

07:38:17

00261762368EXPA1

335

9.478

BATE

13/04/2021

07:44:42

00261763518EXPA1

193

9.488

BATE

13/04/2021

07:55:53

00261765612EXPA1

273

9.496

BATE

13/04/2021

08:00:04

00261766327EXPA1

410

9.494

BATE

13/04/2021

08:00:16

00261766352EXPA1

57

9.494

BATE

13/04/2021

08:05:21

00261767207EXPA1

5

9.488

BATE

13/04/2021

08:07:33

00261767575EXPA1

178

9.482

BATE

13/04/2021

08:09:36

00261768047EXPA1

2

9.486

BATE

13/04/2021

08:11:50

00261768387EXPA1

2

9.486

BATE

13/04/2021

08:11:50

00261768388EXPA1

4

9.486

BATE

13/04/2021

08:11:50

00261768392EXPA1

2

9.498

BATE

13/04/2021

08:21:47

00261770260EXPA1

4

9.498

BATE

13/04/2021

08:21:47

00261770262EXPA1

222

9.498

BATE

13/04/2021

08:21:47

00261770264EXPA1

158

9.498

BATE

13/04/2021

08:22:18

00261770329EXPA1

20

9.494

BATE

13/04/2021

08:34:24

00261772334EXPA1

181

9.484

BATE

13/04/2021

08:35:58

00261772572EXPA1

5

9.492

BATE

13/04/2021

08:38:04

00261772936EXPA1

155

9.492

BATE

13/04/2021

08:38:04

00261772937EXPA1

4

9.510

BATE

13/04/2021

08:51:46

00261775294EXPA1

98

9.486

BATE

13/04/2021

08:57:18

00261776493EXPA1

2

9.484

BATE

13/04/2021

08:59:43

00261776860EXPA1

3

9.486

BATE

13/04/2021

09:04:22

00261777622EXPA1

202

9.494

BATE

13/04/2021

09:16:37

00261779908EXPA1

207

9.496

BATE

13/04/2021

09:17:13

00261780031EXPA1

100

9.498

BATE

13/04/2021

09:19:20

00261780394EXPA1

181

9.498

BATE

13/04/2021

09:19:20

00261780396EXPA1

6

9.494

BATE

13/04/2021

09:22:09

00261780821EXPA1

100

9.496

BATE

13/04/2021

09:24:37

00261781290EXPA1

116

9.496

BATE

13/04/2021

09:24:37

00261781291EXPA1

181

9.496

BATE

13/04/2021

09:24:37

00261781292EXPA1

7

9.496

BATE

13/04/2021

09:25:06

00261781374EXPA1

4

9.496

BATE

13/04/2021

09:25:09

00261781376EXPA1

2

9.496

BATE

13/04/2021

09:25:09

00261781377EXPA1

5

9.496

BATE

13/04/2021

09:25:12

00261781378EXPA1

89

9.496

BATE

13/04/2021

09:25:12

00261781379EXPA1

600

9.496

BATE

13/04/2021

09:25:12

00261781380EXPA1

1101

9.496

BATE

13/04/2021

09:25:12

00261781381EXPA1

187

9.490

BATE

13/04/2021

09:48:18

00261786062EXPA1

2

9.490

BATE

13/04/2021

09:48:18

00261786070EXPA1

3

9.492

BATE

13/04/2021

09:51:09

00261786676EXPA1

4

9.492

BATE

13/04/2021

09:52:35

00261787044EXPA1

6

9.480

BATE

13/04/2021

10:12:19

00261793371EXPA1

464

9.488

BATE

13/04/2021

10:24:49

00261796588EXPA1

170

9.488

BATE

13/04/2021

10:28:50

00261797420EXPA1

195

9.484

BATE

13/04/2021

10:33:53

00261798453EXPA1

119

9.492

BATE

13/04/2021

10:48:00

00261801561EXPA1

386

9.492

BATE

13/04/2021

10:48:00

00261801562EXPA1

225

9.494

BATE

13/04/2021

10:51:53

00261802448EXPA1

498

9.494

BATE

13/04/2021

10:51:55

00261802468EXPA1

3

9.498

BATE

13/04/2021

10:56:05

00261803192EXPA1

69

9.462

BATE

13/04/2021

11:15:46

00261811336EXPA1

341

9.462

BATE

13/04/2021

11:15:46

00261811337EXPA1

980

9.462

BATE

13/04/2021

11:15:46

00261811338EXPA1

250

9.462

BATE

13/04/2021

11:26:26

00261813684EXPA1

186

9.464

BATE

13/04/2021

11:59:58

00261820629EXPA1

263

9.484

BATE

13/04/2021

12:20:37

00261826338EXPA1

12

9.488

BATE

13/04/2021

12:24:43

00261828480EXPA1

3

9.500

BATE

13/04/2021

12:36:16

00261830922EXPA1

200

9.500

BATE

13/04/2021

12:36:16

00261830926EXPA1

34

9.490

BATE

13/04/2021

12:53:59

00261835430EXPA1

387

9.490

BATE

13/04/2021

12:53:59

00261835431EXPA1

74

9.486

BATE

13/04/2021

13:05:04

00261838589EXPA1

2

9.488

BATE

13/04/2021

13:12:02

00261840219EXPA1

100

9.488

BATE

13/04/2021

13:12:02

00261840220EXPA1

64

9.488

BATE

13/04/2021

13:12:08

00261840246EXPA1

6

9.488

BATE

13/04/2021

13:12:08

00261840247EXPA1

828

9.488

BATE

13/04/2021

13:12:09

00261840248EXPA1

875

9.488

BATE

13/04/2021

13:12:09

00261840249EXPA1

227

9.480

BATE

13/04/2021

13:17:49

00261842049EXPA1

102

9.480

BATE

13/04/2021

13:17:49

00261842050EXPA1

9

9.474

BATE

13/04/2021

13:24:03

00261844215EXPA1

329

9.476

BATE

13/04/2021

13:26:00

00261844979EXPA1

100

9.456

BATE

13/04/2021

13:34:30

00261848850EXPA1

4

9.458

BATE

13/04/2021

13:34:33

00261848867EXPA1

9

9.458

BATE

13/04/2021

13:34:33

00261848868EXPA1

90

9.458

BATE

13/04/2021

13:34:33

00261848869EXPA1

5

9.458

BATE

13/04/2021

13:36:12

00261849786EXPA1

3

9.458

BATE

13/04/2021

13:36:31

00261849915EXPA1

300

9.458

BATE

13/04/2021

13:36:31

00261849916EXPA1

100

9.458

BATE

13/04/2021

13:36:31

00261849917EXPA1

1200

9.458

BATE

13/04/2021

13:36:31

00261849918EXPA1

93

9.458

BATE

13/04/2021

13:36:31

00261849919EXPA1

126

9.456

BATE

13/04/2021

13:38:09

00261850740EXPA1

73

9.470

BATE

13/04/2021

13:42:49

00261852863EXPA1

457

9.470

BATE

13/04/2021

13:42:52

00261852879EXPA1

488

9.480

BATE

13/04/2021

14:00:33

00261862162EXPA1

139

9.480

BATE

13/04/2021

14:00:34

00261862166EXPA1

241

9.480

BATE

13/04/2021

14:02:02

00261862867EXPA1

179

9.480

BATE

13/04/2021

14:02:02

00261862868EXPA1

14

9.482

BATE

13/04/2021

14:04:59

00261864543EXPA1

147

9.484

BATE

13/04/2021

14:04:59

00261864547EXPA1

3

9.478

BATE

13/04/2021

14:07:07

00261865833EXPA1

100

9.478

BATE

13/04/2021

14:07:07

00261865834EXPA1

104

9.496

BATE

13/04/2021

14:09:30

00261866972EXPA1

332

9.496

BATE

13/04/2021

14:09:30

00261866974EXPA1

271

9.542

BATE

13/04/2021

14:25:29

00261876079EXPA1

5

9.540

BATE

13/04/2021

14:28:56

00261877873EXPA1

100

9.540

BATE

13/04/2021

14:28:56

00261877876EXPA1

168

9.528

BATE

13/04/2021

14:32:02

00261879791EXPA1

1

9.528

BATE

13/04/2021

14:34:16

00261881028EXPA1

351

9.536

BATE

13/04/2021

14:36:13

00261883242EXPA1

176

9.514

BATE

13/04/2021

14:47:48

00261889640EXPA1

7

9.516

BATE

13/04/2021

14:47:51

00261889660EXPA1

221

9.516

BATE

13/04/2021

14:47:51

00261889661EXPA1

6

9.516

BATE

13/04/2021

14:48:04

00261889761EXPA1

2

9.516

BATE

13/04/2021

14:48:04

00261889762EXPA1

6

9.516

BATE

13/04/2021

14:48:04

00261889763EXPA1

3

9.516

BATE

13/04/2021

14:48:07

00261889775EXPA1

4

9.516

BATE

13/04/2021

14:48:10

00261889808EXPA1

5

9.516

BATE

13/04/2021

14:48:43

00261890013EXPA1

2

9.516

BATE

13/04/2021

14:48:43

00261890014EXPA1

2

9.518

BATE

13/04/2021

14:49:25

00261890346EXPA1

4

9.518

BATE

13/04/2021

14:49:46

00261890577EXPA1

2

9.518

BATE

13/04/2021

14:49:46

00261890578EXPA1

379

9.516

BATE

13/04/2021

14:54:43

00261893517EXPA1

214

9.516

BATE

13/04/2021

14:54:43

00261893519EXPA1

151

9.518

BATE

13/04/2021

14:56:05

00261894079EXPA1

100

9.524

BATE

13/04/2021

15:03:51

00261898133EXPA1

38

9.526

BATE

13/04/2021

15:09:30

00261900886EXPA1

289

9.526

BATE

13/04/2021

15:09:30

00261900898EXPA1

300

9.522

BATE

13/04/2021

15:13:27

00261903328EXPA1

312

9.518

BATE

13/04/2021

15:18:48

00261906337EXPA1

119

9.396

CHIX

13/04/2021

07:03:54

00261754074EXPA1

245

9.398

CHIX

13/04/2021

07:04:11

00261754124EXPA1

38

9.404

CHIX

13/04/2021

07:08:51

00261755172EXPA1

200

9.404

CHIX

13/04/2021

07:08:51

00261755175EXPA1

400

9.404

CHIX

13/04/2021

07:08:51

00261755176EXPA1

90

9.388

CHIX

13/04/2021

07:10:46

00261755667EXPA1

700

9.388

CHIX

13/04/2021

07:10:46

00261755671EXPA1

196

9.388

CHIX

13/04/2021

07:10:46

00261755672EXPA1

600

9.390

CHIX

13/04/2021

07:12:42

00261756296EXPA1

289

9.382

CHIX

13/04/2021

07:15:31

00261756996EXPA1

700

9.382

CHIX

13/04/2021

07:15:31

00261756997EXPA1

80

9.382

CHIX

13/04/2021

07:15:31

00261756998EXPA1

551

9.382

CHIX

13/04/2021

07:15:31

00261756999EXPA1

113

9.380

CHIX

13/04/2021

07:17:53

00261757567EXPA1

154

9.380

CHIX

13/04/2021

07:17:53

00261757569EXPA1

88

9.378

CHIX

13/04/2021

07:20:29

00261758339EXPA1

3

9.378

CHIX

13/04/2021

07:20:29

00261758341EXPA1

147

9.400

CHIX

13/04/2021

07:28:14

00261760133EXPA1

4

9.400

CHIX

13/04/2021

07:28:14

00261760134EXPA1

123

9.396

CHIX

13/04/2021

07:30:50

00261760846EXPA1

16

9.396

CHIX

13/04/2021

07:30:50

00261760849EXPA1

45

9.396

CHIX

13/04/2021

07:30:50

00261760852EXPA1

624

9.454

CHIX

13/04/2021

07:35:47

00261761904EXPA1

142

9.450

CHIX

13/04/2021

07:38:15

00261762362EXPA1

180

9.452

CHIX

13/04/2021

07:38:15

00261762363EXPA1

168

9.450

CHIX

13/04/2021

07:38:17

00261762369EXPA1

580

9.450

CHIX

13/04/2021

07:38:17

00261762370EXPA1

4

9.462

CHIX

13/04/2021

07:40:45

00261762839EXPA1

469

9.480

CHIX

13/04/2021

07:44:58

00261763573EXPA1

353

9.490

CHIX

13/04/2021

07:55:19

00261765513EXPA1

2

9.490

CHIX

13/04/2021

07:55:19

00261765514EXPA1

200

9.490

CHIX

13/04/2021

07:55:19

00261765515EXPA1

312

9.488

CHIX

13/04/2021

07:55:25

00261765529EXPA1

192

9.488

CHIX

13/04/2021

07:55:53

00261765614EXPA1

145

9.488

CHIX

13/04/2021

07:56:36

00261765735EXPA1

107

9.492

CHIX

13/04/2021

08:05:51

00261767290EXPA1

104

9.492

CHIX

13/04/2021

08:05:51

00261767291EXPA1

184

9.488

CHIX

13/04/2021

08:07:33

00261767573EXPA1

148

9.488

CHIX

13/04/2021

08:07:33

00261767577EXPA1

145

9.488

CHIX

13/04/2021

08:07:33

00261767579EXPA1

126

9.482

CHIX

13/04/2021

08:09:36

00261768048EXPA1

152

9.482

CHIX

13/04/2021

08:10:08

00261768117EXPA1

89

9.490

CHIX

13/04/2021

08:14:02

00261768833EXPA1

107

9.490

CHIX

13/04/2021

08:14:02

00261768834EXPA1

128

9.490

CHIX

