1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 5105V
WPP PLC
14 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




14/04/2021










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






The Company announces that on 14/04/2021 it has purchased a total of 371,500 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

223,061

36,452

70,040

41,947

Highest price paid (per ordinary share)

9.682

9.682

9.682

9.682

Lowest price paid (per ordinary share)

9.442

9.452

9.450

9.446

Volume weighted average price paid (per ordinary share)

9.5823

9.5933

9.5861

9.5747












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 1,286,030,142 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 1,215,540,189 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

166

9.472

BATE

14/04/2021

07:13:40

00261927958EXPA1

149

9.476

BATE

14/04/2021

07:14:22

00261928100EXPA1

120

9.460

BATE

14/04/2021

07:21:27

00261930350EXPA1

181

9.460

BATE

14/04/2021

07:21:27

00261930351EXPA1

463

9.458

BATE

14/04/2021

07:21:36

00261930399EXPA1

181

9.454

BATE

14/04/2021

07:22:13

00261930601EXPA1

181

9.454

BATE

14/04/2021

07:23:16

00261930916EXPA1

100

9.454

BATE

14/04/2021

07:23:16

00261930917EXPA1

98

9.452

BATE

14/04/2021

07:30:36

00261933248EXPA1

100

9.454

BATE

14/04/2021

07:30:36

00261933249EXPA1

100

9.452

BATE

14/04/2021

07:30:39

00261933255EXPA1

88

9.458

BATE

14/04/2021

07:32:12

00261933810EXPA1

100

9.458

BATE

14/04/2021

07:32:12

00261933812EXPA1

180

9.482

BATE

14/04/2021

07:41:51

00261937086EXPA1

110

9.482

BATE

14/04/2021

07:41:51

00261937087EXPA1

180

9.482

BATE

14/04/2021

07:42:00

00261937123EXPA1

90

9.482

BATE

14/04/2021

07:42:00

00261937124EXPA1

100

9.478

BATE

14/04/2021

07:44:17

00261937967EXPA1

80

9.478

BATE

14/04/2021

07:44:17

00261937969EXPA1

18

9.478

BATE

14/04/2021

07:44:17

00261937971EXPA1

162

9.478

BATE

14/04/2021

07:44:17

00261937974EXPA1

100

9.480

BATE

14/04/2021

07:44:23

00261937996EXPA1

80

9.480

BATE

14/04/2021

07:44:23

00261937997EXPA1

2

9.476

BATE

14/04/2021

07:46:16

00261938632EXPA1

46

9.500

BATE

14/04/2021

07:56:11

00261941970EXPA1

10

9.522

BATE

14/04/2021

07:59:48

00261943597EXPA1

48

9.522

BATE

14/04/2021

07:59:48

00261943598EXPA1

25

9.522

BATE

14/04/2021

07:59:48

00261943599EXPA1

100

9.522

BATE

14/04/2021

07:59:48

00261943600EXPA1

90

9.522

BATE

14/04/2021

07:59:48

00261943601EXPA1

150

9.522

BATE

14/04/2021

07:59:51

00261943625EXPA1

70

9.526

BATE

14/04/2021

08:00:15

00261943800EXPA1

212

9.526

BATE

14/04/2021

08:00:15

00261943801EXPA1

1

9.518

BATE

14/04/2021

08:07:52

00261947377EXPA1

240

9.518

BATE

14/04/2021

08:07:52

00261947378EXPA1

31

9.512

BATE

14/04/2021

08:11:37

00261948940EXPA1

100

9.512

BATE

14/04/2021

08:12:10

00261949150EXPA1

324

9.512

BATE

14/04/2021

08:12:43

00261949301EXPA1

100

9.512

BATE

14/04/2021

08:12:43

00261949302EXPA1

100

9.512

BATE

14/04/2021

08:12:43

00261949303EXPA1

1

9.520

BATE

14/04/2021

08:15:21

00261950314EXPA1

90

9.520

BATE

14/04/2021

08:15:21

00261950315EXPA1

100

9.520

BATE

14/04/2021

08:15:21

00261950316EXPA1

180

9.520

BATE

14/04/2021

08:15:21

00261950317EXPA1

278

9.512

BATE

14/04/2021

08:15:44

00261950445EXPA1

66

9.514

BATE

14/04/2021

08:15:47

00261950458EXPA1

151

9.516

BATE

14/04/2021

08:16:32

00261950782EXPA1

338

9.514

BATE

14/04/2021

08:16:58

00261950913EXPA1

180

9.516

BATE

14/04/2021

08:17:01

00261950935EXPA1

100

9.516

BATE

14/04/2021

08:17:01

00261950936EXPA1

180

9.516

BATE

14/04/2021

08:17:04

00261950948EXPA1

110

9.516

BATE

14/04/2021

08:17:04

00261950949EXPA1

108

9.512

BATE

14/04/2021

08:17:20

00261951048EXPA1

255

9.512

BATE

14/04/2021

08:17:20

00261951050EXPA1

11

9.512

BATE

14/04/2021

08:17:20

00261951052EXPA1

323

9.526

BATE

14/04/2021

08:21:55

00261952635EXPA1

124

9.526

BATE

14/04/2021

08:21:55

00261952637EXPA1

52

9.498

BATE

14/04/2021

08:35:04

00261956876EXPA1

215

9.498

BATE

14/04/2021

08:35:04

00261956877EXPA1

600

9.500

BATE

14/04/2021

08:35:08

00261956907EXPA1

367

9.500

BATE

14/04/2021

08:35:08

00261956908EXPA1

320

9.506

BATE

14/04/2021

08:42:49

00261959213EXPA1

12

9.508

BATE

14/04/2021

08:44:20

00261959784EXPA1

1108

9.510

BATE

14/04/2021

08:45:10

00261960076EXPA1

376

9.508

BATE

14/04/2021

08:51:46

00261962230EXPA1

295

9.506

BATE

14/04/2021

08:53:13

00261962706EXPA1

26

9.506

BATE

14/04/2021

08:53:13

00261962707EXPA1

332

9.506

BATE

14/04/2021

08:53:13

00261962708EXPA1

100

9.524

BATE

14/04/2021

09:13:08

00261969188EXPA1

3

9.532

BATE

14/04/2021

09:29:24

00261973338EXPA1

10

9.526

BATE

14/04/2021

09:39:14

00261975774EXPA1

100

9.526

BATE

14/04/2021

09:39:14

00261975777EXPA1

10

9.526

BATE

14/04/2021

09:39:14

00261975778EXPA1

15

9.534

BATE

14/04/2021

09:46:19

00261977480EXPA1

4

9.528

BATE

14/04/2021

09:51:14

00261978609EXPA1

100

9.528

BATE

14/04/2021

09:51:14

00261978610EXPA1

19

9.528

BATE

14/04/2021

09:51:14

00261978611EXPA1

3

9.520

BATE

14/04/2021

10:16:32

00261984910EXPA1

439

9.520

BATE

14/04/2021

10:16:45

00261984951EXPA1

189

9.548

BATE

14/04/2021

10:38:55

00261990801EXPA1

100

9.546

BATE

14/04/2021

10:48:22

00261992954EXPA1

78

9.546

BATE

14/04/2021

10:48:25

00261993005EXPA1

100

9.546

BATE

14/04/2021

10:48:25

00261993007EXPA1

60

9.546

BATE

14/04/2021

10:48:25

00261993008EXPA1

25

9.544

BATE

14/04/2021

10:51:29

00261993763EXPA1

163

9.546

BATE

14/04/2021

10:51:29

00261993764EXPA1

100

9.546

BATE

14/04/2021

10:51:29

00261993766EXPA1

80

9.546

BATE

14/04/2021

10:51:29

00261993768EXPA1

554

9.546

BATE

14/04/2021

10:53:05

00261994184EXPA1

84

9.550

BATE

14/04/2021

11:00:16

00261996490EXPA1

14

9.556

BATE

14/04/2021

11:01:25

00261996712EXPA1

24

9.556

BATE

14/04/2021

11:01:55

00261996797EXPA1

110

9.556

BATE

14/04/2021

11:01:55

00261996798EXPA1

20

9.556

BATE

14/04/2021

11:01:55

00261996799EXPA1

100

9.556

BATE

14/04/2021

11:01:55

00261996800EXPA1

143

9.556

BATE

14/04/2021

11:02:41

00261997244EXPA1

22

9.556

BATE

14/04/2021

11:03:22

00261997499EXPA1

12

9.556

BATE

14/04/2021

11:04:48

00261997965EXPA1

65

9.550

BATE

14/04/2021

11:10:28

00261999837EXPA1

51

9.562

BATE

14/04/2021

11:13:50

00262000704EXPA1

84

9.562

BATE

14/04/2021

11:14:09

00262000799EXPA1

226

9.562

BATE

14/04/2021

11:14:09

00262000800EXPA1

81

9.562

BATE

14/04/2021

11:14:09

00262000801EXPA1

110

9.574

BATE

14/04/2021

11:22:04

00262002722EXPA1

327

9.574

BATE

14/04/2021

11:22:04

00262002724EXPA1

31

9.576

BATE

14/04/2021

11:27:35

00262004027EXPA1

109

9.574

BATE

14/04/2021

11:32:41

00262005290EXPA1

74

9.584

BATE

14/04/2021

12:51:02

00262030115EXPA1

72

9.584

BATE

14/04/2021

12:51:02

00262030117EXPA1

800

9.596

BATE

14/04/2021

13:05:51

00262036159EXPA1

380

9.596

BATE

14/04/2021

13:24:11

00262044517EXPA1

282

9.610

BATE

14/04/2021

13:31:10

00262053584EXPA1

74

9.610

BATE

14/04/2021

13:31:10

00262053585EXPA1

18

9.632

BATE

14/04/2021

13:36:57

00262059393EXPA1

17

9.632

BATE

14/04/2021

13:36:57

00262059394EXPA1

931

9.632

BATE

14/04/2021

13:37:34

00262059717EXPA1

100

9.632

BATE

14/04/2021

13:38:04

00262060069EXPA1

12

9.630

BATE

14/04/2021

13:38:13

00262060164EXPA1

239

9.630

BATE

14/04/2021

13:38:24

00262060295EXPA1

173

9.642

BATE

14/04/2021

13:50:45

00262067777EXPA1

219

9.642

BATE

14/04/2021

13:50:45

00262067779EXPA1

66

9.652

BATE

14/04/2021

14:05:59

00262076913EXPA1

197

9.652

BATE

14/04/2021

14:05:59

00262076914EXPA1

133

9.650

BATE

14/04/2021

14:06:17

00262077136EXPA1

3

9.650

BATE

14/04/2021

14:06:17

00262077138EXPA1

4

9.650

BATE

14/04/2021

14:06:17

00262077139EXPA1

100

9.668

BATE

14/04/2021

14:12:08

00262080730EXPA1

5

9.668

BATE

14/04/2021

14:12:08

00262080731EXPA1

190

9.664

BATE

14/04/2021

14:13:57

00262081546EXPA1

19

9.664

BATE

14/04/2021

14:13:57

00262081547EXPA1

111

9.664

BATE

14/04/2021

14:13:57

00262081548EXPA1

22

9.664

BATE

14/04/2021

14:13:57

00262081549EXPA1

17

9.666

BATE

14/04/2021

14:17:51

00262083846EXPA1

16

9.666

BATE

14/04/2021

14:17:51

00262083847EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083848EXPA1

14

9.666

BATE

14/04/2021

14:17:51

00262083849EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083850EXPA1

13

9.666

BATE

14/04/2021

14:17:51

00262083851EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083852EXPA1

12

9.666

BATE

14/04/2021

14:17:51

00262083853EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083854EXPA1

11

9.666

BATE

14/04/2021

14:17:51

00262083855EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083856EXPA1

10

9.666

BATE

14/04/2021

14:17:51

00262083857EXPA1

100

9.666

BATE

14/04/2021

14:17:51

00262083858EXPA1

386

9.666

BATE

14/04/2021

14:17:51

00262083859EXPA1

100

9.660

BATE

14/04/2021

14:23:21

00262087377EXPA1

158

9.660

BATE

14/04/2021

14:23:35

00262087809EXPA1

100

9.662

BATE

14/04/2021

14:23:38

00262087840EXPA1

90

9.662

BATE

14/04/2021

14:23:38

00262087841EXPA1

90

9.662

BATE

14/04/2021

14:23:38

00262087842EXPA1

266

9.662

BATE

14/04/2021

14:23:38

00262087843EXPA1

1686

9.658

BATE

14/04/2021

14:26:04

00262089351EXPA1

5

9.652

BATE

14/04/2021

14:29:01

00262091352EXPA1

351

9.652

BATE

14/04/2021

14:29:01

00262091354EXPA1

105

9.652

