Source - LSE Regulatory
RNS Number : 2235W
WPP PLC
21 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




21/04/2021










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






The Company announces that on 21/04/2021 it has purchased a total of 374,800 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

245,873

24,381

68,636

35,910

Highest price paid (per ordinary share)

9.556

9.548

9.548

9.548

Lowest price paid (per ordinary share)

9.432

9.444

9.440

9.434

Volume weighted average price paid (per ordinary share)

9.5005

9.5072

9.5039

9.5015












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 1,284,186,942 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 1,213,696,989 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

34

9.494

BATE

21/04/2021

07:06:04

00262776242EXPA1

1486

9.538

BATE

21/04/2021

07:17:18

00262778693EXPA1

197

9.528

BATE

21/04/2021

07:26:08

00262780375EXPA1

196

9.530

BATE

21/04/2021

07:26:08

00262780376EXPA1

100

9.546

BATE

21/04/2021

07:58:19

00262786514EXPA1

90

9.546

BATE

21/04/2021

07:58:19

00262786516EXPA1

2

9.538

BATE

21/04/2021

08:00:07

00262786760EXPA1

91

9.538

BATE

21/04/2021

08:00:07

00262786761EXPA1

100

9.538

BATE

21/04/2021

08:00:07

00262786762EXPA1

100

9.520

BATE

21/04/2021

08:19:10

00262790696EXPA1

100

9.520

BATE

21/04/2021

08:19:10

00262790698EXPA1

313

9.548

BATE

21/04/2021

08:41:57

00262795045EXPA1

387

9.536

BATE

21/04/2021

08:46:01

00262795987EXPA1

357

9.530

BATE

21/04/2021

09:01:48

00262799265EXPA1

437

9.524

BATE

21/04/2021

09:18:27

00262802415EXPA1

1410

9.524

BATE

21/04/2021

09:21:52

00262802965EXPA1

299

9.524

BATE

21/04/2021

09:21:52

00262802966EXPA1

33

9.520

BATE

21/04/2021

09:30:27

00262804554EXPA1

294

9.520

BATE

21/04/2021

09:30:27

00262804556EXPA1

482

9.520

BATE

21/04/2021

09:30:27

00262804557EXPA1

106

9.520

BATE

21/04/2021

09:33:21

00262805126EXPA1

101

9.520

BATE

21/04/2021

09:33:21

00262805127EXPA1

3

9.502

BATE

21/04/2021

09:42:41

00262806888EXPA1

1278

9.504

BATE

21/04/2021

09:43:00

00262806946EXPA1

123

9.502

BATE

21/04/2021

10:06:58

00262811932EXPA1

223

9.502

BATE

21/04/2021

10:07:17

00262811976EXPA1

400

9.546

BATE

21/04/2021

11:03:14

00262828343EXPA1

263

9.546

BATE

21/04/2021

11:03:14

00262828345EXPA1

159

9.546

BATE

21/04/2021

11:07:33

00262830890EXPA1

110

9.546

BATE

21/04/2021

11:07:33

00262830894EXPA1

90

9.546

BATE

21/04/2021

11:07:33

00262830895EXPA1

101

9.536

BATE

21/04/2021

11:11:08

00262832234EXPA1

12

9.536

BATE

21/04/2021

11:11:08

00262832235EXPA1

17

9.536

BATE

21/04/2021

11:11:08

00262832236EXPA1

1037

9.536

BATE

21/04/2021

11:11:08

00262832237EXPA1

386

9.536

BATE

21/04/2021

11:11:10

00262832276EXPA1

43

9.536

BATE

21/04/2021

11:11:14

00262832284EXPA1

870

9.508

BATE

21/04/2021

11:44:55

00262840441EXPA1

27

9.508

BATE

21/04/2021

11:44:55

00262840442EXPA1

45

9.482

BATE

21/04/2021

12:05:58

00262843898EXPA1

1125

9.482

BATE

21/04/2021

12:05:58

00262843899EXPA1

600

9.482

BATE

21/04/2021

12:05:58

00262843900EXPA1

1752

9.492

BATE

21/04/2021

12:09:54

00262844597EXPA1

53

9.464

BATE

21/04/2021

12:41:23

00262852130EXPA1

1754

9.464

BATE

21/04/2021

12:41:31

00262852185EXPA1

2

9.470

BATE

21/04/2021

12:45:25

00262853217EXPA1

669

9.470

BATE

21/04/2021

12:45:26

00262853220EXPA1

4

9.444

BATE

21/04/2021

13:19:13

00262862559EXPA1

74

9.446

BATE

21/04/2021

13:20:30

00262863068EXPA1

100

9.464

BATE

21/04/2021

13:46:09

00262873955EXPA1

15

9.488

BATE

21/04/2021

13:51:43

00262876589EXPA1

47

9.480

BATE

21/04/2021

13:58:04

00262879623EXPA1

200

9.500

BATE

21/04/2021

14:02:16

00262881739EXPA1

23

9.500

BATE

21/04/2021

14:02:16

00262881740EXPA1

26

9.500

BATE

21/04/2021

14:02:16

00262881741EXPA1

37

9.500

BATE

21/04/2021

14:02:16

00262881742EXPA1

80

9.500

BATE

21/04/2021

14:05:04

00262883045EXPA1

89

9.500

BATE

21/04/2021

14:05:04

00262883047EXPA1

32

9.502

BATE

21/04/2021

14:06:32

00262883829EXPA1

9

9.502

BATE

21/04/2021

14:06:32

00262883830EXPA1

20

9.502

BATE

21/04/2021

14:06:32

00262883831EXPA1

443

9.502

BATE

21/04/2021

14:06:32

00262883832EXPA1

266

9.502

BATE

21/04/2021

14:06:32

00262883834EXPA1

16

9.510

BATE

21/04/2021

14:15:43

00262888143EXPA1

1557

9.510

BATE

21/04/2021

14:15:43

00262888144EXPA1

576

9.496

BATE

21/04/2021

14:17:42

00262888987EXPA1

343

9.508

BATE

21/04/2021

14:20:58

00262890400EXPA1

226

9.496

BATE

21/04/2021

14:33:47

00262895895EXPA1

2

9.496

BATE

21/04/2021

14:33:47

00262895897EXPA1

454

9.502

BATE

21/04/2021

14:54:49

00262905410EXPA1

100

9.502

BATE

21/04/2021

14:59:27

00262907380EXPA1

95

9.512

BATE

21/04/2021

15:04:22

00262909966EXPA1

85

9.512

BATE

21/04/2021

15:04:22

00262909968EXPA1

129

9.504

BATE

21/04/2021

15:10:21

00262912724EXPA1

146

9.502

BATE

21/04/2021

15:11:36

00262913444EXPA1

76

9.502

BATE

21/04/2021

15:11:36

00262913447EXPA1

1032

9.482

BATE

21/04/2021

15:23:23

00262921307EXPA1

177

9.482

BATE

21/04/2021

15:24:17

00262921984EXPA1

45

9.482

BATE

21/04/2021

15:24:40

00262922266EXPA1

364

9.480

CHIX

21/04/2021

07:04:35

00262775922EXPA1

500

9.490

CHIX

21/04/2021

07:06:07

00262776245EXPA1

580

9.462

CHIX

21/04/2021

07:07:48

00262776668EXPA1

200

9.528

CHIX

21/04/2021

07:18:34

00262778912EXPA1

300

9.528

CHIX

21/04/2021

07:18:34

00262778913EXPA1

289

9.528

CHIX

21/04/2021

07:18:34

00262778915EXPA1

168

9.528

CHIX

21/04/2021

07:18:34

00262778916EXPA1

174

9.532

CHIX

21/04/2021

07:23:35

00262779889EXPA1

178

9.526

CHIX

21/04/2021

07:26:02

00262780336EXPA1

252

9.530

CHIX

21/04/2021

07:26:14

00262780384EXPA1

133

9.530

CHIX

21/04/2021

07:26:30

00262780430EXPA1

495

9.530

CHIX

21/04/2021

07:26:30

00262780431EXPA1

595

9.544

CHIX

21/04/2021

07:29:08

00262780963EXPA1

839

9.536

CHIX

21/04/2021

07:32:01

00262781564EXPA1

129

9.538

CHIX

21/04/2021

07:34:30

00262782124EXPA1

533

9.538

CHIX

21/04/2021

07:34:33

00262782127EXPA1

174

9.538

CHIX

21/04/2021

07:34:33

00262782129EXPA1

80

9.536

CHIX

21/04/2021

07:36:42

00262782536EXPA1

687

9.536

CHIX

21/04/2021

07:36:42

00262782537EXPA1

3

9.548

CHIX

21/04/2021

07:39:40

00262783224EXPA1

151

9.548

CHIX

21/04/2021

07:39:40

00262783226EXPA1

208

9.540

CHIX

21/04/2021

07:44:56

00262784166EXPA1

514

9.540

CHIX

21/04/2021

07:44:56

00262784168EXPA1

179

9.514

CHIX

21/04/2021

07:49:42

00262785170EXPA1

174

9.514

CHIX

21/04/2021

07:49:42

00262785171EXPA1

301

9.514

CHIX

21/04/2021

07:49:42

00262785173EXPA1

21

9.514

CHIX

21/04/2021

07:49:42

00262785174EXPA1

159

9.510

CHIX

21/04/2021

07:51:55

00262785508EXPA1

908

9.510

CHIX

21/04/2021

07:51:55

00262785509EXPA1

88

9.510

CHIX

21/04/2021

07:51:55

00262785510EXPA1

584

9.528

CHIX

21/04/2021

07:53:55

00262785848EXPA1

177

9.532

CHIX

21/04/2021

07:55:50

00262786106EXPA1

165

9.532

CHIX

21/04/2021

07:55:50

00262786107EXPA1

195

9.544

CHIX

21/04/2021

07:58:19

00262786512EXPA1

260

9.546

CHIX

21/04/2021

07:58:19

00262786515EXPA1

100

9.546

CHIX

21/04/2021

07:58:19

00262786517EXPA1

174

9.534

CHIX

21/04/2021

08:00:36

00262786827EXPA1

598

9.520

CHIX

21/04/2021

08:13:58

00262789478EXPA1

100

9.520

CHIX

21/04/2021

08:19:10

00262790699EXPA1

400

9.520

CHIX

21/04/2021

08:19:10

00262790700EXPA1

578