13/04/2021

08:14:02

00261768835EXPA1

146

9.490

CHIX

13/04/2021

08:16:06

00261769158EXPA1

140

9.498

CHIX

13/04/2021

08:22:18

00261770328EXPA1

181

9.500

CHIX

13/04/2021

08:23:21

00261770513EXPA1

139

9.500

CHIX

13/04/2021

08:23:21

00261770514EXPA1

100

9.500

CHIX

13/04/2021

08:23:21

00261770515EXPA1

152

9.500

CHIX

13/04/2021

08:23:27

00261770525EXPA1

3

9.482

CHIX

13/04/2021

08:35:27

00261772473EXPA1

211

9.482

CHIX

13/04/2021

08:35:27

00261772476EXPA1

152

9.482

CHIX

13/04/2021

08:35:27

00261772477EXPA1

312

9.484

CHIX

13/04/2021

08:37:24

00261772805EXPA1

155

9.484

CHIX

13/04/2021

08:37:24

00261772807EXPA1

79

9.484

CHIX

13/04/2021

08:37:24

00261772809EXPA1

217

9.492

CHIX

13/04/2021

08:38:04

00261772938EXPA1

149

9.492

CHIX

13/04/2021

08:38:04

00261772939EXPA1

3

9.512

CHIX

13/04/2021

08:49:45

00261774908EXPA1

216

9.512

CHIX

13/04/2021

08:49:45

00261774909EXPA1

151

9.512

CHIX

13/04/2021

08:49:45

00261774911EXPA1

168

9.510

CHIX

13/04/2021

08:51:46

00261775295EXPA1

183

9.512

CHIX

13/04/2021

08:51:46

00261775296EXPA1

141

9.512

CHIX

13/04/2021

08:51:46

00261775297EXPA1

421

9.476

CHIX

13/04/2021

08:56:02

00261776304EXPA1

2

9.478

CHIX

13/04/2021

08:57:15

00261776483EXPA1

167

9.486

CHIX

13/04/2021

08:57:47

00261776563EXPA1

100

9.486

CHIX

13/04/2021

08:58:14

00261776626EXPA1

2

9.486

CHIX

13/04/2021

08:58:14

00261776627EXPA1

200

9.486

CHIX

13/04/2021

08:58:14

00261776629EXPA1

121

9.484

CHIX

13/04/2021

08:59:43

00261776862EXPA1

120

9.486

CHIX

13/04/2021

09:04:22

00261777619EXPA1

400

9.486

CHIX

13/04/2021

09:04:22

00261777623EXPA1

73

9.488

CHIX

13/04/2021

09:09:36

00261778568EXPA1

408

9.488

CHIX

13/04/2021

09:09:36

00261778569EXPA1

168

9.488

CHIX

13/04/2021

09:09:44

00261778630EXPA1

312

9.488

CHIX

13/04/2021

09:09:44

00261778633EXPA1

199

9.490

CHIX

13/04/2021

09:13:11

00261779298EXPA1

322

9.490

CHIX

13/04/2021

09:13:14

00261779308EXPA1

107

9.490

CHIX

13/04/2021

09:13:14

00261779310EXPA1

2

9.494

CHIX

13/04/2021

09:16:37

00261779909EXPA1

147

9.494

CHIX

13/04/2021

09:16:37

00261779910EXPA1

103

9.494

CHIX

13/04/2021

09:17:07

00261780008EXPA1

132

9.498

CHIX

13/04/2021

09:19:20

00261780397EXPA1

300

9.498

CHIX

13/04/2021

09:19:20

00261780398EXPA1

181

9.498

CHIX

13/04/2021

09:19:20

00261780399EXPA1

100

9.498

CHIX

13/04/2021

09:19:20

00261780400EXPA1

131

9.498

CHIX

13/04/2021

09:19:20

00261780401EXPA1

411

9.494

CHIX

13/04/2021

09:22:09

00261780823EXPA1

149

9.494

CHIX

13/04/2021

09:22:09

00261780826EXPA1

197

9.494

CHIX

13/04/2021

09:22:09

00261780827EXPA1

63

9.500

CHIX

13/04/2021

09:29:32

00261782105EXPA1

2

9.500

CHIX

13/04/2021

09:29:32

00261782106EXPA1

145

9.492

CHIX

13/04/2021

09:33:31

00261782705EXPA1

244

9.494

CHIX

13/04/2021

09:35:29

00261783070EXPA1

181

9.494

CHIX

13/04/2021

09:35:29

00261783072EXPA1

312

9.492

CHIX

13/04/2021

09:41:25

00261784582EXPA1

246

9.490

CHIX

13/04/2021

09:46:23

00261785632EXPA1

106

9.490

CHIX

13/04/2021

09:46:23

00261785634EXPA1

6

9.490

CHIX

13/04/2021

09:48:18

00261786067EXPA1

151

9.490

CHIX

13/04/2021

09:48:18

00261786068EXPA1

139

9.490

CHIX

13/04/2021

09:48:18

00261786069EXPA1

312

9.492

CHIX

13/04/2021

09:51:09

00261786677EXPA1

154

9.492

CHIX

13/04/2021

09:52:35

00261787046EXPA1

284

9.486

CHIX

13/04/2021

09:58:45

00261789258EXPA1

217

9.490

CHIX

13/04/2021

10:00:39

00261789872EXPA1

2

9.490

CHIX

13/04/2021

10:00:40

00261789873EXPA1

576

9.490

CHIX

13/04/2021

10:01:48

00261790190EXPA1

4

9.484

CHIX

13/04/2021

10:07:52

00261792182EXPA1

143

9.484

CHIX

13/04/2021

10:07:52

00261792183EXPA1

109

9.484

CHIX

13/04/2021

10:07:52

00261792185EXPA1

2

9.484

CHIX

13/04/2021

10:07:52

00261792187EXPA1

358

9.484

CHIX

13/04/2021

10:08:04

00261792225EXPA1

312

9.480

CHIX

13/04/2021

10:12:19

00261793369EXPA1

156

9.480

CHIX

13/04/2021

10:12:19

00261793370EXPA1

129

9.482

CHIX

13/04/2021

10:14:04

00261793789EXPA1

312

9.482

CHIX

13/04/2021

10:14:04

00261793791EXPA1

100

9.482

CHIX

13/04/2021

10:14:04

00261793793EXPA1

2

9.482

CHIX

13/04/2021

10:14:04

00261793795EXPA1

200

9.482

CHIX

13/04/2021

10:14:04

00261793797EXPA1

189

9.480

CHIX

13/04/2021

10:19:06

00261795081EXPA1

400

9.480

CHIX

13/04/2021

10:19:06

00261795082EXPA1

79

9.480

CHIX

13/04/2021

10:21:01

00261795647EXPA1

516

9.480

CHIX

13/04/2021

10:21:01

00261795650EXPA1

343

9.490

CHIX

13/04/2021

10:25:20

00261796651EXPA1

146

9.488

CHIX

13/04/2021

10:28:50

00261797423EXPA1

145

9.488

CHIX

13/04/2021

10:28:50

00261797424EXPA1

134

9.484

CHIX

13/04/2021

10:33:53

00261798455EXPA1

2

9.484

CHIX

13/04/2021

10:33:53

00261798457EXPA1

154

9.486

CHIX

13/04/2021

10:38:28

00261799465EXPA1

148

9.486

CHIX

13/04/2021

10:38:28

00261799470EXPA1

238

9.488

CHIX

13/04/2021

10:39:51

00261799762EXPA1

2

9.488

CHIX

13/04/2021

10:39:51

00261799766EXPA1

312

9.488

CHIX

13/04/2021

10:42:12

00261800351EXPA1

565

9.488

CHIX

13/04/2021

10:44:10

00261800757EXPA1

318

9.488

CHIX

13/04/2021

10:44:10

00261800760EXPA1

978

9.492

CHIX

13/04/2021

10:48:00

00261801563EXPA1

3

9.494

CHIX

13/04/2021

10:51:53

00261802451EXPA1

154

9.494

CHIX

13/04/2021

10:51:53

00261802458EXPA1

600

9.494

CHIX

13/04/2021

10:51:55

00261802467EXPA1

146

9.498

CHIX

13/04/2021

10:56:05

00261803195EXPA1

312

9.498

CHIX

13/04/2021

10:56:05

00261803197EXPA1

130

9.500

CHIX

13/04/2021

10:57:59

00261803551EXPA1

445

9.500

CHIX

13/04/2021

10:57:59

00261803553EXPA1

41

9.500

CHIX

13/04/2021

10:57:59

00261803554EXPA1

13

9.500

CHIX

13/04/2021

10:57:59

00261803555EXPA1

100

9.462

CHIX

13/04/2021

11:07:47

00261809072EXPA1

259

9.462

CHIX

13/04/2021

11:07:47

00261809083EXPA1

166

9.462

CHIX

13/04/2021

11:07:47

00261809086EXPA1

18

9.462

CHIX

13/04/2021

11:13:38

00261810917EXPA1

2

9.462

CHIX

13/04/2021

11:13:38

00261810920EXPA1

100

9.462

CHIX

13/04/2021

11:13:38

00261810921EXPA1

13

9.460

CHIX

13/04/2021

11:15:39

00261811329EXPA1

143

9.460

CHIX

13/04/2021

11:15:39

00261811331EXPA1

489

9.458

CHIX

13/04/2021

11:21:24

00261812698EXPA1

152

9.462

CHIX

13/04/2021

11:26:26

00261813686EXPA1

2

9.462

CHIX

13/04/2021

11:26:26

00261813687EXPA1

24

9.462

CHIX

13/04/2021

11:26:26

00261813688EXPA1

272

9.462

CHIX

13/04/2021

11:26:26

00261813689EXPA1

157

9.462

CHIX

13/04/2021

11:26:26

00261813690EXPA1

200

9.464

CHIX

13/04/2021

11:32:37

00261814728EXPA1

224

9.474

CHIX

13/04/2021

11:43:27

00261817099EXPA1

300

9.486

CHIX

13/04/2021

11:49:59

00261818599EXPA1

265

9.486

CHIX

13/04/2021

11:49:59

00261818601EXPA1

83

9.480

CHIX

13/04/2021

11:53:56

00261819418EXPA1

700

9.480

CHIX

13/04/2021

11:53:56

00261819419EXPA1

217

9.464

CHIX

13/04/2021

11:59:58

00261820631EXPA1

171

9.464

CHIX

13/04/2021

11:59:58

00261820632EXPA1

517

9.472

CHIX

13/04/2021

12:02:53

00261821245EXPA1

589

9.480

CHIX

13/04/2021

12:07:42

00261823239EXPA1

238

9.482

CHIX

13/04/2021

12:12:55

00261824481EXPA1

249

9.482

CHIX

13/04/2021

12:12:55

00261824482EXPA1

5

9.484

CHIX

13/04/2021

12:20:37

00261826339EXPA1

2

9.484

CHIX

13/04/2021

12:20:37

00261826340EXPA1

286

9.492

CHIX

13/04/2021

12:24:33

00261828434EXPA1

109

9.492

CHIX

13/04/2021

12:24:33

00261828435EXPA1

100

9.492

CHIX

13/04/2021

12:24:33

00261828436EXPA1

229

9.492

CHIX

13/04/2021

12:24:33

00261828437EXPA1

96

9.492

CHIX

13/04/2021

12:24:36

00261828460EXPA1

58

9.492

CHIX

13/04/2021

12:24:36

00261828461EXPA1

112

9.488

CHIX

13/04/2021

12:24:43

00261828479EXPA1

600

9.488

CHIX

13/04/2021

12:24:43

00261828481EXPA1

454

9.490

CHIX

13/04/2021

12:27:39

00261828992EXPA1

121

9.490

CHIX

13/04/2021

12:27:39

00261828994EXPA1

3

9.506

CHIX

13/04/2021

12:33:19

00261830294EXPA1

4

9.506

CHIX

13/04/2021

12:33:49

00261830415EXPA1

123

9.506

CHIX

13/04/2021

12:34:07

00261830486EXPA1

284

9.500

CHIX

13/04/2021

12:36:16

00261830924EXPA1

49

9.500

CHIX

13/04/2021

12:36:16

00261830927EXPA1

107

9.494

CHIX

13/04/2021

12:39:06

00261831600EXPA1

30

9.494

CHIX

13/04/2021

12:39:06

00261831601EXPA1

457

9.494

CHIX

13/04/2021

12:39:06

00261831602EXPA1

353

9.494

CHIX

13/04/2021

12:39:54

00261831874EXPA1

56

9.494

CHIX

13/04/2021

12:39:54

00261831875EXPA1

260

9.490

CHIX

13/04/2021

12:48:01

00261833878EXPA1

231

9.490

CHIX

13/04/2021

12:48:01

00261833879EXPA1

136

9.490

CHIX

13/04/2021

12:48:01

00261833880EXPA1

86

9.486

CHIX

13/04/2021

12:50:45

00261834554EXPA1

219

9.486

CHIX

13/04/2021

12:50:45

00261834556EXPA1

86

9.486

CHIX

13/04/2021

12:50:45

00261834558EXPA1

171

9.484

CHIX

13/04/2021

12:57:31

00261836387EXPA1

518

9.486

CHIX

13/04/2021

13:00:30

00261837240EXPA1

60

9.486

CHIX

13/04/2021

13:00:30

00261837241EXPA1

542

9.484

CHIX

13/04/2021

13:03:18

00261838045EXPA1

154

9.486

CHIX

13/04/2021

13:05:04

00261838587EXPA1

827

9.484

CHIX

13/04/2021

13:07:20

00261839191EXPA1

177

9.478

CHIX

13/04/2021

13:20:57

00261842974EXPA1

1153

9.474

CHIX

13/04/2021

13:22:31

00261843708EXPA1

130

9.474

CHIX

13/04/2021

13:24:03

00261844217EXPA1

239