BATE

14/04/2021

14:29:01

00262091355EXPA1

4

9.656

BATE

14/04/2021

14:30:21

00262092172EXPA1

80

9.656

BATE

14/04/2021

14:30:21

00262092173EXPA1

10

9.678

BATE

14/04/2021

14:33:10

00262093935EXPA1

72

9.674

BATE

14/04/2021

14:35:27

00262095146EXPA1

96

9.674

BATE

14/04/2021

14:35:27

00262095151EXPA1

122

9.672

BATE

14/04/2021

14:36:45

00262096017EXPA1

134

9.672

BATE

14/04/2021

14:36:45

00262096018EXPA1

10

9.672

BATE

14/04/2021

14:36:45

00262096019EXPA1

241

9.672

BATE

14/04/2021

14:36:45

00262096020EXPA1

174

9.672

BATE

14/04/2021

14:36:45

00262096021EXPA1

5

9.672

BATE

14/04/2021

14:43:05

00262100138EXPA1

27

9.672

BATE

14/04/2021

14:43:05

00262100141EXPA1

2

9.668

BATE

14/04/2021

14:46:12

00262102434EXPA1

15

9.670

BATE

14/04/2021

14:46:33

00262102583EXPA1

15

9.668

BATE

14/04/2021

14:51:43

00262106116EXPA1

43

9.668

BATE

14/04/2021

14:51:43

00262106122EXPA1

12

9.672

BATE

14/04/2021

14:52:59

00262106981EXPA1

28

9.676

BATE

14/04/2021

14:54:04

00262107695EXPA1

10

9.676

BATE

14/04/2021

14:54:04

00262107698EXPA1

28

9.678

BATE

14/04/2021

14:55:10

00262108733EXPA1

137

9.678

BATE

14/04/2021

14:55:10

00262108734EXPA1

117

9.678

BATE

14/04/2021

14:55:10

00262108736EXPA1

43

9.678

BATE

14/04/2021

14:55:10

00262108737EXPA1

51

9.678

BATE

14/04/2021

14:55:10

00262108738EXPA1

342

9.682

BATE

14/04/2021

14:57:10

00262110220EXPA1

256

9.682

BATE

14/04/2021

14:57:10

00262110221EXPA1

100

9.682

BATE

14/04/2021

14:57:22

00262110330EXPA1

117

9.680

BATE

14/04/2021

14:58:35

00262111026EXPA1

113

9.680

BATE

14/04/2021

14:58:35

00262111028EXPA1

54

9.680

BATE

14/04/2021

14:58:35

00262111031EXPA1

38

9.680

BATE

14/04/2021

14:58:35

00262111032EXPA1

47

9.680

BATE

14/04/2021

14:58:53

00262111193EXPA1

112

9.678

BATE

14/04/2021

14:59:54

00262112056EXPA1

116

9.678

BATE

14/04/2021

14:59:54

00262112057EXPA1

28

9.666

BATE

14/04/2021

15:02:17

00262113697EXPA1

266

9.666

BATE

14/04/2021

15:02:17

00262113698EXPA1

70

9.664

BATE

14/04/2021

15:02:20

00262113743EXPA1

14

9.664

BATE

14/04/2021

15:02:20

00262113748EXPA1

273

9.660

BATE

14/04/2021

15:05:02

00262115609EXPA1

370

9.652

BATE

14/04/2021

15:05:24

00262115993EXPA1

73

9.652

BATE

14/04/2021

15:05:24

00262116001EXPA1

25

9.650

BATE

14/04/2021

15:07:45

00262117550EXPA1

48

9.650

BATE

14/04/2021

15:07:45

00262117554EXPA1

22

9.650

BATE

14/04/2021

15:07:45

00262117555EXPA1

158

9.646

BATE

14/04/2021

15:08:26

00262118037EXPA1

55

9.646

BATE

14/04/2021

15:08:26

00262118038EXPA1

3

9.644

BATE

14/04/2021

15:08:57

00262118365EXPA1

269

9.644

BATE

14/04/2021

15:08:57

00262118366EXPA1

400

9.642

BATE

14/04/2021

15:09:02

00262118474EXPA1

111

9.642

BATE

14/04/2021

15:09:07

00262118516EXPA1

91

9.646

BATE

14/04/2021

15:12:22

00262121074EXPA1

100

9.646

BATE

14/04/2021

15:12:22

00262121079EXPA1

100

9.646

BATE

14/04/2021

15:12:22

00262121081EXPA1

40

9.648

BATE

14/04/2021

15:13:05

00262121699EXPA1

309

9.648

BATE

14/04/2021

15:13:05

00262121702EXPA1

70

9.648

BATE

14/04/2021

15:13:05

00262121703EXPA1

600

9.648

BATE

14/04/2021

15:13:05

00262121704EXPA1

700

9.648

BATE

14/04/2021

15:13:05

00262121705EXPA1

45

9.648

BATE

14/04/2021

15:13:05

00262121707EXPA1

277

9.648

BATE

14/04/2021

15:13:05

00262121712EXPA1

109

9.648

BATE

14/04/2021

15:13:05

00262121716EXPA1

1

9.646

BATE

14/04/2021

15:14:08

00262122548EXPA1

311

9.648

BATE

14/04/2021

15:14:12

00262122596EXPA1

745

9.648

BATE

14/04/2021

15:14:12

00262122597EXPA1

100

9.642

BATE

14/04/2021

15:15:24

00262123608EXPA1

239

9.642

BATE

14/04/2021

15:15:24

00262123609EXPA1

152

9.642

BATE

14/04/2021

15:15:34

00262123702EXPA1

63

9.642

BATE

14/04/2021

15:15:34

00262123706EXPA1

36

9.642

BATE

14/04/2021

15:15:34

00262123707EXPA1

114

9.642

BATE

14/04/2021

15:15:38

00262123746EXPA1

600

9.642

BATE

14/04/2021

15:15:38

00262123747EXPA1

113

9.652

BATE

14/04/2021

15:19:26

00262127405EXPA1

214

9.652

BATE

14/04/2021

15:19:26

00262127406EXPA1

448

9.652

BATE

14/04/2021

15:19:26

00262127407EXPA1

467

9.652

BATE

14/04/2021

15:19:26

00262127408EXPA1

239

9.652

BATE

14/04/2021

15:19:31

00262127445EXPA1

1

9.652

BATE

14/04/2021

15:19:31

00262127446EXPA1

153

9.652

BATE

14/04/2021

15:19:31

00262127447EXPA1

153

9.652

BATE

14/04/2021

15:19:32

00262127448EXPA1

153

9.652

BATE

14/04/2021

15:19:32

00262127449EXPA1

153

9.652

BATE

14/04/2021

15:19:32

00262127451EXPA1

100

9.652

BATE

14/04/2021

15:19:32

00262127452EXPA1

153

9.652

BATE

14/04/2021

15:19:32

00262127453EXPA1

153

9.652

BATE

14/04/2021

15:19:32

00262127454EXPA1

177

9.652

BATE

14/04/2021

15:19:32

00262127455EXPA1

71

9.652

BATE

14/04/2021

15:19:32

00262127456EXPA1

56

9.650

BATE

14/04/2021

15:19:34

00262127511EXPA1

110

9.650

BATE

14/04/2021

15:19:34

00262127512EXPA1

266

9.650

BATE

14/04/2021

15:19:34

00262127513EXPA1

28

9.650

BATE

14/04/2021

15:19:35

00262127514EXPA1

7

9.650

BATE

14/04/2021

15:19:35

00262127515EXPA1

14

9.650

BATE

14/04/2021

15:19:35

00262127516EXPA1

100

9.650

BATE

14/04/2021

15:19:38

00262127593EXPA1

34

9.650

BATE

14/04/2021

15:19:38

00262127594EXPA1

21

9.650

BATE

14/04/2021

15:19:38

00262127595EXPA1

100

9.650

BATE

14/04/2021

15:19:41

00262127618EXPA1

47

9.472

CHIX

14/04/2021

07:06:15

00261926445EXPA1

700

9.472

CHIX

14/04/2021

07:06:15

00261926446EXPA1

133

9.450

CHIX

14/04/2021

07:07:10

00261926614EXPA1

140

9.458

CHIX

14/04/2021

07:08:35

00261926908EXPA1

339

9.456

CHIX

14/04/2021

07:11:15

00261927474EXPA1

144

9.458

CHIX

14/04/2021

07:11:18

00261927476EXPA1

203

9.472

CHIX

14/04/2021

07:13:40

00261927957EXPA1

156

9.474

CHIX

14/04/2021

07:14:19

00261928092EXPA1

140

9.480

CHIX

14/04/2021

07:19:41

00261929736EXPA1

449

9.474

CHIX

14/04/2021

07:20:24

00261929953EXPA1

210

9.474

CHIX

14/04/2021

07:20:36

00261930051EXPA1

442

9.472

CHIX

14/04/2021

07:20:46

00261930106EXPA1

150

9.460

CHIX

14/04/2021

07:21:27

00261930349EXPA1

163

9.450

CHIX

14/04/2021

07:23:07

00261930875EXPA1

600

9.480

CHIX

14/04/2021

07:41:04

00261936830EXPA1

180

9.480

CHIX

14/04/2021

07:41:04

00261936832EXPA1

600

9.476

CHIX

14/04/2021

07:44:14

00261937956EXPA1

292

9.476

CHIX

14/04/2021

07:46:16

00261938633EXPA1

144

9.474

CHIX

14/04/2021

07:48:19

00261939339EXPA1

300

9.474

CHIX

14/04/2021

07:48:19

00261939341EXPA1

700

9.476

CHIX

14/04/2021

07:49:22

00261939637EXPA1

180

9.498

CHIX

14/04/2021

07:53:02

00261941019EXPA1

290

9.498

CHIX

14/04/2021

07:53:02

00261941020EXPA1

700

9.498

CHIX

14/04/2021

07:53:02

00261941021EXPA1

200

9.498

CHIX

14/04/2021

07:53:27

00261941121EXPA1

144

9.498

CHIX

14/04/2021

07:53:27

00261941122EXPA1

260

9.524

CHIX

14/04/2021

08:00:45

00261944008EXPA1

77

9.532

CHIX

14/04/2021

08:04:07

00261945459EXPA1

19

9.532

CHIX

14/04/2021

08:04:07

00261945460EXPA1

497

9.518

CHIX

14/04/2021

08:07:52

00261947376EXPA1

151

9.520

CHIX

14/04/2021

08:07:55

00261947406EXPA1

100

9.514

CHIX

14/04/2021

08:11:01

00261948772EXPA1

429

9.514

CHIX

14/04/2021

08:11:01

00261948773EXPA1

28

9.512

CHIX

14/04/2021

08:11:37

00261948941EXPA1

421

9.520

CHIX

14/04/2021

08:15:15

00261950273EXPA1

324

9.520

CHIX

14/04/2021

08:15:18

00261950292EXPA1

422

9.520

CHIX

14/04/2021

08:15:21

00261950312EXPA1

257

9.512

CHIX

14/04/2021

08:15:44

00261950446EXPA1

290

9.512

CHIX

14/04/2021

08:15:44

00261950447EXPA1

186

9.512

CHIX

14/04/2021

08:15:44

00261950448EXPA1

380

9.512

CHIX

14/04/2021

08:16:26

00261950715EXPA1

413

9.514

CHIX

14/04/2021

08:16:29

00261950770EXPA1

114

9.512

CHIX

14/04/2021

08:17:20

00261951047EXPA1

10

9.512

CHIX

14/04/2021

08:17:20

00261951053EXPA1

127

9.526

CHIX

14/04/2021

08:21:55

00261952634EXPA1

391

9.526

CHIX

14/04/2021

08:21:55

00261952636EXPA1

212

9.526

CHIX

14/04/2021

08:21:55

00261952639EXPA1

115

9.506

CHIX

14/04/2021

08:42:49

00261959214EXPA1

406

9.506

CHIX

14/04/2021

08:42:49

00261959217EXPA1

14

9.508

CHIX

14/04/2021

08:44:20

00261959783EXPA1

593

9.508

CHIX

14/04/2021

08:51:46

00261962229EXPA1

509

9.502

CHIX

14/04/2021

08:56:08

00261963741EXPA1

710

9.522

CHIX

14/04/2021

09:06:46

00261967358EXPA1

2

9.524

CHIX

14/04/2021

09:08:37

00261967953EXPA1

100

9.524

CHIX

14/04/2021

09:09:12

00261968094EXPA1

409

9.524

CHIX

14/04/2021

09:09:12

00261968095EXPA1

400

9.524

CHIX

14/04/2021

09:13:08

00261969191EXPA1

521

9.520

CHIX

14/04/2021

09:15:16

00261969704EXPA1

200

9.528

CHIX

14/04/2021

09:21:44

00261971486EXPA1

297

9.528

CHIX

14/04/2021

09:21:45

00261971487EXPA1

400

9.534

CHIX

14/04/2021

09:27:51

00261972975EXPA1

12

9.532

CHIX

14/04/2021

09:28:18

00261973073EXPA1

9

9.532

CHIX

14/04/2021

09:29:24

00261973339EXPA1

499

9.532

CHIX

14/04/2021

09:29:26

00261973356EXPA1

10

9.526

CHIX

14/04/2021

09:39:14

00261975776EXPA1

542

9.526

CHIX

14/04/2021

09:40:01

00261976003EXPA1

488

9.530

CHIX

14/04/2021

09:42:50

00261976566EXPA1

164

9.532

CHIX

14/04/2021

09:46:16

00261977474EXPA1

522

9.534

CHIX

14/04/2021

09:46:19

00261977482EXPA1

613

9.528

CHIX

14/04/2021

09:51:57

00261978754EXPA1

457

9.534

CHIX

14/04/2021

09:57:02

00261980087EXPA1

116

9.534

CHIX

14/04/2021

09:57:02

00261980088EXPA1

126

9.540

CHIX

14/04/2021

09:58:40

00261980416EXPA1

506

9.540

CHIX

14/04/2021

09:58:40

00261980417EXPA1

100

9.524

CHIX

14/04/2021

10:09:45

00261983305EXPA1

124

9.520

CHIX

14/04/2021

10:13:06

00261984130EXPA1

403

9.520

CHIX

14/04/2021

10:13:06

00261984132EXPA1

155

9.522

CHIX

14/04/2021

10:20:34

00261986006EXPA1

500

9.522

CHIX

14/04/2021

10:20:34

00261986007EXPA1

78

9.522

CHIX

14/04/2021

10:20:34

00261986008EXPA1

534

9.526

CHIX

14/04/2021

10:22:45

00261986715EXPA1

144

9.534

CHIX

14/04/2021

10:34:26

00261989701EXPA1

700

9.534

CHIX

14/04/2021

10:34:26

00261989702EXPA1

500

9.548

CHIX

14/04/2021

10:38:06

00261990636EXPA1

75

9.548

CHIX

14/04/2021

10:38:55

00261990797EXPA1

77

9.544

CHIX

14/04/2021

10:46:00

00261992357EXPA1

479

9.544

CHIX

14/04/2021

10:46:00

00261992358EXPA1

210

9.544

CHIX

14/04/2021

10:46:54

00261992594EXPA1

179

9.544

CHIX

14/04/2021

10:46:54

00261992596EXPA1

100

9.544

CHIX

14/04/2021

10:46:54

00261992597EXPA1

300

9.546

CHIX

14/04/2021

10:48:22

00261992955EXPA1

200

9.546

CHIX

14/04/2021

10:48:22

00261992956EXPA1

400

9.546

CHIX

14/04/2021

10:48:22

00261992957EXPA1

22

9.546

CHIX

14/04/2021

10:48:22

00261992959EXPA1

78

9.546

CHIX

14/04/2021

10:48:25

00261993004EXPA1

400

9.546

CHIX

14/04/2021

10:48:25

00261993006EXPA1

1

9.546

CHIX

14/04/2021

10:48:49

00261993096EXPA1

400

9.546

CHIX

14/04/2021

10:48:49

00261993097EXPA1

32

9.544

CHIX

14/04/2021

10:51:29

00261993765EXPA1

201

9.546

CHIX

14/04/2021

10:51:29

00261993767EXPA1

280

9.546

CHIX

14/04/2021

10:51:29

00261993769EXPA1

80

9.546

CHIX

14/04/2021

10:51:29

00261993770EXPA1

105

9.548

CHIX

14/04/2021

10:51:32

00261993798EXPA1

500

9.546

CHIX

14/04/2021

10:52:59

00261994161EXPA1

188

9.546

CHIX

14/04/2021

10:53:05

00261994186EXPA1

280

9.546

CHIX

14/04/2021

10:53:05

00261994187EXPA1

646

9.546

CHIX

14/04/2021

10:53:05

00261994189EXPA1

105

9.544

CHIX

14/04/2021

10:57:05

00261995025EXPA1

440

9.544

CHIX

14/04/2021

10:57:05

00261995026EXPA1

448

9.564

CHIX

14/04/2021

11:18:53

00262001969EXPA1

854

9.574

CHIX

14/04/2021

11:22:04

00262002723EXPA1

509

9.578

CHIX

14/04/2021

11:27:46

00262004099EXPA1

83

9.574

CHIX

14/04/2021

11:32:41

00262005292EXPA1

38

9.592

CHIX

14/04/2021

11:57:38

00262011375EXPA1

53

9.594

CHIX

14/04/2021

12:12:03

00262015208EXPA1

192

9.594

CHIX

14/04/2021

12:12:03

00262015209EXPA1

250

9.594

CHIX

14/04/2021

12:12:03

00262015210EXPA1

538

9.584

CHIX

14/04/2021

12:24:57

00262019633EXPA1

410

9.586

CHIX

14/04/2021

12:26:41

00262020370EXPA1

106

9.586

CHIX

14/04/2021

12:26:41

00262020372EXPA1

410

9.586

CHIX

14/04/2021

12:26:41

00262020374EXPA1

700

9.582

CHIX

14/04/2021

12:30:21

00262021741EXPA1

76

9.582

CHIX

14/04/2021

12:30:21

00262021742EXPA1

250

9.598

CHIX

14/04/2021

12:40:38

00262025674EXPA1

316

9.598

CHIX

14/04/2021

12:40:38

00262025676EXPA1

551

9.598

CHIX

14/04/2021

12:48:17

00262028893EXPA1

78

9.584

CHIX

14/04/2021

12:51:02

00262030112EXPA1

73

9.584

CHIX

14/04/2021

12:51:02

00262030114EXPA1

608

9.586

CHIX

14/04/2021

12:52:17

00262030528EXPA1

21

9.586

CHIX

14/04/2021

12:52:17

00262030529EXPA1

426

9.586

CHIX

14/04/2021

12:52:30

00262030669EXPA1

280

9.580

CHIX

14/04/2021

12:56:03

00262032100EXPA1

300

9.580

CHIX

14/04/2021

12:56:03

00262032102EXPA1

700

9.596

CHIX

14/04/2021

13:05:48

00262036107EXPA1

700

9.596

CHIX

14/04/2021

13:05:51

00262036160EXPA1

24

9.596

CHIX

14/04/2021

13:05:51

00262036161EXPA1

570

9.600

CHIX

14/04/2021

13:06:10

00262036316EXPA1

79

9.608

CHIX

14/04/2021

13:31:23

00262053889EXPA1

464

9.630

CHIX

14/04/2021

13:34:41

00262057381EXPA1

561

9.640

CHIX

14/04/2021

13:35:20

00262058103EXPA1

438

9.630

CHIX

14/04/2021

13:38:24

00262060296EXPA1

465

9.636

CHIX

14/04/2021

13:41:04

00262062093EXPA1

458

9.628

CHIX

14/04/2021

13:43:14

00262063243EXPA1

723

9.634

CHIX

14/04/2021

13:46:52

00262065541EXPA1

50

9.640

CHIX

14/04/2021

13:49:02

00262066765EXPA1

207

9.640

CHIX

14/04/2021

13:49:02

00262066766EXPA1

146

9.640

CHIX

14/04/2021

13:49:02

00262066767EXPA1

803

9.640

CHIX

14/04/2021

13:49:02

00262066768EXPA1

251

9.646

CHIX

14/04/2021

13:53:56

00262069612EXPA1

700

9.646

CHIX

14/04/2021

13:54:11

00262069777EXPA1

256

9.650

CHIX

14/04/2021

13:56:45

00262071263EXPA1

203

9.650

CHIX

14/04/2021

13:56:45

00262071264EXPA1

129

9.652

CHIX

14/04/2021

13:59:27

00262072800EXPA1

352

9.652

CHIX

14/04/2021

13:59:27

00262072802EXPA1

485

9.660

CHIX

14/04/2021

14:02:03

00262074637EXPA1

276

9.660

CHIX

14/04/2021

14:04:06

00262075833EXPA1

209

9.650

CHIX

14/04/2021

14:06:17

00262077133EXPA1

416

9.650

CHIX

14/04/2021

14:06:17

00262077135EXPA1

55

9.650

CHIX

14/04/2021

14:06:17

00262077137EXPA1

300

9.662

CHIX

14/04/2021

14:09:17

00262078959EXPA1

81

9.662

CHIX

14/04/2021

14:09:17

00262078960EXPA1

500

9.668

CHIX

14/04/2021

14:12:08

00262080725EXPA1

86

9.668

CHIX

14/04/2021

14:12:29

00262080886EXPA1

38

9.668

CHIX

14/04/2021

14:12:29

00262080887EXPA1

15

9.664

CHIX

14/04/2021

14:13:57

00262081540EXPA1

17

9.664

CHIX

14/04/2021

14:13:57

00262081545EXPA1

606

9.666

CHIX

14/04/2021

14:16:17

00262082937EXPA1

407

9.666

CHIX

14/04/2021

14:16:17

00262082938EXPA1

500

9.666

CHIX

14/04/2021

14:17:51

00262083860EXPA1

229

9.666

CHIX

14/04/2021

14:17:51

00262083861EXPA1

143

9.652

CHIX

14/04/2021

14:29:01

00262091353EXPA1

65

9.656

CHIX

14/04/2021

14:30:21

00262092170EXPA1

280

9.656

CHIX

14/04/2021

14:30:21

00262092171EXPA1

203

9.668

CHIX

14/04/2021

14:31:37

00262092967EXPA1

290

9.678

CHIX

14/04/2021

14:32:39

00262093636EXPA1

100

9.678

CHIX

14/04/2021

14:32:39

00262093637EXPA1

248

9.678

CHIX

14/04/2021

14:32:39

00262093638EXPA1

265

9.678

CHIX

14/04/2021

14:32:39

00262093639EXPA1

290

9.678

CHIX

14/04/2021

14:32:39

00262093640EXPA1

263

9.678

CHIX

14/04/2021

14:32:39

00262093641EXPA1

58

9.678

CHIX

14/04/2021

14:32:39

00262093642EXPA1

17

9.678

CHIX

14/04/2021

14:33:10

00262093936EXPA1

350

9.676

CHIX

14/04/2021

14:34:22

00262094565EXPA1

203

9.676

CHIX

14/04/2021

14:34:22

00262094566EXPA1

280

9.674

CHIX

14/04/2021

14:35:27

00262095148EXPA1

45

9.674

CHIX

14/04/2021

14:35:27

00262095152EXPA1

325

9.672

CHIX

14/04/2021

14:37:29

00262096585EXPA1

76

9.674

CHIX

14/04/2021

14:39:56

00262098056EXPA1

280

9.674

CHIX

14/04/2021

14:39:59

00262098108EXPA1

73

9.682

CHIX

14/04/2021

14:41:42

00262099271EXPA1

21

9.682

CHIX

14/04/2021

14:41:42

00262099277EXPA1

16

9.682

CHIX

14/04/2021

14:41:42

00262099289EXPA1

11

9.682

CHIX

14/04/2021

14:41:42

00262099293EXPA1

32

9.672

CHIX

14/04/2021

14:43:05

00262100142EXPA1

414

9.668

CHIX

14/04/2021

14:46:12

00262102431EXPA1

74

9.668

CHIX

14/04/2021

14:46:12

00262102435EXPA1

13

9.670

CHIX

14/04/2021

14:46:33

00262102582EXPA1

168

9.670

CHIX

14/04/2021

14:47:33

00262103194EXPA1

75

9.670

CHIX

14/04/2021

14:47:42

00262103321EXPA1

63

9.670

CHIX

14/04/2021

14:47:57

00262103425EXPA1

53

9.670

CHIX

14/04/2021

14:47:57

00262103426EXPA1

75

9.670

CHIX

14/04/2021

14:49:58

00262104895EXPA1

13

9.668

CHIX

14/04/2021

14:51:43

00262106121EXPA1

28

9.668

CHIX

14/04/2021

14:51:43

00262106123EXPA1

69

9.668

CHIX

14/04/2021

14:51:43

00262106125EXPA1

75

9.668

CHIX

14/04/2021

14:51:43

00262106126EXPA1

467

9.676

CHIX

14/04/2021

14:53:26

00262107338EXPA1

2

9.676

CHIX

14/04/2021

14:54:04

00262107694EXPA1

65

9.676

CHIX

14/04/2021

14:54:04

00262107696EXPA1

18

9.676

CHIX

14/04/2021

14:54:04

00262107697EXPA1

504

9.678

CHIX

14/04/2021

14:54:26

00262108016EXPA1

55

9.678

CHIX

14/04/2021

14:54:26

00262108021EXPA1

105

9.680

CHIX

14/04/2021

14:55:21

00262108865EXPA1

65

9.680

CHIX

14/04/2021

14:55:21

00262108870EXPA1

895

9.680

CHIX

14/04/2021

14:55:21

00262108883EXPA1

126

9.680

CHIX

14/04/2021

14:57:07

00262110188EXPA1

89

9.680

CHIX

14/04/2021

14:57:07

00262110192EXPA1

63

9.682

CHIX

14/04/2021

14:58:23

00262110929EXPA1

46

9.680

CHIX

14/04/2021

14:58:35

00262111025EXPA1

500

9.680

CHIX

14/04/2021

14:58:35

00262111030EXPA1

75

9.680

CHIX

14/04/2021

14:58:53

00262111194EXPA1

75

9.680

CHIX

14/04/2021

14:59:26

00262111647EXPA1

31

9.676

CHIX

14/04/2021

14:59:39

00262111785EXPA1

500

9.676

CHIX

14/04/2021

14:59:39

00262111786EXPA1

52

9.680

CHIX

14/04/2021

15:00:13

00262112373EXPA1

75

9.680

CHIX

14/04/2021

15:00:13

00262112374EXPA1

198

9.680

CHIX

14/04/2021

15:00:16

00262112451EXPA1

21

9.680

CHIX

14/04/2021

15:00:29

00262112533EXPA1

72

9.680

CHIX

14/04/2021

15:00:29

00262112535EXPA1

39

9.680

CHIX

14/04/2021

15:00:29

00262112536EXPA1

37

9.680

CHIX

14/04/2021

15:00:41

00262112660EXPA1

70

9.680

CHIX

14/04/2021

15:00:53

00262112777EXPA1

140

9.680

CHIX

14/04/2021

15:01:05

00262112861EXPA1

290

9.680

CHIX

14/04/2021

15:02:08

00262113576EXPA1

421

9.664

CHIX

14/04/2021

15:02:20

00262113745EXPA1

47

9.664

CHIX

14/04/2021

15:02:20

00262113746EXPA1

576

9.658

CHIX

14/04/2021

15:03:28

00262114497EXPA1

1

9.660

CHIX

14/04/2021

15:05:01

00262115605EXPA1

232

9.660

CHIX

14/04/2021

15:05:01

00262115606EXPA1

234

9.652

CHIX

14/04/2021

15:05:24

00262115992EXPA1

66

9.652

CHIX

14/04/2021

15:05:24

00262115994EXPA1

322

9.652

CHIX

14/04/2021

15:05:24

00262115995EXPA1

200

9.652

CHIX

14/04/2021

15:05:24

00262115996EXPA1

200

9.652

CHIX

14/04/2021

15:05:24

00262115997EXPA1

100

9.652

CHIX

14/04/2021

15:05:24

00262115998EXPA1

260

9.652

CHIX

14/04/2021

15:05:24

00262115999EXPA1

371

9.650

CHIX

14/04/2021

15:07:45

00262117548EXPA1

147

9.650

CHIX

14/04/2021

15:07:45

00262117552EXPA1

230

9.642

CHIX

14/04/2021

15:09:02

00262118473EXPA1

215

9.650

CHIX

14/04/2021

15:10:01

00262119150EXPA1

346

9.650

CHIX

14/04/2021

15:10:01

00262119151EXPA1

588

9.650

CHIX

14/04/2021

15:11:35

00262120414EXPA1

409

9.648

CHIX

14/04/2021

15:12:10

00262120905EXPA1

243

9.648

CHIX

14/04/2021

15:12:13

00262120944EXPA1

75

9.646

CHIX

14/04/2021

15:12:22

00262121076EXPA1

210

9.646

CHIX

14/04/2021

15:12:22

00262121080EXPA1

500

9.646

CHIX

14/04/2021

15:12:22

00262121083EXPA1

6

9.646

CHIX

14/04/2021

15:14:08

00262122549EXPA1

31

9.642

CHIX

14/04/2021

15:15:40

00262123788EXPA1

34

9.646

CHIX

14/04/2021

15:16:03

00262124138EXPA1

166

9.646

CHIX

14/04/2021

15:16:21

00262124424EXPA1

82

9.646

CHIX

14/04/2021

15:16:21

00262124425EXPA1

49

9.646

CHIX

14/04/2021

15:16:21

00262124426EXPA1

162

9.646

CHIX

14/04/2021

15:16:21

00262124428EXPA1

96

9.646

CHIX

14/04/2021

15:16:21

00262124429EXPA1

1126

9.648

CHIX

14/04/2021

15:16:50

00262124925EXPA1

2

9.648

CHIX

14/04/2021

15:16:50

00262124927EXPA1

141

9.648

CHIX

14/04/2021

15:16:50

00262124928EXPA1

584

9.648

CHIX

14/04/2021

15:17:43

00262125592EXPA1

600

9.650

CHIX

14/04/2021

15:18:30

00262126243EXPA1

460

9.648

CHIX

14/04/2021

15:19:44

00262127656EXPA1

100

9.650

CHIX

14/04/2021

15:24:23

00262132371EXPA1

75

9.482

TRQX

14/04/2021

07:05:15

00261926184EXPA1

200

9.474

TRQX

14/04/2021

07:06:09

00261926425EXPA1

100

9.474

TRQX

14/04/2021

07:06:09

00261926426EXPA1

100

9.474

TRQX

14/04/2021

07:06:18

00261926465EXPA1

165

9.446

TRQX

14/04/2021

07:06:30

00261926492EXPA1

192

9.476

TRQX

14/04/2021

07:13:43

00261927965EXPA1

376

9.476

TRQX

14/04/2021

07:14:13

00261928078EXPA1

62

9.476

TRQX

14/04/2021

07:15:36

00261928446EXPA1

89

9.474

TRQX

14/04/2021

07:16:21

00261928653EXPA1

253

9.474

TRQX

14/04/2021

07:20:33

00261930021EXPA1

325

9.460

TRQX

14/04/2021

07:21:27

00261930348EXPA1

75

9.458

TRQX

14/04/2021

07:32:12

00261933809EXPA1

500

9.458

TRQX

14/04/2021

07:32:12

00261933811EXPA1

181

9.472

TRQX

14/04/2021

07:36:08

00261935149EXPA1

180

9.478

TRQX

14/04/2021

07:39:19

00261936215EXPA1

341

9.478

TRQX

14/04/2021

07:40:52

00261936779EXPA1

100

9.478

TRQX

14/04/2021

07:44:17

00261937966EXPA1

10

9.478

TRQX

14/04/2021

07:44:17

00261937968EXPA1

264

9.478

TRQX

14/04/2021

07:44:17

00261937970EXPA1

500

9.478

TRQX

14/04/2021

07:44:17

00261937972EXPA1

162

9.478

TRQX

14/04/2021

07:44:17

00261937973EXPA1

180

9.476

TRQX

14/04/2021

07:46:16

00261938631EXPA1

59

9.494

TRQX

14/04/2021

07:52:35

00261940897EXPA1

500

9.494

TRQX

14/04/2021

07:52:35

00261940898EXPA1

99

9.500

TRQX

14/04/2021

07:56:08

00261941954EXPA1

180

9.524

TRQX

14/04/2021

08:00:45

00261944007EXPA1

246

9.512

TRQX

14/04/2021

08:09:00

00261947965EXPA1

29

9.512

TRQX

14/04/2021

08:11:37

00261948938EXPA1

180

9.520

TRQX

14/04/2021

08:15:21

00261950311EXPA1

180

9.520

TRQX

14/04/2021

08:15:24

00261950326EXPA1

180

9.514

TRQX

14/04/2021

08:15:47

00261950457EXPA1

180

9.514

TRQX

14/04/2021

08:15:53

00261950489EXPA1

105

9.512

TRQX

14/04/2021

08:17:20

00261951045EXPA1

500

9.512

TRQX

14/04/2021

08:17:20

00261951049EXPA1

10

9.512

TRQX

14/04/2021

08:17:20

00261951051EXPA1

858

9.500

TRQX

14/04/2021

08:35:08

00261956906EXPA1

995

9.510

TRQX

14/04/2021

08:45:10

00261960075EXPA1

180

9.504

TRQX

14/04/2021

08:56:56

00261963980EXPA1

1643

9.504

TRQX

14/04/2021

08:56:56

00261963981EXPA1

5

9.524

TRQX

14/04/2021

09:09:12

00261968098EXPA1

143

9.526

TRQX

14/04/2021

09:18:54

00261970661EXPA1

170

9.526

TRQX

14/04/2021

09:18:54

00261970662EXPA1

143

9.526

TRQX

14/04/2021

09:18:54

00261970666EXPA1

179

9.534

TRQX

14/04/2021

09:27:08

00261972775EXPA1

282

9.534

TRQX

14/04/2021

09:27:08

00261972776EXPA1

180

9.524

TRQX

14/04/2021

09:35:59

00261974924EXPA1

190

9.524

TRQX

14/04/2021

09:38:49

00261975701EXPA1

180

9.524

TRQX

14/04/2021

09:38:49

00261975702EXPA1

108

9.526

TRQX

14/04/2021

09:40:01

00261976002EXPA1

229

9.526

TRQX

14/04/2021

09:40:01

00261976004EXPA1

5

9.530

TRQX

14/04/2021

09:42:50

00261976564EXPA1

5

9.536

TRQX

14/04/2021

10:03:17

00261981699EXPA1

67

9.536

TRQX

14/04/2021

10:03:17

00261981700EXPA1

1809

9.536

TRQX

14/04/2021

10:03:20

00261981707EXPA1

177

9.524

TRQX

14/04/2021

10:09:45

00261983304EXPA1

16

9.520

TRQX

14/04/2021

10:13:06

00261984129EXPA1

9

9.548

TRQX

14/04/2021

10:38:49

00261990786EXPA1

112

9.548

TRQX

14/04/2021

10:38:55

00261990796EXPA1

101

9.548

TRQX

14/04/2021

10:38:55

00261990798EXPA1

16

9.548

TRQX

14/04/2021

10:38:55

00261990799EXPA1

210

9.548

TRQX

14/04/2021

10:38:55

00261990800EXPA1

190

9.544

TRQX

14/04/2021

10:46:54

00261992593EXPA1

100

9.546

TRQX

14/04/2021

10:48:22

00261992952EXPA1

152

9.546

TRQX

14/04/2021

10:48:22

00261992953EXPA1

44

9.544

TRQX

14/04/2021

10:51:29

00261993761EXPA1

269

9.546

TRQX

14/04/2021

10:51:29

00261993771EXPA1

179

9.546

TRQX

14/04/2021

10:51:50

00261993898EXPA1

162

9.546

TRQX

14/04/2021

10:51:50

00261993899EXPA1

585

9.546

TRQX

14/04/2021

10:53:05

00261994181EXPA1

14

9.556

TRQX

14/04/2021

11:01:55

00261996801EXPA1

100

9.556

TRQX

14/04/2021

11:01:55

00261996802EXPA1

308

9.556

TRQX

14/04/2021

11:02:57

00261997334EXPA1

176

9.556

TRQX

14/04/2021

11:02:57

00261997335EXPA1

121

9.556

TRQX

14/04/2021

11:03:22

00261997497EXPA1

100

9.556

TRQX

14/04/2021

11:03:22

00261997498EXPA1

21

9.556

TRQX

14/04/2021

11:04:48

00261997964EXPA1

18

9.556

TRQX

14/04/2021

11:04:48

00261997966EXPA1

100

9.556

TRQX

14/04/2021

11:04:48

00261997967EXPA1

1649

9.548

TRQX

14/04/2021

11:05:35

00261998293EXPA1

68

9.548

TRQX

14/04/2021

11:05:44

00261998311EXPA1

118

9.550

TRQX

14/04/2021

11:10:28

00261999836EXPA1

476

9.564

TRQX

14/04/2021

11:17:43

00262001708EXPA1

13

9.574

TRQX

14/04/2021

11:22:01

00262002705EXPA1

479

9.574

TRQX

14/04/2021

11:22:04

00262002721EXPA1

104

9.574

TRQX

14/04/2021

11:32:41

00262005289EXPA1

123

9.574

TRQX

14/04/2021

11:32:41

00262005291EXPA1

89

9.584

TRQX

14/04/2021

11:48:12

00262009299EXPA1

160

9.584

TRQX

14/04/2021

11:48:37

00262009397EXPA1

178

9.584

TRQX

14/04/2021

11:48:37

00262009398EXPA1

14

9.584

TRQX

14/04/2021

11:48:37

00262009399EXPA1

1492

9.584

TRQX

14/04/2021

11:48:37

00262009400EXPA1

54

9.592

TRQX

14/04/2021

11:57:38

00262011374EXPA1

124

9.586

TRQX

14/04/2021

12:01:10

00262012292EXPA1

33

9.586

TRQX

14/04/2021

12:01:10

00262012293EXPA1

100

9.586

TRQX

14/04/2021

12:01:10

00262012294EXPA1

178

9.586

TRQX

14/04/2021

12:01:10

00262012295EXPA1

51

9.586

TRQX

14/04/2021

12:01:10

00262012296EXPA1

223

9.586

TRQX

14/04/2021

12:01:10

00262012297EXPA1

198

9.594

TRQX

14/04/2021

12:12:03

00262015206EXPA1

111

9.594

TRQX

14/04/2021

12:12:03

00262015207EXPA1

330

9.584

TRQX

14/04/2021

12:24:57

00262019632EXPA1

44

9.580

TRQX

14/04/2021

12:30:21

00262021740EXPA1

200

9.580

TRQX

14/04/2021

12:30:21

00262021743EXPA1

75

9.598

TRQX

14/04/2021

12:44:18

00262027146EXPA1

12

9.598

TRQX

14/04/2021

12:44:18

00262027147EXPA1

174

9.598

TRQX

14/04/2021

12:44:42

00262027291EXPA1

100

9.598

TRQX

14/04/2021

12:44:42

00262027292EXPA1

390

9.598

TRQX

14/04/2021

12:45:07

00262027482EXPA1

539

9.598

TRQX

14/04/2021

12:45:07

00262027483EXPA1

600

9.598

TRQX

14/04/2021

12:45:07

00262027484EXPA1

223

9.598

TRQX

14/04/2021

12:45:07

00262027485EXPA1

133

9.584

TRQX

14/04/2021

12:51:02

00262030110EXPA1

16

9.584

TRQX

14/04/2021

12:51:02

00262030111EXPA1

127

9.584

TRQX

14/04/2021

12:51:02

00262030113EXPA1

230

9.580

TRQX

14/04/2021

12:56:03

00262032098EXPA1

100

9.580

TRQX

14/04/2021

12:56:03

00262032101EXPA1

16

9.588

TRQX

14/04/2021

13:00:31

00262033992EXPA1

100

9.600

TRQX

14/04/2021

13:05:08

00262035821EXPA1

112

9.598

TRQX

14/04/2021

13:06:00

00262036226EXPA1

205

9.598

TRQX

14/04/2021

13:06:03

00262036267EXPA1

382

9.600

TRQX

14/04/2021

13:14:50

00262040490EXPA1

178

9.594

TRQX

14/04/2021

13:24:08

00262044494EXPA1

14

9.594

TRQX

14/04/2021

13:24:08

00262044496EXPA1

58

9.598

TRQX

14/04/2021

13:26:08

00262045536EXPA1

35

9.598

TRQX

14/04/2021

13:26:08

00262045537EXPA1

23

9.598

TRQX

14/04/2021

13:26:08

00262045538EXPA1

14

9.598

TRQX

14/04/2021

13:26:08

00262045539EXPA1

63

9.598

TRQX

14/04/2021

13:26:08

00262045540EXPA1

13

9.598

TRQX

14/04/2021

13:26:08

00262045541EXPA1

10

9.598

TRQX

14/04/2021

13:26:08

00262045542EXPA1

1552

9.598

TRQX

14/04/2021

13:26:08

00262045543EXPA1

11

9.610

TRQX

14/04/2021

13:31:20

00262053802EXPA1

92

9.618

TRQX

14/04/2021

13:32:14

00262055053EXPA1

178

9.626

TRQX

14/04/2021

13:32:35

00262055392EXPA1

178

9.628

TRQX

14/04/2021

13:32:56

00262055681EXPA1

177

9.634

TRQX

14/04/2021

13:35:02

00262057679EXPA1

129

9.632

TRQX

14/04/2021

13:36:57

00262059392EXPA1

185

9.632

TRQX

14/04/2021

13:36:57

00262059395EXPA1

311

9.628

TRQX

14/04/2021

13:43:14

00262063242EXPA1

11

9.630

TRQX

14/04/2021

13:46:03

00262064901EXPA1

13

9.630

TRQX

14/04/2021

13:46:03

00262064902EXPA1

8

9.636

TRQX

14/04/2021

13:48:45

00262066590EXPA1

68

9.636

TRQX

14/04/2021

13:48:45

00262066591EXPA1

781

9.640

TRQX

14/04/2021

13:49:02

00262066764EXPA1

177

9.646

TRQX

14/04/2021

13:54:11

00262069774EXPA1

190

9.646

TRQX

14/04/2021

13:54:18

00262069823EXPA1

190

9.646

TRQX

14/04/2021

13:54:18

00262069824EXPA1

200

9.646

TRQX

14/04/2021

13:54:19

00262069838EXPA1

230

9.646

TRQX

14/04/2021

13:54:19

00262069839EXPA1

276

9.650

TRQX

14/04/2021

13:56:45

00262071260EXPA1

36

9.650

TRQX

14/04/2021

13:56:45

00262071261EXPA1

15

9.652

TRQX

14/04/2021

13:59:27

00262072798EXPA1

298

9.652

TRQX

14/04/2021

13:59:27

00262072799EXPA1

19

9.660

TRQX

14/04/2021

14:01:57

00262074447EXPA1

170

9.660

TRQX

14/04/2021

14:01:57

00262074448EXPA1

123

9.660

TRQX

14/04/2021

14:02:03

00262074628EXPA1

103

9.650

TRQX

14/04/2021

14:06:17

00262077130EXPA1

374

9.650

TRQX

14/04/2021

14:06:17

00262077132EXPA1

89

9.650

TRQX

14/04/2021

14:06:17

00262077134EXPA1

147

9.668

TRQX

14/04/2021

14:12:08

00262080723EXPA1

100

9.668

TRQX

14/04/2021

14:12:08

00262080727EXPA1

338

9.668

TRQX

14/04/2021

14:12:08

00262080729EXPA1

69

9.668

TRQX

14/04/2021

14:12:08

00262080732EXPA1

24

9.664

TRQX

14/04/2021

14:13:57

00262081538EXPA1

29

9.664

TRQX

14/04/2021

14:13:57

00262081543EXPA1

10

9.664

TRQX

14/04/2021

14:13:57

00262081550EXPA1

177

9.660

TRQX

14/04/2021

14:21:09

00262085871EXPA1

48

9.660

TRQX

14/04/2021

14:21:26

00262086087EXPA1

190

9.660

TRQX

14/04/2021

14:23:39

00262087844EXPA1

305

9.654

TRQX

14/04/2021

14:27:54

00262090608EXPA1

190

9.654

TRQX

14/04/2021

14:27:54

00262090610EXPA1

91

9.652

TRQX

14/04/2021

14:29:01

00262091349EXPA1

177

9.656

TRQX

14/04/2021

14:30:21

00262092166EXPA1

29

9.656

TRQX

14/04/2021

14:30:21

00262092169EXPA1

177

9.668

TRQX

14/04/2021

14:31:37

00262092966EXPA1

190

9.680

TRQX

14/04/2021

14:33:39

00262094176EXPA1

177

9.680

TRQX

14/04/2021

14:33:39

00262094177EXPA1

177

9.678

TRQX

14/04/2021

14:33:47

00262094263EXPA1

60

9.674

TRQX

14/04/2021

14:35:27

00262095142EXPA1

177

9.674

TRQX

14/04/2021

14:35:27

00262095144EXPA1

190

9.672

TRQX

14/04/2021

14:37:29

00262096581EXPA1

97

9.682

TRQX

14/04/2021

14:41:42

00262099270EXPA1

25

9.682

TRQX

14/04/2021

14:41:42

00262099273EXPA1

177

9.682

TRQX

14/04/2021

14:41:42

00262099276EXPA1

13

9.682

TRQX

14/04/2021

14:41:42

00262099278EXPA1

42

9.682

TRQX

14/04/2021

14:41:42

00262099279EXPA1

10

9.682

TRQX

14/04/2021

14:41:42

00262099280EXPA1

30

9.682

TRQX

14/04/2021

14:41:42

00262099282EXPA1

21

9.682

TRQX

14/04/2021

14:41:42

00262099288EXPA1

12

9.682

TRQX

14/04/2021

14:41:42

00262099292EXPA1

177

9.672

TRQX

14/04/2021

14:43:05

00262100137EXPA1

11

9.670

TRQX

14/04/2021

14:46:33

00262102580EXPA1

177

9.670

TRQX

14/04/2021

14:46:33

00262102581EXPA1

177

9.670

TRQX

14/04/2021

14:48:18

00262103720EXPA1

11

9.668

TRQX

14/04/2021

14:51:43

00262106115EXPA1

35

9.668

TRQX

14/04/2021

14:51:43

00262106124EXPA1

7

9.672

TRQX

14/04/2021

14:52:59

00262106979EXPA1

309

9.676

TRQX

14/04/2021

14:53:26

00262107331EXPA1

11

9.680

TRQX

14/04/2021

14:55:21

00262108858EXPA1

177

9.680

TRQX

14/04/2021

14:55:21

00262108868EXPA1

15

9.680

TRQX

14/04/2021

14:55:21

00262108874EXPA1

90

9.680

TRQX

14/04/2021

14:55:21

00262108879EXPA1

10

9.680

TRQX

14/04/2021

14:55:21

00262108880EXPA1

436

9.680

TRQX

14/04/2021

14:55:21

00262108881EXPA1

29

9.680

TRQX

14/04/2021

14:57:07

00262110187EXPA1

2

9.680

TRQX

14/04/2021

14:57:07

00262110190EXPA1

97

9.680

TRQX

14/04/2021

14:58:35

00262111023EXPA1

41

9.680

TRQX

14/04/2021

14:58:38

00262111051EXPA1

4

9.680

TRQX

14/04/2021

14:58:38

00262111052EXPA1

96

9.678

TRQX

14/04/2021

14:59:54

00262112054EXPA1

177

9.680

TRQX

14/04/2021

15:02:08

00262113575EXPA1

190

9.680

TRQX

14/04/2021

15:02:08

00262113578EXPA1

126

9.678

TRQX

14/04/2021

15:02:08

00262113581EXPA1

10

9.664

TRQX

14/04/2021

15:02:20

00262113747EXPA1

69

9.658

TRQX

14/04/2021

15:02:46

00262114034EXPA1

111

9.658

TRQX

14/04/2021

15:04:20

00262115188EXPA1

30

9.658

TRQX

14/04/2021

15:04:20

00262115190EXPA1

177

9.658

TRQX

14/04/2021

15:04:20

00262115191EXPA1

393

9.646

TRQX

14/04/2021

15:06:39

00262116821EXPA1

333

9.650

TRQX

14/04/2021

15:07:45

00262117557EXPA1

656

9.646

TRQX

14/04/2021

15:08:26

00262118039EXPA1

361

9.488

XLON

14/04/2021

07:01:00

00261925110EXPA1

108

9.496

XLON

14/04/2021

07:01:46

00261925361EXPA1

370

9.484

XLON

14/04/2021

07:02:01

00261925430EXPA1

437

9.472

XLON

14/04/2021

07:03:33

00261925806EXPA1

250

9.474

XLON

14/04/2021

07:06:06

00261926363EXPA1

418

9.464

XLON

14/04/2021

07:06:10

00261926442EXPA1

60

9.444

XLON

14/04/2021

07:06:27

00261926487EXPA1

61

9.442

XLON

14/04/2021

07:07:05

00261926603EXPA1

132

9.442

XLON

14/04/2021

07:07:05

00261926604EXPA1

250

9.462

XLON

14/04/2021

07:11:09

00261927454EXPA1

188

9.462

XLON

14/04/2021

07:11:54

00261927585EXPA1

156

9.462

XLON

14/04/2021

07:12:24

00261927710EXPA1

250

9.462

XLON

14/04/2021

07:12:33

00261927741EXPA1

153

9.462

XLON

14/04/2021

07:12:33

00261927742EXPA1

105

9.474

XLON

14/04/2021

07:13:34

00261927933EXPA1

209

9.474

XLON

14/04/2021

07:13:37

00261927941EXPA1

92

9.474

XLON

14/04/2021

07:13:37

00261927942EXPA1

300

9.472

XLON

14/04/2021

07:13:40

00261927956EXPA1

302

9.474

XLON

14/04/2021

07:14:16

00261928080EXPA1

613

9.472

XLON

14/04/2021

07:15:09

00261928296EXPA1

302

9.474

XLON

14/04/2021

07:16:39

00261928729EXPA1

250

9.478

XLON

14/04/2021

07:17:51

00261929124EXPA1

67

9.478

XLON

14/04/2021

07:17:51

00261929125EXPA1

302

9.478

XLON

14/04/2021

07:18:06

00261929201EXPA1

954

9.474

XLON

14/04/2021

07:18:22

00261929256EXPA1

106

9.474

XLON

14/04/2021

07:18:25

00261929278EXPA1

203

9.480

XLON

14/04/2021

07:19:47

00261929759EXPA1

302

9.480

XLON

14/04/2021

07:20:08

00261929857EXPA1

90

9.480

XLON

14/04/2021

07:20:08

00261929858EXPA1

472

9.468

XLON

14/04/2021

07:21:05

00261930212EXPA1

461

9.464

XLON

14/04/2021

07:21:10

00261930238EXPA1

329

9.464

XLON

14/04/2021

07:21:13

00261930256EXPA1

453

9.460

XLON

14/04/2021

07:21:22

00261930315EXPA1

168

9.460

XLON

14/04/2021

07:21:22

00261930316EXPA1

250

9.456

XLON

14/04/2021

07:21:33

00261930386EXPA1

302

9.458

XLON

14/04/2021

07:21:36

00261930400EXPA1

108

9.458

XLON

14/04/2021

07:21:36

00261930401EXPA1

250

9.450

XLON

14/04/2021

07:22:07

00261930570EXPA1

259

9.452

XLON

14/04/2021

07:22:10

00261930590EXPA1

292

9.454

XLON

14/04/2021

07:22:13

00261930602EXPA1

106

9.454

XLON

14/04/2021

07:22:13

00261930603EXPA1

201

9.454

XLON

14/04/2021

07:22:13

00261930604EXPA1

165

9.454

XLON

14/04/2021

07:22:16

00261930618EXPA1

462

9.448

XLON

14/04/2021

07:23:02

00261930826EXPA1

416

9.446

XLON

14/04/2021

07:25:55

00261931856EXPA1

596

9.444

XLON

14/04/2021

07:26:38

00261932073EXPA1

451

9.446

XLON

14/04/2021

07:27:50

00261932333EXPA1

515

9.446

XLON

14/04/2021

07:28:10

00261932434EXPA1

529

9.470

XLON

14/04/2021

07:34:31

00261934508EXPA1

595

9.470

XLON

14/04/2021

07:35:25

00261934825EXPA1

250

9.474

XLON

14/04/2021

07:36:11

00261935174EXPA1

250

9.478

XLON

14/04/2021

07:39:09

00261936170EXPA1

34

9.476

XLON

14/04/2021

07:39:11

00261936178EXPA1

200

9.476

XLON

14/04/2021

07:39:11

00261936179EXPA1

385

9.476

XLON

14/04/2021

07:39:11

00261936180EXPA1

455

9.476

XLON

14/04/2021

07:40:22

00261936600EXPA1

390

9.480

XLON

14/04/2021

07:41:04

00261936831EXPA1

97

9.480

XLON

14/04/2021

07:41:04

00261936833EXPA1

486

9.480

XLON

14/04/2021

07:41:43

00261937018EXPA1

84

9.480

XLON

14/04/2021

07:41:48

00261937053EXPA1

600

9.478

XLON

14/04/2021

07:44:09

00261937919EXPA1

8

9.478

XLON

14/04/2021

07:44:09

00261937920EXPA1

133

9.476

XLON

14/04/2021

07:44:14

00261937958EXPA1

479

9.476

XLON

14/04/2021

07:45:31

00261938419EXPA1

470

9.474

XLON

14/04/2021

07:46:08

00261938606EXPA1

511

9.472

XLON

14/04/2021

07:46:45

00261938847EXPA1

355

9.472

XLON

14/04/2021

07:48:02

00261939235EXPA1

209

9.472

XLON

14/04/2021

07:48:02

00261939236EXPA1

250

9.474

XLON

14/04/2021

07:48:19

00261939340EXPA1

22

9.474

XLON

14/04/2021

07:48:19

00261939342EXPA1

250

9.474

XLON

14/04/2021

07:48:19

00261939343EXPA1

581

9.498

XLON

14/04/2021

07:56:00

00261941848EXPA1

100

9.498

XLON

14/04/2021

07:56:05

00261941897EXPA1

120

9.502

XLON

14/04/2021

07:56:11

00261941971EXPA1

250

9.506

XLON

14/04/2021

07:57:06

00261942428EXPA1

150

9.518

XLON

14/04/2021

07:58:27

00261943009EXPA1

690

9.520

XLON

14/04/2021

07:59:43

00261943573EXPA1

250

9.524

XLON

14/04/2021

07:59:54

00261943637EXPA1

250

9.524

XLON

14/04/2021

07:59:54

00261943639EXPA1

165

9.524

XLON

14/04/2021

07:59:54

00261943640EXPA1

280

9.524

XLON

14/04/2021

07:59:54

00261943641EXPA1

250

9.524

XLON

14/04/2021

08:00:54

00261944062EXPA1

580

9.526

XLON

14/04/2021

08:01:54

00261944551EXPA1

196

9.526

XLON

14/04/2021

08:01:54

00261944552EXPA1

390

9.528

XLON

14/04/2021

08:02:08

00261944634EXPA1

651

9.534

XLON

14/04/2021

08:04:02

00261945433EXPA1

250

9.528

XLON

14/04/2021

08:05:24

00261946101EXPA1

592

9.528

XLON

14/04/2021

08:06:04

00261946385EXPA1

44

9.532

XLON

14/04/2021

08:07:03

00261946928EXPA1

250

9.532

XLON

14/04/2021

08:07:06

00261946967EXPA1

677

9.526

XLON

14/04/2021

08:07:47

00261947352EXPA1

608

9.514

XLON

14/04/2021

08:08:40

00261947805EXPA1

250

9.510

XLON

14/04/2021

08:08:54

00261947928EXPA1

1

9.510

XLON

14/04/2021

08:08:54

00261947929EXPA1

1524

9.510

XLON

14/04/2021

08:08:57

00261947944EXPA1

250

9.512

XLON

14/04/2021

08:10:06

00261948445EXPA1

250

9.512

XLON

14/04/2021

08:11:01

00261948774EXPA1

220

9.512

XLON

14/04/2021

08:11:37

00261948939EXPA1

250

9.510

XLON

14/04/2021

08:12:34

00261949233EXPA1

426

9.514

XLON

14/04/2021

08:13:31

00261949552EXPA1

275

9.514

XLON

14/04/2021

08:13:31

00261949553EXPA1

250

9.520

XLON

14/04/2021

08:15:00

00261950130EXPA1

537

9.514

XLON

14/04/2021

08:15:39

00261950405EXPA1

250

9.512

XLON

14/04/2021

08:16:26

00261950716EXPA1

207

9.514

XLON

14/04/2021

08:16:29

00261950771EXPA1

250

9.512

XLON

14/04/2021

08:17:20

00261951046EXPA1

250

9.512

XLON

14/04/2021

08:17:29

00261951164EXPA1

201

9.512

XLON

14/04/2021

08:17:29

00261951165EXPA1

158

9.512

XLON

14/04/2021

08:17:29

00261951166EXPA1

166

9.512

XLON

14/04/2021

08:17:29

00261951167EXPA1

62

9.526

XLON

14/04/2021

08:20:17

00261952034EXPA1

250

9.526

XLON

14/04/2021

08:20:23

00261952053EXPA1

390

9.526

XLON

14/04/2021

08:20:41

00261952163EXPA1

1584

9.526

XLON

14/04/2021

08:21:55

00261952633EXPA1

883

9.514

XLON

14/04/2021

08:24:05

00261953386EXPA1

688

9.502

XLON

14/04/2021

08:24:52

00261953686EXPA1

250

9.508

XLON

14/04/2021

08:26:42

00261954205EXPA1

210

9.508

XLON

14/04/2021

08:26:42

00261954206EXPA1

1670

9.508

XLON

14/04/2021

08:27:18

00261954328EXPA1

723

9.504

XLON

14/04/2021

08:29:23

00261954831EXPA1

750

9.502

XLON

14/04/2021

08:29:59

00261955000EXPA1

608

9.502

XLON

14/04/2021

08:31:53

00261955690EXPA1

727

9.500

XLON

14/04/2021

08:32:48

00261955927EXPA1

645

9.496

XLON

14/04/2021

08:37:11

00261957604EXPA1

751

9.500

XLON

14/04/2021

08:37:49

00261957825EXPA1

357

9.506

XLON

14/04/2021

08:42:49

00261959215EXPA1

383

9.506

XLON

14/04/2021

08:42:49

00261959216EXPA1

483

9.506

XLON

14/04/2021

08:42:49

00261959218EXPA1

142

9.508

XLON

14/04/2021

08:44:17

00261959762EXPA1

35

9.508

XLON

14/04/2021

08:44:17

00261959763EXPA1

279

9.508

XLON

14/04/2021

08:47:35

00261960905EXPA1

309

9.508

XLON

14/04/2021

08:47:35

00261960906EXPA1

102

9.508

XLON

14/04/2021

08:47:35

00261960907EXPA1

112

9.506

XLON

14/04/2021

08:49:25

00261961515EXPA1

1372

9.508

XLON

14/04/2021

08:51:46

00261962231EXPA1

726

9.502

XLON

14/04/2021

08:53:44

00261962925EXPA1

250

9.502

XLON

14/04/2021

09:00:13

00261965109EXPA1

201

9.508

XLON

14/04/2021

09:01:06

00261965371EXPA1

62

9.508

XLON

14/04/2021

09:01:59

00261965613EXPA1

57

9.508

XLON

14/04/2021

09:01:59

00261965614EXPA1

1321

9.508

XLON

14/04/2021

09:01:59

00261965615EXPA1

300

9.508

XLON

14/04/2021

09:01:59

00261965616EXPA1

86

9.508

XLON

14/04/2021

09:01:59

00261965617EXPA1

457

9.516

XLON

14/04/2021

09:05:32

00261966851EXPA1

237

9.516

XLON

14/04/2021

09:05:32

00261966854EXPA1

699

9.524

XLON

14/04/2021

09:08:32

00261967924EXPA1

250

9.524

XLON

14/04/2021

09:08:37

00261967954EXPA1

250

9.524

XLON

14/04/2021

09:08:40

00261967960EXPA1

250

9.524

XLON

14/04/2021

09:08:46

00261967971EXPA1

895

9.524

XLON

14/04/2021

09:09:12

00261968096EXPA1

293

9.524

XLON

14/04/2021

09:09:12

00261968097EXPA1

250

9.524

XLON

14/04/2021

09:12:56

00261969078EXPA1

249

9.524

XLON

14/04/2021

09:13:08

00261969189EXPA1

175

9.524

XLON

14/04/2021

09:13:08

00261969190EXPA1

595

9.520

XLON

14/04/2021

09:14:19

00261969450EXPA1

1239

9.522

XLON

14/04/2021

09:15:36

00261969804EXPA1

623

9.526

XLON

14/04/2021

09:18:54

00261970663EXPA1

307

9.526

XLON

14/04/2021

09:18:54

00261970664EXPA1

282

9.526

XLON

14/04/2021

09:18:54

00261970665EXPA1

178

9.526

XLON

14/04/2021

09:18:54

00261970667EXPA1

1030

9.528

XLON

14/04/2021

09:22:47

00261971711EXPA1

250

9.534

XLON

14/04/2021

09:27:08

00261972777EXPA1

175

9.534

XLON

14/04/2021

09:27:08

00261972778EXPA1

190

9.534

XLON

14/04/2021

09:27:08

00261972780EXPA1

1

9.532

XLON

14/04/2021

09:28:18

00261973074EXPA1

1184

9.532

XLON

14/04/2021

09:28:18

00261973075EXPA1

1195

9.532

XLON

14/04/2021

09:29:26

00261973357EXPA1

732

9.528

XLON

14/04/2021

09:31:02

00261973749EXPA1

250

9.524

XLON

14/04/2021

09:35:56

00261974911EXPA1

250

9.524

XLON

14/04/2021

09:35:59

00261974925EXPA1

250

9.524

XLON

14/04/2021

09:35:59

00261974926EXPA1

250

9.524

XLON

14/04/2021

09:35:59

00261974927EXPA1

250

9.524

XLON

14/04/2021

09:35:59

00261974928EXPA1

250

9.524

XLON

14/04/2021

09:35:59

00261974929EXPA1

94

9.524

XLON

14/04/2021

09:35:59

00261974930EXPA1

250

9.524

XLON

14/04/2021

09:38:49

00261975703EXPA1

280

9.524

XLON

14/04/2021

09:38:49

00261975704EXPA1

190

9.524

XLON

14/04/2021

09:38:49

00261975705EXPA1

1227

9.526

XLON

14/04/2021

09:40:01

00261976005EXPA1

87

9.526

XLON

14/04/2021

09:40:01

00261976006EXPA1

1

9.530

XLON

14/04/2021

09:42:50

00261976565EXPA1

1102

9.530

XLON

14/04/2021

09:42:50

00261976567EXPA1

250

9.534

XLON

14/04/2021

09:46:19

00261977481EXPA1

247

9.534

XLON

14/04/2021

09:46:19

00261977483EXPA1

870

9.534

XLON

14/04/2021

09:46:19

00261977484EXPA1

664

9.530

XLON

14/04/2021

09:47:48

00261977912EXPA1

1293

9.528

XLON

14/04/2021

09:51:46

00261978726EXPA1

600

9.534

XLON

14/04/2021

09:57:02

00261980089EXPA1

585

9.534

XLON

14/04/2021

09:57:02

00261980090EXPA1

290

9.540

XLON

14/04/2021

09:58:40

00261980418EXPA1

126

9.540

XLON

14/04/2021

09:58:40

00261980419EXPA1

552

9.540

XLON

14/04/2021

09:58:40

00261980420EXPA1

29

9.540

XLON

14/04/2021

09:58:40

00261980421EXPA1

99

9.540

XLON

14/04/2021

09:58:40

00261980422EXPA1

251

9.540

XLON

14/04/2021

09:58:40

00261980423EXPA1

550

9.536

XLON

14/04/2021

10:01:21

00261981213EXPA1

250

9.532

XLON

14/04/2021

10:06:44

00261982472EXPA1

766

9.532

XLON

14/04/2021

10:06:44

00261982473EXPA1

125

9.524

XLON

14/04/2021

10:07:31

00261982713EXPA1

315

9.524

XLON

14/04/2021

10:07:31

00261982714EXPA1

118

9.524

XLON

14/04/2021

10:07:31

00261982715EXPA1

390

9.524

XLON

14/04/2021

10:09:45

00261983306EXPA1

150

9.524

XLON

14/04/2021

10:09:45

00261983307EXPA1

195

9.524

XLON

14/04/2021

10:09:45

00261983308EXPA1

740

9.524

XLON

14/04/2021

10:10:02

00261983357EXPA1

250

9.520

XLON

14/04/2021

10:13:06

00261984131EXPA1

250

9.520

XLON

14/04/2021

10:13:06

00261984133EXPA1

227

9.520

XLON

14/04/2021

10:13:06

00261984134EXPA1

242

9.520

XLON

14/04/2021

10:13:06

00261984135EXPA1

227

9.520

XLON

14/04/2021

10:13:06

00261984136EXPA1

743

9.520

XLON

14/04/2021

10:16:45

00261984955EXPA1

736

9.520

XLON

14/04/2021

10:16:45

00261984957EXPA1

560

9.526

XLON

14/04/2021

10:22:45

00261986716EXPA1

652

9.526

XLON

14/04/2021

10:22:45

00261986717EXPA1

679

9.522

XLON

14/04/2021

10:25:00

00261987165EXPA1

680

9.534

XLON

14/04/2021

10:34:21

00261989666EXPA1

250

9.534

XLON

14/04/2021

10:34:26

00261989703EXPA1

184

9.534

XLON

14/04/2021

10:34:26

00261989704EXPA1

250

9.548

XLON

14/04/2021

10:38:06

00261990637EXPA1

146

9.548

XLON

14/04/2021

10:38:46

00261990782EXPA1

92

9.544

XLON

14/04/2021

10:39:59

00261991064EXPA1

654

9.544

XLON

14/04/2021

10:39:59

00261991065EXPA1

1

9.546

XLON

14/04/2021

10:43:38

00261991733EXPA1

2

9.546

XLON

14/04/2021

10:44:11

00261991880EXPA1

250

9.544

XLON

14/04/2021

10:45:27

00261992204EXPA1

250

9.544

XLON

14/04/2021

10:45:33

00261992246EXPA1

250

9.544

XLON

14/04/2021

10:46:00

00261992359EXPA1

380

9.544

XLON

14/04/2021

10:46:54

00261992595EXPA1

250

9.544

XLON

14/04/2021

10:48:22

00261992958EXPA1

250

9.544

XLON

14/04/2021

10:51:29

00261993762EXPA1

138

9.548

XLON

14/04/2021

10:51:32

00261993797EXPA1

11

9.548

XLON

14/04/2021

10:51:35

00261993805EXPA1

36

9.544

XLON

14/04/2021

10:57:05

00261995027EXPA1

63

9.544

XLON

14/04/2021

10:57:05

00261995028EXPA1

298

9.544

XLON

14/04/2021

10:57:05

00261995029EXPA1

829

9.544

XLON

14/04/2021

10:57:05

00261995030EXPA1

275

9.556

XLON

14/04/2021

11:02:57

00261997336EXPA1

541

9.554

XLON

14/04/2021

11:04:51

00261997981EXPA1

94

9.548

XLON

14/04/2021

11:08:10

00261999076EXPA1

483

9.548

XLON

14/04/2021

11:10:23

00261999803EXPA1

963

9.550

XLON

14/04/2021

11:10:28

00261999838EXPA1

487

9.560

XLON

14/04/2021

11:11:57

00262000206EXPA1

1378

9.562

XLON

14/04/2021

11:14:09

00262000802EXPA1

600

9.564

XLON

14/04/2021

11:18:53

00262001970EXPA1

410

9.564

XLON

14/04/2021

11:18:53

00262001971EXPA1

506

9.574

XLON

14/04/2021

11:25:09

00262003365EXPA1

600

9.578

XLON

14/04/2021

11:27:46

00262004100EXPA1

477

9.578

XLON

14/04/2021

11:27:46

00262004101EXPA1

616

9.578

XLON

14/04/2021

11:30:13

00262004723EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006081EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006082EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006083EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006084EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006085EXPA1

250

9.582

XLON

14/04/2021

11:35:48

00262006086EXPA1

24

9.582

XLON

14/04/2021

11:35:48

00262006087EXPA1

636

9.580

XLON

14/04/2021

11:36:06

00262006185EXPA1

613

9.580

XLON

14/04/2021

11:36:51

00262006401EXPA1

460

9.584

XLON

14/04/2021

11:39:03

00262006956EXPA1

18

9.584

XLON

14/04/2021

11:40:39

00262007264EXPA1

602

9.584

XLON

14/04/2021

11:40:39

00262007265EXPA1

618

9.582

XLON

14/04/2021

11:41:44

00262007578EXPA1

663

9.578

XLON

14/04/2021

11:42:32

00262007776EXPA1

250

9.582

XLON

14/04/2021

11:45:20

00262008431EXPA1

1090

9.582

XLON

14/04/2021

11:45:20

00262008432EXPA1

368

9.586

XLON

14/04/2021

11:53:31

00262010398EXPA1

233

9.586

XLON

14/04/2021

11:53:31

00262010399EXPA1

408

9.586

XLON

14/04/2021

11:53:31

00262010400EXPA1

157

9.586

XLON

14/04/2021

11:53:31

00262010401EXPA1

539

9.586

XLON

14/04/2021

11:53:31

00262010402EXPA1

608

9.590

XLON

14/04/2021

11:54:55

00262010748EXPA1

250

9.592

XLON

14/04/2021

11:57:38

00262011376EXPA1

178

9.594

XLON

14/04/2021

11:58:02

00262011483EXPA1

178

9.594

XLON

14/04/2021

11:58:02

00262011484EXPA1

173

9.594

XLON

14/04/2021

11:58:02

00262011485EXPA1

250

9.590

XLON

14/04/2021

11:59:12

00262011805EXPA1

266

9.588

XLON

14/04/2021

11:59:34

00262011896EXPA1

259

9.588

XLON

14/04/2021

11:59:34

00262011897EXPA1

200

9.590

XLON

14/04/2021

12:02:20

00262012591EXPA1

131

9.590

XLON

14/04/2021

12:02:20

00262012592EXPA1

602

9.590

XLON

14/04/2021

12:03:31

00262012883EXPA1

1167

9.590

XLON

14/04/2021

12:03:31

00262012885EXPA1

624

9.594

XLON

14/04/2021

12:06:01

00262013652EXPA1

1178

9.596

XLON

14/04/2021

12:07:59

00262014187EXPA1

1

9.596

XLON

14/04/2021

12:07:59

00262014188EXPA1

134

9.596

XLON

14/04/2021

12:07:59

00262014189EXPA1

484

9.596

XLON

14/04/2021

12:07:59

00262014190EXPA1

11

9.596

XLON

14/04/2021

12:07:59

00262014191EXPA1

380

9.594

XLON

14/04/2021

12:12:03

00262015204EXPA1

752

9.594

XLON

14/04/2021

12:12:03

00262015205EXPA1

718

9.588

XLON

14/04/2021

12:14:48

00262016032EXPA1

553

9.586

XLON

14/04/2021

12:16:31

00262016501EXPA1

735

9.586

XLON

14/04/2021

12:17:17

00262016735EXPA1

9

9.580

XLON

14/04/2021

12:19:00

00262017307EXPA1

647

9.580

XLON

14/04/2021

12:19:00

00262017310EXPA1

64

9.580

XLON

14/04/2021

12:20:37

00262018036EXPA1

321

9.580

XLON

14/04/2021

12:20:37

00262018037EXPA1

340

9.580

XLON

14/04/2021

12:20:45

00262018075EXPA1

363

9.582

XLON

14/04/2021

12:22:01

00262018613EXPA1

223

9.582

XLON

14/04/2021

12:22:01

00262018614EXPA1

26

9.584

XLON

14/04/2021

12:24:57

00262019634EXPA1

360

9.586

XLON

14/04/2021

12:26:41

00262020371EXPA1

246

9.586

XLON

14/04/2021

12:26:41

00262020373EXPA1

320

9.586

XLON

14/04/2021

12:26:41

00262020375EXPA1

380

9.580

XLON

14/04/2021

12:30:21

00262021744EXPA1

294

9.580

XLON

14/04/2021

12:30:21

00262021745EXPA1

537

9.580

XLON

14/04/2021

12:30:21

00262021746EXPA1

53

9.580

XLON

14/04/2021

12:30:21

00262021747EXPA1

59

9.586

XLON

14/04/2021

12:33:35

00262022989EXPA1

80

9.592

XLON

14/04/2021

12:33:44

00262023041EXPA1

1696

9.592

XLON

14/04/2021

12:33:44

00262023043EXPA1

1711

9.594

XLON

14/04/2021

12:36:55

00262024467EXPA1

542

9.594

XLON

14/04/2021

12:39:12

00262025234EXPA1

1200

9.598

XLON

14/04/2021

12:40:38

00262025675EXPA1

14

9.598

XLON

14/04/2021

12:40:38

00262025677EXPA1

674

9.594

XLON

14/04/2021

12:41:27

00262025981EXPA1

1261

9.598

XLON

14/04/2021

12:48:17

00262028892EXPA1

852

9.586

XLON

14/04/2021

12:52:30

00262030670EXPA1

154

9.580

XLON

14/04/2021

12:55:22

00262031872EXPA1

197

9.580

XLON

14/04/2021

12:55:22

00262031873EXPA1

380

9.580

XLON

14/04/2021

12:56:03

00262032099EXPA1

239

9.580

XLON

14/04/2021

12:56:03

00262032106EXPA1

689

9.576

XLON

14/04/2021

12:58:03

00262032981EXPA1

683

9.598

XLON

14/04/2021

13:05:00

00262035745EXPA1

194

9.598

XLON

14/04/2021

13:05:05

00262035799EXPA1

103

9.598

XLON

14/04/2021

13:05:40

00262036024EXPA1

447

9.598

XLON

14/04/2021

13:05:40

00262036025EXPA1

250

9.596

XLON

14/04/2021

13:05:45

00262036048EXPA1

1222

9.600

XLON

14/04/2021

13:06:10

00262036317EXPA1

70

9.600

XLON

14/04/2021

13:07:44

00262037141EXPA1

520

9.598

XLON

14/04/2021

13:07:46

00262037168EXPA1

120

9.600

XLON

14/04/2021

13:10:21

00262038389EXPA1

414

9.598

XLON

14/04/2021

13:10:37

00262038470EXPA1

113

9.598

XLON

14/04/2021

13:10:37

00262038471EXPA1

845

9.598

XLON

14/04/2021

13:11:19

00262038870EXPA1

584

9.596

XLON

14/04/2021

13:11:20

00262038883EXPA1

546

9.594

XLON

14/04/2021

13:12:58

00262039717EXPA1

1222

9.600

XLON

14/04/2021

13:14:50

00262040491EXPA1

628

9.600

XLON

14/04/2021

13:16:13

00262041038EXPA1

655

9.600

XLON

14/04/2021

13:18:13

00262041920EXPA1

380

9.600

XLON

14/04/2021

13:22:49

00262043889EXPA1

1158

9.600

XLON

14/04/2021

13:22:49

00262043890EXPA1

82

9.600

XLON

14/04/2021

13:23:10

00262044028EXPA1

532

9.598

XLON

14/04/2021

13:24:03

00262044444EXPA1

250

9.594

XLON

14/04/2021

13:24:08

00262044495EXPA1

171

9.594

XLON

14/04/2021

13:24:08

00262044497EXPA1

100

9.594

XLON

14/04/2021

13:24:08

00262044498EXPA1

26

9.594

XLON

14/04/2021

13:24:08

00262044499EXPA1

291

9.596

XLON

14/04/2021

13:24:11

00262044518EXPA1

211

9.596

XLON

14/04/2021

13:24:11

00262044519EXPA1

599

9.596

XLON

14/04/2021

13:24:52

00262044833EXPA1

650

9.592

XLON

14/04/2021

13:30:02

00262050522EXPA1

489

9.608

XLON

14/04/2021

13:31:15

00262053683EXPA1

250

9.608

XLON

14/04/2021

13:31:23

00262053890EXPA1

214

9.608

XLON

14/04/2021

13:31:23

00262053891EXPA1

250

9.616

XLON

14/04/2021

13:32:02

00262054692EXPA1

41

9.620

XLON

14/04/2021

13:32:17

00262055122EXPA1

380

9.628

XLON

14/04/2021

13:32:56

00262055682EXPA1

582

9.626

XLON

14/04/2021

13:33:00

00262055738EXPA1

256

9.628

XLON

14/04/2021

13:34:03

00262056979EXPA1

223

9.628

XLON

14/04/2021

13:34:03

00262056980EXPA1

250

9.628

XLON

14/04/2021

13:34:08

00262057045EXPA1

150

9.628

XLON

14/04/2021

13:34:08

00262057046EXPA1

230

9.628

XLON

14/04/2021

13:34:08

00262057047EXPA1

1

9.628

XLON

14/04/2021

13:34:08

00262057048EXPA1

250

9.628

XLON

14/04/2021

13:34:14

00262057102EXPA1

250

9.634

XLON

14/04/2021

13:35:02

00262057680EXPA1

250

9.638

XLON

14/04/2021

13:35:17

00262058056EXPA1

260

9.638

XLON

14/04/2021

13:35:17

00262058057EXPA1

250

9.640

XLON

14/04/2021

13:35:35

00262058336EXPA1

380

9.636

XLON

14/04/2021

13:36:02

00262058658EXPA1

556

9.634

XLON

14/04/2021

13:36:04

00262058676EXPA1

250

9.632

XLON

14/04/2021

13:36:27

00262058949EXPA1

250

9.632

XLON

14/04/2021

13:36:57

00262059391EXPA1

250

9.632

XLON

14/04/2021

13:37:03

00262059465EXPA1

250

9.632

XLON

14/04/2021

13:37:09

00262059523EXPA1

250

9.632

XLON

14/04/2021

13:37:34

00262059716EXPA1

250

9.632

XLON

14/04/2021

13:37:37

00262059753EXPA1

250

9.632

XLON

14/04/2021

13:38:01

00262060034EXPA1

147

9.632

XLON

14/04/2021

13:38:01

00262060035EXPA1

511

9.630

XLON

14/04/2021

13:38:04

00262060080EXPA1

323

9.630

XLON

14/04/2021

13:38:24

00262060294EXPA1

440

9.638

XLON

14/04/2021

13:39:43

00262061235EXPA1

36

9.638

XLON

14/04/2021

13:39:43

00262061237EXPA1

956

9.638

XLON

14/04/2021

13:39:43

00262061238EXPA1

349

9.638

XLON

14/04/2021

13:39:43

00262061239EXPA1

250

9.636

XLON

14/04/2021

13:41:04

00262062091EXPA1

1201

9.636

XLON

14/04/2021

13:41:04

00262062094EXPA1

616

9.626

XLON

14/04/2021

13:42:20

00262062830EXPA1

600

9.628

XLON

14/04/2021

13:43:14

00262063244EXPA1

553

9.628

XLON

14/04/2021

13:43:14

00262063245EXPA1

250

9.630

XLON

14/04/2021

13:44:45

00262064135EXPA1

991

9.630

XLON

14/04/2021

13:44:45

00262064136EXPA1

250

9.630

XLON

14/04/2021

13:46:03

00262064903EXPA1

335

9.636

XLON

14/04/2021

13:47:04

00262065663EXPA1

600

9.636

XLON

14/04/2021

13:47:14

00262065758EXPA1

722

9.636

XLON

14/04/2021

13:47:14

00262065759EXPA1

250

9.636

XLON

14/04/2021

13:48:45

00262066588EXPA1

380

9.642

XLON

14/04/2021

13:50:45

00262067780EXPA1

226

9.642

XLON

14/04/2021

13:50:45

00262067781EXPA1

770

9.642

XLON

14/04/2021

13:50:45

00262067782EXPA1

381

9.644

XLON

14/04/2021

13:53:50

00262069557EXPA1

250

9.646

XLON

14/04/2021

13:54:11

00262069776EXPA1

250

9.646

XLON

14/04/2021

13:54:15

00262069797EXPA1

380

9.646

XLON

14/04/2021

13:54:18

00262069822EXPA1

380

9.646

XLON

14/04/2021

13:54:19

00262069840EXPA1

89

9.646

XLON

14/04/2021

13:54:19

00262069841EXPA1

156

9.650

XLON

14/04/2021

13:56:45

00262071265EXPA1

417

9.650

XLON

14/04/2021

13:56:45

00262071267EXPA1

529

9.650

XLON

14/04/2021

13:56:45

00262071271EXPA1

545

9.650

XLON

14/04/2021

13:57:33

00262071703EXPA1

713

9.650

XLON

14/04/2021

13:58:00

00262071899EXPA1

634

9.652

XLON

14/04/2021

13:59:27

00262072801EXPA1

497

9.652

XLON

14/04/2021

13:59:27

00262072803EXPA1

729

9.658

XLON

14/04/2021

14:00:06

00262073356EXPA1

366

9.658

XLON

14/04/2021

14:01:01

00262073869EXPA1

254

9.658

XLON

14/04/2021

14:01:01

00262073870EXPA1

250

9.658

XLON

14/04/2021

14:01:56

00262074430EXPA1

203

9.660

XLON

14/04/2021

14:02:00

00262074518EXPA1

672

9.660

XLON

14/04/2021

14:02:03

00262074644EXPA1

196

9.660

XLON

14/04/2021

14:02:03

00262074648EXPA1

442

9.654

XLON

14/04/2021

14:02:49

00262075160EXPA1

346

9.654

XLON

14/04/2021

14:02:49

00262075161EXPA1

250

9.658

XLON

14/04/2021

14:04:24

00262076018EXPA1

65

9.658

XLON

14/04/2021

14:04:24

00262076019EXPA1

1169

9.658

XLON

14/04/2021

14:04:24

00262076020EXPA1

68

9.654

XLON

14/04/2021

14:05:00

00262076344EXPA1

496

9.654

XLON

14/04/2021

14:05:00

00262076345EXPA1

362

9.650

XLON

14/04/2021

14:06:17

00262077131EXPA1

340

9.654

XLON

14/04/2021

14:08:07

00262078303EXPA1

250

9.654

XLON

14/04/2021

14:08:07

00262078304EXPA1

250

9.654

XLON

14/04/2021

14:08:07

00262078305EXPA1

250

9.654

XLON

14/04/2021

14:08:07

00262078306EXPA1

250

9.654

XLON

14/04/2021

14:08:07

00262078307EXPA1

296

9.654

XLON

14/04/2021

14:08:07

00262078308EXPA1

62

9.662

XLON

14/04/2021

14:09:17

00262078956EXPA1

101

9.662

XLON

14/04/2021

14:09:17

00262078957EXPA1

260

9.662

XLON

14/04/2021

14:09:17

00262078958EXPA1

545

9.660

XLON

14/04/2021

14:09:55

00262079435EXPA1

111

9.668

XLON

14/04/2021

14:12:03

00262080662EXPA1

536

9.668

XLON

14/04/2021

14:12:03

00262080663EXPA1

81

9.668

XLON

14/04/2021

14:12:08

00262080724EXPA1

1

9.668

XLON

14/04/2021

14:12:08

00262080726EXPA1

173

9.668

XLON

14/04/2021

14:12:08

00262080728EXPA1

604

9.664

XLON

14/04/2021

14:12:29

00262080888EXPA1

73

9.664

XLON

14/04/2021

14:13:07

00262081187EXPA1

312

9.664

XLON

14/04/2021

14:13:07

00262081188EXPA1

154

9.664

XLON

14/04/2021

14:13:07

00262081189EXPA1

148

9.664

XLON

14/04/2021

14:13:07

00262081190EXPA1

50

9.664

XLON

14/04/2021

14:13:57

00262081539EXPA1

49

9.664

XLON

14/04/2021

14:13:57

00262081541EXPA1

981

9.664

XLON

14/04/2021

14:13:57

00262081542EXPA1

111

9.664

XLON

14/04/2021

14:13:57

00262081544EXPA1

543

9.672

XLON

14/04/2021

14:15:20

00262082387EXPA1

576

9.666

XLON

14/04/2021

14:15:56

00262082726EXPA1

468

9.666

XLON

14/04/2021

14:16:17

00262082935EXPA1

33

9.666

XLON

14/04/2021

14:16:17

00262082936EXPA1

32

9.666

XLON

14/04/2021

14:20:51

00262085650EXPA1

250

9.666

XLON

14/04/2021

14:20:51

00262085651EXPA1

250

9.666

XLON

14/04/2021

14:20:51

00262085652EXPA1

582

9.662

XLON

14/04/2021

14:21:04

00262085815EXPA1

246

9.660

XLON

14/04/2021

14:21:09

00262085872EXPA1

249

9.660

XLON

14/04/2021

14:21:09

00262085873EXPA1

170

9.660

XLON

14/04/2021

14:21:09

00262085874EXPA1

269

9.662

XLON

14/04/2021

14:22:17

00262086558EXPA1

451

9.662

XLON

14/04/2021

14:22:17

00262086559EXPA1

250

9.662

XLON

14/04/2021

14:22:17

00262086560EXPA1

600

9.662

XLON

14/04/2021

14:22:17

00262086561EXPA1

224

9.662

XLON

14/04/2021

14:22:17

00262086562EXPA1

545

9.660

XLON

14/04/2021

14:23:00

00262087024EXPA1

380

9.660

XLON

14/04/2021

14:23:39

00262087845EXPA1

117

9.660

XLON

14/04/2021

14:23:39

00262087846EXPA1

502

9.656

XLON

14/04/2021

14:23:55

00262088051EXPA1

673

9.654

XLON

14/04/2021

14:25:09

00262088807EXPA1

1022

9.654

XLON

14/04/2021

14:27:54

00262090609EXPA1

207

9.654

XLON

14/04/2021

14:27:55

00262090612EXPA1

64

9.654

XLON

14/04/2021

14:28:01

00262090743EXPA1

385

9.652

XLON

14/04/2021

14:29:01

00262091350EXPA1

277

9.652

XLON

14/04/2021

14:29:01

00262091351EXPA1

250

9.656

XLON

14/04/2021

14:30:21

00262092167EXPA1

260

9.656

XLON

14/04/2021

14:30:21

00262092168EXPA1

171

9.668

XLON

14/04/2021

14:31:15

00262092741EXPA1

243

9.668

XLON

14/04/2021

14:31:15

00262092742EXPA1

240

9.676

XLON

14/04/2021

14:32:18

00262093381EXPA1

26

9.680

XLON

14/04/2021

14:33:26

00262094089EXPA1

226

9.680

XLON

14/04/2021

14:33:26

00262094090EXPA1

250

9.678

XLON

14/04/2021

14:33:47

00262094264EXPA1

237

9.678

XLON

14/04/2021

14:33:47

00262094265EXPA1

250

9.678

XLON

14/04/2021

14:34:52

00262094820EXPA1

384

9.678

XLON

14/04/2021

14:34:52

00262094822EXPA1

250

9.674

XLON

14/04/2021

14:35:27

00262095143EXPA1

208

9.674

XLON

14/04/2021

14:35:27

00262095145EXPA1

225

9.674

XLON

14/04/2021

14:35:27

00262095147EXPA1

82

9.674

XLON

14/04/2021

14:35:27

00262095150EXPA1

250

9.670

XLON

14/04/2021

14:36:28

00262095830EXPA1

383

9.672

XLON

14/04/2021

14:37:03

00262096196EXPA1

149

9.672

XLON

14/04/2021

14:37:29

00262096586EXPA1

3

9.676

XLON

14/04/2021

14:38:25

00262097100EXPA1

250

9.676

XLON

14/04/2021

14:38:25

00262097101EXPA1

2

9.676

XLON

14/04/2021

14:38:25

00262097102EXPA1

500

9.676

XLON

14/04/2021

14:38:25

00262097103EXPA1

1063

9.676

XLON

14/04/2021

14:38:25

00262097104EXPA1

250

9.674

XLON

14/04/2021

14:39:59

00262098109EXPA1

210

9.674

XLON

14/04/2021

14:39:59

00262098111EXPA1

185

9.674

XLON

14/04/2021

14:39:59

00262098112EXPA1

879

9.674

XLON

14/04/2021

14:39:59

00262098113EXPA1

520

9.678

XLON

14/04/2021

14:40:54

00262098738EXPA1

87

9.682

XLON

14/04/2021

14:41:42

00262099290EXPA1

185

9.682

XLON

14/04/2021

14:41:42

00262099291EXPA1

590

9.680

XLON

14/04/2021

14:42:03

00262099562EXPA1

250

9.672

XLON

14/04/2021

14:43:05

00262100139EXPA1

369

9.672

XLON

14/04/2021

14:43:05

00262100140EXPA1

561

9.670

XLON

14/04/2021

14:43:16

00262100261EXPA1

473

9.668

XLON

14/04/2021

14:44:11

00262100967EXPA1

475

9.670

XLON

14/04/2021

14:46:07

00262102373EXPA1

250

9.668

XLON

14/04/2021

14:46:12

00262102432EXPA1

250

9.670

XLON

14/04/2021

14:48:06

00262103592EXPA1

250

9.670

XLON

14/04/2021

14:48:15

00262103687EXPA1

78

9.670

XLON

14/04/2021

14:48:15

00262103688EXPA1

66

9.670

XLON

14/04/2021

14:48:18

00262103721EXPA1

214

9.670

XLON

14/04/2021

14:48:18

00262103722EXPA1

78

9.670

XLON

14/04/2021

14:48:18

00262103723EXPA1

250

9.670

XLON

14/04/2021

14:48:40

00262103935EXPA1

392

9.670

XLON

14/04/2021

14:48:40

00262103936EXPA1

250

9.670

XLON

14/04/2021

14:48:49

00262104016EXPA1

1

9.670

XLON

14/04/2021

14:49:49

00262104771EXPA1

90

9.670

XLON

14/04/2021

14:50:44

00262105452EXPA1

274

9.670

XLON

14/04/2021

14:50:44

00262105453EXPA1

114

9.668

XLON

14/04/2021

14:51:43

00262106119EXPA1

370

9.670

XLON

14/04/2021

14:52:24

00262106568EXPA1

33

9.672

XLON

14/04/2021

14:52:59

00262106980EXPA1

662

9.676

XLON

14/04/2021

14:53:26

00262107335EXPA1

461

9.676

XLON

14/04/2021

14:53:26

00262107340EXPA1

1271

9.678

XLON

14/04/2021

14:54:26

00262108020EXPA1

285

9.680

XLON

14/04/2021

14:57:07

00262110191EXPA1

250

9.682

XLON

14/04/2021

14:57:22

00262110331EXPA1

111

9.682

XLON

14/04/2021

14:57:22

00262110332EXPA1

203

9.682

XLON

14/04/2021

14:57:25

00262110365EXPA1

250

9.682

XLON

14/04/2021

14:58:01

00262110731EXPA1

47

9.682

XLON

14/04/2021

14:58:01

00262110732EXPA1

119

9.680

XLON

14/04/2021

14:58:35

00262111024EXPA1

268

9.680

XLON

14/04/2021

14:58:35

00262111027EXPA1

150

9.680

XLON

14/04/2021

14:58:35

00262111029EXPA1

46

9.680

XLON

14/04/2021

14:58:41

00262111084EXPA1

12

9.676

XLON

14/04/2021

14:59:39

00262111787EXPA1

250

9.678

XLON

14/04/2021

14:59:42

00262111854EXPA1

250

9.678

XLON

14/04/2021

14:59:45

00262111894EXPA1

422

9.678

XLON

14/04/2021

14:59:54

00262112055EXPA1

654

9.676

XLON

14/04/2021

15:00:08

00262112313EXPA1

563

9.680

XLON

14/04/2021

15:02:08

00262113577EXPA1

47

9.680

XLON

14/04/2021

15:02:08

00262113579EXPA1

109

9.680

XLON

14/04/2021

15:02:08

00262113580EXPA1

469

9.676

XLON

14/04/2021

15:02:09

00262113582EXPA1

97

9.676

XLON

14/04/2021

15:02:09

00262113583EXPA1

32

9.676

XLON

14/04/2021

15:02:09

00262113584EXPA1

250

9.666

XLON

14/04/2021

15:02:17

00262113699EXPA1

250

9.666

XLON

14/04/2021

15:02:17

00262113700EXPA1

250

9.666

XLON

14/04/2021

15:02:17

00262113701EXPA1

250

9.666

XLON

14/04/2021

15:02:17

00262113702EXPA1

208

9.666

XLON

14/04/2021

15:02:17

00262113705EXPA1

100

9.662

XLON

14/04/2021

15:02:37

00262113957EXPA1

250

9.664

XLON

14/04/2021

15:02:37

00262113958EXPA1

808

9.664

XLON

14/04/2021

15:02:37

00262113959EXPA1

150

9.664

XLON

14/04/2021

15:02:37

00262113960EXPA1

194

9.664

XLON

14/04/2021

15:02:37

00262113961EXPA1

571

9.658

XLON

14/04/2021

15:02:46

00262114031EXPA1

250

9.658

XLON

14/04/2021

15:02:46

00262114032EXPA1

123

9.658

XLON

14/04/2021

15:02:46

00262114033EXPA1

563

9.656

XLON

14/04/2021

15:02:46

00262114036EXPA1

1244

9.658

XLON

14/04/2021

15:03:28

00262114498EXPA1

11

9.656

XLON

14/04/2021

15:04:20

00262115189EXPA1

250

9.660

XLON

14/04/2021

15:05:01

00262115607EXPA1

202

9.660

XLON

14/04/2021

15:05:01

00262115608EXPA1

202

9.660

XLON

14/04/2021

15:05:02

00262115610EXPA1

845

9.658

XLON

14/04/2021

15:05:02

00262115611EXPA1

125

9.646

XLON

14/04/2021

15:05:59

00262116402EXPA1

496

9.646

XLON

14/04/2021

15:06:00

00262116407EXPA1

412

9.646

XLON

14/04/2021

15:06:39

00262116822EXPA1

250

9.650

XLON

14/04/2021

15:07:44

00262117539EXPA1

221

9.650

XLON

14/04/2021

15:07:45

00262117549EXPA1

359

9.650

XLON

14/04/2021

15:07:45

00262117551EXPA1

979

9.650

XLON

14/04/2021

15:07:45

00262117553EXPA1

213

9.650

XLON

14/04/2021

15:07:45

00262117558EXPA1

104

9.642

XLON

14/04/2021

15:08:30

00262118064EXPA1

250

9.644

XLON

14/04/2021

15:08:57

00262118367EXPA1

196

9.644

XLON

14/04/2021

15:08:57

00262118368EXPA1

499

9.644

XLON

14/04/2021

15:08:57

00262118369EXPA1

1110

9.650

XLON

14/04/2021

15:10:01

00262119152EXPA1

64

9.650

XLON

14/04/2021

15:11:35

00262120415EXPA1

1188

9.650

XLON

14/04/2021

15:11:35

00262120416EXPA1

119

9.648

XLON

14/04/2021

15:12:01

00262120783EXPA1

71

9.648

XLON

14/04/2021

15:12:01

00262120784EXPA1

693

9.648

XLON

14/04/2021

15:12:19

00262121011EXPA1

250

9.646

XLON

14/04/2021

15:12:22

00262121075EXPA1

381

9.648

XLON

14/04/2021

15:14:13

00262122621EXPA1

407

9.648

XLON

14/04/2021

15:14:13

00262122622EXPA1

259

9.648

XLON

14/04/2021

15:14:13

00262122623EXPA1

321

9.646

XLON

14/04/2021

15:14:49

00262123174EXPA1

247

9.646

XLON

14/04/2021

15:14:49

00262123175EXPA1

1

9.646

XLON

14/04/2021

15:16:03

00262124140EXPA1

535

9.646

XLON

14/04/2021

15:16:21

00262124427EXPA1

177

9.646

XLON

14/04/2021

15:16:21

00262124431EXPA1

434

9.646

XLON

14/04/2021

15:16:21

00262124433EXPA1

214

9.648

XLON

14/04/2021

15:16:50

00262124926EXPA1

1040

9.648

XLON

14/04/2021

15:17:43

00262125593EXPA1

155

9.648

XLON

14/04/2021

15:17:43

00262125594EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+2.80p (+0.36%)
delayed 17:12PM
< 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