9.530

CHIX

21/04/2021

08:29:05

00262792415EXPA1

553

9.528

CHIX

21/04/2021

08:31:57

00262792947EXPA1

60

9.530

CHIX

21/04/2021

08:39:16

00262794595EXPA1

549

9.548

CHIX

21/04/2021

08:41:57

00262795044EXPA1

100

9.520

CHIX

21/04/2021

08:54:42

00262797743EXPA1

300

9.520

CHIX

21/04/2021

08:54:42

00262797745EXPA1

200

9.520

CHIX

21/04/2021

08:54:42

00262797746EXPA1

527

9.522

CHIX

21/04/2021

08:58:06

00262798540EXPA1

4

9.520

CHIX

21/04/2021

09:03:48

00262799657EXPA1

28

9.520

CHIX

21/04/2021

09:03:48

00262799658EXPA1

506

9.518

CHIX

21/04/2021

09:06:11

00262800291EXPA1

150

9.520

CHIX

21/04/2021

09:08:23

00262800668EXPA1

526

9.520

CHIX

21/04/2021

09:13:01

00262801548EXPA1

597

9.522

CHIX

21/04/2021

09:15:15

00262801868EXPA1

1073

9.524

CHIX

21/04/2021

09:18:27

00262802416EXPA1

554

9.528

CHIX

21/04/2021

09:25:02

00262803566EXPA1

32

9.524

CHIX

21/04/2021

09:27:25

00262803913EXPA1

575

9.520

CHIX

21/04/2021

09:33:53

00262805233EXPA1

687

9.502

CHIX

21/04/2021

09:38:16

00262806124EXPA1

71

9.502

CHIX

21/04/2021

09:42:41

00262806889EXPA1

33

9.498

CHIX

21/04/2021

09:47:07

00262808025EXPA1

1

9.498

CHIX

21/04/2021

09:47:37

00262808091EXPA1

1

9.498

CHIX

21/04/2021

09:51:36

00262808854EXPA1

83

9.500

CHIX

21/04/2021

09:57:34

00262810035EXPA1

304

9.500

CHIX

21/04/2021

09:57:34

00262810037EXPA1

100

9.502

CHIX

21/04/2021

10:06:58

00262811930EXPA1

210

9.502

CHIX

21/04/2021

10:06:58

00262811931EXPA1

202

9.502

CHIX

21/04/2021

10:07:17

00262811977EXPA1

100

9.502

CHIX

21/04/2021

10:07:17

00262811980EXPA1

671

9.480

CHIX

21/04/2021

10:13:42

00262813023EXPA1

3

9.474

CHIX

21/04/2021

10:21:14

00262814694EXPA1

189

9.478

CHIX

21/04/2021

10:21:14

00262814695EXPA1

85

9.478

CHIX

21/04/2021

10:21:14

00262814696EXPA1

250

9.478

CHIX

21/04/2021

10:21:14

00262814697EXPA1

86

9.478

CHIX

21/04/2021

10:21:14

00262814698EXPA1

100

9.478

CHIX

21/04/2021

10:21:14

00262814699EXPA1

58

9.504

CHIX

21/04/2021

10:33:58

00262816195EXPA1

287

9.502

CHIX

21/04/2021

10:38:10

00262816820EXPA1

550

9.524

CHIX

21/04/2021

10:45:05

00262818048EXPA1

141

9.534

CHIX

21/04/2021

10:56:26

00262821678EXPA1

503

9.544

CHIX

21/04/2021

10:58:46

00262823959EXPA1

222

9.544

CHIX

21/04/2021

10:58:46

00262823960EXPA1

28

9.544

CHIX

21/04/2021

10:58:46

00262823961EXPA1

237

9.544

CHIX

21/04/2021

10:58:47

00262823962EXPA1

266

9.544

CHIX

21/04/2021

10:58:47

00262823963EXPA1

20

9.546

CHIX

21/04/2021

10:58:48

00262823998EXPA1

246

9.546

CHIX

21/04/2021

10:58:48

00262823999EXPA1

73

9.546

CHIX

21/04/2021

10:58:48

00262824000EXPA1

3

9.544

CHIX

21/04/2021

11:07:33

00262830897EXPA1

200

9.544

CHIX

21/04/2021

11:07:33

00262830900EXPA1

595

9.532

CHIX

21/04/2021

11:18:53

00262835224EXPA1

400

9.514

CHIX

21/04/2021

11:27:25

00262837312EXPA1

200

9.514

CHIX

21/04/2021

11:27:25

00262837314EXPA1

357

9.504

CHIX

21/04/2021

11:29:40

00262837901EXPA1

3

9.514

CHIX

21/04/2021

11:33:08

00262838623EXPA1

550

9.522

CHIX

21/04/2021

11:36:07

00262839129EXPA1

214

9.512

CHIX

21/04/2021

11:40:42

00262839864EXPA1

377

9.512

CHIX

21/04/2021

11:40:42

00262839865EXPA1

527

9.510

CHIX

21/04/2021

11:46:27

00262840670EXPA1

59

9.510

CHIX

21/04/2021

11:46:27

00262840671EXPA1

74

9.510

CHIX

21/04/2021

11:49:49

00262841157EXPA1

2

9.492

CHIX

21/04/2021

12:17:16

00262846076EXPA1

120

9.492

CHIX

21/04/2021

12:17:16

00262846081EXPA1

253

9.492

CHIX

21/04/2021

12:17:16

00262846082EXPA1

214

9.494

CHIX

21/04/2021

12:30:19

00262848798EXPA1

882

9.494

CHIX

21/04/2021

12:30:19

00262848799EXPA1

214

9.464

CHIX

21/04/2021

12:38:04

00262850933EXPA1

128

9.464

CHIX

21/04/2021

12:38:04

00262850934EXPA1

243

9.464

CHIX

21/04/2021

12:38:04

00262850935EXPA1

3

9.470

CHIX

21/04/2021

12:45:25

00262853218EXPA1

408

9.472

CHIX

21/04/2021

12:45:49

00262853317EXPA1

112

9.470

CHIX

21/04/2021

12:50:52

00262854554EXPA1

384

9.470

CHIX

21/04/2021

12:50:52

00262854555EXPA1

2

9.466

CHIX

21/04/2021

13:03:13

00262858062EXPA1

850

9.466

CHIX

21/04/2021

13:03:13

00262858063EXPA1

536

9.456

CHIX

21/04/2021

13:15:37

00262861540EXPA1

96

9.444

CHIX

21/04/2021

13:19:13

00262862560EXPA1

142

9.446

CHIX

21/04/2021

13:20:30

00262863065EXPA1

83

9.446

CHIX

21/04/2021

13:20:30

00262863066EXPA1

108

9.446

CHIX

21/04/2021

13:20:30

00262863067EXPA1

10

9.446

CHIX

21/04/2021

13:20:30

00262863072EXPA1

552

9.440

CHIX

21/04/2021

13:28:19

00262865740EXPA1

3

9.442

CHIX

21/04/2021

13:31:52

00262867727EXPA1

913

9.442

CHIX

21/04/2021

13:31:52

00262867728EXPA1

600

9.442

CHIX

21/04/2021

13:31:53

00262867732EXPA1

161

9.442

CHIX

21/04/2021

13:31:53

00262867733EXPA1

543

9.442

CHIX

21/04/2021

13:33:50

00262868704EXPA1

619

9.446

CHIX

21/04/2021

13:35:37

00262869629EXPA1

441

9.444

CHIX

21/04/2021

13:40:04

00262871362EXPA1

507

9.466

CHIX

21/04/2021

13:43:25

00262872748EXPA1

83

9.464

CHIX

21/04/2021

13:46:09

00262873956EXPA1

100

9.464

CHIX

21/04/2021

13:46:09

00262873957EXPA1

200

9.464

CHIX

21/04/2021

13:46:09

00262873958EXPA1

336

9.490

CHIX

21/04/2021

13:52:15

00262876886EXPA1

190

9.490

CHIX

21/04/2021

13:52:15

00262876887EXPA1

909

9.492

CHIX

21/04/2021

13:55:14

00262878402EXPA1

400

9.492

CHIX

21/04/2021

13:55:15

00262878403EXPA1

569

9.492

CHIX

21/04/2021

13:55:15

00262878404EXPA1

28

9.486

CHIX

21/04/2021

13:59:14

00262880154EXPA1

503

9.486

CHIX

21/04/2021

13:59:14

00262880156EXPA1

1345

9.486

CHIX

21/04/2021

13:59:14

00262880157EXPA1

97

9.486

CHIX

21/04/2021

13:59:14

00262880158EXPA1

187

9.496

CHIX

21/04/2021

14:01:03

00262881084EXPA1

42

9.496

CHIX

21/04/2021

14:01:03

00262881085EXPA1

329

9.496

CHIX

21/04/2021

14:01:03

00262881086EXPA1

2

9.500

CHIX

21/04/2021

14:04:29

00262882765EXPA1

2

9.498

CHIX

21/04/2021

14:05:04

00262883048EXPA1

240

9.500

CHIX

21/04/2021

14:05:04

00262883050EXPA1

220

9.500

CHIX

21/04/2021

14:05:04

00262883051EXPA1

269

9.500

CHIX

21/04/2021

14:05:04

00262883052EXPA1

72

9.500

CHIX

21/04/2021

14:05:04

00262883053EXPA1

151

9.496

CHIX

21/04/2021

14:09:27

00262885043EXPA1

25

9.496

CHIX

21/04/2021

14:09:27

00262885045EXPA1

25

9.500

CHIX

21/04/2021

14:10:02

00262885340EXPA1

41

9.500

CHIX

21/04/2021

14:12:15

00262886611EXPA1

301

9.500

CHIX

21/04/2021

14:12:15

00262886612EXPA1

600

9.496

CHIX

21/04/2021

14:17:42

00262888990EXPA1

260

9.496

CHIX

21/04/2021

14:17:42

00262888992EXPA1

295

9.496

CHIX

21/04/2021

14:17:42

00262888993EXPA1

3

9.504

CHIX

21/04/2021

14:19:18

00262889594EXPA1

1695

9.504

CHIX

21/04/2021

14:19:18

00262889595EXPA1

11

9.508

CHIX

21/04/2021

14:21:13

00262890503EXPA1

115

9.508

CHIX

21/04/2021

14:21:13

00262890505EXPA1

400

9.508

CHIX

21/04/2021

14:21:13

00262890506EXPA1

456

9.510

CHIX

21/04/2021

14:22:28

00262891021EXPA1

3

9.514

CHIX

21/04/2021

14:24:26

00262891868EXPA1

175

9.514

CHIX

21/04/2021

14:24:26

00262891869EXPA1

312

9.522

CHIX

21/04/2021

14:26:26

00262892780EXPA1

145

9.516

CHIX

21/04/2021

14:28:44

00262893737EXPA1

255

9.510

CHIX

21/04/2021

14:29:50

00262894207EXPA1

569

9.508

CHIX

21/04/2021

14:31:26

00262894777EXPA1

2

9.506

CHIX

21/04/2021

14:32:55

00262895486EXPA1

200

9.498

CHIX

21/04/2021

14:33:47

00262895896EXPA1

210

9.498