9.476

CHIX

13/04/2021

13:28:17

00261845717EXPA1

350

9.476

CHIX

13/04/2021

13:28:17

00261845718EXPA1

3

9.458

CHIX

13/04/2021

13:31:30

00261847209EXPA1

312

9.462

CHIX

13/04/2021

13:33:34

00261848175EXPA1

139

9.462

CHIX

13/04/2021

13:33:37

00261848214EXPA1

4

9.456

CHIX

13/04/2021

13:36:31

00261849914EXPA1

18

9.456

CHIX

13/04/2021

13:38:09

00261850741EXPA1

540

9.456

CHIX

13/04/2021

13:38:09

00261850742EXPA1

452

9.466

CHIX

13/04/2021

13:40:53

00261852084EXPA1

429

9.470

CHIX

13/04/2021

13:42:52

00261852877EXPA1

500

9.470

CHIX

13/04/2021

13:42:52

00261852878EXPA1

203

9.462

CHIX

13/04/2021

13:46:01

00261854132EXPA1

151

9.464

CHIX

13/04/2021

13:48:09

00261855155EXPA1

200

9.464

CHIX

13/04/2021

13:48:09

00261855156EXPA1

20

9.462

CHIX

13/04/2021

13:48:30

00261855401EXPA1

379

9.462

CHIX

13/04/2021

13:48:31

00261855419EXPA1

97

9.472

CHIX

13/04/2021

13:52:38

00261857649EXPA1

217

9.472

CHIX

13/04/2021

13:52:38

00261857651EXPA1

100

9.472

CHIX

13/04/2021

13:52:38

00261857652EXPA1

141

9.472

CHIX

13/04/2021

13:52:38

00261857653EXPA1

670

9.472

CHIX

13/04/2021

13:52:38

00261857654EXPA1

517

9.470

CHIX

13/04/2021

13:54:32

00261858532EXPA1

603

9.474

CHIX

13/04/2021

13:56:05

00261859419EXPA1

551

9.474

CHIX

13/04/2021

13:58:45

00261860862EXPA1

6

9.474

CHIX

13/04/2021

13:58:45

00261860863EXPA1

312

9.480

CHIX

13/04/2021

14:03:21

00261863603EXPA1

2

9.482

CHIX

13/04/2021

14:04:59

00261864542EXPA1

152

9.482

CHIX

13/04/2021

14:04:59

00261864545EXPA1

104

9.482

CHIX

13/04/2021

14:04:59

00261864548EXPA1

700

9.484

CHIX

13/04/2021

14:04:59

00261864549EXPA1

6

9.484

CHIX

13/04/2021

14:04:59

00261864550EXPA1

936

9.496

CHIX

13/04/2021

14:09:30

00261866973EXPA1

149

9.516

CHIX

13/04/2021

14:15:13

00261869975EXPA1

214

9.518

CHIX

13/04/2021

14:15:16

00261870025EXPA1

98

9.518

CHIX

13/04/2021

14:15:16

00261870026EXPA1

143

9.518

CHIX

13/04/2021

14:15:16

00261870027EXPA1

100

9.518

CHIX

13/04/2021

14:15:16

00261870028EXPA1

2

9.518

CHIX

13/04/2021

14:15:22

00261870059EXPA1

279

9.518

CHIX

13/04/2021

14:15:22

00261870060EXPA1

700

9.518

CHIX

13/04/2021

14:15:22

00261870061EXPA1

2

9.518

CHIX

13/04/2021

14:15:22

00261870063EXPA1

400

9.518

CHIX

13/04/2021

14:15:22

00261870064EXPA1

419

9.518

CHIX

13/04/2021

14:15:33

00261870141EXPA1

2

9.518

CHIX

13/04/2021

14:17:37

00261871233EXPA1

84

9.522

CHIX

13/04/2021

14:18:28

00261871739EXPA1

5

9.522

CHIX

13/04/2021

14:18:28

00261871740EXPA1

2179

9.522

CHIX

13/04/2021

14:18:28

00261871741EXPA1

150

9.518

CHIX

13/04/2021

14:19:33

00261872305EXPA1

99

9.534

CHIX

13/04/2021

14:23:43

00261874783EXPA1

86

9.534

CHIX

13/04/2021

14:23:43

00261874784EXPA1

139

9.534

CHIX

13/04/2021

14:23:43

00261874785EXPA1

556

9.540

CHIX

13/04/2021

14:24:07

00261875055EXPA1

2

9.542

CHIX

13/04/2021

14:25:29

00261876077EXPA1

392

9.542

CHIX

13/04/2021

14:25:29

00261876080EXPA1

2

9.536

CHIX

13/04/2021

14:26:55

00261876898EXPA1

312

9.536

CHIX

13/04/2021

14:27:28

00261877121EXPA1

152

9.534

CHIX

13/04/2021

14:35:59

00261883078EXPA1

293

9.534

CHIX

13/04/2021

14:38:22

00261884787EXPA1

149

9.534

CHIX

13/04/2021

14:38:22

00261884788EXPA1

3

9.534

CHIX

13/04/2021

14:38:38

00261884946EXPA1

12

9.534

CHIX

13/04/2021

14:38:41

00261884975EXPA1

434

9.534

CHIX

13/04/2021

14:38:41

00261884976EXPA1

1377

9.534

CHIX

13/04/2021

14:38:41

00261884977EXPA1

8

9.530

CHIX

13/04/2021

14:40:04

00261885631EXPA1

498

9.532

CHIX

13/04/2021

14:40:37

00261885987EXPA1

330

9.528

CHIX

13/04/2021

14:42:52

00261887052EXPA1

180

9.528

CHIX

13/04/2021

14:42:52

00261887055EXPA1

203

9.528

CHIX

13/04/2021

14:43:42

00261887697EXPA1

139

9.528

CHIX

13/04/2021

14:43:42

00261887699EXPA1

312

9.518

CHIX

13/04/2021

14:50:29

00261890909EXPA1

1147

9.514

CHIX

13/04/2021

14:50:59

00261891345EXPA1

121

9.512

CHIX

13/04/2021

14:52:13

00261891846EXPA1

700

9.514

CHIX

13/04/2021

14:53:49

00261892817EXPA1

150

9.514

CHIX

13/04/2021

14:53:49

00261892818EXPA1

2

9.514

CHIX

13/04/2021

14:53:49

00261892819EXPA1

200

9.514

CHIX

13/04/2021

14:53:49

00261892820EXPA1

144

9.514

CHIX

13/04/2021

14:54:13

00261893178EXPA1

149

9.514

CHIX

13/04/2021

14:54:16

00261893222EXPA1

7

9.514

CHIX

13/04/2021

14:54:37

00261893443EXPA1

2

9.514

CHIX

13/04/2021

14:54:37

00261893444EXPA1

281

9.516

CHIX

13/04/2021

14:54:49

00261893548EXPA1

106

9.516

CHIX

13/04/2021

14:54:49

00261893549EXPA1

458

9.516

CHIX

13/04/2021

14:55:11

00261893722EXPA1

59

9.516

CHIX

13/04/2021

14:58:47

00261895359EXPA1

4

9.516

CHIX

13/04/2021

14:58:47

00261895360EXPA1

120

9.518

CHIX

13/04/2021

14:59:04

00261895484EXPA1

90

9.518

CHIX

13/04/2021

14:59:04

00261895485EXPA1

252

9.518

CHIX

13/04/2021

14:59:04

00261895486EXPA1

494

9.518

CHIX

13/04/2021

14:59:49

00261895923EXPA1

562

9.528

CHIX

13/04/2021

15:01:27

00261897005EXPA1

437

9.528

CHIX

13/04/2021

15:01:27

00261897007EXPA1

72

9.528

CHIX

13/04/2021

15:01:27

00261897009EXPA1

500

9.524

CHIX

13/04/2021

15:03:51

00261898134EXPA1

220

9.522

CHIX

13/04/2021

15:04:21

00261898330EXPA1

341

9.526

CHIX

13/04/2021

15:07:16

00261899828EXPA1

130

9.526

CHIX

13/04/2021

15:07:16

00261899829EXPA1

167

9.526

CHIX

13/04/2021

15:07:16

00261899831EXPA1

166

9.522

CHIX

13/04/2021

15:10:58

00261901818EXPA1

110

9.522

CHIX

13/04/2021

15:10:58

00261901819EXPA1

252

9.522

CHIX

13/04/2021

15:10:58

00261901820EXPA1

656

9.520

CHIX

13/04/2021

15:12:21

00261902624EXPA1

256

9.520

CHIX

13/04/2021

15:17:07

00261905392EXPA1

400

9.520

CHIX

13/04/2021

15:17:36

00261905654EXPA1

12

9.514

CHIX

13/04/2021

15:18:17

00261906082EXPA1

300

9.518

CHIX

13/04/2021

15:20:20

00261907478EXPA1

142

9.520

CHIX

13/04/2021

15:23:41

00261909823EXPA1

58

9.398

TRQX

13/04/2021

07:03:13

00261754007EXPA1

26

9.394

TRQX

13/04/2021

07:04:08

00261754108EXPA1

183

9.394

TRQX

13/04/2021

07:04:08

00261754109EXPA1

183

9.408

TRQX

13/04/2021

07:05:41

00261754553EXPA1

100

9.416

TRQX

13/04/2021

07:07:11

00261754762EXPA1

100

9.418

TRQX

13/04/2021

07:07:14

00261754768EXPA1

2

9.416

TRQX

13/04/2021

07:07:48

00261754824EXPA1

100

9.416

TRQX

13/04/2021

07:07:48

00261754825EXPA1

183

9.416

TRQX

13/04/2021

07:07:48

00261754826EXPA1

183

9.404

TRQX

13/04/2021

07:08:51

00261755165EXPA1

100

9.404

TRQX

13/04/2021

07:08:51

00261755168EXPA1

183

9.398

TRQX

13/04/2021

07:09:44

00261755309EXPA1

100

9.400

TRQX

13/04/2021

07:09:56

00261755400EXPA1

288

9.404

TRQX

13/04/2021

07:10:20

00261755450EXPA1

183

9.386

TRQX

13/04/2021

07:11:48

00261756064EXPA1

100

9.390

TRQX

13/04/2021

07:12:42

00261756295EXPA1

28

9.380

TRQX

13/04/2021

07:17:53

00261757571EXPA1

183

9.380

TRQX

13/04/2021

07:18:25

00261757689EXPA1

146

9.378

TRQX

13/04/2021

07:20:29

00261758338EXPA1

183

9.378

TRQX

13/04/2021

07:20:29

00261758340EXPA1

500

9.378

TRQX

13/04/2021

07:20:29

00261758342EXPA1

103

9.396

TRQX

13/04/2021

07:30:50

00261760838EXPA1

257

9.396

TRQX

13/04/2021

07:30:50

00261760839EXPA1

183

9.396

TRQX

13/04/2021

07:30:50

00261760840EXPA1

20

9.396

TRQX

13/04/2021

07:30:50

00261760841EXPA1

18

9.396

TRQX

13/04/2021

07:30:50

00261760844EXPA1

16

9.396

TRQX

13/04/2021

07:30:50

00261760848EXPA1

111

9.472

TRQX

13/04/2021

07:51:23

00261764751EXPA1

181

9.488

TRQX

13/04/2021

07:55:53

00261765610EXPA1

130

9.498

TRQX

13/04/2021

08:21:47

00261770259EXPA1

2

9.498

TRQX

13/04/2021

08:21:47

00261770267EXPA1

181

9.500

TRQX

13/04/2021

08:23:27

00261770523EXPA1

207

9.494

TRQX

13/04/2021

08:34:24

00261772333EXPA1

500

9.494

TRQX

13/04/2021

08:34:24

00261772336EXPA1

105

9.482

TRQX

13/04/2021

08:35:27

00261772472EXPA1

181

9.484

TRQX

13/04/2021

08:35:58

00261772571EXPA1

181

9.484

TRQX

13/04/2021

08:37:24

00261772804EXPA1

181

9.492

TRQX

13/04/2021

08:38:04

00261772934EXPA1

24

9.500

TRQX

13/04/2021

08:43:51

00261773878EXPA1

181

9.512

TRQX

13/04/2021

08:51:46

00261775291EXPA1

181

9.486

TRQX

13/04/2021

08:57:47

00261776562EXPA1

32

9.484

TRQX

13/04/2021

08:59:43

00261776857EXPA1

2

9.484

TRQX

13/04/2021

08:59:43

00261776863EXPA1

200

9.488

TRQX

13/04/2021

09:06:17

00261778002EXPA1

200

9.498

TRQX

13/04/2021

09:19:20

00261780392EXPA1

181

9.498

TRQX

13/04/2021

09:19:20

00261780395EXPA1

181

9.492

TRQX

13/04/2021

09:34:01

00261782780EXPA1

181

9.494

TRQX

13/04/2021

09:35:29

00261783069EXPA1

2

9.494

TRQX

13/04/2021

09:35:29

00261783071EXPA1

500

9.494

TRQX

13/04/2021

09:35:29

00261783073EXPA1

181

9.486

TRQX

13/04/2021

09:37:59

00261783451EXPA1

472

9.486

TRQX

13/04/2021

09:37:59

00261783452EXPA1

197

9.486

TRQX

13/04/2021

09:37:59

00261783453EXPA1

181

9.490

TRQX

13/04/2021

09:46:23

00261785631EXPA1

181

9.490

TRQX

13/04/2021

09:48:18

00261786064EXPA1

81

9.490

TRQX

13/04/2021

09:54:57

00261787846EXPA1

57

9.490

TRQX

13/04/2021

09:54:57

00261787847EXPA1

11

9.490

TRQX

13/04/2021

09:54:57

00261787848EXPA1

600

9.490

TRQX

13/04/2021

09:54:57

00261787849EXPA1

1025

9.490

TRQX

13/04/2021

09:54:57

00261787850EXPA1

51

9.486

TRQX

13/04/2021

09:58:29

00261789061EXPA1

100

9.486

TRQX

13/04/2021

09:58:29

00261789062EXPA1

171

9.480

TRQX

13/04/2021

10:12:19

00261793368EXPA1

267

9.488

TRQX

13/04/2021

10:24:46

00261796568EXPA1

281

9.488

TRQX

13/04/2021

10:24:46

00261796569EXPA1

110

9.488

TRQX

13/04/2021

10:28:50

00261797418EXPA1

2

9.484

TRQX

13/04/2021

10:33:53

00261798451EXPA1

181

9.486

TRQX

13/04/2021

10:35:53

00261798990EXPA1

518

9.492

TRQX

13/04/2021

10:48:00

00261801560EXPA1

181

9.498

TRQX

13/04/2021

10:56:05

00261803191EXPA1

1823

9.452

TRQX

13/04/2021

11:03:46

00261806932EXPA1

182

9.472

TRQX

13/04/2021

11:35:57

00261815667EXPA1

148

9.472

TRQX

13/04/2021

11:35:57

00261815668EXPA1

112

9.474

TRQX

13/04/2021

11:43:27

00261817097EXPA1

335

9.486

TRQX

13/04/2021

11:49:59

00261818598EXPA1

181

9.488

TRQX

13/04/2021

12:24:43

00261828478EXPA1

112

9.488

TRQX

13/04/2021

12:24:43

00261828482EXPA1

181

9.490

TRQX

13/04/2021

12:27:39

00261828991EXPA1

343

9.490

TRQX

13/04/2021

12:48:01

00261833877EXPA1

52

9.490

TRQX

13/04/2021

12:48:01

00261833882EXPA1

109

9.486

TRQX

13/04/2021

12:50:45

00261834552EXPA1

187

9.484

TRQX

13/04/2021

12:57:31

00261836385EXPA1

112

9.484

TRQX

13/04/2021

13:07:20

00261839189EXPA1

180

9.484

TRQX

13/04/2021

13:07:20

00261839192EXPA1

4

9.488

TRQX

13/04/2021

13:14:43

00261840990EXPA1

181

9.488

TRQX

13/04/2021

13:14:43

00261840991EXPA1

136

9.478

TRQX

13/04/2021

13:20:57

00261842972EXPA1

182

9.458

TRQX

13/04/2021

13:31:30

00261847208EXPA1

100

9.458

TRQX

13/04/2021

13:36:12

00261849785EXPA1

103

9.458

TRQX

13/04/2021

13:36:12

00261849787EXPA1

182

9.458

TRQX

13/04/2021

13:36:12

00261849788EXPA1

414

9.470

TRQX

13/04/2021

13:42:52

00261852876EXPA1

144

9.462

TRQX

13/04/2021

13:45:46

00261853995EXPA1

71

9.460

TRQX

13/04/2021

13:49:49

00261856031EXPA1

182

9.470

TRQX

13/04/2021

13:52:38

00261857647EXPA1

100

9.470

TRQX

13/04/2021

13:52:38

00261857650EXPA1

197

9.478

TRQX

13/04/2021

14:07:07

00261865832EXPA1

312

9.480

TRQX

13/04/2021

14:07:25

00261865967EXPA1

100

9.480

TRQX

13/04/2021

14:07:25

00261865968EXPA1

181

9.480

TRQX

13/04/2021

14:07:25

00261865969EXPA1

233

9.480

TRQX

13/04/2021

14:07:25

00261865970EXPA1

106

9.480

TRQX

13/04/2021

14:07:25

00261865971EXPA1

100

9.480

TRQX

13/04/2021

14:07:25

00261865972EXPA1

428

9.496

TRQX

13/04/2021

14:09:30

00261866971EXPA1

3

9.508

TRQX

13/04/2021

14:17:15

00261870933EXPA1

180

9.540

TRQX

13/04/2021

14:28:56

00261877875EXPA1

100

9.540

TRQX

13/04/2021

14:28:56

00261877877EXPA1

100

9.540

TRQX

13/04/2021

14:28:56

00261877878EXPA1

181

9.526

TRQX

13/04/2021

14:34:04

00261880956EXPA1

100

9.526

TRQX

13/04/2021

14:34:04

00261880957EXPA1

2

9.528

TRQX

13/04/2021

14:43:42

00261887695EXPA1

9

9.520

TRQX

13/04/2021

14:46:43

00261889031EXPA1

4

9.524

TRQX

13/04/2021

15:00:33

00261896467EXPA1

100

9.524

TRQX

13/04/2021

15:03:51

00261898132EXPA1

306

9.526

TRQX

13/04/2021

15:09:30

00261900885EXPA1

181

9.520

TRQX

13/04/2021

15:20:23

00261907551EXPA1

2

9.520

TRQX

13/04/2021

15:20:23

00261907552EXPA1

176

9.520

TRQX

13/04/2021

15:24:33

00261910516EXPA1

18

9.398

XLON

13/04/2021

07:03:13

00261754008EXPA1

250

9.402

XLON

13/04/2021

07:03:46

00261754060EXPA1

283

9.394

XLON

13/04/2021

07:03:49

00261754065EXPA1

255

9.394

XLON

13/04/2021

07:03:49

00261754066EXPA1

250

9.410

XLON

13/04/2021

07:07:54

00261754929EXPA1

412

9.410

XLON

13/04/2021

07:07:54

00261754930EXPA1

100

9.412

XLON

13/04/2021

07:08:18

00261755071EXPA1

419

9.402

XLON

13/04/2021

07:08:46

00261755135EXPA1

501

9.398

XLON

13/04/2021

07:09:33

00261755291EXPA1

498

9.388

XLON

13/04/2021

07:10:41

00261755602EXPA1

250

9.388

XLON

13/04/2021

07:10:46

00261755668EXPA1

231

9.388

XLON

13/04/2021

07:10:46

00261755670EXPA1

432

9.384

XLON

13/04/2021

07:11:37

00261755991EXPA1

154

9.390

XLON

13/04/2021

07:12:24

00261756223EXPA1

152

9.390

XLON

13/04/2021

07:12:30

00261756239EXPA1

10

9.380

XLON

13/04/2021

07:13:36

00261756528EXPA1

285

9.382

XLON

13/04/2021

07:13:36

00261756529EXPA1

175

9.382

XLON

13/04/2021

07:13:36

00261756530EXPA1

250

9.390

XLON

13/04/2021

07:15:07

00261756906EXPA1

11

9.378

XLON

13/04/2021

07:15:31

00261757000EXPA1

551

9.378

XLON

13/04/2021

07:15:31

00261757001EXPA1

143

9.380

XLON

13/04/2021

07:18:25

00261757690EXPA1

63

9.380

XLON

13/04/2021

07:20:24

00261758309EXPA1

67

9.380

XLON

13/04/2021

07:20:24

00261758311EXPA1

114

9.380

XLON

13/04/2021

07:20:24

00261758312EXPA1

156

9.380

XLON

13/04/2021

07:20:24

00261758313EXPA1

179

9.380

XLON

13/04/2021

07:20:24

00261758314EXPA1

240

9.378

XLON

13/04/2021

07:20:29

00261758337EXPA1

480

9.386

XLON

13/04/2021

07:21:26

00261758646EXPA1

153

9.384

XLON

13/04/2021

07:21:52

00261758752EXPA1

526

9.384

XLON

13/04/2021

07:21:52

00261758753EXPA1

632

9.396

XLON

13/04/2021

07:22:55

00261759044EXPA1

688

9.422

XLON

13/04/2021

07:23:41

00261759246EXPA1

655

9.420

XLON

13/04/2021

07:24:03

00261759342EXPA1

562

9.402

XLON

13/04/2021

07:24:33

00261759414EXPA1

126

9.402

XLON

13/04/2021

07:24:33

00261759415EXPA1

1529

9.410

XLON

13/04/2021

07:26:01

00261759716EXPA1

271

9.398

XLON

13/04/2021

07:28:56

00261760320EXPA1

41

9.398

XLON

13/04/2021

07:28:56

00261760321EXPA1

366

9.398

XLON

13/04/2021

07:28:56

00261760322EXPA1

349

9.396

XLON

13/04/2021

07:29:17

00261760422EXPA1

237

9.396

XLON

13/04/2021

07:29:17

00261760423EXPA1

252

9.390

XLON

13/04/2021

07:29:52

00261760587EXPA1

269

9.390

XLON

13/04/2021

07:29:52

00261760588EXPA1

136

9.396

XLON

13/04/2021

07:30:50

00261760842EXPA1

25

9.396

XLON

13/04/2021

07:30:50

00261760843EXPA1

20

9.396

XLON

13/04/2021

07:30:50

00261760845EXPA1

176

9.396

XLON

13/04/2021

07:30:50

00261760851EXPA1

8

9.396

XLON

13/04/2021

07:30:50

00261760853EXPA1

75

9.396

XLON

13/04/2021

07:30:50

00261760855EXPA1

16

9.396

XLON

13/04/2021

07:30:50

00261760856EXPA1

4

9.396

XLON

13/04/2021

07:30:51

00261760857EXPA1

350

9.396

XLON

13/04/2021

07:31:27

00261760950EXPA1

77

9.396

XLON

13/04/2021

07:31:27

00261760951EXPA1

648

9.420

XLON

13/04/2021

07:32:11

00261761115EXPA1

600

9.442

XLON

13/04/2021

07:33:52

00261761462EXPA1

576

9.442

XLON

13/04/2021

07:33:52

00261761463EXPA1

1267

9.454

XLON

13/04/2021

07:35:47

00261761905EXPA1

91

9.460

XLON

13/04/2021

07:40:09

00261762716EXPA1

99

9.460

XLON

13/04/2021

07:40:09

00261762717EXPA1

2

9.460

XLON

13/04/2021

07:40:09

00261762718EXPA1

2

9.460

XLON

13/04/2021

07:40:09

00261762719EXPA1

255

9.460

XLON

13/04/2021

07:40:09

00261762720EXPA1

203

9.472

XLON

13/04/2021

07:41:02

00261762861EXPA1

1356

9.472

XLON

13/04/2021

07:41:02

00261762862EXPA1

312

9.474

XLON

13/04/2021

07:42:52

00261763180EXPA1

2

9.474

XLON

13/04/2021

07:42:52

00261763181EXPA1

190

9.474

XLON

13/04/2021

07:42:52

00261763182EXPA1

508

9.474

XLON

13/04/2021

07:43:44

00261763325EXPA1

98

9.478

XLON

13/04/2021

07:44:39

00261763510EXPA1

600

9.480

XLON

13/04/2021

07:44:58

00261763575EXPA1

403

9.480

XLON

13/04/2021

07:44:58

00261763576EXPA1

11

9.478

XLON

13/04/2021

07:46:36

00261763852EXPA1

525

9.478

XLON

13/04/2021

07:46:36

00261763853EXPA1

108

9.478

XLON

13/04/2021

07:47:39

00261764113EXPA1

81

9.478

XLON

13/04/2021

07:47:39

00261764114EXPA1

43

9.478

XLON

13/04/2021

07:47:39

00261764115EXPA1

371

9.478

XLON

13/04/2021

07:47:39

00261764116EXPA1

711

9.478

XLON

13/04/2021

07:48:18

00261764255EXPA1

250

9.482

XLON

13/04/2021

07:50:31

00261764635EXPA1

607

9.474

XLON

13/04/2021

07:51:15

00261764734EXPA1

250

9.490

XLON

13/04/2021

07:55:04

00261765492EXPA1

193

9.490

XLON

13/04/2021

07:55:07

00261765497EXPA1

2

9.490

XLON

13/04/2021

07:55:07

00261765498EXPA1

644

9.488

XLON

13/04/2021

07:55:14

00261765509EXPA1

250

9.488

XLON

13/04/2021

07:55:53

00261765611EXPA1

226

9.488

XLON

13/04/2021

07:55:53

00261765613EXPA1

4

9.488

XLON

13/04/2021

07:55:53

00261765615EXPA1

173

9.490

XLON

13/04/2021

07:55:56

00261765630EXPA1

250

9.488

XLON

13/04/2021

07:56:33

00261765715EXPA1

171

9.488

XLON

13/04/2021

07:56:36

00261765736EXPA1

250

9.488

XLON

13/04/2021

07:57:30

00261765907EXPA1

108

9.490

XLON

13/04/2021

07:59:15

00261766182EXPA1

312

9.490

XLON

13/04/2021

07:59:18

00261766184EXPA1

250

9.490

XLON

13/04/2021

07:59:24

00261766212EXPA1

250

9.494

XLON

13/04/2021

08:00:40

00261766393EXPA1

2

9.494

XLON

13/04/2021

08:00:40

00261766394EXPA1

142

9.494

XLON

13/04/2021

08:00:43

00261766401EXPA1

422

9.492

XLON

13/04/2021

08:01:09

00261766478EXPA1

250

9.492

XLON

13/04/2021

08:01:17

00261766496EXPA1

111

9.492

XLON

13/04/2021

08:01:17

00261766497EXPA1

250

9.492

XLON

13/04/2021

08:02:28

00261766700EXPA1

4

9.492

XLON

13/04/2021

08:02:28

00261766701EXPA1

430

9.490

XLON

13/04/2021

08:02:28

00261766702EXPA1

170

9.496

XLON

13/04/2021

08:02:54

00261766739EXPA1

557

9.490

XLON

13/04/2021

08:03:56

00261766943EXPA1

6

9.494

XLON

13/04/2021

08:05:21

00261767208EXPA1

6

9.494

XLON

13/04/2021

08:05:21