CHIX

21/04/2021

14:33:47

00262895898EXPA1

57

9.498

CHIX

21/04/2021

14:33:47

00262895901EXPA1

156

9.498

CHIX

21/04/2021

14:33:47

00262895902EXPA1

18

9.498

CHIX

21/04/2021

14:33:47

00262895903EXPA1

39

9.498

CHIX

21/04/2021

14:33:47

00262895904EXPA1

604

9.498

CHIX

21/04/2021

14:35:33

00262896740EXPA1

146

9.506

CHIX

21/04/2021

14:37:17

00262897430EXPA1

145

9.502

CHIX

21/04/2021

14:38:37

00262898097EXPA1

2

9.512

CHIX

21/04/2021

14:41:16

00262899157EXPA1

1700

9.512

CHIX

21/04/2021

14:41:16

00262899158EXPA1

600

9.512

CHIX

21/04/2021

14:41:16

00262899159EXPA1

684

9.512

CHIX

21/04/2021

14:41:16

00262899160EXPA1

603

9.506

CHIX

21/04/2021

14:41:39

00262899278EXPA1

410

9.506

CHIX

21/04/2021

14:41:39

00262899280EXPA1

517

9.506

CHIX

21/04/2021

14:41:39

00262899281EXPA1

503

9.508

CHIX

21/04/2021

14:44:30

00262900464EXPA1

14

9.508

CHIX

21/04/2021

14:44:30

00262900465EXPA1

300

9.508

CHIX

21/04/2021

14:49:06

00262902494EXPA1

100

9.508

CHIX

21/04/2021

14:49:06

00262902495EXPA1

456

9.510

CHIX

21/04/2021

14:52:13

00262903939EXPA1

164

9.512

CHIX

21/04/2021

14:52:54

00262904252EXPA1

75

9.512

CHIX

21/04/2021

14:52:54

00262904253EXPA1

14

9.512

CHIX

21/04/2021

14:52:54

00262904254EXPA1

272

9.512

CHIX

21/04/2021

14:52:54

00262904255EXPA1

396

9.504

CHIX

21/04/2021

14:55:36

00262905747EXPA1

396

9.504

CHIX

21/04/2021

14:55:36

00262905748EXPA1

400

9.504

CHIX

21/04/2021

14:55:36

00262905749EXPA1

20

9.504

CHIX

21/04/2021

14:55:36

00262905750EXPA1

348

9.504

CHIX

21/04/2021

14:56:52

00262906254EXPA1

163

9.504

CHIX

21/04/2021

14:56:52

00262906257EXPA1

888

9.504

CHIX

21/04/2021

14:58:09

00262906819EXPA1

106

9.504

CHIX

21/04/2021

14:58:09

00262906820EXPA1

549

9.502

CHIX

21/04/2021

14:59:27

00262907376EXPA1

500

9.502

CHIX

21/04/2021

14:59:27

00262907379EXPA1

530

9.508

CHIX

21/04/2021

15:01:11

00262908484EXPA1

406

9.510

CHIX

21/04/2021

15:01:57

00262908832EXPA1

212

9.506

CHIX

21/04/2021

15:03:56

00262909796EXPA1

103

9.514

CHIX

21/04/2021

15:04:36

00262910068EXPA1

365

9.514

CHIX

21/04/2021

15:04:36

00262910070EXPA1

36

9.512

CHIX

21/04/2021

15:05:14

00262910380EXPA1

342

9.512

CHIX

21/04/2021

15:05:14

00262910382EXPA1

157

9.510

CHIX

21/04/2021

15:07:56

00262911546EXPA1

380

9.510

CHIX

21/04/2021

15:07:56

00262911547EXPA1

373

9.510

CHIX

21/04/2021

15:08:01

00262911588EXPA1

154

9.510

CHIX

21/04/2021

15:08:01

00262911589EXPA1

136

9.510

CHIX

21/04/2021

15:08:01

00262911590EXPA1

545

9.510

CHIX

21/04/2021

15:08:01

00262911592EXPA1

97

9.510

CHIX

21/04/2021

15:08:01

00262911593EXPA1

113

9.510

CHIX

21/04/2021

15:08:01

00262911594EXPA1

568

9.504

CHIX

21/04/2021

15:10:21

00262912726EXPA1

14

9.504

CHIX

21/04/2021

15:10:21

00262912727EXPA1

141

9.504

CHIX

21/04/2021

15:10:21

00262912728EXPA1

464

9.502

CHIX

21/04/2021

15:13:05

00262914305EXPA1

21

9.498

CHIX

21/04/2021

15:17:20

00262916773EXPA1

106

9.498

CHIX

21/04/2021

15:17:20

00262916775EXPA1

106

9.498

CHIX

21/04/2021

15:17:20

00262916777EXPA1

106

9.498

CHIX

21/04/2021

15:17:20

00262916780EXPA1

586

9.492

CHIX

21/04/2021

15:21:57

00262919977EXPA1

127

9.484

CHIX

21/04/2021

15:24:00

00262921678EXPA1

264

9.484

CHIX

21/04/2021

15:24:00

00262921679EXPA1

83

9.484

CHIX

21/04/2021

15:24:00

00262921680EXPA1

100

9.484

CHIX

21/04/2021

15:24:00

00262921681EXPA1

202

9.484

CHIX

21/04/2021

15:24:00

00262921682EXPA1

97

9.484

CHIX

21/04/2021

15:24:00

00262921683EXPA1

90

9.482

CHIX

21/04/2021

15:24:14

00262921907EXPA1

210

9.482

CHIX

21/04/2021

15:24:14

00262921908EXPA1

149

9.482

CHIX

21/04/2021

15:24:17

00262921983EXPA1

100

9.490

TRQX

21/04/2021

07:06:07

00262776244EXPA1

246

9.488

TRQX

21/04/2021

07:06:07

00262776246EXPA1

293

9.528

TRQX

21/04/2021

07:18:34

00262778914EXPA1

315

9.536

TRQX

21/04/2021

07:32:01

00262781562EXPA1

361

9.536

TRQX

21/04/2021

07:32:01

00262781563EXPA1

190

9.532

TRQX

21/04/2021

07:33:27

00262781839EXPA1

190

9.542

TRQX

21/04/2021

07:42:51

00262783867EXPA1

210

9.518

TRQX

21/04/2021

07:48:35

00262784964EXPA1

100

9.534

TRQX

21/04/2021

08:00:39

00262786841EXPA1

500

9.534

TRQX

21/04/2021

08:00:39

00262786843EXPA1

210

9.534

TRQX

21/04/2021

08:00:39

00262786846EXPA1

50

9.534

TRQX

21/04/2021

08:00:39

00262786847EXPA1

4

9.546

TRQX

21/04/2021

08:03:00

00262787292EXPA1

1817

9.546

TRQX

21/04/2021

08:03:00

00262787293EXPA1

100

9.520

TRQX

21/04/2021

08:19:10

00262790695EXPA1

500

9.520

TRQX

21/04/2021

08:19:10

00262790697EXPA1

106

9.516

TRQX

21/04/2021

08:24:20

00262791658EXPA1

378

9.528

TRQX

21/04/2021

08:34:19

00262793413EXPA1

100

9.530

TRQX

21/04/2021

08:38:15

00262794376EXPA1

500

9.530

TRQX

21/04/2021

08:38:15

00262794377EXPA1

330

9.548

TRQX

21/04/2021

08:41:57

00262795043EXPA1

100

9.520

TRQX

21/04/2021

08:54:42

00262797742EXPA1

1044

9.520

TRQX

21/04/2021

09:03:48

00262799655EXPA1

600

9.520

TRQX

21/04/2021

09:30:27

00262804553EXPA1

306

9.520

TRQX

21/04/2021

09:30:27

00262804555EXPA1

33

9.498

TRQX

21/04/2021

09:51:36

00262808853EXPA1

600

9.500

TRQX

21/04/2021

09:51:37

00262808858EXPA1

1066

9.500

TRQX

21/04/2021

09:51:37

00262808859EXPA1

121

9.502

TRQX

21/04/2021

10:07:17

00262811975EXPA1

250

9.502

TRQX

21/04/2021

10:07:17

00262811978EXPA1

1745

9.502

TRQX

21/04/2021

10:10:22

00262812491EXPA1

1527

9.482

TRQX

21/04/2021

10:16:16

00262813584EXPA1

593

9.546

TRQX

21/04/2021

11:03:14

00262828339EXPA1

159

9.546

TRQX

21/04/2021

11:03:14

00262828346EXPA1

5

9.546

TRQX

21/04/2021

11:03:20

00262828381EXPA1

190

9.546

TRQX

21/04/2021

11:07:33

00262830888EXPA1

74

9.546

TRQX

21/04/2021

11:07:33

00262830892EXPA1

190

9.544

TRQX

21/04/2021

11:07:33

00262830896EXPA1

100

9.546

TRQX

21/04/2021

11:07:33

00262830899EXPA1

366

9.530

TRQX

21/04/2021

11:17:05

00262834697EXPA1

733

9.494

TRQX

21/04/2021

12:26:59

00262848000EXPA1

319

9.464

TRQX

21/04/2021

12:38:04

00262850932EXPA1

171

9.466

TRQX

21/04/2021

12:59:13

00262856760EXPA1

471

9.466

TRQX

21/04/2021

12:59:13

00262856761EXPA1

713

9.466

TRQX

21/04/2021

12:59:20

00262856770EXPA1

111

9.446

TRQX

21/04/2021

13:20:30

00262863069EXPA1

11

9.446

TRQX

21/04/2021

13:20:30

00262863070EXPA1

1695

9.434

TRQX

21/04/2021

13:25:49

00262864921EXPA1

1

9.434

TRQX

21/04/2021

13:25:56

00262864975EXPA1

77

9.440

TRQX

21/04/2021

13:37:44

00262870518EXPA1

909

9.440

TRQX

21/04/2021

13:37:44

00262870519EXPA1

2035

9.476

TRQX

21/04/2021

13:47:25

00262874647EXPA1

416

9.480

TRQX

21/04/2021

13:48:44

00262875349EXPA1

2

9.486

TRQX

21/04/2021

13:50:22

00262876039EXPA1

653

9.486

TRQX

21/04/2021

13:50:23

00262876043EXPA1

177

9.486

TRQX

21/04/2021

13:50:23

00262876044EXPA1

686

9.486

TRQX

21/04/2021

13:50:23

00262876045EXPA1

887

9.500

TRQX

21/04/2021

14:01:54

00262881587EXPA1

80

9.500

TRQX

21/04/2021

14:02:16

00262881737EXPA1

190

9.500

TRQX

21/04/2021

14:04:20

00262882689EXPA1

220

9.500

TRQX

21/04/2021

14:05:04

00262883044EXPA1

69

9.500

TRQX

21/04/2021

14:05:04

00262883046EXPA1

186

9.502

TRQX

21/04/2021

14:06:32

00262883833EXPA1

325

9.502

TRQX

21/04/2021

14:06:32

00262883835EXPA1

141

9.502

TRQX

21/04/2021

14:06:33

00262883840EXPA1

218

9.502

TRQX

21/04/2021

14:06:37

00262883878EXPA1

48

9.498

TRQX

21/04/2021

14:08:34

00262884618EXPA1

100

9.498

TRQX

21/04/2021

14:08:34

00262884619EXPA1

2118

9.512

TRQX

21/04/2021

14:14:20

00262887521EXPA1

944

9.522

TRQX

21/04/2021

14:26:48

00262892930EXPA1

88

9.496

TRQX

21/04/2021

14:33:47

00262895894EXPA1

100

9.498

TRQX

21/04/2021

14:33:47

00262895899EXPA1

383

9.498

TRQX

21/04/2021

14:33:47

00262895900EXPA1

190

9.506

TRQX

21/04/2021

14:37:19

00262897447EXPA1

1626

9.508

TRQX

21/04/2021

14:47:00

00262901581EXPA1

4

9.504

TRQX

21/04/2021

14:56:52

00262906252EXPA1

1013

9.504

TRQX

21/04/2021

14:56:52

00262906255EXPA1

100

9.502

TRQX

21/04/2021

14:59:27

00262907378EXPA1

93

9.502

TRQX

21/04/2021

14:59:27

00262907381EXPA1

302

9.508

TRQX

21/04/2021

15:01:11

00262908483EXPA1

980

9.504

TRQX

21/04/2021

15:09:23

00262912221EXPA1

6

9.504

TRQX

21/04/2021

15:10:21

00262912721EXPA1

385

9.498

TRQX

21/04/2021

15:16:10

00262916147EXPA1

70

9.498

TRQX

21/04/2021

15:16:10

00262916148EXPA1

190

9.482

TRQX

21/04/2021

15:24:34

00262922184EXPA1

5

9.482

TRQX

21/04/2021

15:24:34

00262922185EXPA1

250

9.488

XLON

21/04/2021

07:02:16

00262775399EXPA1

250

9.486

XLON

21/04/2021

07:03:38

00262775686EXPA1

107

9.486

XLON

21/04/2021

07:03:38

00262775687EXPA1

107

9.486

XLON

21/04/2021

07:04:00

00262775763EXPA1

206

9.490

XLON

21/04/2021

07:06:07

00262776247EXPA1

250

9.490

XLON

21/04/2021

07:06:07

00262776248EXPA1

90

9.490

XLON

21/04/2021

07:06:07

00262776249EXPA1

430

9.472

XLON

21/04/2021

07:06:52

00262776422EXPA1

200

9.470

XLON

21/04/2021

07:06:52

00262776423EXPA1

200

9.470

XLON

21/04/2021

07:06:52

00262776424EXPA1

218

9.470

XLON

21/04/2021

07:06:52

00262776425EXPA1

382

9.470

XLON

21/04/2021

07:06:52

00262776426EXPA1

200

9.460

XLON

21/04/2021

07:06:52

00262776429EXPA1

200

9.460

XLON

21/04/2021

07:06:52

00262776430EXPA1

600

9.460

XLON

21/04/2021

07:06:53

00262776432EXPA1

200

9.450

XLON

21/04/2021

07:07:00

00262776472EXPA1

188

9.450

XLON

21/04/2021

07:07:00

00262776473EXPA1

200

9.450

XLON

21/04/2021

07:07:00

00262776475EXPA1

200

9.450

XLON

21/04/2021

07:07:01

00262776478EXPA1

172

9.450

XLON

21/04/2021

07:07:01

00262776483EXPA1

40

9.450

XLON

21/04/2021

07:07:01

00262776485EXPA1

37

9.460

XLON

21/04/2021

07:07:39

00262776634EXPA1

160

9.460

XLON

21/04/2021

07:07:39

00262776635EXPA1

200

9.462

XLON

21/04/2021

07:07:48

00262776669EXPA1

668

9.462

XLON

21/04/2021

07:07:50

00262776673EXPA1

545

9.464

XLON

21/04/2021

07:09:24

00262777036EXPA1

393

9.508

XLON

21/04/2021

07:14:20

00262778025EXPA1

611

9.526

XLON

21/04/2021

07:15:26

00262778305EXPA1

580

9.536

XLON

21/04/2021

07:16:01

00262778460EXPA1

512

9.532

XLON

21/04/2021

07:19:59

00262779177EXPA1

577

9.538

XLON

21/04/2021

07:20:17

00262779231EXPA1

442

9.538

XLON

21/04/2021

07:21:05

00262779406EXPA1

560

9.532

XLON

21/04/2021

07:21:22

00262779463EXPA1

397

9.528

XLON

21/04/2021

07:22:17

00262779684EXPA1

76

9.528

XLON

21/04/2021

07:22:17

00262779685EXPA1

450

9.536

XLON

21/04/2021

07:24:32

00262780047EXPA1

488

9.534

XLON

21/04/2021

07:25:04

00262780156EXPA1

542

9.530

XLON

21/04/2021

07:25:57

00262780329EXPA1

100

9.526

XLON

21/04/2021

07:26:02

00262780337EXPA1

100

9.526

XLON

21/04/2021

07:26:02

00262780338EXPA1

250

9.530

XLON

21/04/2021

07:26:14

00262780385EXPA1

1192

9.530

XLON

21/04/2021

07:26:30

00262780432EXPA1

569

9.526

XLON

21/04/2021

07:28:02

00262780767EXPA1

33

9.544

XLON

21/04/2021

07:29:08

00262780966EXPA1

200

9.544

XLON

21/04/2021

07:29:08

00262780967EXPA1

901

9.544

XLON

21/04/2021

07:29:08

00262780968EXPA1

601

9.530

XLON

21/04/2021

07:30:47

00262781254EXPA1

87

9.532

XLON

21/04/2021

07:33:10

00262781775EXPA1

200

9.532

XLON

21/04/2021

07:33:10

00262781776EXPA1

380

9.538

XLON

21/04/2021

07:34:33

00262782128EXPA1

459

9.538

XLON

21/04/2021

07:34:33

00262782130EXPA1

250

9.540

XLON

21/04/2021

07:37:19

00262782789EXPA1

23

9.540

XLON

21/04/2021

07:37:19

00262782790EXPA1

600

9.540

XLON

21/04/2021

07:37:19

00262782791EXPA1

567

9.540

XLON

21/04/2021

07:37:19

00262782792EXPA1

319

9.548

XLON

21/04/2021

07:39:40

00262783225EXPA1

250

9.556

XLON

21/04/2021

07:41:46

00262783693EXPA1

618

9.542

XLON

21/04/2021

07:42:51

00262783868EXPA1

250

9.540

XLON

21/04/2021

07:44:56

00262784167EXPA1

920

9.540

XLON

21/04/2021

07:44:56

00262784169EXPA1

691

9.530

XLON

21/04/2021

07:47:07

00262784647EXPA1

765

9.524

XLON

21/04/2021

07:47:41

00262784784EXPA1

2000

9.510

XLON

21/04/2021

07:50:01

00262785226EXPA1

780

9.510

XLON

21/04/2021

07:50:01

00262785227EXPA1

250

9.526

XLON

21/04/2021

07:53:55

00262785849EXPA1

380

9.528

XLON

21/04/2021

07:53:55

00262785850EXPA1

150

9.528

XLON

21/04/2021

07:53:55

00262785851EXPA1

243

9.528

XLON

21/04/2021

07:53:55

00262785852EXPA1

106

9.530

XLON

21/04/2021

07:55:50

00262786108EXPA1

599

9.530

XLON

21/04/2021

07:55:50

00262786109EXPA1

250

9.542

XLON

21/04/2021

07:58:16

00262786509EXPA1

100

9.544

XLON

21/04/2021

07:58:19

00262786511EXPA1

27

9.544

XLON

21/04/2021

07:58:19

00262786513EXPA1

546

9.544

XLON

21/04/2021

07:58:39

00262786570EXPA1

560

9.530

XLON

21/04/2021

08:01:17

00262786923EXPA1

370

9.540

XLON

21/04/2021

08:04:01

00262787519EXPA1

599

9.540

XLON

21/04/2021

08:04:41

00262787639EXPA1

593

9.540

XLON

21/04/2021

08:05:17

00262787762EXPA1

544

9.530

XLON

21/04/2021

08:06:53

00262788142EXPA1

681

9.530

XLON

21/04/2021

08:07:18

00262788218EXPA1

558

9.530

XLON

21/04/2021

08:07:56

00262788367EXPA1

623

9.520

XLON

21/04/2021

08:08:39

00262788547EXPA1

523

9.518

XLON

21/04/2021

08:10:16

00262788824EXPA1

550

9.520

XLON

21/04/2021

08:11:21

00262788993EXPA1

236

9.520

XLON

21/04/2021

08:13:58

00262789479EXPA1

937

9.520

XLON

21/04/2021

08:13:58

00262789480EXPA1

641

9.512

XLON

21/04/2021

08:14:51

00262789732EXPA1

469

9.518

XLON

21/04/2021

08:16:13

00262790045EXPA1

507

9.526

XLON

21/04/2021

08:16:46

00262790223EXPA1

554

9.520

XLON

21/04/2021

08:18:04

00262790484EXPA1

411

9.516

XLON

21/04/2021

08:19:55

00262790857EXPA1

564

9.518

XLON

21/04/2021

08:21:42

00262791203EXPA1

724

9.518

XLON

21/04/2021

08:22:44

00262791354EXPA1

1804

9.520

XLON

21/04/2021

08:24:34

00262791727EXPA1

375

9.520

XLON

21/04/2021

08:26:03

00262792019EXPA1

235

9.520

XLON

21/04/2021

08:26:03

00262792020EXPA1

1066

9.530

XLON

21/04/2021

08:29:05

00262792416EXPA1

190

9.530

XLON

21/04/2021

08:29:05

00262792417EXPA1

1107

9.528

XLON

21/04/2021

08:31:57

00262792948EXPA1

1327

9.528

XLON

21/04/2021

08:34:19

00262793414EXPA1

96

9.528

XLON

21/04/2021

08:34:19

00262793415EXPA1

215

9.528

XLON

21/04/2021

08:37:12

00262794122EXPA1

308

9.528

XLON

21/04/2021

08:37:12

00262794123EXPA1

380

9.530

XLON

21/04/2021

08:39:16

00262794596EXPA1

105

9.530

XLON

21/04/2021

08:39:16

00262794597EXPA1

25

9.548

XLON

21/04/2021

08:41:57

00262795046EXPA1

1106

9.548

XLON

21/04/2021

08:41:57

00262795047EXPA1

589

9.538

XLON

21/04/2021

08:43:02

00262795259EXPA1

237

9.528

XLON

21/04/2021

08:44:53

00262795700EXPA1

385

9.528

XLON

21/04/2021

08:44:53

00262795701EXPA1

380

9.536

XLON

21/04/2021

08:46:01

00262795988EXPA1

250

9.536

XLON

21/04/2021

08:46:01

00262795989EXPA1

309

9.536

XLON

21/04/2021

08:46:01

00262795990EXPA1

309

9.536

XLON

21/04/2021

08:46:01

00262795991EXPA1

189

9.536

XLON

21/04/2021

08:46:01

00262795992EXPA1

638

9.532

XLON

21/04/2021

08:48:08

00262796439EXPA1

591

9.528

XLON

21/04/2021

08:49:21

00262796686EXPA1

147

9.530

XLON

21/04/2021

08:49:57

00262796797EXPA1

423

9.530

XLON

21/04/2021

08:49:57

00262796798EXPA1

545

9.530

XLON

21/04/2021

08:51:29

00262797101EXPA1

579

9.528

XLON

21/04/2021

08:51:56

00262797192EXPA1

160

9.528

XLON

21/04/2021

08:52:24

00262797267EXPA1

312

9.528

XLON

21/04/2021

08:52:24

00262797268EXPA1

250

9.520

XLON

21/04/2021

08:54:42

00262797744EXPA1

629

9.516

XLON

21/04/2021

08:55:47

00262798029EXPA1

452

9.530

XLON

21/04/2021

09:00:55

00262799099EXPA1

97

9.530

XLON

21/04/2021

09:00:55

00262799100EXPA1

331

9.530

XLON

21/04/2021

09:01:23

00262799189EXPA1

358

9.530

XLON

21/04/2021

09:01:23

00262799190EXPA1

1410

9.530

XLON

21/04/2021

09:01:48

00262799266EXPA1

1132

9.518

XLON

21/04/2021

09:06:11

00262800292EXPA1

1450

9.522

XLON

21/04/2021

09:08:34

00262800693EXPA1

551

9.518

XLON

21/04/2021

09:10:29

00262801092EXPA1

600

9.520

XLON

21/04/2021

09:13:01

00262801549EXPA1

464

9.520

XLON

21/04/2021

09:13:01

00262801550EXPA1

183

9.522

XLON

21/04/2021

09:15:15

00262801869EXPA1

1015

9.522

XLON

21/04/2021

09:15:22

00262801882EXPA1

571

9.528

XLON

21/04/2021

09:25:02

00262803567EXPA1

415

9.528

XLON

21/04/2021

09:25:02

00262803568EXPA1

258

9.528

XLON

21/04/2021

09:25:02

00262803569EXPA1

431

9.524

XLON

21/04/2021

09:27:25

00262803914EXPA1

381

9.524

XLON

21/04/2021

09:27:25

00262803915EXPA1

841

9.524

XLON

21/04/2021

09:27:25

00262803916EXPA1

240

9.520

XLON

21/04/2021

09:33:53

00262805234EXPA1

919

9.520

XLON

21/04/2021

09:33:53

00262805235EXPA1

299

9.518

XLON

21/04/2021

09:35:04

00262805496EXPA1

105

9.518

XLON

21/04/2021

09:35:04

00262805497EXPA1

139

9.504

XLON

21/04/2021

09:37:34

00262805921EXPA1

286

9.504

XLON

21/04/2021

09:37:34

00262805922EXPA1

250

9.502

XLON

21/04/2021

09:38:16

00262806125EXPA1

250

9.502

XLON

21/04/2021

09:38:16

00262806126EXPA1

497

9.502

XLON

21/04/2021

09:38:16

00262806127EXPA1

50

9.502

XLON

21/04/2021

09:38:16

00262806128EXPA1

33

9.502

XLON

21/04/2021

09:38:16

00262806129EXPA1

48

9.500

XLON

21/04/2021

09:41:21

00262806665EXPA1

1952

9.500

XLON

21/04/2021

09:41:21

00262806666EXPA1

567

9.500

XLON

21/04/2021

09:41:21

00262806667EXPA1

148

9.504

XLON

21/04/2021

09:43:00

00262806947EXPA1

279

9.504

XLON

21/04/2021

09:43:00

00262806948EXPA1

536

9.524

XLON

21/04/2021

09:45:09

00262807633EXPA1

250

9.498

XLON

21/04/2021

09:47:10

00262808031EXPA1

250

9.498

XLON

21/04/2021

09:47:37

00262808092EXPA1

852

9.498

XLON

21/04/2021

09:47:37

00262808093EXPA1

513

9.500

XLON

21/04/2021

09:48:57

00262808328EXPA1

563

9.498

XLON

21/04/2021

09:51:07

00262808750EXPA1

845

9.510

XLON

21/04/2021

09:54:57

00262809521EXPA1

400

9.510

XLON

21/04/2021

09:55:44

00262809637EXPA1

98

9.510

XLON

21/04/2021

09:55:44

00262809638EXPA1

188

9.500

XLON

21/04/2021

09:57:34

00262810036EXPA1

305

9.500

XLON

21/04/2021

09:57:34

00262810038EXPA1

214

9.500

XLON

21/04/2021

09:57:34

00262810039EXPA1

321

9.500

XLON

21/04/2021

09:57:34

00262810040EXPA1

33

9.500

XLON

21/04/2021

09:57:34

00262810041EXPA1

275

9.500

XLON

21/04/2021

09:57:48

00262810060EXPA1

63

9.500

XLON

21/04/2021

09:59:28

00262810458EXPA1

408

9.500

XLON

21/04/2021

09:59:28

00262810460EXPA1

100

9.502

XLON

21/04/2021

10:01:33

00262810949EXPA1

25

9.502

XLON

21/04/2021

10:01:33

00262810950EXPA1

189

9.502

XLON

21/04/2021

10:01:33

00262810951EXPA1

677

9.502

XLON

21/04/2021

10:01:33

00262810952EXPA1

660

9.502

XLON

21/04/2021

10:01:33

00262810953EXPA1

699

9.504

XLON

21/04/2021

10:03:10

00262811262EXPA1

594

9.498

XLON

21/04/2021

10:04:05

00262811428EXPA1

380

9.502

XLON

21/04/2021

10:07:17

00262811979EXPA1

72

9.502

XLON

21/04/2021

10:07:17

00262811981EXPA1

602

9.492

XLON

21/04/2021

10:12:37

00262812913EXPA1

2000

9.490

XLON

21/04/2021

10:12:38

00262812915EXPA1

389

9.480

XLON

21/04/2021

10:13:42

00262813025EXPA1

940

9.480

XLON

21/04/2021

10:13:42

00262813028EXPA1

616

9.480

XLON

21/04/2021

10:13:42

00262813031EXPA1

436

9.494

XLON

21/04/2021

10:16:45

00262813939EXPA1

861

9.470

XLON

21/04/2021

10:19:20

00262814421EXPA1

1139

9.470

XLON

21/04/2021

10:19:20

00262814423EXPA1

608

9.470

XLON

21/04/2021

10:19:20

00262814424EXPA1

1

9.476

XLON

21/04/2021

10:24:44

00262815114EXPA1

250

9.496

XLON

21/04/2021

10:26:57

00262815329EXPA1

48

9.498

XLON

21/04/2021

10:27:00

00262815337EXPA1

33

9.498

XLON

21/04/2021

10:27:00

00262815338EXPA1

162

9.498

XLON

21/04/2021

10:27:00

00262815339EXPA1

313

9.498

XLON

21/04/2021

10:27:00

00262815340EXPA1

116

9.498

XLON

21/04/2021

10:27:00

00262815341EXPA1

250

9.498

XLON

21/04/2021

10:28:03

00262815471EXPA1

250

9.500

XLON

21/04/2021

10:29:19

00262815635EXPA1

358

9.500

XLON

21/04/2021

10:29:19

00262815636EXPA1

546

9.500

XLON

21/04/2021

10:29:19

00262815637EXPA1

202

9.500

XLON

21/04/2021

10:29:22

00262815644EXPA1

250

9.500

XLON

21/04/2021

10:29:32

00262815671EXPA1

310

9.500

XLON

21/04/2021

10:29:32

00262815672EXPA1

190

9.500

XLON

21/04/2021

10:29:32

00262815673EXPA1

1653

9.500

XLON

21/04/2021

10:29:45

00262815696EXPA1

264

9.498

XLON

21/04/2021

10:30:57

00262815848EXPA1

250

9.508

XLON

21/04/2021

10:33:37

00262816157EXPA1

491

9.504

XLON

21/04/2021

10:33:58

00262816196EXPA1

524

9.504

XLON

21/04/2021

10:33:58

00262816197EXPA1

110

9.504

XLON

21/04/2021

10:33:58

00262816198EXPA1

460

9.502

XLON

21/04/2021

10:34:29

00262816284EXPA1

421

9.498

XLON

21/04/2021

10:35:22

00262816422EXPA1

540

9.502

XLON

21/04/2021

10:38:10

00262816821EXPA1

427

9.502

XLON

21/04/2021

10:38:10

00262816822EXPA1

33

9.502

XLON

21/04/2021

10:38:10

00262816823EXPA1

579

9.508

XLON

21/04/2021

10:39:49

00262817099EXPA1

293

9.514

XLON

21/04/2021

10:41:01

00262817325EXPA1

178

9.514

XLON

21/04/2021

10:41:01

00262817328EXPA1

475

9.518

XLON

21/04/2021

10:43:16

00262817741EXPA1

1304

9.524

XLON

21/04/2021

10:45:05

00262818046EXPA1

412

9.514

XLON

21/04/2021

10:45:44

00262818142EXPA1

231

9.532

XLON

21/04/2021

10:50:32

00262819226EXPA1

558

9.532

XLON

21/04/2021

10:50:32

00262819227EXPA1

150

9.532

XLON

21/04/2021

10:50:32

00262819228EXPA1

134

9.532

XLON

21/04/2021

10:50:32

00262819229EXPA1

250

9.532

XLON

21/04/2021

10:50:32

00262819231EXPA1

602

9.532

XLON

21/04/2021

10:50:32

00262819232EXPA1

343

9.528

XLON

21/04/2021

10:54:02

00262820422EXPA1

966

9.528

XLON

21/04/2021

10:54:02

00262820423EXPA1

327

9.530

XLON

21/04/2021

10:54:17

00262820519EXPA1

72

9.534

XLON

21/04/2021

10:56:27

00262821682EXPA1

743

9.546

XLON

21/04/2021

10:58:48

00262824001EXPA1

44

9.546

XLON

21/04/2021

10:58:48

00262824002EXPA1

672

9.552

XLON

21/04/2021

11:00:27

00262826836EXPA1

694

9.546

XLON

21/04/2021

11:05:33

00262829885EXPA1

1

9.544

XLON

21/04/2021

11:07:33

00262830889EXPA1

79

9.544

XLON

21/04/2021

11:07:33

00262830891EXPA1

122

9.544

XLON

21/04/2021

11:07:33

00262830893EXPA1

380

9.544

XLON

21/04/2021

11:07:33

00262830898EXPA1

109

9.544

XLON

21/04/2021

11:07:33

00262830901EXPA1

144

9.536

XLON

21/04/2021

11:11:14

00262832285EXPA1

263

9.532

XLON

21/04/2021

11:12:33

00262832775EXPA1

121

9.532

XLON

21/04/2021

11:12:33

00262832776EXPA1

82

9.530

XLON

21/04/2021

11:15:40

00262834064EXPA1

198

9.530

XLON

21/04/2021

11:15:40

00262834066EXPA1

295

9.530

XLON

21/04/2021

11:15:40

00262834067EXPA1

3

9.528

XLON

21/04/2021

11:17:05

00262834698EXPA1

1239

9.532

XLON

21/04/2021

11:18:53

00262835226EXPA1

532

9.528

XLON

21/04/2021

11:20:52

00262835714EXPA1

32

9.528

XLON

21/04/2021

11:20:52

00262835715EXPA1

250

9.520

XLON

21/04/2021

11:23:40

00262836516EXPA1

125

9.520

XLON

21/04/2021

11:23:40

00262836517EXPA1

134

9.520

XLON

21/04/2021

11:23:40

00262836518EXPA1

501

9.520

XLON

21/04/2021

11:23:40

00262836519EXPA1

250

9.514

XLON

21/04/2021

11:27:25

00262837313EXPA1

126

9.514

XLON

21/04/2021

11:27:25

00262837315EXPA1

330

9.510

XLON

21/04/2021

11:28:02

00262837481EXPA1

239

9.510

XLON

21/04/2021

11:28:02

00262837482EXPA1

278

9.504

XLON

21/04/2021

11:29:40

00262837902EXPA1

763

9.504

XLON

21/04/2021

11:29:40

00262837903EXPA1

189

9.504

XLON

21/04/2021

11:29:40

00262837904EXPA1

492

9.514

XLON

21/04/2021

11:33:08

00262838624EXPA1

174

9.514

XLON

21/04/2021

11:33:08

00262838625EXPA1

417

9.514

XLON

21/04/2021

11:33:08

00262838626EXPA1

151

9.520

XLON

21/04/2021

11:35:15

00262838968EXPA1

1156

9.522

XLON

21/04/2021

11:36:07

00262839130EXPA1

421

9.516

XLON

21/04/2021

11:38:42

00262839560EXPA1

638

9.510

XLON

21/04/2021

11:40:53

00262839886EXPA1

496

9.506

XLON

21/04/2021

11:42:49

00262840117EXPA1

380

9.510

XLON

21/04/2021

11:46:27

00262840672EXPA1

264

9.510

XLON

21/04/2021

11:46:27

00262840673EXPA1

220

9.510

XLON

21/04/2021

11:46:34

00262840686EXPA1

186

9.510

XLON

21/04/2021

11:49:49

00262841158EXPA1

456

9.510

XLON

21/04/2021

11:49:49

00262841159EXPA1

33

9.510

XLON

21/04/2021

11:49:49

00262841160EXPA1

384

9.510

XLON

21/04/2021

11:49:49

00262841161EXPA1

402

9.510

XLON

21/04/2021

11:49:49

00262841162EXPA1

214

9.510

XLON

21/04/2021

11:49:49

00262841163EXPA1

21

9.510

XLON

21/04/2021

11:49:49

00262841164EXPA1

508

9.508

XLON

21/04/2021

11:52:07

00262841512EXPA1

65

9.498

XLON

21/04/2021

11:53:13

00262841662EXPA1

375

9.498

XLON

21/04/2021

11:53:13

00262841663EXPA1

86

9.498

XLON

21/04/2021

11:53:13

00262841664EXPA1

27

9.504

XLON

21/04/2021

11:54:56

00262841923EXPA1

230

9.504

XLON

21/04/2021

11:54:56

00262841924EXPA1

115

9.504

XLON

21/04/2021

11:54:56

00262841925EXPA1

172

9.504

XLON

21/04/2021

11:54:56

00262841926EXPA1

549

9.500

XLON

21/04/2021

11:56:47

00262842167EXPA1

70

9.496

XLON

21/04/2021

11:57:07

00262842203EXPA1

505

9.496

XLON

21/04/2021

11:57:07

00262842204EXPA1

516

9.494

XLON

21/04/2021

11:58:09

00262842345EXPA1

589

9.482

XLON

21/04/2021

12:00:43

00262842840EXPA1

250

9.482

XLON

21/04/2021

12:00:43

00262842841EXPA1

305

9.482

XLON

21/04/2021

12:00:43

00262842842EXPA1

515

9.478

XLON

21/04/2021

12:01:07

00262843022EXPA1

583

9.476

XLON

21/04/2021

12:02:58

00262843378EXPA1

553

9.492

XLON

21/04/2021

12:07:48

00262844279EXPA1

500

9.488

XLON

21/04/2021

12:12:34

00262845063EXPA1

54

9.488

XLON

21/04/2021

12:12:34

00262845064EXPA1

226

9.492

XLON

21/04/2021

12:17:16

00262846077EXPA1

254

9.492

XLON

21/04/2021

12:17:16

00262846078EXPA1

253

9.492

XLON

21/04/2021

12:17:16

00262846079EXPA1

160

9.492

XLON

21/04/2021

12:17:16

00262846080EXPA1

71

9.492

XLON

21/04/2021

12:17:17

00262846083EXPA1

721

9.492

XLON

21/04/2021

12:17:17

00262846084EXPA1

11

9.492

XLON

21/04/2021

12:17:17

00262846085EXPA1

629

9.486

XLON

21/04/2021

12:19:01

00262846383EXPA1

701

9.484

XLON

21/04/2021

12:20:43

00262846646EXPA1

276

9.490

XLON

21/04/2021

12:21:05

00262846732EXPA1

396

9.490

XLON

21/04/2021

12:21:05

00262846733EXPA1

222

9.494

XLON

21/04/2021

12:23:32

00262847255EXPA1

217

9.494

XLON

21/04/2021

12:23:32

00262847256EXPA1

843

9.494

XLON

21/04/2021

12:23:33

00262847258EXPA1

45

9.494

XLON

21/04/2021

12:23:33

00262847259EXPA1

531

9.494

XLON

21/04/2021

12:23:33

00262847260EXPA1

76

9.494

XLON

21/04/2021

12:26:59

00262848001EXPA1

956

9.494

XLON

21/04/2021

12:27:18

00262848059EXPA1

602

9.490

XLON

21/04/2021

12:31:17

00262849017EXPA1

151

9.490

XLON

21/04/2021

12:32:42

00262849396EXPA1

467

9.490

XLON

21/04/2021

12:32:42

00262849397EXPA1

720

9.490

XLON

21/04/2021

12:33:04

00262849532EXPA1

500

9.480

XLON

21/04/2021

12:33:12

00262849561EXPA1

500

9.480

XLON

21/04/2021

12:33:12

00262849562EXPA1

617

9.480

XLON

21/04/2021

12:34:01

00262849789EXPA1

89

9.480

XLON

21/04/2021

12:34:24

00262849934EXPA1

388

9.480

XLON

21/04/2021

12:34:24

00262849935EXPA1

700

9.468

XLON

21/04/2021

12:35:26

00262850348EXPA1

299

9.464

XLON

21/04/2021

12:38:07

00262850965EXPA1

591

9.464

XLON

21/04/2021

12:38:07

00262850968EXPA1

421

9.462

XLON

21/04/2021

12:42:30

00262852478EXPA1

915

9.472

XLON

21/04/2021

12:45:49

00262853318EXPA1

497

9.468

XLON

21/04/2021

12:47:25

00262853740EXPA1

791

9.462

XLON

21/04/2021

12:48:18

00262853924EXPA1

1107

9.470

XLON

21/04/2021

12:50:52

00262854556EXPA1

366

9.470

XLON

21/04/2021

12:51:33

00262854751EXPA1

261

9.466

XLON

21/04/2021

12:53:23

00262855286EXPA1

123

9.466

XLON

21/04/2021

12:53:23

00262855287EXPA1

85

9.466

XLON

21/04/2021

12:53:23

00262855288EXPA1

357

9.472

XLON

21/04/2021

12:53:45

00262855380EXPA1

396

9.472

XLON

21/04/2021

12:53:45

00262855381EXPA1

123

9.468

XLON

21/04/2021

12:54:40

00262855658EXPA1

357

9.468

XLON

21/04/2021

12:54:40

00262855659EXPA1

588

9.466

XLON

21/04/2021

12:55:42

00262856010EXPA1

12

9.464

XLON

21/04/2021

12:56:06

00262856096EXPA1

608

9.464

XLON

21/04/2021

12:56:09

00262856102EXPA1

250

9.466

XLON

21/04/2021

12:59:21

00262856774EXPA1

506

9.466

XLON

21/04/2021

12:59:43

00262856933EXPA1

186

9.464

XLON

21/04/2021

13:01:46

00262857676EXPA1

110

9.464

XLON

21/04/2021

13:01:46

00262857677EXPA1

111

9.464

XLON

21/04/2021

13:01:46

00262857678EXPA1

250

9.464

XLON

21/04/2021

13:02:31

00262857844EXPA1

50

9.464

XLON

21/04/2021

13:02:31

00262857845EXPA1

56

9.464

XLON

21/04/2021

13:02:31

00262857846EXPA1

110

9.464

XLON

21/04/2021

13:02:31

00262857847EXPA1

59

9.466

XLON

21/04/2021

13:03:13

00262858064EXPA1

56

9.466

XLON

21/04/2021

13:03:13

00262858065EXPA1

84

9.466

XLON

21/04/2021

13:03:48

00262858203EXPA1

600

9.466

XLON

21/04/2021

13:03:48

00262858208EXPA1

84

9.466

XLON

21/04/2021

13:03:48

00262858212EXPA1

477

9.462

XLON

21/04/2021

13:05:22

00262858612EXPA1

601

9.460

XLON

21/04/2021

13:06:23

00262858926EXPA1

548

9.460

XLON

21/04/2021

13:07:27

00262859122EXPA1

250

9.470

XLON

21/04/2021

13:08:36

00262859454EXPA1

49

9.470

XLON

21/04/2021

13:08:36

00262859455EXPA1

250

9.470

XLON

21/04/2021

13:08:36

00262859456EXPA1

364

9.470

XLON

21/04/2021

13:08:36

00262859457EXPA1

500

9.470

XLON

21/04/2021

13:08:36

00262859458EXPA1

24

9.470

XLON

21/04/2021

13:08:36

00262859459EXPA1

564

9.466

XLON

21/04/2021

13:09:26

00262859651EXPA1

629

9.464

XLON

21/04/2021

13:11:05

00262860139EXPA1

605

9.460

XLON

21/04/2021

13:11:48

00262860322EXPA1

123

9.456

XLON

21/04/2021

13:12:54

00262860624EXPA1

396

9.456

XLON

21/04/2021

13:12:54

00262860625EXPA1

678

9.454

XLON

21/04/2021

13:14:07

00262861054EXPA1

5

9.456

XLON

21/04/2021

13:15:36

00262861529EXPA1

1191

9.456

XLON

21/04/2021

13:15:37

00262861541EXPA1

520

9.454

XLON

21/04/2021

13:18:20

00262862270EXPA1

250

9.444

XLON

21/04/2021

13:19:13

00262862561EXPA1

392

9.444

XLON

21/04/2021

13:19:13

00262862562EXPA1

3

9.446

XLON

21/04/2021

13:20:30

00262863071EXPA1

31

9.446

XLON

21/04/2021

13:20:36

00262863105EXPA1

976

9.446

XLON

21/04/2021

13:20:55

00262863218EXPA1

250

9.448

XLON

21/04/2021

13:22:40

00262863824EXPA1

106

9.448

XLON

21/04/2021

13:22:40

00262863825EXPA1

250

9.448

XLON

21/04/2021

13:22:40

00262863826EXPA1

250

9.448

XLON

21/04/2021

13:22:40

00262863827EXPA1

705

9.444

XLON

21/04/2021

13:23:00

00262863924EXPA1

574

9.432

XLON

21/04/2021

13:25:06

00262864669EXPA1

600

9.440

XLON

21/04/2021

13:28:19

00262865738EXPA1

573

9.440

XLON

21/04/2021

13:28:19

00262865739EXPA1

854

9.444

XLON

21/04/2021

13:30:06

00262866642EXPA1

657

9.448

XLON

21/04/2021

13:30:32

00262866938EXPA1

643

9.452

XLON

21/04/2021

13:31:01

00262867205EXPA1

760

9.432

XLON

21/04/2021

13:32:30

00262868108EXPA1

250

9.440

XLON

21/04/2021

13:33:46

00262868686EXPA1

1214

9.442

XLON

21/04/2021

13:33:50

00262868705EXPA1

238

9.446

XLON

21/04/2021

13:35:37

00262869630EXPA1

1065

9.446

XLON

21/04/2021

13:35:37

00262869631EXPA1

787

9.448

XLON

21/04/2021

13:35:59

00262869856EXPA1

820

9.442

XLON

21/04/2021

13:36:42

00262870168EXPA1

250

9.440

XLON

21/04/2021

13:37:44

00262870520EXPA1

250

9.440

XLON

21/04/2021

13:37:44

00262870521EXPA1

165

9.440

XLON

21/04/2021

13:37:44

00262870522EXPA1

794

9.432

XLON

21/04/2021

13:38:28

00262870718EXPA1

475

9.434

XLON

21/04/2021

13:38:54

00262870892EXPA1

250

9.444

XLON

21/04/2021

13:40:04

00262871361EXPA1

1016

9.444

XLON

21/04/2021

13:40:04

00262871363EXPA1

1

9.444

XLON

21/04/2021

13:40:04

00262871364EXPA1

250

9.454

XLON

21/04/2021

13:41:50

00262871985EXPA1

1564

9.454

XLON

21/04/2021

13:41:50

00262871986EXPA1

1177

9.466

XLON

21/04/2021

13:43:25

00262872747EXPA1

398

9.464

XLON

21/04/2021

13:44:16

00262873061EXPA1

697

9.464

XLON

21/04/2021

13:45:01

00262873401EXPA1

183

9.470

XLON

21/04/2021

13:46:56

00262874458EXPA1

122

9.470

XLON

21/04/2021

13:46:56

00262874459EXPA1

48

9.476

XLON

21/04/2021

13:47:25

00262874648EXPA1

644

9.480

XLON

21/04/2021

13:48:44

00262875350EXPA1

500

9.480

XLON

21/04/2021

13:48:44

00262875351EXPA1

220

9.480

XLON

21/04/2021

13:49:16

00262875582EXPA1

3

9.488

XLON

21/04/2021

13:51:43

00262876590EXPA1

1131

9.490

XLON

21/04/2021

13:52:15

00262876885EXPA1

738

9.484

XLON

21/04/2021

13:52:45

00262877142EXPA1

622

9.484

XLON

21/04/2021

13:53:39

00262877728EXPA1

250

9.490

XLON

21/04/2021

13:54:56

00262878276EXPA1

695

9.484

XLON

21/04/2021

13:56:14

00262878799EXPA1

550

9.478

XLON

21/04/2021

13:57:03

00262879154EXPA1

199

9.478

XLON

21/04/2021

13:57:48

00262879504EXPA1

2

9.480

XLON

21/04/2021

13:58:04

00262879624EXPA1

169

9.480

XLON

21/04/2021

13:58:04

00262879625EXPA1

120

9.480

XLON

21/04/2021

13:58:04

00262879626EXPA1

2

9.486

XLON

21/04/2021

14:00:06

00262880635EXPA1

380

9.496

XLON

21/04/2021

14:01:03

00262881083EXPA1

380

9.496

XLON

21/04/2021

14:01:03

00262881087EXPA1

651

9.496

XLON

21/04/2021

14:01:03

00262881088EXPA1

71

9.496

XLON

21/04/2021

14:01:03

00262881089EXPA1

78

9.496

XLON

21/04/2021

14:01:03

00262881090EXPA1

239

9.500

XLON

21/04/2021

14:02:16

00262881743EXPA1

182

9.500

XLON

21/04/2021

14:02:16

00262881755EXPA1

113

9.500

XLON

21/04/2021

14:02:21

00262881816EXPA1

678

9.498

XLON

21/04/2021

14:03:18

00262882223EXPA1

4

9.498

XLON

21/04/2021

14:03:43

00262882454EXPA1

250

9.500

XLON

21/04/2021

14:03:50

00262882484EXPA1

480

9.500

XLON

21/04/2021

14:03:50

00262882485EXPA1

30

9.500

XLON

21/04/2021

14:04:20

00262882686EXPA1

170

9.500

XLON

21/04/2021

14:04:20

00262882687EXPA1

54

9.500

XLON

21/04/2021

14:04:20

00262882688EXPA1

250

9.500

XLON

21/04/2021

14:04:29

00262882766EXPA1

453

9.500

XLON

21/04/2021

14:04:29

00262882768EXPA1

250

9.500

XLON

21/04/2021

14:05:04

00262883054EXPA1

147

9.500

XLON

21/04/2021

14:05:05

00262883061EXPA1

562

9.498

XLON

21/04/2021

14:07:59

00262884389EXPA1

250

9.496

XLON

21/04/2021

14:08:52

00262884797EXPA1

250

9.496

XLON

21/04/2021

14:09:09

00262884933EXPA1

250

9.496

XLON

21/04/2021

14:09:12

00262884944EXPA1

250

9.496

XLON

21/04/2021

14:09:27

00262885044EXPA1

250

9.496

XLON

21/04/2021

14:09:27

00262885046EXPA1

380

9.500

XLON

21/04/2021

14:10:02

00262885336EXPA1

250

9.500

XLON

21/04/2021

14:10:02

00262885337EXPA1

596

9.500

XLON

21/04/2021

14:10:02

00262885338EXPA1

470

9.500

XLON

21/04/2021

14:10:02

00262885339EXPA1

666

9.500

XLON

21/04/2021

14:10:50

00262885936EXPA1

264

9.504

XLON

21/04/2021

14:13:10

00262886971EXPA1

108

9.504

XLON

21/04/2021

14:13:10

00262886972EXPA1

545

9.502

XLON

21/04/2021

14:16:46

00262888555EXPA1

263

9.508

XLON

21/04/2021

14:21:13

00262890504EXPA1

899

9.508

XLON

21/04/2021

14:21:13

00262890507EXPA1

380

9.510

XLON

21/04/2021

14:22:28

00262891022EXPA1

301

9.510

XLON

21/04/2021

14:22:28

00262891023EXPA1

350

9.510

XLON

21/04/2021

14:22:28

00262891024EXPA1

2

9.514

XLON

21/04/2021

14:23:46

00262891525EXPA1

1180

9.516

XLON

21/04/2021

14:23:46

00262891526EXPA1

257

9.516

XLON

21/04/2021

14:23:46

00262891527EXPA1

150

9.516

XLON

21/04/2021

14:23:46

00262891528EXPA1

380

9.522

XLON

21/04/2021

14:25:43

00262892524EXPA1

452

9.522

XLON

21/04/2021

14:25:43

00262892525EXPA1

600

9.522

XLON

21/04/2021

14:26:26

00262892788EXPA1

52

9.522

XLON

21/04/2021

14:26:26

00262892790EXPA1

250

9.522

XLON

21/04/2021

14:26:48

00262892928EXPA1

240

9.522

XLON

21/04/2021

14:26:48

00262892929EXPA1

631

9.520

XLON

21/04/2021

14:28:02

00262893449EXPA1

494

9.516

XLON

21/04/2021

14:28:44

00262893738EXPA1

176

9.516

XLON

21/04/2021

14:28:44

00262893739EXPA1

625

9.512

XLON

21/04/2021

14:29:15

00262893965EXPA1

4

9.510

XLON

21/04/2021

14:29:50

00262894208EXPA1

679

9.510

XLON

21/04/2021

14:29:50

00262894209EXPA1

466

9.510

XLON

21/04/2021

14:29:50

00262894210EXPA1

165

9.510

XLON

21/04/2021

14:29:50

00262894211EXPA1

496

9.508

XLON

21/04/2021

14:31:26

00262894778EXPA1

743

9.508

XLON

21/04/2021

14:31:26

00262894779EXPA1

250

9.504

XLON

21/04/2021

14:32:35

00262895304EXPA1

76

9.504

XLON

21/04/2021

14:32:35

00262895305EXPA1

772

9.506

XLON

21/04/2021

14:32:55

00262895487EXPA1

138

9.500

XLON

21/04/2021

14:33:23

00262895689EXPA1

430

9.500

XLON

21/04/2021

14:33:23

00262895690EXPA1

1200

9.498

XLON

21/04/2021

14:35:33

00262896741EXPA1

118

9.498

XLON

21/04/2021

14:35:33

00262896742EXPA1

143

9.506

XLON

21/04/2021

14:36:32

00262897113EXPA1

455

9.506

XLON

21/04/2021

14:36:32

00262897114EXPA1

380

9.506

XLON

21/04/2021

14:37:17

00262897431EXPA1

250

9.506

XLON

21/04/2021

14:37:17

00262897432EXPA1

565

9.506

XLON

21/04/2021

14:37:19

00262897446EXPA1

26

9.504

XLON

21/04/2021

14:38:20

00262897932EXPA1

250

9.502

XLON

21/04/2021

14:38:37

00262898098EXPA1

540

9.502

XLON

21/04/2021

14:38:37

00262898099EXPA1

2

9.504

XLON

21/04/2021

14:40:06

00262898701EXPA1

18

9.504

XLON

21/04/2021

14:40:06

00262898703EXPA1

250

9.506

XLON

21/04/2021

14:41:39

00262899279EXPA1

591

9.502

XLON

21/04/2021

14:42:43

00262899701EXPA1

477

9.500

XLON

21/04/2021

14:43:25

00262899928EXPA1

416

9.500

XLON

21/04/2021

14:43:25

00262899929EXPA1

285

9.512

XLON

21/04/2021

14:45:08

00262900814EXPA1

148

9.512

XLON

21/04/2021

14:45:08

00262900815EXPA1

250

9.512

XLON

21/04/2021

14:45:08

00262900816EXPA1

166

9.512

XLON

21/04/2021

14:45:08

00262900817EXPA1

86

9.512

XLON

21/04/2021

14:45:08

00262900818EXPA1

250

9.512

XLON

21/04/2021

14:45:08

00262900819EXPA1

166

9.512

XLON

21/04/2021

14:45:08

00262900820EXPA1

86

9.512

XLON

21/04/2021

14:45:08

00262900823EXPA1

107

9.512

XLON

21/04/2021

14:45:08

00262900825EXPA1

250

9.512

XLON

21/04/2021

14:45:08

00262900826EXPA1

166

9.512

XLON

21/04/2021

14:45:08

00262900828EXPA1

86

9.512

XLON

21/04/2021

14:45:08

00262900829EXPA1

107

9.512

XLON

21/04/2021

14:45:08

00262900830EXPA1

22

9.512

XLON

21/04/2021

14:45:08

00262900831EXPA1

165

9.504

XLON

21/04/2021

14:46:11

00262901287EXPA1

386

9.504

XLON

21/04/2021

14:46:11

00262901288EXPA1

69

9.502

XLON

21/04/2021

14:48:02

00262902097EXPA1

562

9.502

XLON

21/04/2021

14:48:02

00262902099EXPA1

280

9.508

XLON

21/04/2021

14:49:06

00262902496EXPA1

150

9.508

XLON

21/04/2021

14:49:06

00262902497EXPA1

708

9.508

XLON

21/04/2021

14:49:23

00262902616EXPA1

159

9.508

XLON

21/04/2021

14:49:23

00262902618EXPA1

103

9.508

XLON

21/04/2021

14:49:57

00262902910EXPA1

1009

9.508

XLON

21/04/2021

14:50:24

00262903169EXPA1

111

9.510

XLON

21/04/2021

14:51:11

00262903453EXPA1

517

9.510

XLON

21/04/2021

14:51:11

00262903454EXPA1

480

9.510

XLON

21/04/2021

14:51:42

00262903709EXPA1

259

9.510

XLON

21/04/2021

14:51:42

00262903710EXPA1

195

9.510

XLON

21/04/2021

14:51:42

00262903712EXPA1

250

9.510

XLON

21/04/2021

14:52:13

00262903938EXPA1

43

9.512

XLON

21/04/2021

14:52:54

00262904248EXPA1

141

9.512

XLON

21/04/2021

14:52:54

00262904249EXPA1

250

9.512

XLON

21/04/2021

14:52:54

00262904250EXPA1

200

9.504

XLON

21/04/2021

14:53:31

00262904532EXPA1

293

9.504

XLON

21/04/2021

14:53:31

00262904533EXPA1

409

9.504

XLON

21/04/2021

14:53:31

00262904534EXPA1

730

9.504

XLON

21/04/2021

14:53:31

00262904535EXPA1

380

9.502

XLON

21/04/2021

14:54:49

00262905411EXPA1

190

9.502

XLON

21/04/2021

14:54:49

00262905412EXPA1

250

9.504

XLON

21/04/2021

14:55:36

00262905746EXPA1

250

9.504

XLON

21/04/2021

14:56:52

00262906253EXPA1

18

9.504

XLON

21/04/2021

14:58:09

00262906821EXPA1

199

9.502

XLON

21/04/2021

14:58:25

00262906922EXPA1

455

9.502

XLON

21/04/2021

14:58:25

00262906923EXPA1

380

9.502

XLON

21/04/2021

14:59:27

00262907377EXPA1

967

9.508

XLON

21/04/2021

15:01:11

00262908485EXPA1

167

9.508

XLON

21/04/2021

15:01:11

00262908486EXPA1

549

9.510

XLON

21/04/2021

15:01:57

00262908833EXPA1

258

9.510

XLON

21/04/2021

15:01:57

00262908834EXPA1

352

9.510

XLON

21/04/2021

15:01:57

00262908835EXPA1

73

9.510

XLON

21/04/2021

15:01:57

00262908836EXPA1

446

9.510

XLON

21/04/2021

15:03:01

00262909325EXPA1

250

9.512

XLON

21/04/2021

15:04:22

00262909967EXPA1

860

9.514

XLON

21/04/2021

15:04:36

00262910069EXPA1

492

9.514

XLON

21/04/2021

15:04:36

00262910071EXPA1

110

9.514

XLON

21/04/2021

15:04:36

00262910072EXPA1

86

9.514

XLON

21/04/2021

15:04:36

00262910073EXPA1

94

9.512

XLON

21/04/2021

15:05:14

00262910381EXPA1

633

9.512

XLON

21/04/2021

15:05:14

00262910383EXPA1

250

9.512

XLON

21/04/2021

15:05:14

00262910384EXPA1

356

9.512

XLON

21/04/2021

15:05:14

00262910385EXPA1

79

9.512

XLON

21/04/2021

15:05:14

00262910386EXPA1

1152

9.510

XLON

21/04/2021

15:07:56

00262911548EXPA1

96

9.510

XLON

21/04/2021

15:08:01

00262911591EXPA1

688

9.504

XLON

21/04/2021

15:08:50

00262911954EXPA1

250

9.504

XLON

21/04/2021

15:09:23

00262912222EXPA1

284

9.504

XLON

21/04/2021

15:09:23

00262912223EXPA1

47

9.504

XLON

21/04/2021

15:10:21

00262912722EXPA1

474

9.504

XLON

21/04/2021

15:10:21

00262912723EXPA1

203

9.504

XLON

21/04/2021

15:10:21

00262912725EXPA1

202

9.504

XLON

21/04/2021

15:10:22

00262912729EXPA1

117

9.502

XLON

21/04/2021

15:11:36

00262913445EXPA1

531

9.502

XLON

21/04/2021

15:11:36

00262913446EXPA1

203

9.502

XLON

21/04/2021

15:11:36

00262913448EXPA1

147

9.502

XLON

21/04/2021

15:11:36

00262913449EXPA1

192

9.502

XLON

21/04/2021

15:11:36

00262913450EXPA1

1009

9.502

XLON

21/04/2021

15:13:05

00262914306EXPA1

250

9.502

XLON

21/04/2021

15:13:42

00262914603EXPA1

78

9.502

XLON

21/04/2021

15:13:42

00262914609EXPA1

389

9.502

XLON

21/04/2021

15:13:42

00262914612EXPA1

26

9.502

XLON

21/04/2021

15:13:42

00262914613EXPA1

366

9.502

XLON

21/04/2021

15:13:42

00262914614EXPA1

545

9.502

XLON

21/04/2021

15:14:45

00262915217EXPA1

206

9.502

XLON

21/04/2021

15:14:45

00262915218EXPA1

219

9.502

XLON

21/04/2021

15:14:45

00262915219EXPA1

182

9.502

XLON

21/04/2021

15:14:45

00262915220EXPA1

160

9.502

XLON

21/04/2021

15:14:45

00262915221EXPA1

618

9.500

XLON

21/04/2021

15:14:51

00262915289EXPA1

313

9.498

XLON

21/04/2021

15:15:21

00262915616EXPA1

228

9.498

XLON

21/04/2021

15:15:21

00262915617EXPA1

159

9.498

XLON

21/04/2021

15:16:10

00262916149EXPA1

948

9.498

XLON

21/04/2021

15:16:10

00262916150EXPA1

151

9.498

XLON

21/04/2021

15:16:10

00262916151EXPA1

230

9.498

XLON

21/04/2021

15:17:20

00262916774EXPA1

250

9.498

XLON

21/04/2021

15:17:20

00262916776EXPA1

250

9.498

XLON

21/04/2021

15:17:20

00262916778EXPA1

35

9.498

XLON

21/04/2021

15:17:20

00262916779EXPA1

35

9.498

XLON

21/04/2021

15:17:20

00262916781EXPA1

568

9.498

XLON

21/04/2021

15:17:26

00262916840EXPA1

250

9.498

XLON

21/04/2021

15:18:27

00262917486EXPA1

520

9.498

XLON

21/04/2021

15:18:27

00262917487EXPA1

382

9.498

XLON

21/04/2021

15:18:27

00262917488EXPA1

466

9.498

XLON

21/04/2021

15:18:28

00262917492EXPA1

733

9.496

XLON

21/04/2021

15:19:34

00262918308EXPA1

99

9.494

XLON

21/04/2021

15:20:04

00262918723EXPA1

208

9.494

XLON

21/04/2021

15:20:04

00262918724EXPA1

106

9.494

XLON

21/04/2021

15:20:04

00262918725EXPA1

365

9.494

XLON

21/04/2021

15:20:04

00262918726EXPA1

566

9.494

XLON

21/04/2021

15:20:04

00262918727EXPA1

150

9.494

XLON

21/04/2021

15:20:04

00262918728EXPA1

250

9.494

XLON

21/04/2021

15:20:04

00262918729EXPA1

141

9.494

XLON

21/04/2021

15:20:04

00262918730EXPA1

150

9.494

XLON

21/04/2021

15:21:01

00262919339EXPA1

250

9.494

XLON

21/04/2021

15:21:01

00262919340EXPA1

871

9.494

XLON

21/04/2021

15:21:25

00262919621EXPA1

220

9.492

XLON

21/04/2021

15:21:57

00262919978EXPA1

984

9.492

XLON

21/04/2021

15:21:57

00262919979EXPA1

1

9.492

XLON

21/04/2021

15:21:57

00262919980EXPA1

598

9.490

XLON

21/04/2021

15:22:17

00262920234EXPA1

347

9.484

XLON

21/04/2021

15:23:07

00262921029EXPA1

99

9.484

XLON

21/04/2021

15:23:07

00262921030EXPA1

233

9.482

XLON

21/04/2021

15:23:23

00262921308EXPA1

52

9.482

XLON

21/04/2021

15:23:23

00262921309EXPA1

444

9.482

XLON

21/04/2021

15:24:34

00262922183EXPA1












 

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

Related Charts

Wpp PLC (WPP)

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