00261767209EXPA1

126

9.492

XLON

13/04/2021

08:05:51

00261767292EXPA1

123

9.492

XLON

13/04/2021

08:05:51

00261767293EXPA1

44

9.492

XLON

13/04/2021

08:06:43

00261767415EXPA1

85

9.492

XLON

13/04/2021

08:06:43

00261767416EXPA1

516

9.490

XLON

13/04/2021

08:07:28

00261767560EXPA1

100

9.488

XLON

13/04/2021

08:07:33

00261767574EXPA1

170

9.488

XLON

13/04/2021

08:07:33

00261767576EXPA1

312

9.488

XLON

13/04/2021

08:07:33

00261767578EXPA1

250

9.488

XLON

13/04/2021

08:08:01

00261767675EXPA1

172

9.488

XLON

13/04/2021

08:08:01

00261767676EXPA1

408

9.486

XLON

13/04/2021

08:08:16

00261767713EXPA1

250

9.482

XLON

13/04/2021

08:09:32

00261768034EXPA1

147

9.482

XLON

13/04/2021

08:09:32

00261768035EXPA1

2

9.482

XLON

13/04/2021

08:09:32

00261768036EXPA1

250

9.482

XLON

13/04/2021

08:09:36

00261768046EXPA1

250

9.482

XLON

13/04/2021

08:10:08

00261768118EXPA1

97

9.482

XLON

13/04/2021

08:10:08

00261768119EXPA1

250

9.482

XLON

13/04/2021

08:10:39

00261768176EXPA1

250

9.482

XLON

13/04/2021

08:11:35

00261768327EXPA1

2

9.482

XLON

13/04/2021

08:11:35

00261768328EXPA1

743

9.486

XLON

13/04/2021

08:11:50

00261768389EXPA1

803

9.486

XLON

13/04/2021

08:11:50

00261768390EXPA1

622

9.490

XLON

13/04/2021

08:13:57

00261768800EXPA1

46

9.490

XLON

13/04/2021

08:16:06

00261769157EXPA1

164

9.490

XLON

13/04/2021

08:16:06

00261769159EXPA1

171

9.490

XLON

13/04/2021

08:16:06

00261769160EXPA1

306

9.498

XLON

13/04/2021

08:21:47

00261770261EXPA1

109

9.498

XLON

13/04/2021

08:21:47

00261770263EXPA1

6

9.498

XLON

13/04/2021

08:21:47

00261770265EXPA1

250

9.498

XLON

13/04/2021

08:22:18

00261770330EXPA1

2

9.498

XLON

13/04/2021

08:22:18

00261770331EXPA1

193

9.498

XLON

13/04/2021

08:22:18

00261770332EXPA1

2

9.498

XLON

13/04/2021

08:22:18

00261770333EXPA1

800

9.500

XLON

13/04/2021

08:25:28

00261770918EXPA1

2

9.500

XLON

13/04/2021

08:25:28

00261770919EXPA1

441

9.500

XLON

13/04/2021

08:25:28

00261770920EXPA1

205

9.494

XLON

13/04/2021

08:34:24

00261772335EXPA1

230

9.494

XLON

13/04/2021

08:34:24

00261772337EXPA1

87

9.494

XLON

13/04/2021

08:34:24

00261772338EXPA1

303

9.494

XLON

13/04/2021

08:34:24

00261772339EXPA1

2

9.494

XLON

13/04/2021

08:34:24

00261772340EXPA1

415

9.490

XLON

13/04/2021

08:34:31

00261772347EXPA1

158

9.482

XLON

13/04/2021

08:35:27

00261772474EXPA1

248

9.482

XLON

13/04/2021

08:35:27

00261772475EXPA1

513

9.484

XLON

13/04/2021

08:37:19

00261772783EXPA1

250

9.484

XLON

13/04/2021

08:37:24

00261772806EXPA1

217

9.484

XLON

13/04/2021

08:37:24

00261772808EXPA1

181

9.484

XLON

13/04/2021

08:37:24

00261772810EXPA1

163

9.492

XLON

13/04/2021

08:37:49

00261772902EXPA1

238

9.492

XLON

13/04/2021

08:37:49

00261772903EXPA1

250

9.492

XLON

13/04/2021

08:38:04

00261772933EXPA1

255

9.492

XLON

13/04/2021

08:38:04

00261772935EXPA1

250

9.492

XLON

13/04/2021

08:39:34

00261773137EXPA1

2

9.492

XLON

13/04/2021

08:39:34

00261773138EXPA1

250

9.492

XLON

13/04/2021

08:39:50

00261773191EXPA1

2

9.492

XLON

13/04/2021

08:39:50

00261773192EXPA1

183

9.508

XLON

13/04/2021

08:46:42

00261774355EXPA1

2

9.508

XLON

13/04/2021

08:46:42

00261774356EXPA1

2

9.514

XLON

13/04/2021

08:48:44

00261774726EXPA1

129

9.514

XLON

13/04/2021

08:48:44

00261774727EXPA1

2

9.514

XLON

13/04/2021

08:48:44

00261774728EXPA1

2

9.514

XLON

13/04/2021

08:48:44

00261774729EXPA1

25

9.514

XLON

13/04/2021

08:49:11

00261774825EXPA1

412

9.514

XLON

13/04/2021

08:49:11

00261774826EXPA1

2

9.512

XLON

13/04/2021

08:49:45

00261774910EXPA1

312

9.512

XLON

13/04/2021

08:49:45

00261774912EXPA1

254

9.512

XLON

13/04/2021

08:49:45

00261774913EXPA1

276

9.512

XLON

13/04/2021

08:49:45

00261774914EXPA1

196

9.510

XLON

13/04/2021

08:51:46

00261775292EXPA1

2

9.510

XLON

13/04/2021

08:51:46

00261775293EXPA1

439

9.508

XLON

13/04/2021

08:52:05

00261775386EXPA1

408

9.492

XLON

13/04/2021

08:53:47

00261775787EXPA1

210

9.492

XLON

13/04/2021

08:53:47

00261775788EXPA1

398

9.492

XLON

13/04/2021

08:53:47

00261775789EXPA1

162

9.492

XLON

13/04/2021

08:53:47

00261775790EXPA1

150

9.492

XLON

13/04/2021

08:53:47

00261775791EXPA1

154

9.492

XLON

13/04/2021

08:53:47

00261775792EXPA1

48

9.492

XLON

13/04/2021

08:53:47

00261775793EXPA1

37

9.476

XLON

13/04/2021

08:56:02

00261776303EXPA1

2

9.478

XLON

13/04/2021

08:57:15

00261776484EXPA1

552

9.482

XLON

13/04/2021

08:58:40

00261776697EXPA1

250

9.484

XLON

13/04/2021

08:59:43

00261776858EXPA1

142

9.484

XLON

13/04/2021

08:59:43

00261776859EXPA1

2

9.484

XLON

13/04/2021

08:59:43

00261776861EXPA1

2

9.484

XLON

13/04/2021

09:00:42

00261777008EXPA1

2

9.484

XLON

13/04/2021

09:00:42

00261777009EXPA1

250

9.484

XLON

13/04/2021

09:01:03

00261777047EXPA1

2

9.484

XLON

13/04/2021

09:01:03

00261777048EXPA1

250

9.484

XLON

13/04/2021

09:01:29

00261777127EXPA1

2

9.484

XLON

13/04/2021

09:01:29

00261777128EXPA1

113

9.484

XLON

13/04/2021

09:01:32

00261777144EXPA1

250

9.484

XLON

13/04/2021

09:02:02

00261777248EXPA1

171

9.484

XLON

13/04/2021

09:02:02

00261777249EXPA1

91

9.484

XLON

13/04/2021

09:02:02

00261777250EXPA1

2

9.484

XLON

13/04/2021

09:02:02

00261777251EXPA1

125

9.486

XLON

13/04/2021

09:04:16

00261777586EXPA1

167

9.486

XLON

13/04/2021

09:04:16

00261777587EXPA1

279

9.486

XLON

13/04/2021

09:04:16

00261777588EXPA1

111

9.486

XLON

13/04/2021

09:04:16

00261777589EXPA1

2

9.486

XLON

13/04/2021

09:04:16

00261777590EXPA1

312

9.486

XLON

13/04/2021

09:04:19

00261777615EXPA1

2

9.486

XLON

13/04/2021

09:04:19

00261777616EXPA1

119

9.486

XLON

13/04/2021

09:04:19

00261777617EXPA1

381

9.486

XLON

13/04/2021

09:04:22

00261777620EXPA1

140

9.486

XLON

13/04/2021

09:04:22

00261777621EXPA1

250

9.488

XLON

13/04/2021

09:06:17

00261778003EXPA1

250

9.488

XLON

13/04/2021

09:06:50

00261778045EXPA1

2

9.488

XLON

13/04/2021

09:06:50

00261778046EXPA1

423

9.488

XLON

13/04/2021

09:09:36

00261778570EXPA1

65

9.488

XLON

13/04/2021

09:09:36

00261778573EXPA1

326

9.488

XLON

13/04/2021

09:09:36

00261778574EXPA1

255

9.488

XLON

13/04/2021

09:09:36

00261778575EXPA1

250

9.488

XLON

13/04/2021

09:09:44

00261778631EXPA1

432

9.488

XLON

13/04/2021

09:09:44

00261778632EXPA1

198

9.488

XLON

13/04/2021

09:09:44

00261778634EXPA1

249

9.488

XLON

13/04/2021

09:10:35

00261778795EXPA1

410

9.488

XLON

13/04/2021

09:10:35

00261778798EXPA1

165

9.490

XLON

13/04/2021

09:13:11

00261779299EXPA1

2

9.490

XLON

13/04/2021

09:13:11

00261779301EXPA1

171

9.490

XLON

13/04/2021

09:13:11

00261779302EXPA1

461

9.490

XLON

13/04/2021

09:13:14

00261779309EXPA1

447

9.490

XLON

13/04/2021

09:13:14

00261779311EXPA1

175

9.496

XLON

13/04/2021

09:17:13

00261780029EXPA1

387

9.496

XLON

13/04/2021

09:17:13

00261780030EXPA1

150

9.498

XLON

13/04/2021

09:19:20

00261780393EXPA1

204

9.498

XLON

13/04/2021

09:19:20

00261780402EXPA1

231

9.494

XLON

13/04/2021

09:22:09

00261780822EXPA1

2

9.494

XLON

13/04/2021

09:22:09

00261780824EXPA1

120

9.494

XLON

13/04/2021

09:22:09

00261780825EXPA1

120

9.494

XLON

13/04/2021

09:22:09

00261780828EXPA1

11

9.494

XLON

13/04/2021

09:22:09

00261780829EXPA1

250

9.496

XLON

13/04/2021

09:24:07

00261781223EXPA1

7

9.494

XLON

13/04/2021

09:28:25

00261781957EXPA1

550

9.494

XLON

13/04/2021

09:28:25

00261781958EXPA1

312

9.500

XLON

13/04/2021

09:29:32

00261782107EXPA1

2

9.500

XLON

13/04/2021

09:29:32

00261782108EXPA1

95

9.500

XLON

13/04/2021

09:29:32

00261782109EXPA1

281

9.500

XLON

13/04/2021

09:29:32

00261782110EXPA1

463

9.498

XLON

13/04/2021

09:30:08

00261782182EXPA1

591

9.492

XLON

13/04/2021

09:31:32

00261782401EXPA1

28

9.492

XLON

13/04/2021

09:33:12

00261782647EXPA1

469

9.492

XLON

13/04/2021

09:33:12

00261782648EXPA1

250

9.492

XLON

13/04/2021

09:33:31

00261782706EXPA1

2

9.492

XLON

13/04/2021

09:33:31

00261782707EXPA1

99

9.492

XLON

13/04/2021

09:33:31

00261782708EXPA1

250

9.492

XLON

13/04/2021

09:34:01

00261782781EXPA1

159

9.492

XLON

13/04/2021

09:34:01

00261782782EXPA1

2

9.492

XLON

13/04/2021

09:34:01

00261782783EXPA1

174

9.492

XLON

13/04/2021

09:34:01

00261782784EXPA1

2

9.492

XLON

13/04/2021

09:34:01

00261782785EXPA1

208

9.490

XLON

13/04/2021

09:35:32

00261783077EXPA1

332

9.490

XLON

13/04/2021

09:35:32

00261783078EXPA1

250

9.486

XLON

13/04/2021

09:37:59

00261783454EXPA1

463

9.486

XLON

13/04/2021

09:37:59

00261783455EXPA1

217

9.486

XLON

13/04/2021

09:37:59

00261783456EXPA1

2

9.486

XLON

13/04/2021

09:37:59

00261783457EXPA1

8

9.486

XLON

13/04/2021

09:37:59

00261783458EXPA1

105

9.492

XLON

13/04/2021

09:41:25

00261784583EXPA1

2

9.492

XLON

13/04/2021

09:41:25

00261784584EXPA1

142

9.492

XLON

13/04/2021

09:41:25

00261784585EXPA1

105

9.496

XLON

13/04/2021

09:42:32

00261784811EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784812EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784813EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784814EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784815EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784816EXPA1

250

9.496

XLON

13/04/2021

09:42:32

00261784817EXPA1

205

9.496

XLON

13/04/2021

09:42:32

00261784818EXPA1

480

9.494

XLON

13/04/2021

09:45:26

00261785371EXPA1

239

9.490

XLON

13/04/2021

09:46:23

00261785633EXPA1

2

9.490

XLON

13/04/2021

09:46:23

00261785635EXPA1

312

9.490

XLON

13/04/2021

09:46:23

00261785636EXPA1

124

9.490

XLON

13/04/2021

09:48:18

00261786060EXPA1

400

9.490

XLON

13/04/2021

09:48:18

00261786061EXPA1

164

9.490

XLON

13/04/2021

09:48:18

00261786063EXPA1

2

9.490

XLON

13/04/2021

09:48:18

00261786065EXPA1

146

9.490

XLON

13/04/2021

09:48:18

00261786066EXPA1

390

9.492

XLON

13/04/2021

09:51:09

00261786675EXPA1

5

9.492

XLON

13/04/2021

09:51:09

00261786678EXPA1

2

9.492

XLON

13/04/2021

09:52:35

00261787045EXPA1

106

9.492

XLON

13/04/2021

09:52:35

00261787047EXPA1

119

9.492

XLON

13/04/2021

09:52:35

00261787048EXPA1

2

9.492

XLON

13/04/2021

09:52:35

00261787049EXPA1

390

9.492

XLON

13/04/2021

09:52:35

00261787050EXPA1

615

9.488

XLON

13/04/2021

09:52:42

00261787093EXPA1

390

9.486

XLON

13/04/2021

09:58:45

00261789260EXPA1

140

9.486

XLON

13/04/2021

09:58:45

00261789261EXPA1

360

9.486

XLON

13/04/2021

09:58:45

00261789262EXPA1

2

9.490

XLON

13/04/2021

10:00:39

00261789869EXPA1

217

9.490

XLON

13/04/2021

10:00:39

00261789870EXPA1

1281

9.490

XLON

13/04/2021

10:01:48

00261790191EXPA1

617

9.488

XLON

13/04/2021

10:03:52

00261790915EXPA1

559

9.486

XLON

13/04/2021

10:05:41

00261791470EXPA1

594

9.484

XLON

13/04/2021

10:06:48

00261791840EXPA1

2

9.484

XLON

13/04/2021

10:07:52

00261792184EXPA1

128

9.484

XLON

13/04/2021

10:07:52

00261792186EXPA1

474

9.484

XLON

13/04/2021

10:08:04

00261792226EXPA1

491

9.484

XLON

13/04/2021

10:08:04

00261792227EXPA1

396

9.480

XLON

13/04/2021

10:10:25

00261792917EXPA1

254

9.480

XLON

13/04/2021

10:10:25

00261792918EXPA1

250

9.482

XLON

13/04/2021

10:14:04

00261793790EXPA1

151

9.482

XLON

13/04/2021

10:14:04

00261793792EXPA1

150

9.482

XLON

13/04/2021

10:14:04

00261793794EXPA1

250

9.482

XLON

13/04/2021

10:14:04

00261793796EXPA1

6

9.482

XLON

13/04/2021

10:14:04

00261793798EXPA1

42

9.482

XLON

13/04/2021

10:14:04

00261793799EXPA1

394

9.478

XLON

13/04/2021

10:15:01

00261794099EXPA1

171

9.478

XLON

13/04/2021

10:15:01

00261794100EXPA1

328

9.480

XLON

13/04/2021

10:19:06

00261795083EXPA1

853

9.480

XLON

13/04/2021

10:19:06

00261795084EXPA1

390

9.480

XLON

13/04/2021

10:21:01

00261795648EXPA1

829

9.480

XLON

13/04/2021

10:21:01

00261795649EXPA1

2

9.484

XLON

13/04/2021

10:24:43

00261796558EXPA1

2

9.484

XLON

13/04/2021

10:24:43

00261796559EXPA1

2

9.484

XLON

13/04/2021

10:24:43

00261796560EXPA1

600

9.490

XLON

13/04/2021

10:25:20

00261796652EXPA1

137

9.490

XLON

13/04/2021

10:25:20

00261796653EXPA1

171

9.488

XLON

13/04/2021

10:28:50

00261797419EXPA1

154

9.488

XLON

13/04/2021

10:28:50

00261797421EXPA1

187

9.488

XLON

13/04/2021

10:28:50

00261797422EXPA1

80

9.488

XLON

13/04/2021

10:28:50

00261797425EXPA1

377

9.488

XLON

13/04/2021

10:28:50

00261797426EXPA1

292

9.488

XLON

13/04/2021

10:28:50

00261797427EXPA1

231

9.488

XLON

13/04/2021

10:31:38

00261797946EXPA1

471

9.488

XLON

13/04/2021

10:31:38

00261797953EXPA1

250

9.484

XLON

13/04/2021

10:33:53

00261798452EXPA1

157

9.484

XLON

13/04/2021

10:33:53

00261798454EXPA1

2

9.484

XLON

13/04/2021

10:33:53

00261798456EXPA1

250

9.484

XLON

13/04/2021

10:33:53

00261798458EXPA1

60

9.484

XLON

13/04/2021

10:33:53

00261798459EXPA1

250

9.486

XLON

13/04/2021

10:35:53

00261798991EXPA1

250

9.486

XLON

13/04/2021

10:36:38

00261799196EXPA1

177

9.486

XLON

13/04/2021

10:36:38

00261799197EXPA1

312

9.486

XLON

13/04/2021

10:36:38

00261799198EXPA1

4

9.486

XLON

13/04/2021

10:36:38

00261799199EXPA1

69

9.486

XLON

13/04/2021

10:36:38

00261799200EXPA1

250

9.486

XLON

13/04/2021

10:38:28

00261799466EXPA1

141

9.486

XLON

13/04/2021

10:38:28

00261799467EXPA1

2

9.486

XLON

13/04/2021

10:38:28

00261799468EXPA1

2

9.486

XLON

13/04/2021

10:38:28

00261799469EXPA1

92

9.488

XLON

13/04/2021

10:39:51

00261799763EXPA1

103

9.488

XLON

13/04/2021

10:39:51

00261799764EXPA1

2

9.488

XLON

13/04/2021

10:39:51

00261799765EXPA1

628

9.488

XLON

13/04/2021

10:40:43

00261799930EXPA1

250

9.488

XLON

13/04/2021

10:42:12

00261800352EXPA1

194

9.488

XLON

13/04/2021

10:42:12

00261800353EXPA1

2

9.488

XLON

13/04/2021

10:42:12

00261800354EXPA1

22

9.488

XLON

13/04/2021

10:42:12

00261800355EXPA1

250

9.488

XLON

13/04/2021

10:44:10

00261800758EXPA1

691

9.490

XLON

13/04/2021

10:45:13

00261801012EXPA1

2

9.492

XLON

13/04/2021

10:51:52

00261802444EXPA1

5

9.494

XLON

13/04/2021

10:51:53

00261802454EXPA1

11

9.494

XLON

13/04/2021

10:51:53

00261802455EXPA1

150

9.494

XLON

13/04/2021

10:51:55

00261802469EXPA1

385

9.508

XLON

13/04/2021

10:54:16

00261802816EXPA1

195

9.508

XLON

13/04/2021

10:54:16

00261802817EXPA1

171

9.498

XLON

13/04/2021

10:56:05

00261803193EXPA1

99

9.498

XLON

13/04/2021

10:56:05

00261803194EXPA1

2

9.498

XLON

13/04/2021

10:56:05

00261803196EXPA1

428

9.500

XLON

13/04/2021

10:57:58

00261803545EXPA1

21

9.500

XLON

13/04/2021

10:57:59

00261803547EXPA1

752

9.500

XLON

13/04/2021

10:57:59

00261803552EXPA1

502

9.496

XLON

13/04/2021

11:00:13

00261804487EXPA1

390

9.486

XLON

13/04/2021

11:00:57

00261804805EXPA1

195

9.486

XLON

13/04/2021

11:00:57

00261804807EXPA1

2

9.462

XLON

13/04/2021

11:07:34

00261809037EXPA1

243

9.462

XLON

13/04/2021

11:07:47

00261809077EXPA1

844

9.462

XLON

13/04/2021

11:07:47

00261809082EXPA1

538

9.464

XLON

13/04/2021

11:09:05

00261809454EXPA1

557

9.462

XLON

13/04/2021

11:10:11

00261809798EXPA1

445

9.460

XLON

13/04/2021

11:12:07

00261810277EXPA1

36

9.462

XLON

13/04/2021

11:13:38

00261810918EXPA1

124

9.462

XLON

13/04/2021

11:13:38

00261810919EXPA1

561

9.458

XLON

13/04/2021

11:13:39

00261810924EXPA1

116

9.460

XLON

13/04/2021

11:15:39

00261811330EXPA1

504

9.458

XLON

13/04/2021

11:18:21

00261811856EXPA1

462

9.454

XLON

13/04/2021

11:18:55

00261812126EXPA1

250

9.458

XLON

13/04/2021

11:21:24

00261812696EXPA1

158

9.458

XLON

13/04/2021

11:21:24

00261812697EXPA1

817

9.460

XLON

13/04/2021

11:21:48

00261812758EXPA1

586

9.462

XLON

13/04/2021

11:24:03

00261813263EXPA1

2

9.462

XLON

13/04/2021

11:26:26

00261813685EXPA1

390

9.462

XLON

13/04/2021

11:26:26

00261813691EXPA1

580

9.462

XLON

13/04/2021

11:26:26

00261813692EXPA1

514

9.460

XLON

13/04/2021

11:28:47

00261814023EXPA1

68

9.464

XLON

13/04/2021

11:31:27

00261814507EXPA1

2

9.464

XLON

13/04/2021

11:31:27

00261814508EXPA1

218

9.464

XLON

13/04/2021

11:31:27

00261814509EXPA1

3

9.464

XLON

13/04/2021

11:32:16

00261814668EXPA1

2

9.464

XLON

13/04/2021

11:32:16

00261814669EXPA1

110

9.464

XLON

13/04/2021

11:32:16

00261814670EXPA1

711

9.462

XLON

13/04/2021

11:32:37

00261814727EXPA1

661

9.462

XLON

13/04/2021

11:32:40

00261814753EXPA1

221

9.462

XLON

13/04/2021

11:32:40

00261814754EXPA1

250

9.472

XLON

13/04/2021

11:35:57

00261815669EXPA1

312

9.472

XLON

13/04/2021

11:35:57

00261815670EXPA1

315

9.472

XLON

13/04/2021

11:35:57

00261815671EXPA1

588

9.468

XLON

13/04/2021

11:36:32

00261815780EXPA1

481

9.474

XLON

13/04/2021

11:39:40

00261816464EXPA1

3

9.478

XLON

13/04/2021

11:41:02

00261816637EXPA1

271

9.478

XLON

13/04/2021

11:41:02

00261816638EXPA1

144

9.478

XLON

13/04/2021

11:41:02

00261816639EXPA1

2

9.478

XLON

13/04/2021

11:41:02

00261816640EXPA1

622

9.476

XLON

13/04/2021

11:42:10

00261816840EXPA1

300

9.474

XLON

13/04/2021

11:43:27

00261817098EXPA1

519

9.472

XLON

13/04/2021

11:44:43

00261817314EXPA1

488

9.470

XLON

13/04/2021

11:45:31

00261817589EXPA1

334

9.470

XLON

13/04/2021

11:46:13

00261817758EXPA1

280

9.470

XLON

13/04/2021

11:46:13

00261817759EXPA1

72

9.468

XLON

13/04/2021

11:46:53

00261817938EXPA1

408

9.468

XLON

13/04/2021

11:46:53

00261817939EXPA1

41

9.486

XLON

13/04/2021

11:49:59

00261818597EXPA1

250

9.486

XLON

13/04/2021

11:49:59

00261818600EXPA1

975

9.486

XLON

13/04/2021

11:49:59

00261818602EXPA1

250

9.480

XLON

13/04/2021

11:53:56

00261819416EXPA1

168

9.480

XLON

13/04/2021

11:53:56

00261819417EXPA1

687

9.480

XLON

13/04/2021

11:54:01

00261819437EXPA1

520

9.474

XLON

13/04/2021

11:56:05

00261819800EXPA1

560

9.472

XLON

13/04/2021

11:57:14

00261820100EXPA1

327

9.464

XLON

13/04/2021

11:59:58

00261820628EXPA1

245

9.464

XLON

13/04/2021

11:59:58

00261820630EXPA1

65

9.464

XLON

13/04/2021

12:00:19

00261820727EXPA1

116

9.464

XLON

13/04/2021

12:00:19

00261820728EXPA1

312

9.464

XLON

13/04/2021

12:00:19

00261820729EXPA1

166

9.466

XLON

13/04/2021

12:00:19

00261820730EXPA1

190

9.466

XLON

13/04/2021

12:00:19

00261820731EXPA1

85

9.466

XLON

13/04/2021

12:00:19

00261820732EXPA1

390

9.466

XLON

13/04/2021

12:00:19

00261820733EXPA1

150

9.466

XLON

13/04/2021

12:00:19

00261820734EXPA1

163

9.466

XLON

13/04/2021

12:00:19

00261820735EXPA1

250

9.468

XLON

13/04/2021

12:00:19

00261820736EXPA1

179

9.468

XLON

13/04/2021

12:00:19

00261820737EXPA1

150

9.468

XLON

13/04/2021

12:00:19

00261820738EXPA1

203

9.468

XLON

13/04/2021

12:00:19

00261820739EXPA1

81

9.468

XLON

13/04/2021

12:00:19

00261820740EXPA1

1094

9.472

XLON

13/04/2021

12:02:53

00261821246EXPA1

566

9.468

XLON

13/04/2021

12:04:46

00261822464EXPA1

543

9.470

XLON

13/04/2021

12:05:26

00261822778EXPA1

1280

9.480

XLON

13/04/2021

12:07:42

00261823240EXPA1

27

9.478

XLON

13/04/2021

12:10:19

00261823783EXPA1

316

9.478

XLON

13/04/2021

12:10:19

00261823784EXPA1

184

9.478

XLON

13/04/2021

12:10:19

00261823785EXPA1

77

9.478

XLON

13/04/2021

12:10:19

00261823786EXPA1

13

9.482

XLON

13/04/2021

12:12:55

00261824478EXPA1

312

9.482

XLON

13/04/2021

12:12:55

00261824479EXPA1

108

9.482

XLON

13/04/2021

12:12:55

00261824480EXPA1

238

9.482

XLON

13/04/2021

12:12:55

00261824483EXPA1

704

9.482

XLON

13/04/2021

12:12:55

00261824484EXPA1

515

9.486

XLON

13/04/2021

12:16:01

00261825288EXPA1

250

9.484

XLON

13/04/2021

12:18:58

00261825912EXPA1

250

9.484

XLON

13/04/2021

12:21:05

00261826494EXPA1

2

9.484

XLON

13/04/2021

12:21:05

00261826495EXPA1

250

9.484

XLON

13/04/2021

12:21:23

00261826699EXPA1

2

9.484

XLON

13/04/2021

12:21:23

00261826700EXPA1

250

9.484

XLON

13/04/2021

12:21:29

00261826716EXPA1

67

9.490

XLON

13/04/2021

12:24:30

00261828428EXPA1

269

9.490

XLON

13/04/2021

12:24:30

00261828429EXPA1

602

9.490

XLON

13/04/2021

12:24:38

00261828462EXPA1

111

9.490

XLON

13/04/2021

12:25:50

00261828686EXPA1

312

9.490

XLON

13/04/2021

12:25:50

00261828687EXPA1

2

9.490

XLON

13/04/2021

12:25:50

00261828688EXPA1

286

9.490

XLON

13/04/2021

12:25:50

00261828689EXPA1

250

9.490

XLON

13/04/2021

12:27:04

00261828892EXPA1

2

9.490

XLON

13/04/2021

12:27:04

00261828893EXPA1

210

9.490

XLON

13/04/2021

12:27:39

00261828993EXPA1

273

9.490

XLON

13/04/2021

12:27:39

00261828995EXPA1

589

9.494

XLON

13/04/2021

12:29:13

00261829259EXPA1

71

9.490

XLON

13/04/2021

12:30:54

00261829774EXPA1

241

9.490

XLON

13/04/2021

12:30:54

00261829775EXPA1

319

9.502

XLON

13/04/2021

12:32:46

00261830184EXPA1

121

9.502

XLON

13/04/2021

12:32:49

00261830190EXPA1

548

9.502

XLON

13/04/2021

12:34:16

00261830513EXPA1

312

9.502

XLON

13/04/2021

12:34:21

00261830532EXPA1

312

9.502

XLON

13/04/2021

12:34:21

00261830533EXPA1

112

9.502

XLON

13/04/2021

12:34:21

00261830534EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830552EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830553EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830554EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830555EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830556EXPA1

250

9.500

XLON

13/04/2021

12:34:24

00261830557EXPA1

221

9.500

XLON

13/04/2021

12:36:16

00261830921EXPA1

2

9.500

XLON

13/04/2021

12:36:16

00261830923EXPA1

255

9.500

XLON

13/04/2021

12:36:16

00261830925EXPA1

637

9.498

XLON

13/04/2021

12:36:19

00261830932EXPA1

590

9.494

XLON

13/04/2021

12:39:54

00261831871EXPA1

71

9.494

XLON

13/04/2021

12:39:54

00261831872EXPA1

262

9.494

XLON

13/04/2021

12:39:54

00261831873EXPA1

2

9.498

XLON

13/04/2021

12:42:12

00261832609EXPA1

121

9.498

XLON

13/04/2021

12:42:12

00261832610EXPA1

12

9.498

XLON

13/04/2021

12:42:32

00261832701EXPA1

117

9.498

XLON

13/04/2021

12:42:32

00261832702EXPA1

2

9.498

XLON

13/04/2021

12:42:33

00261832703EXPA1

1698

9.498

XLON

13/04/2021

12:42:36

00261832718EXPA1

534

9.494

XLON

13/04/2021

12:44:05

00261833065EXPA1

530

9.492

XLON

13/04/2021

12:45:08

00261833227EXPA1

1259

9.490

XLON

13/04/2021

12:48:01

00261833881EXPA1

144

9.486

XLON

13/04/2021

12:50:45

00261834553EXPA1

258

9.486

XLON

13/04/2021

12:50:45

00261834555EXPA1

282

9.486

XLON

13/04/2021

12:50:45

00261834557EXPA1

74

9.486

XLON

13/04/2021

12:50:45

00261834559EXPA1

428

9.486

XLON

13/04/2021

12:51:10

00261834671EXPA1

600

9.490

XLON

13/04/2021

12:53:59

00261835432EXPA1

600

9.490

XLON

13/04/2021

12:53:59

00261835433EXPA1

200

9.490

XLON

13/04/2021

12:53:59

00261835434EXPA1

497

9.484

XLON

13/04/2021

12:55:32

00261835802EXPA1

312

9.484

XLON

13/04/2021

12:57:31

00261836386EXPA1

224

9.484

XLON

13/04/2021

12:57:31

00261836388EXPA1

200

9.484

XLON

13/04/2021

12:57:31

00261836389EXPA1

460

9.484

XLON

13/04/2021

12:57:31

00261836390EXPA1

121

9.484

XLON

13/04/2021

12:57:31

00261836391EXPA1

390

9.486

XLON

13/04/2021

13:00:30

00261837242EXPA1

882

9.486

XLON

13/04/2021

13:00:30

00261837243EXPA1

592

9.484

XLON

13/04/2021

13:03:18

00261838046EXPA1

620

9.484

XLON

13/04/2021

13:03:18

00261838047EXPA1

250

9.486

XLON

13/04/2021

13:05:04

00261838588EXPA1

98

9.486

XLON

13/04/2021

13:05:04

00261838590EXPA1

114

9.486

XLON

13/04/2021

13:05:04

00261838591EXPA1

570

9.484

XLON

13/04/2021

13:05:57

00261838782EXPA1

287

9.484

XLON

13/04/2021

13:07:20

00261839185EXPA1

263

9.484

XLON

13/04/2021

13:07:20

00261839187EXPA1

2

9.484

XLON

13/04/2021

13:07:20

00261839188EXPA1

195

9.484

XLON

13/04/2021

13:07:20

00261839190EXPA1

549

9.486

XLON

13/04/2021

13:09:49

00261839707EXPA1

127

9.486

XLON

13/04/2021

13:09:49

00261839708EXPA1

182

9.488

XLON

13/04/2021

13:11:15

00261840011EXPA1

198

9.488

XLON

13/04/2021

13:11:15

00261840012EXPA1

250

9.488

XLON

13/04/2021

13:14:43

00261840992EXPA1

250

9.488

XLON

13/04/2021

13:14:43

00261840993EXPA1

250

9.488

XLON

13/04/2021

13:14:43

00261840994EXPA1

250

9.488

XLON

13/04/2021

13:14:43

00261840995EXPA1

345

9.488

XLON

13/04/2021

13:14:43

00261840996EXPA1

510

9.484

XLON

13/04/2021

13:16:43

00261841545EXPA1

217

9.480

XLON

13/04/2021

13:17:49

00261842051EXPA1

201

9.480

XLON

13/04/2021

13:17:49

00261842052EXPA1

333

9.480

XLON

13/04/2021

13:17:49

00261842053EXPA1

502

9.478

XLON

13/04/2021

13:20:52

00261842880EXPA1

419

9.478

XLON

13/04/2021

13:20:57

00261842973EXPA1

322

9.478

XLON

13/04/2021

13:20:57

00261842975EXPA1

476

9.478

XLON

13/04/2021

13:20:57

00261842976EXPA1

74

9.474

XLON

13/04/2021

13:24:03

00261844216EXPA1

152

9.474

XLON

13/04/2021

13:24:03

00261844218EXPA1

2

9.474

XLON

13/04/2021

13:24:03

00261844219EXPA1

312

9.474

XLON

13/04/2021

13:24:03

00261844220EXPA1

46

9.474

XLON

13/04/2021

13:24:04

00261844221EXPA1

1052

9.476

XLON

13/04/2021

13:26:00

00261844980EXPA1

95

9.476

XLON

13/04/2021

13:27:13

00261845335EXPA1

1117

9.476

XLON

13/04/2021

13:28:17

00261845719EXPA1

103

9.474

XLON

13/04/2021

13:29:29

00261846133EXPA1

419

9.474

XLON

13/04/2021

13:29:29

00261846134EXPA1

480

9.474

XLON

13/04/2021

13:29:29

00261846135EXPA1

2

9.474

XLON

13/04/2021

13:29:29

00261846136EXPA1

61

9.474

XLON

13/04/2021

13:29:29

00261846137EXPA1

71

9.460

XLON

13/04/2021

13:30:02

00261846519EXPA1

234

9.460

XLON

13/04/2021

13:30:03

00261846525EXPA1

255

9.460

XLON

13/04/2021

13:30:03

00261846526EXPA1

300

9.460

XLON

13/04/2021

13:30:03

00261846529EXPA1

50

9.460

XLON

13/04/2021

13:30:03

00261846530EXPA1

90

9.460

XLON

13/04/2021

13:30:03

00261846531EXPA1

78

9.460

XLON

13/04/2021

13:30:22

00261846756EXPA1

255

9.456

XLON

13/04/2021

13:30:44

00261846934EXPA1

240

9.456

XLON

13/04/2021

13:30:44

00261846935EXPA1

250

9.462

XLON

13/04/2021

13:32:03

00261847373EXPA1

660

9.464

XLON

13/04/2021

13:33:29

00261848074EXPA1

250

9.462

XLON

13/04/2021

13:33:34

00261848174EXPA1

225

9.462

XLON

13/04/2021

13:33:34

00261848176EXPA1

250

9.462

XLON

13/04/2021

13:33:37

00261848215EXPA1

164

9.462

XLON

13/04/2021

13:33:37

00261848216EXPA1

250

9.462

XLON

13/04/2021

13:33:40

00261848250EXPA1

135

9.460

XLON

13/04/2021

13:33:43

00261848370EXPA1

500

9.460

XLON

13/04/2021

13:33:43

00261848371EXPA1

250

9.462

XLON

13/04/2021

13:34:02

00261848615EXPA1

108

9.460

XLON

13/04/2021

13:34:25

00261848827EXPA1

1647

9.460

XLON

13/04/2021

13:34:25

00261848828EXPA1

251

9.460

XLON

13/04/2021

13:34:25

00261848829EXPA1

110

9.460

XLON

13/04/2021

13:34:25

00261848830EXPA1

454

9.460

XLON

13/04/2021

13:34:25

00261848831EXPA1

375

9.460

XLON

13/04/2021

13:35:11

00261849154EXPA1

670

9.458

XLON

13/04/2021

13:35:38

00261849551EXPA1

2400

9.456

XLON

13/04/2021

13:35:38

00261849556EXPA1

100

9.456

XLON

13/04/2021

13:35:38

00261849564EXPA1

163

9.456

XLON

13/04/2021

13:36:31

00261849913EXPA1

390

9.456

XLON

13/04/2021

13:38:09

00261850743EXPA1

1339

9.462

XLON

13/04/2021

13:39:01

00261851265EXPA1

416

9.462

XLON

13/04/2021

13:39:01

00261851266EXPA1

565

9.462

XLON

13/04/2021

13:39:48

00261851555EXPA1

395

9.466

XLON

13/04/2021

13:40:53

00261852085EXPA1

762

9.466

XLON

13/04/2021

13:41:01

00261852142EXPA1

5

9.466

XLON

13/04/2021

13:42:26

00261852709EXPA1

801

9.466

XLON

13/04/2021

13:44:04

00261853286EXPA1

250

9.466

XLON

13/04/2021

13:44:44

00261853508EXPA1

66

9.466

XLON

13/04/2021

13:44:44

00261853509EXPA1

171

9.466

XLON

13/04/2021

13:44:44

00261853510EXPA1

187

9.466

XLON

13/04/2021

13:44:44

00261853511EXPA1

250

9.466

XLON

13/04/2021

13:44:44

00261853512EXPA1

66

9.466

XLON

13/04/2021

13:44:44

00261853513EXPA1

66

9.466

XLON

13/04/2021

13:44:44

00261853514EXPA1

250

9.466

XLON

13/04/2021

13:44:44

00261853515EXPA1

222

9.460

XLON

13/04/2021

13:45:08

00261853714EXPA1

165

9.460

XLON

13/04/2021

13:45:08

00261853715EXPA1

1703

9.460

XLON

13/04/2021

13:45:08

00261853716EXPA1

410

9.460

XLON

13/04/2021

13:45:08

00261853717EXPA1

23

9.462

XLON

13/04/2021

13:45:46

00261853996EXPA1

51

9.462

XLON

13/04/2021

13:45:46

00261853997EXPA1

177

9.462

XLON

13/04/2021

13:45:46

00261853998EXPA1

37

9.462

XLON

13/04/2021

13:45:46

00261853999EXPA1

18

9.462

XLON

13/04/2021

13:45:46

00261854000EXPA1

45

9.462

XLON

13/04/2021

13:46:01

00261854128EXPA1

512

9.462

XLON

13/04/2021

13:46:01

00261854129EXPA1

411

9.462

XLON

13/04/2021

13:46:01

00261854131EXPA1

798

9.460

XLON

13/04/2021

13:47:01

00261854617EXPA1

250

9.462

XLON

13/04/2021

13:48:30

00261855400EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855402EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855403EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855404EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855405EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855406EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855407EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855408EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855409EXPA1

20

9.462

XLON

13/04/2021

13:48:30

00261855410EXPA1

18

9.462

XLON

13/04/2021

13:48:30

00261855411EXPA1

312

9.462

XLON

13/04/2021

13:48:30

00261855412EXPA1

108

9.462

XLON

13/04/2021

13:48:31

00261855420EXPA1

733

9.462

XLON

13/04/2021

13:48:31

00261855421EXPA1

312

9.468

XLON

13/04/2021

13:50:20

00261856345EXPA1

231

9.468

XLON

13/04/2021

13:50:20

00261856346EXPA1

2

9.468

XLON

13/04/2021

13:50:20

00261856347EXPA1

4

9.468

XLON

13/04/2021

13:50:20

00261856348EXPA1

702

9.466

XLON

13/04/2021

13:50:34

00261856479EXPA1

749

9.470

XLON

13/04/2021

13:51:25

00261857002EXPA1

173

9.468

XLON

13/04/2021

13:52:15

00261857540EXPA1

443

9.468

XLON

13/04/2021

13:52:18

00261857553EXPA1

250

9.470

XLON

13/04/2021

13:52:38

00261857648EXPA1

103

9.470

XLON

13/04/2021

13:54:20

00261858473EXPA1

193

9.470

XLON

13/04/2021

13:54:32

00261858533EXPA1

101

9.470

XLON

13/04/2021

13:54:32

00261858534EXPA1

84

9.470

XLON

13/04/2021

13:54:32

00261858535EXPA1

208

9.470

XLON

13/04/2021

13:54:32

00261858536EXPA1

473

9.470

XLON

13/04/2021

13:54:32

00261858537EXPA1

1377

9.474

XLON

13/04/2021

13:56:05

00261859420EXPA1

250

9.472

XLON

13/04/2021

13:57:55

00261860402EXPA1

77

9.474

XLON

13/04/2021

13:58:30

00261860792EXPA1

2

9.474

XLON

13/04/2021

13:58:30

00261860793EXPA1

216

9.474

XLON

13/04/2021

13:58:30

00261860794EXPA1

232

9.474

XLON

13/04/2021

13:58:30

00261860795EXPA1

85

9.474

XLON

13/04/2021

13:58:30

00261860796EXPA1

177

9.474

XLON

13/04/2021

13:58:30

00261860797EXPA1

3

9.474

XLON

13/04/2021

13:58:30

00261860798EXPA1

1347

9.474

XLON

13/04/2021

13:58:45

00261860864EXPA1

4

9.478

XLON

13/04/2021

14:00:29

00261862108EXPA1

544

9.480

XLON

13/04/2021

14:00:34

00261862163EXPA1

250

9.480

XLON

13/04/2021

14:00:34

00261862164EXPA1

228

9.480

XLON

13/04/2021

14:00:34

00261862165EXPA1

270

9.476

XLON

13/04/2021

14:01:30

00261862638EXPA1

236

9.480

XLON

13/04/2021

14:02:21

00261863157EXPA1

1073

9.480

XLON

13/04/2021

14:02:21

00261863158EXPA1

167

9.480

XLON

13/04/2021

14:02:21

00261863159EXPA1

1067

9.480

XLON

13/04/2021

14:03:21

00261863604EXPA1

891

9.490

XLON

13/04/2021

14:04:04

00261864030EXPA1

134

9.482

XLON

13/04/2021

14:04:59

00261864544EXPA1

2

9.482

XLON

13/04/2021

14:04:59

00261864546EXPA1

717

9.478

XLON

13/04/2021

14:05:05

00261864627EXPA1

557

9.476

XLON

13/04/2021

14:06:38

00261865515EXPA1

523

9.480

XLON

13/04/2021

14:07:27

00261865982EXPA1

304

9.480

XLON

13/04/2021

14:07:27

00261865983EXPA1

671

9.492

XLON

13/04/2021

14:10:35

00261867682EXPA1

1542

9.492

XLON

13/04/2021

14:11:15

00261868026EXPA1

250

9.514

XLON

13/04/2021

14:14:52

00261869836EXPA1

752

9.516

XLON

13/04/2021

14:15:13

00261869976EXPA1

250

9.518

XLON

13/04/2021

14:15:30

00261870117EXPA1

460

9.518

XLON

13/04/2021

14:15:33

00261870142EXPA1

519

9.518

XLON

13/04/2021

14:15:33

00261870143EXPA1

334

9.508

XLON

13/04/2021

14:16:49

00261870753EXPA1

242

9.508

XLON

13/04/2021

14:16:49

00261870754EXPA1

800

9.518

XLON

13/04/2021

14:19:33

00261872314EXPA1

137

9.518

XLON

13/04/2021

14:19:33

00261872315EXPA1

26

9.518

XLON

13/04/2021

14:19:33

00261872316EXPA1

118

9.524

XLON

13/04/2021

14:20:17

00261872604EXPA1

1025

9.524

XLON

13/04/2021

14:20:17

00261872605EXPA1

600

9.524

XLON

13/04/2021

14:20:17

00261872606EXPA1

79

9.524

XLON

13/04/2021

14:20:17

00261872607EXPA1

154

9.526

XLON

13/04/2021

14:22:38

00261874202EXPA1

392

9.526

XLON

13/04/2021

14:22:38

00261874203EXPA1

251

9.530

XLON

13/04/2021

14:22:43

00261874266EXPA1

312

9.530

XLON

13/04/2021

14:22:43

00261874268EXPA1

204

9.530

XLON

13/04/2021

14:22:43

00261874269EXPA1

312

9.530

XLON

13/04/2021

14:22:43

00261874271EXPA1

312

9.530

XLON

13/04/2021

14:22:43

00261874272EXPA1

1294

9.540

XLON

13/04/2021

14:24:07

00261875056EXPA1

116

9.542

XLON

13/04/2021

14:25:29

00261876076EXPA1

312

9.542

XLON

13/04/2021

14:25:29

00261876078EXPA1

594

9.538

XLON

13/04/2021

14:25:51

00261876295EXPA1

317

9.536

XLON

13/04/2021

14:26:55

00261876899EXPA1

120

9.536

XLON

13/04/2021

14:26:55

00261876900EXPA1

77

9.536

XLON

13/04/2021

14:26:55

00261876901EXPA1

312

9.536

XLON

13/04/2021

14:27:28

00261877122EXPA1

311

9.536

XLON

13/04/2021

14:27:28

00261877123EXPA1

22

9.538

XLON

13/04/2021

14:27:29

00261877182EXPA1

53

9.538

XLON

13/04/2021

14:27:30

00261877188EXPA1

762

9.538

XLON

13/04/2021

14:27:30

00261877189EXPA1

250

9.540

XLON

13/04/2021

14:28:56

00261877874EXPA1

250

9.540

XLON

13/04/2021

14:28:56

00261877879EXPA1

250

9.540

XLON

13/04/2021

14:28:56

00261877880EXPA1

686

9.536

XLON

13/04/2021

14:29:52

00261878388EXPA1

621

9.536

XLON

13/04/2021

14:30:18

00261878817EXPA1

2

9.534

XLON

13/04/2021

14:31:09

00261879409EXPA1

312

9.534

XLON

13/04/2021

14:31:09

00261879411EXPA1

255

9.534

XLON

13/04/2021

14:31:10

00261879414EXPA1

510

9.532

XLON

13/04/2021

14:31:38

00261879629EXPA1

2

9.526

XLON

13/04/2021

14:31:59

00261879745EXPA1

1286

9.528

XLON

13/04/2021

14:32:02

00261879789EXPA1

250

9.528

XLON

13/04/2021

14:32:02

00261879790EXPA1

179

9.534

XLON

13/04/2021

14:33:37

00261880712EXPA1

188

9.534

XLON

13/04/2021

14:33:37

00261880713EXPA1

276

9.534

XLON

13/04/2021

14:33:37

00261880714EXPA1

86

9.534

XLON

13/04/2021

14:33:37

00261880715EXPA1

250

9.530

XLON

13/04/2021

14:35:11

00261882550EXPA1

2

9.532

XLON

13/04/2021

14:35:14

00261882562EXPA1

277

9.532

XLON

13/04/2021

14:35:14

00261882563EXPA1

600

9.532

XLON

13/04/2021

14:35:14

00261882564EXPA1

600

9.532

XLON

13/04/2021

14:35:14

00261882565EXPA1

219

9.532

XLON

13/04/2021

14:35:20

00261882682EXPA1

222

9.532

XLON

13/04/2021

14:35:20

00261882683EXPA1

37

9.534

XLON

13/04/2021

14:35:59

00261883074EXPA1

312

9.534

XLON

13/04/2021

14:35:59

00261883075EXPA1

2

9.534

XLON

13/04/2021

14:35:59

00261883076EXPA1

20

9.534

XLON

13/04/2021

14:35:59

00261883077EXPA1

40

9.536

XLON

13/04/2021

14:36:13

00261883241EXPA1

14

9.536

XLON

13/04/2021

14:36:13

00261883244EXPA1

1426

9.536

XLON

13/04/2021

14:36:13

00261883245EXPA1

587

9.538

XLON

13/04/2021

14:37:40

00261884473EXPA1

312

9.530

XLON

13/04/2021

14:40:04

00261885632EXPA1

50

9.530

XLON

13/04/2021

14:40:04

00261885633EXPA1

281

9.530

XLON

13/04/2021

14:40:04

00261885634EXPA1

188

9.532

XLON

13/04/2021

14:40:37

00261885983EXPA1

66

9.532

XLON

13/04/2021

14:40:37

00261885984EXPA1

2

9.532

XLON

13/04/2021

14:40:37

00261885985EXPA1

2

9.532

XLON

13/04/2021

14:40:37

00261885986EXPA1

651

9.532

XLON

13/04/2021

14:40:37

00261885988EXPA1

399

9.532

XLON

13/04/2021

14:40:37

00261885989EXPA1

266

9.528

XLON

13/04/2021

14:42:03

00261886693EXPA1

564

9.528

XLON

13/04/2021

14:42:13

00261886785EXPA1

312

9.528

XLON

13/04/2021

14:42:52

00261887053EXPA1

2

9.528

XLON

13/04/2021

14:42:52

00261887054EXPA1

149

9.526

XLON

13/04/2021

14:42:57

00261887086EXPA1

149

9.528

XLON

13/04/2021

14:43:42

00261887696EXPA1

2

9.528

XLON

13/04/2021

14:43:42

00261887698EXPA1

312

9.528

XLON

13/04/2021

14:44:17

00261887961EXPA1

168

9.528

XLON

13/04/2021

14:44:17

00261887962EXPA1

277

9.530

XLON

13/04/2021

14:44:32

00261888064EXPA1

1

9.530

XLON

13/04/2021

14:44:32

00261888065EXPA1

8

9.530

XLON

13/04/2021

14:44:32

00261888066EXPA1

2

9.530

XLON

13/04/2021

14:44:32

00261888067EXPA1

5

9.530

XLON

13/04/2021

14:44:35

00261888083EXPA1

10

9.530

XLON

13/04/2021

14:44:35

00261888084EXPA1

312

9.530

XLON

13/04/2021

14:44:35

00261888085EXPA1

1438

9.530

XLON

13/04/2021

14:44:46

00261888145EXPA1

671

9.528

XLON

13/04/2021

14:45:48

00261888608EXPA1

250

9.520

XLON

13/04/2021

14:46:43

00261889033EXPA1

97

9.520

XLON

13/04/2021

14:46:43

00261889035EXPA1

250

9.520

XLON

13/04/2021

14:46:43

00261889036EXPA1

25

9.520

XLON

13/04/2021

14:46:43

00261889037EXPA1

250

9.520

XLON

13/04/2021

14:46:43

00261889038EXPA1

496

9.516

XLON

13/04/2021

14:46:50

00261889091EXPA1

22

9.516

XLON

13/04/2021

14:48:58

00261890100EXPA1

15

9.516

XLON

13/04/2021

14:48:58

00261890101EXPA1

117

9.518

XLON

13/04/2021

14:49:25

00261890347EXPA1

53

9.516

XLON

13/04/2021

14:49:34

00261890435EXPA1

249

9.518

XLON

13/04/2021

14:50:29

00261890910EXPA1

271

9.518

XLON

13/04/2021

14:50:29

00261890911EXPA1

413

9.516

XLON

13/04/2021

14:50:51

00261891214EXPA1

125

9.516

XLON

13/04/2021

14:50:56

00261891281EXPA1

297

9.516

XLON

13/04/2021

14:50:56

00261891283EXPA1

150

9.516

XLON

13/04/2021

14:50:56

00261891284EXPA1

193

9.516

XLON

13/04/2021

14:50:56

00261891285EXPA1

15

9.516

XLON

13/04/2021

14:51:02

00261891367EXPA1

193

9.516

XLON

13/04/2021

14:51:02

00261891368EXPA1

150

9.516

XLON

13/04/2021

14:51:02

00261891369EXPA1

263

9.516

XLON

13/04/2021

14:51:02

00261891370EXPA1

629

9.514

XLON

13/04/2021

14:51:20

00261891506EXPA1

514

9.512

XLON

13/04/2021

14:51:50

00261891700EXPA1

435

9.514

XLON

13/04/2021

14:53:44

00261892783EXPA1

56

9.514

XLON

13/04/2021

14:53:44

00261892784EXPA1

293

9.516

XLON

13/04/2021

14:54:43

00261893518EXPA1

11

9.516

XLON

13/04/2021

14:54:46

00261893537EXPA1

16

9.516

XLON

13/04/2021

14:54:46

00261893538EXPA1

2

9.516

XLON

13/04/2021

14:54:46

00261893539EXPA1

1008

9.516

XLON

13/04/2021

14:55:11

00261893724EXPA1

250

9.518

XLON

13/04/2021

14:56:05

00261894075EXPA1

5

9.518

XLON

13/04/2021

14:56:05

00261894076EXPA1

5

9.518

XLON

13/04/2021

14:56:05

00261894077EXPA1

274

9.518

XLON

13/04/2021

14:56:09

00261894093EXPA1

358

9.518

XLON

13/04/2021

14:56:09

00261894094EXPA1

515

9.518

XLON

13/04/2021

14:56:09

00261894095EXPA1

238

9.518

XLON

13/04/2021

14:56:09

00261894096EXPA1

640

9.516

XLON

13/04/2021

14:57:07

00261894526EXPA1

593

9.514

XLON

13/04/2021

14:57:40

00261894742EXPA1

477

9.512

XLON

13/04/2021

14:58:00

00261894921EXPA1

213

9.512

XLON

13/04/2021

14:58:00

00261894922EXPA1

1143

9.518

XLON

13/04/2021

14:59:49

00261895924EXPA1

250

9.528

XLON

13/04/2021

15:01:27

00261897006EXPA1

141

9.528

XLON

13/04/2021

15:01:27

00261897008EXPA1

163

9.528

XLON

13/04/2021

15:01:27

00261897010EXPA1

120

9.528

XLON

13/04/2021

15:01:27

00261897011EXPA1

723

9.528

XLON

13/04/2021

15:01:27

00261897012EXPA1

250

9.524

XLON

13/04/2021

15:02:04

00261897270EXPA1

2

9.526

XLON

13/04/2021

15:02:25

00261897378EXPA1

15

9.526

XLON

13/04/2021

15:02:25

00261897379EXPA1

1735

9.526

XLON

13/04/2021

15:02:25

00261897380EXPA1

428

9.522

XLON

13/04/2021

15:03:51

00261898138EXPA1

205

9.522

XLON

13/04/2021

15:03:51

00261898139EXPA1

70

9.522

XLON

13/04/2021

15:04:58

00261898640EXPA1

247

9.522

XLON

13/04/2021

15:04:58

00261898641EXPA1

98

9.524

XLON

13/04/2021

15:05:18

00261898752EXPA1

72

9.524

XLON

13/04/2021

15:05:18

00261898753EXPA1

2

9.524

XLON

13/04/2021

15:06:07

00261899175EXPA1

1200

9.526

XLON

13/04/2021

15:07:16

00261899830EXPA1

148

9.526

XLON

13/04/2021

15:07:16

00261899832EXPA1

407

9.526

XLON

13/04/2021

15:07:38

00261899977EXPA1

314

9.526

XLON

13/04/2021

15:07:38

00261899978EXPA1

367

9.526

XLON

13/04/2021

15:08:53

00261900559EXPA1

250

9.526

XLON

13/04/2021

15:09:12

00261900727EXPA1

2

9.526

XLON

13/04/2021

15:09:12

00261900729EXPA1

250

9.526

XLON

13/04/2021

15:09:19

00261900793EXPA1

1285

9.526

XLON

13/04/2021

15:09:30

00261900888EXPA1

612

9.524

XLON

13/04/2021

15:10:21

00261901451EXPA1

1138

9.522

XLON

13/04/2021

15:10:58

00261901821EXPA1

82

9.520

XLON

13/04/2021

15:12:21

00261902625EXPA1

95

9.520

XLON

13/04/2021

15:12:21

00261902626EXPA1

218

9.520

XLON

13/04/2021

15:12:21

00261902629EXPA1

412

9.520

XLON

13/04/2021

15:12:21

00261902630EXPA1

495

9.520

XLON

13/04/2021

15:12:21

00261902631EXPA1

2

9.524

XLON

13/04/2021

15:13:34

00261903380EXPA1

1606

9.524

XLON

13/04/2021

15:13:34

00261903381EXPA1

851

9.518

XLON

13/04/2021

15:14:37

00261904007EXPA1

783

9.516

XLON

13/04/2021

15:15:10

00261904340EXPA1

2

9.520

XLON

13/04/2021

15:16:42

00261905088EXPA1

250

9.520

XLON

13/04/2021

15:16:42

00261905089EXPA1

250

9.520

XLON

13/04/2021

15:16:42

00261905090EXPA1

250

9.520

XLON

13/04/2021

15:16:42

00261905091EXPA1

250

9.520

XLON

13/04/2021

15:16:42

00261905092EXPA1

931

9.520

XLON

13/04/2021

15:16:42

00261905093EXPA1

56

9.520

XLON

13/04/2021

15:16:42

00261905094EXPA1

234

9.520

XLON

13/04/2021

15:16:42

00261905095EXPA1

77

9.520

XLON

13/04/2021

15:17:07

00261905393EXPA1

270

9.520

XLON

13/04/2021

15:17:07

00261905394EXPA1

503

9.520

XLON

13/04/2021

15:17:36

00261905655EXPA1

458

9.520

XLON

13/04/2021

15:17:36

00261905656EXPA1

650

9.514

XLON

13/04/2021

15:18:17

00261906078EXPA1

50

9.514

XLON

13/04/2021

15:18:17

00261906079EXPA1

18

9.514

XLON

13/04/2021

15:18:17

00261906080EXPA1

370

9.518

XLON

13/04/2021

15:23:01

00261909298EXPA1

95

9.518

XLON

13/04/2021

15:23:11

00261909459EXPA1

16

9.520

XLON

13/04/2021

15:23:59

00261910010EXPA1

2

9.520

XLON

13/04/2021

15:24:00

00261910011EXPA1

52

9.516

XLON

13/04/2021

15:24:33

00261910523EXPA1

500

9.516

XLON

13/04/2021

15:24:34

00261910525EXPA1

299

9.516

XLON

13/04/2021

15:24:34

00261910526EXPA1

370

9.520

XLON

13/04/2021

15:26:33

00261912076EXPA1

1200

9.520

XLON

13/04/2021

15:26:33

00261912077EXPA1

600

9.520

XLON

13/04/2021

15:26:33

00261912078EXPA1

600

9.520

XLON

13/04/2021

15:26:33

00261912079EXPA1

1800

9.520

XLON

13/04/2021

15:26:33

00261912080EXPA1

320

9.520

XLON

13/04/2021

15:26:33

00261912081EXPA1

48

9.520

XLON

13/04/2021

15:26:33

00261912082EXPA1

310

9.520

XLON

13/04/2021

15:26:33

00261912083EXPA1

900

9.520

XLON

13/04/2021

15:26:33

00261912084EXPA1

3928

9.520

XLON

13/04/2021

15:26:33

00261912085EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+7.20p (+0.90%)
delayed 17:17PM
< 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:
25 Apr 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers