1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3661W
WPP PLC
22 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




22/04/2021










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






The Company announces that on 22/04/2021 it has purchased a total of 376,800 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

227,028

33,846

85,661

30,265

Highest price paid (per ordinary share)

9.518

9.512

9.518

9.510

Lowest price paid (per ordinary share)

9.402

9.404

9.402

9.404

Volume weighted average price paid (per ordinary share)

9.4504

9.4476

9.4505

9.4439












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 1,283,810,142 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 1,213,320,189 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

986

9.504

BATE

22/04/2021

07:07:53

00262944511EXPA1

400

9.506

BATE

22/04/2021

07:09:00

00262944784EXPA1

212

9.508

BATE

22/04/2021

07:11:37

00262945520EXPA1

825

9.508

BATE

22/04/2021

07:11:37

00262945521EXPA1

37

9.508

BATE

22/04/2021

07:11:37

00262945522EXPA1

40

9.508

BATE

22/04/2021

07:11:37

00262945523EXPA1

15

9.508

BATE

22/04/2021

07:11:37

00262945524EXPA1

667

9.508

BATE

22/04/2021

07:11:37

00262945525EXPA1

184

9.510

BATE

22/04/2021

07:14:13

00262946190EXPA1

100

9.474

BATE

22/04/2021

07:34:43

00262951386EXPA1

1200

9.480

BATE

22/04/2021

07:34:46

00262951406EXPA1

136

9.480

BATE

22/04/2021

07:34:46

00262951407EXPA1

40

9.480

BATE

22/04/2021

07:34:46

00262951408EXPA1

527

9.480

BATE

22/04/2021

07:34:46

00262951409EXPA1

136

9.454

BATE

22/04/2021

08:01:21

00262958286EXPA1

355

9.454

BATE

22/04/2021

08:01:21

00262958288EXPA1

70

9.450

BATE

22/04/2021

08:03:55

00262958800EXPA1

426

9.450

BATE

22/04/2021

08:04:01

00262958840EXPA1

35

9.450

BATE

22/04/2021

08:12:41

00262961139EXPA1

814

9.450

BATE

22/04/2021

08:12:41

00262961143EXPA1

482

9.440

BATE

22/04/2021

08:21:25

00262963046EXPA1

71

9.442

BATE

22/04/2021

08:26:23

00262964199EXPA1

101

9.448

BATE

22/04/2021

08:36:32

00262966235EXPA1

63

9.448

BATE

22/04/2021

08:36:32

00262966238EXPA1

79

9.448

BATE

22/04/2021

08:36:32

00262966239EXPA1

100

9.448

BATE

22/04/2021

08:36:32

00262966241EXPA1

34

9.436

BATE

22/04/2021

08:57:49

00262970586EXPA1

62

9.444

BATE

22/04/2021

09:42:24

00262979390EXPA1

727

9.444

BATE

22/04/2021

09:42:24

00262979391EXPA1

600

9.444

BATE

22/04/2021

09:42:24

00262979392EXPA1

460

9.444

BATE

22/04/2021

09:42:24

00262979393EXPA1

150

9.444

BATE

22/04/2021

09:55:24

00262981763EXPA1

845

9.444

BATE

22/04/2021

09:55:24

00262981764EXPA1

331

9.444

BATE

22/04/2021

09:58:49

00262982394EXPA1

600

9.436

BATE

22/04/2021

10:09:01

00262984272EXPA1

19

9.436

BATE

22/04/2021

10:09:01

00262984273EXPA1

160

9.436

BATE

22/04/2021

10:09:01

00262984274EXPA1

529

9.412

BATE

22/04/2021

10:56:49

00262993247EXPA1

1255

9.412

BATE

22/04/2021

11:01:01

00262994230EXPA1

44

9.412

BATE

22/04/2021

11:01:01

00262994231EXPA1

449

9.412

BATE

22/04/2021

11:01:01

00262994232EXPA1

170

9.408

BATE

22/04/2021

11:13:18

00262996488EXPA1

175

9.408

BATE

22/04/2021

11:13:18

00262996491EXPA1

35

9.408

BATE

22/04/2021

11:13:19

00262996498EXPA1

117

9.408

BATE

22/04/2021

11:13:19

00262996501EXPA1

100

9.410

BATE

22/04/2021

11:34:33

00263000340EXPA1

190

9.410

BATE

22/04/2021

11:34:33

00263000341EXPA1

700

9.410

BATE

22/04/2021

11:35:02

00263000443EXPA1

217

9.410

BATE

22/04/2021

11:35:02

00263000444EXPA1

389

9.404

BATE

22/04/2021

11:40:02

00263001233EXPA1

198

9.406

BATE

22/04/2021

11:48:08

00263002671EXPA1

900

9.416

BATE

22/04/2021

12:00:30

00263005166EXPA1

263

9.432

BATE

22/04/2021

12:30:23

00263011298EXPA1

273

9.432

BATE

22/04/2021

12:32:47

00263011920EXPA1

214

9.444

BATE

22/04/2021

12:41:45

00263014113EXPA1

1

9.436

BATE

22/04/2021

12:44:58

00263014762EXPA1

406

9.436

BATE

22/04/2021

12:44:58

00263014764EXPA1

150

9.426

BATE

22/04/2021

12:49:48

00263015867EXPA1

107

9.428

BATE

22/04/2021

12:57:24

00263017592EXPA1

92

9.428

BATE

22/04/2021

12:57:24

00263017594EXPA1

7

9.428

BATE

22/04/2021

12:57:24

00263017596EXPA1

9

9.428

BATE

22/04/2021

12:57:24

00263017597EXPA1

15

9.428

BATE

22/04/2021

12:57:24

00263017598EXPA1

33

9.428

BATE

22/04/2021

12:57:24

00263017599EXPA1

247

9.428

BATE

22/04/2021

12:57:24

00263017600EXPA1

67

9.438

BATE

22/04/2021

13:07:24

00263020135EXPA1

476

9.438

BATE

22/04/2021

13:07:24

00263020136EXPA1

1033

9.438

BATE

22/04/2021

13:07:24

00263020137EXPA1

240

9.428

BATE

22/04/2021

13:11:04

00263021037EXPA1

892

9.426

BATE

22/04/2021

13:14:22

00263021747EXPA1

315

9.448

BATE

22/04/2021

13:24:01

00263024604EXPA1

312

9.436

BATE

22/04/2021

13:36:12

00263030515EXPA1

419

9.438

BATE

22/04/2021

13:37:21

00263031034EXPA1

28

9.438

BATE

22/04/2021

13:37:21

00263031035EXPA1

78

9.422

BATE

22/04/2021

13:43:09

00263033360EXPA1

142

9.430

BATE

22/04/2021

13:48:23

00263035571EXPA1

202

9.432

BATE

22/04/2021

13:48:41

00263035702EXPA1

600

9.442

BATE

22/04/2021

13:55:52

00263038652EXPA1

600

9.442

BATE

22/04/2021

13:55:52

00263038653EXPA1

637

9.442

BATE

22/04/2021

13:55:52

00263038654EXPA1

200

9.444

BATE

22/04/2021

13:57:34

00263039488EXPA1

100

9.438

BATE

22/04/2021

14:01:36

00263041686EXPA1

360

9.436

BATE

22/04/2021

14:03:11

00263042614EXPA1

121

9.436

BATE

22/04/2021

14:04:10

00263043233EXPA1

13

9.436

BATE

22/04/2021

14:04:19

00263043336EXPA1

28

9.436

BATE

22/04/2021

14:04:26

00263043410EXPA1

56

9.436

BATE

22/04/2021

14:04:26

00263043411EXPA1

392

9.436

BATE

22/04/2021

14:04:26

00263043412EXPA1

337

9.448

BATE

22/04/2021

14:05:56

00263044218EXPA1

230

9.450

BATE

22/04/2021

14:06:39

00263044457EXPA1

96

9.450

BATE

22/04/2021

14:06:39

00263044459EXPA1

520

9.454

BATE

22/04/2021

14:12:45

00263047268EXPA1

396

9.448

BATE

22/04/2021

14:17:09

00263049248EXPA1

6

9.448

BATE

22/04/2021

14:18:05

00263049583EXPA1

47

9.446

BATE

22/04/2021

14:19:39

00263050331EXPA1

179

9.446

BATE

22/04/2021

14:19:39

00263050332EXPA1

1045

9.446

BATE

22/04/2021

14:19:39

00263050333EXPA1

1

9.446

BATE

22/04/2021

14:21:13

00263051269EXPA1

161

9.446

BATE

22/04/2021

14:21:13

00263051270EXPA1

164

9.448

BATE

22/04/2021

14:22:10

00263051747EXPA1

134

9.448

BATE

22/04/2021

14:22:10

00263051748EXPA1

100

9.448

BATE

22/04/2021

14:22:10

00263051749EXPA1

14

9.448

BATE

22/04/2021

14:22:10

00263051750EXPA1

90

9.448

BATE

22/04/2021

14:22:10

00263051751EXPA1

114

9.448

BATE

22/04/2021

14:22:10

00263051752EXPA1

5

9.448

BATE

22/04/2021

14:22:10

00263051753EXPA1

941

9.448

BATE

22/04/2021

14:22:10

00263051754EXPA1

118

9.440

BATE

22/04/2021

14:24:47

00263053146EXPA1

100

9.440

BATE

22/04/2021

14:24:47

00263053147EXPA1

113

9.440

BATE

22/04/2021

14:24:47

00263053149EXPA1

208

9.458

BATE

22/04/2021

14:28:50

00263054992EXPA1

255

9.458

BATE

22/04/2021

14:28:50

00263054993EXPA1

220

9.458

BATE

22/04/2021

14:28:50

00263054994EXPA1

211

9.452

BATE

22/04/2021

14:29:50

00263055456EXPA1

171

9.456

BATE

22/04/2021

14:31:49

00263056613EXPA1

227

9.456

BATE

22/04/2021

14:31:49

00263056618EXPA1

28

9.456

BATE

22/04/2021

14:31:49

00263056619EXPA1

15

9.448

BATE

22/04/2021

14:56:27

00263071414EXPA1

13

9.450

BATE

22/04/2021

14:57:03

00263071703EXPA1

107

9.496

BATE

22/04/2021

15:11:39

00263081748EXPA1

177

9.496

BATE

22/04/2021

15:11:39

00263081749EXPA1

135

9.496

BATE

22/04/2021

15:11:39

00263081750EXPA1

311

9.496

BATE

22/04/2021

15:11:39

00263081751EXPA1

172

9.512

BATE

22/04/2021

15:23:42

00263091032EXPA1

244

9.492

CHIX

22/04/2021

07:02:23

00262943371EXPA1

135

9.492

CHIX

22/04/2021

07:02:23

00262943372EXPA1

436

9.518

CHIX

22/04/2021

07:05:39

00262944029EXPA1

460

9.506

CHIX

22/04/2021

07:17:48

00262947130EXPA1

403

9.500

CHIX

22/04/2021

07:19:00

00262947382EXPA1

142

9.500

CHIX

22/04/2021

07:19:22

00262947450EXPA1

489

9.500

CHIX

22/04/2021

07:19:22

00262947451EXPA1

248

9.500

CHIX

22/04/2021

07:19:54

00262947596EXPA1

242

9.502

CHIX

22/04/2021

07:20:25

00262947691EXPA1

326

9.498

CHIX

22/04/2021

07:22:31

00262948326EXPA1

200

9.498

CHIX

22/04/2021

07:22:31

00262948327EXPA1

200

9.498

CHIX

22/04/2021

07:22:31

00262948328EXPA1

200

9.494

CHIX

22/04/2021

07:23:03

00262948427EXPA1

400

9.494

CHIX

22/04/2021

07:23:03

00262948429EXPA1

84

9.494

CHIX

22/04/2021

07:23:03

00262948430EXPA1

224

9.494

CHIX

22/04/2021

07:23:03

00262948431EXPA1

100

9.494

CHIX

22/04/2021

07:23:03

00262948432EXPA1

100

9.494

CHIX

22/04/2021

07:23:03

00262948433EXPA1

577

9.492

CHIX

22/04/2021

07:28:05

00262949426EXPA1

295

9.494

CHIX

22/04/2021

07:28:37

00262949542EXPA1

500

9.496

CHIX

22/04/2021

07:30:40

00262950010EXPA1

30

9.496

CHIX

22/04/2021

07:30:43

00262950029EXPA1

308

9.496

CHIX

22/04/2021

07:30:43

00262950030EXPA1

1402

9.496

CHIX

22/04/2021

07:30:43

00262950031EXPA1

308

9.448

CHIX

22/04/2021

07:41:44

00262953173EXPA1

84

9.436

CHIX

22/04/2021

07:46:15

00262954574EXPA1

526

9.446

CHIX

22/04/2021

07:54:08

00262956577EXPA1

499

9.452

CHIX

22/04/2021

07:59:09

00262957845EXPA1

363

9.454

CHIX

22/04/2021

08:01:21

00262958287EXPA1

73

9.454

CHIX

22/04/2021

08:01:21

00262958289EXPA1

670

9.454

CHIX

22/04/2021

08:01:21

00262958290EXPA1

845

9.446

CHIX

22/04/2021

08:08:03

00262959949EXPA1

255

9.446

CHIX

22/04/2021

08:08:03

00262959959EXPA1

285

9.446

CHIX

22/04/2021

08:08:03

00262959960EXPA1

352

9.450

CHIX

22/04/2021

08:10:12

00262960603EXPA1

3

9.450

CHIX

22/04/2021

08:10:12

00262960604EXPA1

214

9.440

CHIX

22/04/2021

08:15:29

00262961785EXPA1

225

9.440

CHIX

22/04/2021

08:17:52

00262962301EXPA1

339

9.440

CHIX

22/04/2021

08:17:52

00262962303EXPA1

400

9.440

CHIX

22/04/2021

08:21:25

00262963047EXPA1

270

9.440

CHIX

22/04/2021

08:21:25

00262963048EXPA1

100

9.440

CHIX

22/04/2021

08:21:25

00262963049EXPA1

100

9.440

CHIX

22/04/2021

08:21:25

00262963050EXPA1

66

9.440

CHIX

22/04/2021

08:21:25

00262963051EXPA1

33

9.440

CHIX

22/04/2021

08:23:45

00262963551EXPA1

386

9.440

CHIX

22/04/2021

08:23:45

00262963553EXPA1

14

9.440

CHIX

22/04/2021

08:23:45

00262963555EXPA1

200

9.440

CHIX

22/04/2021

08:23:45

00262963556EXPA1

235

9.442

CHIX

22/04/2021

08:26:23

00262964202EXPA1

1971

9.452

CHIX

22/04/2021

08:28:41

00262964562EXPA1

563

9.446

CHIX

22/04/2021

08:30:54

00262964915EXPA1

133

9.446

CHIX

22/04/2021

08:34:31

00262965787EXPA1

483

9.446

CHIX

22/04/2021

08:34:31

00262965788EXPA1

52

9.442

CHIX

22/04/2021

08:38:48

00262966624EXPA1

349

9.446

CHIX

22/04/2021

08:46:55

00262968570EXPA1

65

9.446

CHIX

22/04/2021

08:47:18

00262968635EXPA1

15

9.446

CHIX

22/04/2021

08:47:18

00262968636EXPA1

49

9.446

CHIX

22/04/2021

08:47:18

00262968637EXPA1

1310

9.446

CHIX

22/04/2021

08:47:18

00262968638EXPA1

23

9.436

CHIX

22/04/2021

08:57:49

00262970588EXPA1

589

9.434

CHIX

22/04/2021

09:08:58

00262972719EXPA1

142

9.434

CHIX

22/04/2021

09:11:59

00262973388EXPA1

229

9.438

CHIX

22/04/2021

09:15:20

00262974183EXPA1

137

9.438

CHIX

22/04/2021

09:15:20

00262974184EXPA1

1100

9.438

CHIX

22/04/2021

09:15:20

00262974185EXPA1

1369

9.438

CHIX

22/04/2021

09:15:20

00262974186EXPA1

349

9.438

CHIX

22/04/2021

09:17:04

00262974555EXPA1

600

9.438

CHIX

22/04/2021

09:17:04

00262974556EXPA1

119

9.438

CHIX

22/04/2021

09:17:04

00262974557EXPA1

18

9.438

CHIX

22/04/2021

09:17:04

00262974558EXPA1

183

9.438

CHIX

22/04/2021

09:17:04

00262974559EXPA1

237

9.438

CHIX

22/04/2021

09:17:04

00262974560EXPA1

951

9.434

CHIX

22/04/2021

09:20:03

00262975177EXPA1

339

9.434

CHIX

22/04/2021

09:20:03

00262975178EXPA1

139

9.436

CHIX

22/04/2021

09:22:53

00262975677EXPA1

312

9.436

CHIX

22/04/2021

09:22:53

00262975678EXPA1

248

9.436

CHIX

22/04/2021

09:22:53

00262975679EXPA1

214

9.450

CHIX

22/04/2021

09:26:50

00262976429EXPA1

329

9.450

CHIX

22/04/2021

09:27:06

00262976469EXPA1

212

9.460

CHIX

22/04/2021

09:32:10

00262977570EXPA1

616

9.460

CHIX

22/04/2021

09:32:10

00262977572EXPA1

115

9.454

CHIX

22/04/2021

09:35:41

00262978302EXPA1

115

9.454

CHIX

22/04/2021

09:35:41

00262978303EXPA1

368

9.454

CHIX

22/04/2021

09:35:41

00262978306EXPA1

264

9.454

CHIX

22/04/2021

09:35:41

00262978308EXPA1

188

9.446

CHIX

22/04/2021

09:47:02

00262980168EXPA1

503

9.446

CHIX

22/04/2021

09:47:02

00262980169EXPA1

214

9.438

CHIX

22/04/2021

09:49:22

00262980663EXPA1

1020

9.444

CHIX

22/04/2021

10:02:05

00262983001EXPA1

105

9.444

CHIX

22/04/2021

10:02:05

00262983002EXPA1

676

9.444

CHIX

22/04/2021

10:02:05

00262983003EXPA1

612

9.438

CHIX

22/04/2021

10:07:03

00262983955EXPA1

214

9.434

CHIX

22/04/2021

10:15:56

00262985555EXPA1

25

9.426

CHIX

22/04/2021

10:19:53

00262986439EXPA1

12

9.426

CHIX

22/04/2021

10:19:53

00262986440EXPA1

11

9.426

CHIX

22/04/2021

10:19:53

00262986441EXPA1

511

9.426

CHIX

22/04/2021

10:20:23

00262986517EXPA1

11

9.414

CHIX

22/04/2021

10:24:44

00262987415EXPA1

43

9.410

CHIX

22/04/2021

10:28:14

00262988030EXPA1

31

9.412

CHIX

22/04/2021

10:33:29

00262988990EXPA1

240

9.412

CHIX

22/04/2021

10:33:29

00262988992EXPA1

232

9.412

CHIX

22/04/2021

10:33:29

00262988995EXPA1

172

9.418

CHIX

22/04/2021

10:39:58

00262990024EXPA1

55

9.418

CHIX

22/04/2021

10:39:58

00262990025EXPA1

117

9.418

CHIX

22/04/2021

10:40:25

00262990110EXPA1

425

9.420

CHIX

22/04/2021

10:48:02

00262991433EXPA1

300

9.420

CHIX

22/04/2021

10:48:02

00262991434EXPA1

205

9.420

CHIX

22/04/2021

10:48:02

00262991435EXPA1

176

9.420

CHIX

22/04/2021

10:48:02

00262991436EXPA1

632

9.414

CHIX

22/04/2021

10:53:20

00262992340EXPA1

721

9.402

CHIX

22/04/2021

11:08:22

00262995713EXPA1

451

9.408

CHIX

22/04/2021

11:13:18

00262996487EXPA1

58

9.408

CHIX

22/04/2021

11:13:18

00262996496EXPA1

315

9.408

CHIX

22/04/2021

11:13:18

00262996497EXPA1

278

9.408

CHIX

22/04/2021

11:13:19

00262996499EXPA1

604

9.420

CHIX

22/04/2021

11:17:49

00262997440EXPA1

51

9.416

CHIX

22/04/2021

11:24:21

00262998564EXPA1

310

9.416

CHIX

22/04/2021

11:30:43

00262999733EXPA1

353

9.416

CHIX

22/04/2021

11:30:43

00262999734EXPA1

709

9.406

CHIX

22/04/2021

11:48:05

00263002645EXPA1

265

9.406

CHIX

22/04/2021

11:48:08

00263002673EXPA1

48

9.402

CHIX

22/04/2021

11:48:15

00263002698EXPA1

375

9.402

CHIX

22/04/2021

11:49:04

00263002877EXPA1

542

9.414

CHIX

22/04/2021

11:58:53

00263004777EXPA1

7

9.428

CHIX

22/04/2021

12:02:55

00263005587EXPA1

236

9.432

CHIX

22/04/2021

12:04:02

00263005894EXPA1

100

9.432

CHIX

22/04/2021

12:04:02

00263005895EXPA1

600

9.432

CHIX

22/04/2021

12:04:02

00263005896EXPA1

600

9.432

CHIX

22/04/2021

12:04:02

00263005897EXPA1

263

9.432

CHIX

22/04/2021

12:04:02

00263005898EXPA1

605

9.428

CHIX

22/04/2021

12:06:23

00263006255EXPA1

26

9.428

CHIX

22/04/2021

12:06:23

00263006256EXPA1

78

9.434

CHIX

22/04/2021

12:08:48

00263006881EXPA1

376

9.434

CHIX

22/04/2021

12:08:48

00263006882EXPA1

108

9.434

CHIX

22/04/2021

12:08:48

00263006883EXPA1

212

9.440

CHIX

22/04/2021

12:21:10

00263009593EXPA1

384

9.440

CHIX

22/04/2021

12:21:10

00263009594EXPA1

2

9.440

CHIX

22/04/2021

12:23:53

00263010124EXPA1

284

9.440

CHIX

22/04/2021

12:23:53

00263010126EXPA1

363

9.440

CHIX

22/04/2021

12:23:53

00263010128EXPA1

130

9.432

CHIX

22/04/2021

12:30:23

00263011299EXPA1

200

9.432

CHIX

22/04/2021

12:30:23

00263011300EXPA1

68

9.432

CHIX

22/04/2021

12:30:23

00263011301EXPA1

163

9.434

CHIX

22/04/2021

12:33:52

00263012202EXPA1

285

9.434

CHIX

22/04/2021

12:33:52

00263012203EXPA1

380

9.434

CHIX

22/04/2021

12:33:52

00263012205EXPA1

117

9.446

CHIX

22/04/2021

12:38:07

00263013254EXPA1

1

9.444

CHIX

22/04/2021

12:41:45

00263014111EXPA1

460

9.444

CHIX

22/04/2021

12:41:45

00263014115EXPA1

288

9.436

CHIX

22/04/2021

12:44:58

00263014765EXPA1

259

9.426

CHIX

22/04/2021

12:50:29

00263016056EXPA1

2

9.426

CHIX

22/04/2021

12:50:29

00263016058EXPA1

400

9.426

CHIX

22/04/2021

12:54:12

00263016853EXPA1

240

9.426

CHIX

22/04/2021

12:54:12

00263016854EXPA1

282

9.426

CHIX

22/04/2021

12:54:12

00263016855EXPA1

138

9.428

CHIX

22/04/2021

12:57:24

00263017591EXPA1

503

9.428

CHIX

22/04/2021

12:57:24

00263017593EXPA1

515

9.428

CHIX

22/04/2021

12:57:24

00263017595EXPA1

421

9.422

CHIX

22/04/2021

13:00:08

00263018236EXPA1

703

9.434

CHIX

22/04/2021

13:02:10

00263018771EXPA1

1196

9.434

CHIX

22/04/2021

13:02:10

00263018772EXPA1

1785

9.438

CHIX

22/04/2021

13:04:45

00263019523EXPA1

541

9.428

CHIX

22/04/2021

13:14:00

00263021609EXPA1

141

9.424

CHIX

22/04/2021

13:17:56

00263022576EXPA1

400

9.424

CHIX

22/04/2021

13:17:56

00263022577EXPA1

68

9.424

CHIX

22/04/2021

13:17:56

00263022578EXPA1

507

9.432

CHIX

22/04/2021

13:22:16

00263024059EXPA1

217

9.448

CHIX

22/04/2021

13:24:01

00263024605EXPA1

390

9.448

CHIX

22/04/2021

13:24:01

00263024606EXPA1

238

9.442

CHIX

22/04/2021

13:28:59

00263026247EXPA1

25

9.442

CHIX

22/04/2021

13:28:59

00263026249EXPA1

329

9.442

CHIX

22/04/2021

13:28:59

00263026252EXPA1

214

9.436

CHIX

22/04/2021

13:34:09

00263029744EXPA1

472

9.436

CHIX

22/04/2021

13:34:09

00263029746EXPA1

534

9.436

CHIX

22/04/2021

13:36:12

00263030514EXPA1

325

9.428

CHIX

22/04/2021

13:38:29

00263031440EXPA1

141

9.426

CHIX

22/04/2021

13:40:21

00263032185EXPA1

290

9.426

CHIX

22/04/2021

13:40:21

00263032186EXPA1

221

9.426

CHIX

22/04/2021

13:40:21

00263032187EXPA1

5

9.432

CHIX

22/04/2021

13:41:17

00263032667EXPA1

325

9.432

CHIX

22/04/2021

13:41:25

00263032728EXPA1

264

9.436

CHIX

22/04/2021

13:45:26

00263034309EXPA1

84

9.436

CHIX

22/04/2021

13:45:55

00263034499EXPA1

140

9.436

CHIX

22/04/2021

13:45:55

00263034500EXPA1

363

9.436

CHIX

22/04/2021

13:45:55

00263034502EXPA1

2

9.436

CHIX

22/04/2021

13:45:55

00263034505EXPA1

5

9.430

CHIX

22/04/2021

13:48:23

00263035570EXPA1

315

9.450

CHIX

22/04/2021

13:50:14

00263036418EXPA1

364

9.450

CHIX

22/04/2021

13:50:14

00263036419EXPA1

6

9.442

CHIX

22/04/2021

13:53:46

00263037791EXPA1

4

9.444

CHIX

22/04/2021

13:57:34

00263039489EXPA1

106

9.446

CHIX

22/04/2021

13:57:41

00263039570EXPA1

397

9.446

CHIX

22/04/2021

13:57:41

00263039571EXPA1

35

9.446

CHIX

22/04/2021

13:57:41

00263039572EXPA1

1

9.432

CHIX

22/04/2021

14:00:23

00263040913EXPA1

266

9.432

CHIX

22/04/2021

14:00:23

00263040914EXPA1

600

9.438

CHIX

22/04/2021

14:01:36

00263041684EXPA1

110

9.438

CHIX

22/04/2021

14:01:36

00263041688EXPA1

52

9.438

CHIX

22/04/2021

14:01:36

00263041689EXPA1

610

9.436

CHIX

22/04/2021

14:03:11

00263042611EXPA1

39

9.450

CHIX

22/04/2021

14:06:39

00263044454EXPA1

352

9.450

CHIX

22/04/2021

14:06:39

00263044455EXPA1

142

9.450

CHIX

22/04/2021

14:06:39

00263044456EXPA1

135

9.458

CHIX

22/04/2021

14:09:47

00263045873EXPA1

200

9.458

CHIX

22/04/2021

14:09:47

00263045875EXPA1

415

9.458

CHIX

22/04/2021

14:09:47

00263045876EXPA1

212

9.458

CHIX

22/04/2021

14:09:47

00263045877EXPA1

4

9.448

CHIX

22/04/2021

14:17:09

00263049249EXPA1

415

9.448

CHIX

22/04/2021

14:18:05

00263049584EXPA1

250

9.446

CHIX

22/04/2021

14:21:13

00263051268EXPA1

17

9.444

CHIX

22/04/2021

14:26:55

00263054109EXPA1

175

9.444

CHIX

22/04/2021

14:26:55

00263054111EXPA1

454

9.456

CHIX

22/04/2021

14:28:17

00263054783EXPA1

426

9.452

CHIX

22/04/2021

14:29:50

00263055451EXPA1

131

9.452

CHIX

22/04/2021

14:33:46

00263057590EXPA1

78

9.456

CHIX

22/04/2021

14:34:00

00263057658EXPA1

88

9.456

CHIX

22/04/2021

14:34:00

00263057660EXPA1

313

9.456

CHIX

22/04/2021

14:34:00

00263057662EXPA1

63

9.454

CHIX

22/04/2021

14:37:30

00263059647EXPA1

498

9.454

CHIX

22/04/2021

14:37:30

00263059648EXPA1

210

9.452

CHIX

22/04/2021

14:42:12

00263062308EXPA1

200

9.452

CHIX

22/04/2021

14:42:12

00263062314EXPA1

567

9.452

CHIX

22/04/2021

14:42:12

00263062315EXPA1

71

9.452

CHIX

22/04/2021

14:42:12

00263062317EXPA1

62

9.454

CHIX

22/04/2021

14:42:15

00263062350EXPA1

135

9.454

CHIX

22/04/2021

14:43:53

00263063183EXPA1

100

9.454

CHIX

22/04/2021

14:43:53

00263063184EXPA1

400

9.454

CHIX

22/04/2021

14:43:53

00263063185EXPA1

1207

9.454

CHIX

22/04/2021

14:43:53

00263063186EXPA1

874

9.456

CHIX

22/04/2021

14:45:20

00263064191EXPA1

182

9.456

CHIX

22/04/2021

14:47:26

00263065612EXPA1

500

9.456

CHIX

22/04/2021

14:47:26

00263065614EXPA1

166

9.456

CHIX

22/04/2021

14:47:26

00263065615EXPA1

500

9.456

CHIX

22/04/2021

14:47:26

00263065617EXPA1

298

9.454

CHIX

22/04/2021

14:48:53

00263066567EXPA1

37

9.454

CHIX

22/04/2021

14:48:53

00263066569EXPA1

46

9.450

CHIX

22/04/2021

14:55:46

00263071078EXPA1

142

9.450

CHIX

22/04/2021

14:55:46

00263071079EXPA1

86

9.450

CHIX

22/04/2021

14:55:46

00263071080EXPA1

362

9.450

CHIX

22/04/2021

14:55:46

00263071082EXPA1

481

9.450

CHIX

22/04/2021

14:56:27

00263071411EXPA1

100

9.450

CHIX

22/04/2021

14:56:27

00263071412EXPA1

135

9.450

CHIX

22/04/2021

14:56:27

00263071413EXPA1

236

9.450

CHIX

22/04/2021

14:57:00

00263071678EXPA1

100

9.450

CHIX

22/04/2021

14:57:00

00263071679EXPA1

972

9.450

CHIX

22/04/2021

14:57:03

00263071701EXPA1

133

9.448

CHIX

22/04/2021

14:58:40

00263072656EXPA1

101

9.448

CHIX

22/04/2021

14:58:40

00263072657EXPA1

212

9.448

CHIX

22/04/2021

14:58:40

00263072658EXPA1

29

9.448

CHIX

22/04/2021

14:58:40

00263072659EXPA1

9

9.448

CHIX

22/04/2021

14:58:40

00263072660EXPA1

20

9.448

CHIX

22/04/2021

14:58:40

00263072661EXPA1

1

9.448

CHIX

22/04/2021

14:58:40

00263072662EXPA1

345

9.448

CHIX

22/04/2021

14:58:50

00263072799EXPA1

587

9.448

CHIX

22/04/2021

14:58:50

00263072800EXPA1

8

9.452

CHIX

22/04/2021

15:00:02

00263073760EXPA1

672

9.452

CHIX

22/04/2021

15:00:03

00263073845EXPA1

883

9.472

CHIX

22/04/2021

15:03:36

00263076134EXPA1

471

9.470

CHIX

22/04/2021

15:05:30

00263077469EXPA1

59

9.480

CHIX

22/04/2021

15:07:22

00263078898EXPA1

658

9.498

CHIX

22/04/2021

15:09:49

00263080503EXPA1

11

9.502

CHIX

22/04/2021

15:14:55

00263084276EXPA1

6

9.500

CHIX

22/04/2021

15:15:55

00263085013EXPA1

172

9.500

CHIX

22/04/2021

15:15:55

00263085016EXPA1

453

9.500

CHIX

22/04/2021

15:15:56

00263085034EXPA1

612

9.500

CHIX

22/04/2021

15:17:31

00263086172EXPA1

547

9.500

CHIX

22/04/2021

15:18:08

00263086681EXPA1

653

9.512

CHIX

22/04/2021

15:21:43

00263089635EXPA1

320

9.508

CHIX

22/04/2021

15:21:48

00263089704EXPA1

7

9.510

CHIX

22/04/2021

15:21:51

00263089774EXPA1

1

9.510

CHIX

22/04/2021

15:22:10

00263090029EXPA1

98

9.510

CHIX

22/04/2021

15:22:10

00263090030EXPA1

110

9.510

CHIX

22/04/2021

15:22:19

00263090126EXPA1

500

9.510

CHIX

22/04/2021

15:22:19

00263090127EXPA1

100

9.510

CHIX

22/04/2021

15:22:19

00263090128EXPA1

260

9.510

CHIX

22/04/2021

15:22:19

00263090129EXPA1

260

9.510

CHIX

22/04/2021

15:22:19

00263090130EXPA1

316

9.510

CHIX

22/04/2021

15:22:19

00263090131EXPA1

284

9.510

CHIX

22/04/2021

15:22:19

00263090133EXPA1

4

9.510

CHIX

22/04/2021

15:23:08

00263090682EXPA1

170

9.510

CHIX

22/04/2021

15:23:08

00263090683EXPA1

8

9.510

CHIX

22/04/2021

15:23:08

00263090685EXPA1

529

9.512

CHIX

22/04/2021

15:23:39

00263091016EXPA1

224

9.512

CHIX

22/04/2021

15:23:51

00263091158EXPA1

299

9.512

CHIX

22/04/2021

15:24:06

00263091482EXPA1

3

9.512

CHIX

22/04/2021

15:24:17

00263091640EXPA1

356

9.512

CHIX

22/04/2021

15:24:29

00263091804EXPA1

867

9.504

TRQX

22/04/2021

07:07:53

00262944510EXPA1

178

9.498

TRQX

22/04/2021

07:10:06

00262945040EXPA1

1483

9.498

TRQX

22/04/2021

07:10:06

00262945041EXPA1

131

9.506

TRQX

22/04/2021

07:20:34

00262947712EXPA1

500

9.506

TRQX

22/04/2021

07:20:34

00262947713EXPA1

507

9.506

TRQX

22/04/2021

07:20:37

00262947717EXPA1

479

9.506

TRQX

22/04/2021

07:20:39

00262947727EXPA1

68

9.506

TRQX

22/04/2021

07:20:39

00262947728EXPA1

100

9.494

TRQX

22/04/2021

07:23:03

00262948426EXPA1

500

9.494

TRQX

22/04/2021

07:23:03

00262948428EXPA1

835

9.442

TRQX

22/04/2021

07:45:05

00262954167EXPA1

200

9.440

TRQX

22/04/2021

07:49:25

00262955224EXPA1

163

9.440

TRQX

22/04/2021

07:49:25

00262955225EXPA1

44

9.450

TRQX

22/04/2021

08:12:41

00262961141EXPA1

64

9.450

TRQX

22/04/2021

08:12:41

00262961142EXPA1

575

9.450

TRQX

22/04/2021

08:12:41

00262961144EXPA1

404

9.442

TRQX

22/04/2021

08:38:48

00262966626EXPA1

285

9.442

TRQX

22/04/2021

08:38:48

00262966627EXPA1

1016

9.440

TRQX

22/04/2021

08:54:59

00262970095EXPA1

340

9.436

TRQX

22/04/2021

08:57:49

00262970587EXPA1

347

9.442

TRQX

22/04/2021

08:59:38

00262970948EXPA1

919

9.440

TRQX

22/04/2021

09:01:35

00262971294EXPA1

190

9.440

TRQX

22/04/2021

09:03:24

00262971610EXPA1

214

9.434

TRQX

22/04/2021

09:20:03

00262975176EXPA1

395

9.448

TRQX

22/04/2021

09:37:47

00262978667EXPA1

649

9.436

TRQX

22/04/2021

10:09:01

00262984271EXPA1

267

9.410

TRQX

22/04/2021

10:27:45

00262987891EXPA1

31

9.412

TRQX

22/04/2021

10:28:14

00262988029EXPA1

1610

9.414

TRQX

22/04/2021

10:28:42

00262988139EXPA1

77

9.414

TRQX

22/04/2021

10:34:56

00262989232EXPA1

1742

9.414

TRQX

22/04/2021

10:34:56

00262989233EXPA1

275

9.404

TRQX

22/04/2021

11:11:56

00262996272EXPA1

276

9.404

TRQX

22/04/2021

11:11:56

00262996273EXPA1

18

9.404

TRQX

22/04/2021

11:11:56

00262996274EXPA1

45

9.404

TRQX

22/04/2021

11:11:56

00262996275EXPA1

5

9.416

TRQX

22/04/2021

11:20:41

00262997927EXPA1

1425

9.416

TRQX

22/04/2021

11:20:41

00262997928EXPA1

11

9.416

TRQX

22/04/2021

11:24:10

00262998517EXPA1

11

9.416

TRQX

22/04/2021

11:24:10

00262998518EXPA1

11

9.416

TRQX

22/04/2021

11:24:16

00262998552EXPA1

30

9.416

TRQX

22/04/2021

11:24:16

00262998553EXPA1

236

9.416

TRQX

22/04/2021

11:24:16

00262998554EXPA1

235

9.416

TRQX

22/04/2021

11:24:16

00262998555EXPA1

20

9.416

TRQX

22/04/2021

11:24:17

00262998557EXPA1

366

9.416

TRQX

22/04/2021

11:24:22

00262998566EXPA1

69

9.416

TRQX

22/04/2021

11:24:22

00262998567EXPA1

458

9.406

TRQX

22/04/2021

11:48:05

00263002643EXPA1

1857

9.404

TRQX

22/04/2021

11:49:22

00263002940EXPA1

113

9.416

TRQX

22/04/2021

12:00:30

00263005165EXPA1

118

9.416

TRQX

22/04/2021

12:00:31

00263005167EXPA1

343

9.440

TRQX

22/04/2021

12:16:56

00263008651EXPA1

906

9.432

TRQX

22/04/2021

12:30:23

00263011297EXPA1

946

9.434

TRQX

22/04/2021

12:33:52

00263012204EXPA1

100

9.428

TRQX

22/04/2021

12:49:48

00263015865EXPA1

100

9.428

TRQX

22/04/2021

12:49:48

00263015866EXPA1

684

9.426

TRQX

22/04/2021

13:14:22

00263021744EXPA1

11

9.446

TRQX

22/04/2021

13:25:46

00263025198EXPA1

5

9.442

TRQX

22/04/2021

13:30:46

00263027364EXPA1

1

9.442

TRQX

22/04/2021

13:30:46

00263027365EXPA1

100

9.442

TRQX

22/04/2021

13:30:46

00263027369EXPA1

457

9.428

TRQX

22/04/2021

13:38:29

00263031441EXPA1

58

9.450

TRQX

22/04/2021

13:50:14

00263036420EXPA1

286

9.450

TRQX

22/04/2021

13:50:14

00263036421EXPA1

220

9.440

TRQX

22/04/2021

13:55:14

00263038421EXPA1

100

9.440

TRQX

22/04/2021

13:55:14

00263038422EXPA1

15

9.434

TRQX

22/04/2021

14:00:57

00263041188EXPA1

815

9.436

TRQX

22/04/2021

14:04:10

00263043234EXPA1

43

9.436

TRQX

22/04/2021

14:04:19

00263043337EXPA1

83

9.436

TRQX

22/04/2021

14:04:19

00263043338EXPA1

240

9.436

TRQX

22/04/2021

14:04:19

00263043339EXPA1

34

9.436

TRQX

22/04/2021

14:04:26

00263043409EXPA1

4

9.450

TRQX

22/04/2021

14:06:39

00263044462EXPA1

218

9.448

TRQX

22/04/2021

14:17:09

00263049246EXPA1

378

9.448

TRQX

22/04/2021

14:18:05

00263049581EXPA1

25

9.456

TRQX

22/04/2021

14:31:42

00263056523EXPA1

7

9.456

TRQX

22/04/2021

14:31:42

00263056525EXPA1

49

9.456

TRQX

22/04/2021

14:31:42

00263056526EXPA1

213

9.456

TRQX

22/04/2021

14:31:46

00263056551EXPA1

25

9.456

TRQX

22/04/2021

14:31:48

00263056595EXPA1

190

9.454

TRQX

22/04/2021

14:37:29

00263059634EXPA1

190

9.452

TRQX

22/04/2021

14:42:12

00263062306EXPA1

100

9.452

TRQX

22/04/2021

14:42:12

00263062313EXPA1

214

9.454

TRQX

22/04/2021

14:48:53

00263066568EXPA1

126

9.450

TRQX

22/04/2021

14:51:17

00263068228EXPA1

30

9.450

TRQX

22/04/2021

14:51:17

00263068229EXPA1

9

9.450

TRQX

22/04/2021

14:51:17

00263068230EXPA1

213

9.450

TRQX

22/04/2021

14:51:28

00263068377EXPA1

392

9.450

TRQX

22/04/2021

14:52:05

00263068820EXPA1

93

9.466

TRQX

22/04/2021

15:03:07

00263075853EXPA1

309

9.470

TRQX

22/04/2021

15:05:30

00263077472EXPA1

76

9.472

TRQX

22/04/2021

15:05:37

00263077561EXPA1

34

9.496

TRQX

22/04/2021

15:11:39

00263081744EXPA1

6

9.496

TRQX

22/04/2021

15:11:39

00263081745EXPA1

209

9.496

TRQX

22/04/2021

15:11:39

00263081746EXPA1

5

9.496

TRQX

22/04/2021

15:11:39

00263081747EXPA1

225

9.502

TRQX

22/04/2021

15:14:55

00263084273EXPA1

101

9.500

TRQX

22/04/2021

15:15:55

00263085012EXPA1

30

9.500

TRQX

22/04/2021

15:15:55

00263085015EXPA1

12

9.500

TRQX

22/04/2021

15:15:55

00263085017EXPA1

230

9.508

TRQX

22/04/2021

15:21:51

00263089773EXPA1

246

9.510

TRQX

22/04/2021

15:21:51

00263089775EXPA1

250

9.516

XLON

22/04/2021

07:05:44

00262944038EXPA1

190

9.516

XLON

22/04/2021

07:05:57

00262944081EXPA1

198

9.516

XLON

22/04/2021

07:05:57

00262944082EXPA1

396

9.506

XLON

22/04/2021

07:06:13

00262944169EXPA1

31

9.510

XLON

22/04/2021

07:06:30

00262944232EXPA1

250

9.506

XLON

22/04/2021

07:06:48

00262944281EXPA1

156

9.506

XLON

22/04/2021

07:06:48

00262944282EXPA1

250

9.502

XLON

22/04/2021

07:07:19

00262944359EXPA1

974

9.502

XLON

22/04/2021

07:07:19

00262944360EXPA1

250

9.494

XLON

22/04/2021

07:07:41

00262944460EXPA1

482

9.496

XLON

22/04/2021

07:09:20

00262944866EXPA1

275

9.514

XLON

22/04/2021

07:15:25

00262946466EXPA1

284

9.514

XLON

22/04/2021

07:15:28

00262946481EXPA1

551

9.512

XLON

22/04/2021

07:16:03

00262946665EXPA1

567

9.512

XLON

22/04/2021

07:16:53

00262946940EXPA1

307

9.508

XLON

22/04/2021

07:16:58

00262946954EXPA1

248

9.508

XLON

22/04/2021

07:16:58

00262946955EXPA1

498

9.506

XLON

22/04/2021

07:17:25

00262947061EXPA1

428

9.508

XLON

22/04/2021

07:17:30

00262947078EXPA1

573

9.508

XLON

22/04/2021

07:17:30

00262947079EXPA1

72

9.498

XLON

22/04/2021

07:18:05

00262947174EXPA1

511

9.498

XLON

22/04/2021

07:18:05

00262947175EXPA1

826

9.490

XLON

22/04/2021

07:23:04

00262948435EXPA1

174

9.490

XLON

22/04/2021

07:23:04

00262948436EXPA1

1000

9.480

XLON

22/04/2021

07:24:31

00262948743EXPA1

593

9.480

XLON

22/04/2021

07:24:31

00262948744EXPA1

250

9.490

XLON

22/04/2021

07:25:46

00262948981EXPA1

100

9.490

XLON

22/04/2021

07:25:46

00262948982EXPA1

100

9.490

XLON

22/04/2021

07:25:46

00262948983EXPA1

184

9.490

XLON

22/04/2021

07:25:46

00262948984EXPA1

121

9.490

XLON

22/04/2021

07:25:46

00262948985EXPA1

250

9.490

XLON

22/04/2021

07:25:46

00262948986EXPA1

250

9.494

XLON

22/04/2021

07:28:02

00262949410EXPA1

250

9.494

XLON

22/04/2021

07:28:08

00262949443EXPA1

310

9.494

XLON

22/04/2021

07:28:08

00262949444EXPA1

119

9.494

XLON

22/04/2021

07:28:08

00262949445EXPA1

250

9.494

XLON

22/04/2021

07:28:37

00262949543EXPA1

450

9.492

XLON

22/04/2021

07:30:23

00262949934EXPA1

102

9.492

XLON

22/04/2021

07:30:23

00262949935EXPA1

689

9.484

XLON

22/04/2021

07:31:55

00262950500EXPA1

772

9.476

XLON

22/04/2021

07:32:59

00262950802EXPA1

1000

9.470

XLON

22/04/2021

07:33:09

00262950876EXPA1

424

9.468

XLON

22/04/2021

07:36:38

00262951940EXPA1

149

9.468

XLON

22/04/2021

07:36:38

00262951941EXPA1

56

9.460

XLON

22/04/2021

07:37:09

00262952047EXPA1

765

9.460

XLON

22/04/2021

07:37:09

00262952048EXPA1

944

9.460

XLON

22/04/2021

07:37:09

00262952049EXPA1

132

9.458

XLON

22/04/2021

07:37:42

00262952169EXPA1

639

9.458

XLON

22/04/2021

07:37:42

00262952170EXPA1

92

9.456

XLON

22/04/2021

07:38:48

00262952440EXPA1

556

9.456

XLON

22/04/2021

07:38:48

00262952441EXPA1

630

9.452

XLON

22/04/2021

07:39:45

00262952649EXPA1

487

9.450

XLON

22/04/2021

07:39:45

00262952650EXPA1

513

9.450

XLON

22/04/2021

07:39:45

00262952651EXPA1

500

9.448

XLON

22/04/2021

07:41:44

00262953174EXPA1

654

9.444

XLON

22/04/2021

07:43:58

00262953955EXPA1

250

9.436

XLON

22/04/2021

07:46:15

00262954575EXPA1

546

9.436

XLON

22/04/2021

07:46:15

00262954576EXPA1

164

9.436

XLON

22/04/2021

07:46:15

00262954578EXPA1

250

9.450

XLON

22/04/2021

07:47:56

00262954963EXPA1

146

9.450

XLON

22/04/2021

07:47:56

00262954964EXPA1

250

9.448

XLON

22/04/2021

07:48:29

00262955062EXPA1

155

9.448

XLON

22/04/2021

07:48:29

00262955063EXPA1

654

9.440

XLON

22/04/2021

07:49:23

00262955213EXPA1

148

9.446

XLON

22/04/2021

07:54:08

00262956578EXPA1

546

9.446

XLON

22/04/2021

07:54:08

00262956579EXPA1

100

9.446

XLON

22/04/2021

07:54:08

00262956580EXPA1

100

9.446

XLON

22/04/2021

07:54:08

00262956581EXPA1

100

9.446

XLON

22/04/2021

07:54:08

00262956582EXPA1

250

9.446

XLON

22/04/2021

07:54:39

00262956713EXPA1

100

9.446

XLON

22/04/2021

07:54:39

00262956714EXPA1

100

9.446

XLON

22/04/2021

07:54:39

00262956715EXPA1

20

9.446

XLON

22/04/2021

07:54:39

00262956716EXPA1

250

9.456

XLON

22/04/2021

07:55:52

00262957023EXPA1

246

9.456

XLON

22/04/2021

07:55:52

00262957024EXPA1

151

9.456

XLON

22/04/2021

07:55:52

00262957025EXPA1

551

9.456

XLON

22/04/2021

07:56:40

00262957186EXPA1

446

9.456

XLON

22/04/2021

07:57:22

00262957333EXPA1

1514

9.456

XLON

22/04/2021

07:57:22

00262957334EXPA1

584

9.452

XLON

22/04/2021

07:59:09

00262957846EXPA1

231

9.452

XLON

22/04/2021

07:59:09

00262957847EXPA1

250

9.450

XLON

22/04/2021

08:03:52

00262958782EXPA1

150

9.450

XLON

22/04/2021

08:04:01

00262958842EXPA1

1135

9.450

XLON

22/04/2021

08:04:01

00262958843EXPA1

250

9.446

XLON

22/04/2021

08:06:03

00262959339EXPA1

546

9.446

XLON

22/04/2021

08:06:03

00262959341EXPA1

278

9.446

XLON

22/04/2021

08:06:03

00262959343EXPA1

250

9.446

XLON

22/04/2021

08:06:03

00262959344EXPA1

85

9.446

XLON

22/04/2021

08:06:03

00262959345EXPA1

443

9.440

XLON

22/04/2021

08:08:03

00262959961EXPA1

603

9.450

XLON

22/04/2021

08:10:12

00262960605EXPA1

189

9.448

XLON

22/04/2021

08:12:41

00262961140EXPA1

250

9.440

XLON

22/04/2021

08:15:29

00262961786EXPA1

491

9.440

XLON

22/04/2021

08:15:29

00262961787EXPA1

250

9.440

XLON

22/04/2021

08:16:37

00262962042EXPA1

386

9.440

XLON

22/04/2021

08:17:52

00262962306EXPA1

621

9.440

XLON

22/04/2021

08:17:52

00262962307EXPA1

811

9.438

XLON

22/04/2021

08:19:12

00262962601EXPA1

32

9.444

XLON

22/04/2021

08:21:25

00262963045EXPA1

745

9.440

XLON

22/04/2021

08:23:45

00262963552EXPA1

337

9.440

XLON

22/04/2021

08:23:45

00262963554EXPA1

269

9.442

XLON

22/04/2021

08:26:23

00262964200EXPA1

153

9.442

XLON

22/04/2021

08:26:23

00262964201EXPA1

265

9.442

XLON

22/04/2021

08:26:23

00262964203EXPA1

927

9.446

XLON

22/04/2021

08:30:54

00262964916EXPA1

14

9.446

XLON

22/04/2021

08:30:54

00262964917EXPA1

250

9.446

XLON

22/04/2021

08:34:08

00262965710EXPA1

1043

9.446

XLON

22/04/2021

08:34:31

00262965792EXPA1

150

9.448

XLON

22/04/2021

08:36:32

00262966236EXPA1

150

9.448

XLON

22/04/2021

08:36:32

00262966237EXPA1

250

9.448

XLON

22/04/2021

08:36:32

00262966240EXPA1

241

9.448

XLON

22/04/2021

08:36:32

00262966242EXPA1

239

9.448

XLON

22/04/2021

08:36:32

00262966243EXPA1

194

9.442

XLON

22/04/2021

08:38:48

00262966625EXPA1

286

9.442

XLON

22/04/2021

08:38:48

00262966628EXPA1

201

9.442

XLON

22/04/2021

08:38:48

00262966629EXPA1

236

9.446

XLON

22/04/2021

08:41:08

00262967199EXPA1

271

9.446

XLON

22/04/2021

08:41:08

00262967200EXPA1

102

9.446

XLON

22/04/2021

08:41:08

00262967201EXPA1

271

9.446

XLON

22/04/2021

08:41:08

00262967202EXPA1

250

9.446

XLON

22/04/2021

08:41:08

00262967203EXPA1

271

9.446

XLON

22/04/2021

08:41:08

00262967204EXPA1

48

9.446

XLON

22/04/2021

08:41:08

00262967205EXPA1

811

9.442

XLON

22/04/2021

08:43:04

00262967619EXPA1

130

9.438

XLON

22/04/2021

08:44:22

00262967977EXPA1

658

9.438

XLON

22/04/2021

08:44:22

00262967980EXPA1

287

9.444

XLON

22/04/2021

08:46:30

00262968508EXPA1

250

9.440

XLON

22/04/2021

08:49:48

00262969103EXPA1

1192

9.440

XLON

22/04/2021

08:49:48

00262969104EXPA1

150

9.440

XLON

22/04/2021

08:49:48

00262969105EXPA1

39

9.442

XLON

22/04/2021

08:49:48

00262969107EXPA1

250

9.440

XLON

22/04/2021

08:52:40

00262969610EXPA1

704

9.440

XLON

22/04/2021

08:52:40

00262969611EXPA1

133

9.440

XLON

22/04/2021

08:52:40

00262969612EXPA1

117

9.440

XLON

22/04/2021

08:52:40

00262969613EXPA1

249

9.440

XLON

22/04/2021

08:52:40

00262969614EXPA1

43

9.440

XLON

22/04/2021

08:52:40

00262969615EXPA1

250

9.440

XLON

22/04/2021

08:54:59

00262970096EXPA1

206

9.440

XLON

22/04/2021

08:54:59

00262970097EXPA1

69

9.440

XLON

22/04/2021

08:54:59

00262970098EXPA1

87

9.436

XLON

22/04/2021

08:57:49

00262970590EXPA1

100

9.436

XLON

22/04/2021

08:57:49

00262970591EXPA1

50

9.436

XLON

22/04/2021

08:57:49

00262970592EXPA1

936

9.442

XLON

22/04/2021

08:59:38

00262970949EXPA1

276

9.442

XLON

22/04/2021

08:59:38

00262970950EXPA1

197

9.440

XLON

22/04/2021

09:03:24

00262971611EXPA1

240

9.440

XLON

22/04/2021

09:03:24

00262971612EXPA1

211

9.440

XLON

22/04/2021

09:03:24

00262971613EXPA1

600

9.440

XLON

22/04/2021

09:03:37

00262971666EXPA1

68

9.440

XLON

22/04/2021

09:03:37

00262971667EXPA1

824

9.438

XLON

22/04/2021

09:04:40

00262971877EXPA1

250

9.438

XLON

22/04/2021

09:07:17

00262972438EXPA1

2

9.438

XLON

22/04/2021

09:07:17

00262972439EXPA1

741

9.436

XLON

22/04/2021

09:07:40

00262972490EXPA1

3

9.434

XLON

22/04/2021

09:08:58

00262972717EXPA1

1085

9.434

XLON

22/04/2021

09:08:58

00262972718EXPA1

1192

9.444

XLON

22/04/2021

09:24:00

00262975928EXPA1

250

9.442

XLON

22/04/2021

09:24:00

00262975929EXPA1

142

9.442

XLON

22/04/2021

09:24:00

00262975930EXPA1

14

9.446

XLON

22/04/2021

09:26:47

00262976424EXPA1

206

9.450

XLON

22/04/2021

09:26:50

00262976427EXPA1

486

9.450

XLON

22/04/2021

09:26:50

00262976428EXPA1

313

9.450

XLON

22/04/2021

09:27:06

00262976470EXPA1

214

9.450

XLON

22/04/2021

09:27:06

00262976474EXPA1

619

9.446

XLON

22/04/2021

09:30:00

00262977115EXPA1

1391

9.460

XLON

22/04/2021

09:32:10

00262977573EXPA1

91

9.454

XLON

22/04/2021

09:35:41

00262978304EXPA1

172

9.454

XLON

22/04/2021

09:35:41

00262978305EXPA1

745

9.454

XLON

22/04/2021

09:35:41

00262978307EXPA1

486

9.446

XLON

22/04/2021

09:37:54

00262978685EXPA1

651

9.438

XLON

22/04/2021

09:40:55

00262979170EXPA1

116

9.438

XLON

22/04/2021

09:40:55

00262979172EXPA1

1119

9.446

XLON

22/04/2021

09:47:02

00262980167EXPA1

214

9.438

XLON

22/04/2021

09:49:22

00262980664EXPA1

305

9.438

XLON

22/04/2021

09:49:22

00262980665EXPA1

701

9.444

XLON

22/04/2021

09:51:01

00262981000EXPA1

250

9.448

XLON

22/04/2021

09:53:04

00262981321EXPA1

600

9.448

XLON

22/04/2021

09:53:17

00262981355EXPA1

1028

9.448

XLON

22/04/2021

09:53:17

00262981356EXPA1

250

9.440

XLON

22/04/2021

09:55:57

00262981852EXPA1

460

9.440

XLON

22/04/2021

09:55:57

00262981853EXPA1

197

9.444

XLON

22/04/2021

09:58:31

00262982353EXPA1

230

9.444

XLON

22/04/2021

09:58:31

00262982354EXPA1

1027

9.444

XLON

22/04/2021

09:58:49

00262982395EXPA1

591

9.434

XLON

22/04/2021

10:04:19

00262983528EXPA1

357

9.438

XLON

22/04/2021

10:07:03

00262983956EXPA1

584

9.438

XLON

22/04/2021

10:07:03

00262983957EXPA1

53

9.434

XLON

22/04/2021

10:13:23

00262985144EXPA1

2116

9.434

XLON

22/04/2021

10:13:23

00262985145EXPA1

182

9.436

XLON

22/04/2021

10:16:55

00262985731EXPA1

250

9.436

XLON

22/04/2021

10:16:55

00262985732EXPA1

187

9.436

XLON

22/04/2021

10:16:55

00262985733EXPA1

250

9.436

XLON

22/04/2021

10:16:55

00262985734EXPA1

155

9.436

XLON

22/04/2021

10:16:55

00262985735EXPA1

250

9.436

XLON

22/04/2021

10:16:55

00262985736EXPA1

250

9.436

XLON

22/04/2021

10:16:55

00262985737EXPA1

147

9.436

XLON

22/04/2021

10:16:55

00262985738EXPA1

184

9.426

XLON

22/04/2021

10:19:53

00262986437EXPA1

298

9.426

XLON

22/04/2021

10:19:53

00262986438EXPA1

847

9.426

XLON

22/04/2021

10:20:23

00262986518EXPA1

653

9.418

XLON

22/04/2021

10:22:24

00262986926EXPA1

250

9.414

XLON

22/04/2021

10:24:44

00262987416EXPA1

886

9.416

XLON

22/04/2021

10:24:44

00262987417EXPA1

197

9.416

XLON

22/04/2021

10:24:44

00262987418EXPA1

127

9.416

XLON

22/04/2021

10:24:44

00262987419EXPA1

250

9.412

XLON

22/04/2021

10:33:29

00262988991EXPA1

520

9.412

XLON

22/04/2021

10:33:29

00262988993EXPA1

94

9.412

XLON

22/04/2021

10:33:29

00262988994EXPA1

191

9.412

XLON

22/04/2021

10:33:29

00262988996EXPA1

408

9.418

XLON

22/04/2021

10:39:58

00262990020EXPA1

250

9.418

XLON

22/04/2021

10:39:58

00262990021EXPA1

250

9.418

XLON

22/04/2021

10:39:58

00262990022EXPA1

250

9.418

XLON

22/04/2021

10:39:58

00262990023EXPA1

575

9.418

XLON

22/04/2021

10:40:25

00262990111EXPA1

1859

9.422

XLON

22/04/2021

10:43:57

00262990651EXPA1

250

9.420

XLON

22/04/2021

10:47:25

00262991324EXPA1

250

9.420

XLON

22/04/2021

10:48:02

00262991429EXPA1

100

9.420

XLON

22/04/2021

10:48:02

00262991430EXPA1

340

9.420

XLON

22/04/2021

10:48:02

00262991432EXPA1

652

9.412

XLON

22/04/2021

10:50:30

00262991798EXPA1

1024

9.414

XLON

22/04/2021

10:53:20

00262992341EXPA1

497

9.412

XLON

22/04/2021

10:56:01

00262992995EXPA1

418

9.412

XLON

22/04/2021

10:56:49

00262993248EXPA1

742

9.412

XLON

22/04/2021

10:56:49

00262993249EXPA1

371

9.412

XLON

22/04/2021

10:57:59

00262993593EXPA1

1199

9.404

XLON

22/04/2021

11:05:00

00262995102EXPA1

197

9.404

XLON

22/04/2021

11:05:00

00262995103EXPA1

183

9.404

XLON

22/04/2021

11:05:00

00262995104EXPA1

250

9.404

XLON

22/04/2021

11:05:00

00262995105EXPA1

91

9.404

XLON

22/04/2021

11:05:00

00262995106EXPA1

373

9.402

XLON

22/04/2021

11:08:22

00262995714EXPA1

466

9.402

XLON

22/04/2021

11:08:22

00262995715EXPA1

205

9.402

XLON

22/04/2021

11:08:26

00262995722EXPA1

1083

9.420

XLON

22/04/2021

11:17:49

00262997441EXPA1

22

9.414

XLON

22/04/2021

11:20:41

00262997925EXPA1

1090

9.418

XLON

22/04/2021

11:26:50

00262999066EXPA1

25

9.418

XLON

22/04/2021

11:26:50

00262999067EXPA1

398

9.418

XLON

22/04/2021

11:27:03

00262999106EXPA1

224

9.418

XLON

22/04/2021

11:30:00

00262999617EXPA1

1227

9.416

XLON

22/04/2021

11:30:43

00262999735EXPA1

1

9.410

XLON

22/04/2021

11:35:02

00263000445EXPA1

277

9.410

XLON

22/04/2021

11:35:02

00263000446EXPA1

246

9.410

XLON

22/04/2021

11:35:02

00263000447EXPA1

195

9.410

XLON

22/04/2021

11:35:08

00263000487EXPA1

20

9.410

XLON

22/04/2021

11:35:25

00263000539EXPA1

547

9.406

XLON

22/04/2021

11:37:04

00263000800EXPA1

13

9.404

XLON

22/04/2021

11:40:02

00263001234EXPA1

270

9.404

XLON

22/04/2021

11:40:02

00263001236EXPA1

228

9.404

XLON

22/04/2021

11:40:02

00263001238EXPA1

4

9.406

XLON

22/04/2021

11:48:05

00263002644EXPA1

27

9.406

XLON

22/04/2021

11:48:05

00263002646EXPA1

66

9.406

XLON

22/04/2021

11:48:05

00263002647EXPA1

66

9.406

XLON

22/04/2021

11:48:08

00263002672EXPA1

132

9.406

XLON

22/04/2021

11:48:08

00263002674EXPA1

143

9.406

XLON

22/04/2021

11:48:08

00263002675EXPA1

555

9.404

XLON

22/04/2021

11:48:10

00263002680EXPA1

276

9.418

XLON

22/04/2021

11:55:31

00263004028EXPA1

2244

9.418

XLON

22/04/2021

11:55:31

00263004031EXPA1

250

9.416

XLON

22/04/2021

11:55:31

00263004038EXPA1

14

9.416

XLON

22/04/2021

11:55:38

00263004061EXPA1

276

9.414

XLON

22/04/2021

11:58:53

00263004778EXPA1

1024

9.434

XLON

22/04/2021

12:08:48

00263006884EXPA1

599

9.430

XLON

22/04/2021

12:09:36

00263007062EXPA1

638

9.442

XLON

22/04/2021

12:14:44

00263008239EXPA1

250

9.442

XLON

22/04/2021

12:14:49

00263008252EXPA1

94

9.442

XLON

22/04/2021

12:14:49

00263008253EXPA1

214

9.442

XLON

22/04/2021

12:14:49

00263008254EXPA1

480

9.442

XLON

22/04/2021

12:14:49

00263008255EXPA1

138

9.442

XLON

22/04/2021

12:14:49

00263008256EXPA1

250

9.442

XLON

22/04/2021

12:14:49

00263008257EXPA1

1103

9.440

XLON

22/04/2021

12:16:56

00263008652EXPA1

281

9.440

XLON

22/04/2021

12:16:56

00263008653EXPA1

1114

9.440

XLON

22/04/2021

12:21:10

00263009595EXPA1

190

9.440

XLON

22/04/2021

12:21:10

00263009596EXPA1

328

9.440

XLON

22/04/2021

12:23:53

00263010125EXPA1

463

9.440

XLON

22/04/2021

12:23:53

00263010127EXPA1

217

9.440

XLON

22/04/2021

12:23:54

00263010132EXPA1

627

9.438

XLON

22/04/2021

12:25:26

00263010400EXPA1

558

9.436

XLON

22/04/2021

12:28:02

00263010878EXPA1

417

9.432

XLON

22/04/2021

12:28:24

00263010929EXPA1

250

9.432

XLON

22/04/2021

12:32:47

00263011921EXPA1

156

9.432

XLON

22/04/2021

12:32:47

00263011922EXPA1

250

9.434

XLON

22/04/2021

12:36:22

00263012832EXPA1

250

9.446

XLON

22/04/2021

12:38:07

00263013256EXPA1

240

9.446

XLON

22/04/2021

12:38:07

00263013257EXPA1

111

9.452

XLON

22/04/2021

12:40:29

00263013794EXPA1

600

9.452

XLON

22/04/2021

12:40:29

00263013795EXPA1

1606

9.452

XLON

22/04/2021

12:40:29

00263013796EXPA1

264

9.444

XLON

22/04/2021

12:41:45

00263014112EXPA1

345

9.444

XLON

22/04/2021

12:41:45

00263014114EXPA1

132

9.444

XLON

22/04/2021

12:41:45

00263014116EXPA1

101

9.434

XLON

22/04/2021

12:43:07

00263014484EXPA1

21

9.434

XLON

22/04/2021

12:43:07

00263014485EXPA1

416

9.434

XLON

22/04/2021

12:43:10

00263014502EXPA1

424

9.436

XLON

22/04/2021

12:44:58

00263014763EXPA1

522

9.434

XLON

22/04/2021

12:47:03

00263015210EXPA1

464

9.434

XLON

22/04/2021

12:47:03

00263015211EXPA1

697

9.432

XLON

22/04/2021

12:47:33

00263015338EXPA1

185

9.426

XLON

22/04/2021

12:49:48

00263015864EXPA1

500

9.426

XLON

22/04/2021

12:50:29

00263016057EXPA1

997

9.426

XLON

22/04/2021

12:50:29

00263016059EXPA1

250

9.426

XLON

22/04/2021

12:54:12

00263016851EXPA1

240

9.426

XLON

22/04/2021

12:54:12

00263016852EXPA1

59

9.426

XLON

22/04/2021

12:55:50

00263017281EXPA1

760

9.426

XLON

22/04/2021

12:55:50

00263017282EXPA1

362

9.424

XLON

22/04/2021

13:00:48

00263018441EXPA1

270

9.424

XLON

22/04/2021

13:00:48

00263018442EXPA1

14

9.424

XLON

22/04/2021

13:00:48

00263018443EXPA1

222

9.424

XLON

22/04/2021

13:00:48

00263018445EXPA1

685

9.430

XLON

22/04/2021

13:09:25

00263020624EXPA1

250

9.428

XLON

22/04/2021

13:11:04

00263021038EXPA1

964

9.428

XLON

22/04/2021

13:14:00

00263021610EXPA1

227

9.424

XLON

22/04/2021

13:14:22

00263021749EXPA1

595

9.426

XLON

22/04/2021

13:15:50

00263022104EXPA1

250

9.424

XLON

22/04/2021

13:17:56

00263022571EXPA1

392

9.424

XLON

22/04/2021

13:17:56

00263022572EXPA1

193

9.424

XLON

22/04/2021

13:17:56

00263022573EXPA1

185

9.424

XLON

22/04/2021

13:17:56

00263022574EXPA1

150

9.424

XLON

22/04/2021

13:17:56

00263022575EXPA1

712

9.428

XLON

22/04/2021

13:21:54

00263023980EXPA1

273

9.428

XLON

22/04/2021

13:21:58

00263023988EXPA1

38

9.448

XLON

22/04/2021

13:23:48

00263024550EXPA1

1054

9.448

XLON

22/04/2021

13:24:01

00263024603EXPA1

214

9.446

XLON

22/04/2021

13:25:46

00263025199EXPA1

594

9.446

XLON

22/04/2021

13:25:46

00263025200EXPA1

824

9.446

XLON

22/04/2021

13:25:46

00263025201EXPA1

291

9.442

XLON

22/04/2021

13:28:05

00263025983EXPA1

238

9.442

XLON

22/04/2021

13:28:59

00263026248EXPA1

456

9.442

XLON

22/04/2021

13:28:59

00263026250EXPA1

352

9.442

XLON

22/04/2021

13:28:59

00263026251EXPA1

1

9.442

XLON

22/04/2021

13:28:59

00263026253EXPA1

20

9.442

XLON

22/04/2021

13:28:59

00263026255EXPA1

7

9.442

XLON

22/04/2021

13:29:57

00263026583EXPA1

240

9.442

XLON

22/04/2021

13:30:35

00263027268EXPA1

262

9.442

XLON

22/04/2021

13:30:35

00263027269EXPA1

1

9.442

XLON

22/04/2021

13:30:46

00263027366EXPA1

177

9.442

XLON

22/04/2021

13:30:46

00263027367EXPA1

202

9.442

XLON

22/04/2021

13:30:46

00263027371EXPA1

250

9.442

XLON

22/04/2021

13:30:46

00263027372EXPA1

527

9.442

XLON

22/04/2021

13:30:46

00263027373EXPA1

613

9.438

XLON

22/04/2021

13:30:59

00263027461EXPA1

413

9.460

XLON

22/04/2021

13:32:19

00263028629EXPA1

1067

9.460

XLON

22/04/2021

13:32:21

00263028665EXPA1

375

9.460

XLON

22/04/2021

13:32:21

00263028666EXPA1

445

9.460

XLON

22/04/2021

13:32:21

00263028667EXPA1

783

9.456

XLON

22/04/2021

13:33:11

00263029173EXPA1

559

9.436

XLON

22/04/2021

13:34:09

00263029743EXPA1

48

9.436

XLON

22/04/2021

13:34:09

00263029745EXPA1

389

9.436

XLON

22/04/2021

13:34:09

00263029747EXPA1

595

9.436

XLON

22/04/2021

13:34:54

00263030048EXPA1

966

9.436

XLON

22/04/2021

13:36:12

00263030516EXPA1

250

9.438

XLON

22/04/2021

13:37:21

00263031036EXPA1

1

9.438

XLON

22/04/2021

13:37:21

00263031037EXPA1

250

9.438

XLON

22/04/2021

13:37:21

00263031038EXPA1

1

9.438

XLON

22/04/2021

13:37:21

00263031039EXPA1

600

9.438

XLON

22/04/2021

13:37:24

00263031059EXPA1

66

9.438

XLON

22/04/2021

13:37:24

00263031060EXPA1

168

9.428

XLON

22/04/2021

13:38:29

00263031438EXPA1

402

9.428

XLON

22/04/2021

13:38:29

00263031439EXPA1

724

9.424

XLON

22/04/2021

13:39:27

00263031837EXPA1

250

9.426

XLON

22/04/2021

13:40:21

00263032182EXPA1

177

9.426

XLON

22/04/2021

13:40:21

00263032183EXPA1

46

9.426

XLON

22/04/2021

13:40:21

00263032184EXPA1

250

9.432

XLON

22/04/2021

13:41:17

00263032663EXPA1

180

9.432

XLON

22/04/2021

13:41:17

00263032668EXPA1

103

9.432

XLON

22/04/2021

13:41:17

00263032669EXPA1

156

9.432

XLON

22/04/2021

13:41:25

00263032726EXPA1

437

9.432

XLON

22/04/2021

13:41:25

00263032727EXPA1

726

9.428

XLON

22/04/2021

13:41:57

00263032931EXPA1

71

9.436

XLON

22/04/2021

13:44:29

00263033875EXPA1

1065

9.436

XLON

22/04/2021

13:44:29

00263033876EXPA1

220

9.436

XLON

22/04/2021

13:44:29

00263033877EXPA1

45

9.436

XLON

22/04/2021

13:44:29

00263033878EXPA1

675

9.436

XLON

22/04/2021

13:44:29

00263033879EXPA1

250

9.436

XLON

22/04/2021

13:45:26

00263034310EXPA1

531

9.436

XLON

22/04/2021

13:45:55

00263034501EXPA1

500

9.436

XLON

22/04/2021

13:45:55

00263034503EXPA1

58

9.436

XLON

22/04/2021

13:45:55

00263034507EXPA1

20

9.432

XLON

22/04/2021

13:46:31

00263034706EXPA1

455

9.430

XLON

22/04/2021

13:47:00

00263034912EXPA1

5

9.434

XLON

22/04/2021

13:47:47

00263035298EXPA1

287

9.434

XLON

22/04/2021

13:47:47

00263035299EXPA1

136

9.434

XLON

22/04/2021

13:47:47

00263035300EXPA1

250

9.434

XLON

22/04/2021

13:47:47

00263035301EXPA1

371

9.430

XLON

22/04/2021

13:48:23

00263035569EXPA1

250

9.434

XLON

22/04/2021

13:49:16

00263035943EXPA1

250

9.434

XLON

22/04/2021

13:49:16

00263035944EXPA1

250

9.434

XLON

22/04/2021

13:49:16

00263035945EXPA1

144

9.434

XLON

22/04/2021

13:49:16

00263035946EXPA1

161

9.450

XLON

22/04/2021

13:50:14

00263036416EXPA1

1032

9.450

XLON

22/04/2021

13:50:14

00263036417EXPA1

250

9.442

XLON

22/04/2021

13:51:59

00263037146EXPA1

268

9.442

XLON

22/04/2021

13:51:59

00263037147EXPA1

33

9.442

XLON

22/04/2021

13:51:59

00263037148EXPA1

602

9.442

XLON

22/04/2021

13:51:59

00263037149EXPA1

137

9.442

XLON

22/04/2021

13:52:00

00263037152EXPA1

58

9.442

XLON

22/04/2021

13:52:00

00263037153EXPA1

175

9.442

XLON

22/04/2021

13:52:00

00263037154EXPA1

384

9.442

XLON

22/04/2021

13:52:00

00263037155EXPA1

250

9.442

XLON

22/04/2021

13:53:29

00263037643EXPA1

250

9.442

XLON

22/04/2021

13:53:46

00263037792EXPA1

635

9.436

XLON

22/04/2021

13:54:04

00263037910EXPA1

189

9.436

XLON

22/04/2021

13:54:04

00263037911EXPA1

367

9.436

XLON

22/04/2021

13:54:04

00263037912EXPA1

123

9.436

XLON

22/04/2021

13:54:04

00263037913EXPA1

250

9.438

XLON

22/04/2021

13:55:14

00263038419EXPA1

3

9.438

XLON

22/04/2021

13:55:14

00263038420EXPA1

124

9.444

XLON

22/04/2021

13:57:34

00263039487EXPA1

935

9.446

XLON

22/04/2021

13:57:41

00263039573EXPA1

721

9.444

XLON

22/04/2021

13:58:41

00263040069EXPA1

578

9.434

XLON

22/04/2021

13:59:55

00263040667EXPA1

313

9.430

XLON

22/04/2021

14:00:25

00263040966EXPA1

250

9.434

XLON

22/04/2021

14:01:00

00263041220EXPA1

250

9.438

XLON

22/04/2021

14:01:36

00263041685EXPA1

132

9.438

XLON

22/04/2021

14:01:36

00263041687EXPA1

250

9.438

XLON

22/04/2021

14:01:36

00263041690EXPA1

159

9.436

XLON

22/04/2021

14:02:01

00263041898EXPA1

424

9.436

XLON

22/04/2021

14:02:01

00263041900EXPA1

1069

9.436

XLON

22/04/2021

14:03:11

00263042609EXPA1

250

9.448

XLON

22/04/2021

14:05:56

00263044219EXPA1

143

9.448

XLON

22/04/2021

14:05:56

00263044220EXPA1

250

9.448

XLON

22/04/2021

14:05:56

00263044221EXPA1

1033

9.450

XLON

22/04/2021

14:06:39

00263044449EXPA1

230

9.450

XLON

22/04/2021

14:08:16

00263045233EXPA1

250

9.450

XLON

22/04/2021

14:08:16

00263045234EXPA1

380

9.450

XLON

22/04/2021

14:08:16

00263045235EXPA1

475

9.450

XLON

22/04/2021

14:08:16

00263045236EXPA1

212

9.450

XLON

22/04/2021

14:08:16

00263045237EXPA1

279

9.450

XLON

22/04/2021

14:08:16

00263045238EXPA1

760

9.454

XLON

22/04/2021

14:09:51

00263045899EXPA1

20

9.454

XLON

22/04/2021

14:09:51

00263045900EXPA1

549

9.450

XLON

22/04/2021

14:11:16

00263046655EXPA1

409

9.450

XLON

22/04/2021

14:11:16

00263046656EXPA1

120

9.454

XLON

22/04/2021

14:12:02

00263046998EXPA1

73

9.454

XLON

22/04/2021

14:12:02

00263046999EXPA1

477

9.454

XLON

22/04/2021

14:12:02

00263047000EXPA1

365

9.454

XLON

22/04/2021

14:12:45

00263047270EXPA1

3

9.454

XLON

22/04/2021

14:12:45

00263047271EXPA1

203

9.454

XLON

22/04/2021

14:12:45

00263047272EXPA1

677

9.452

XLON

22/04/2021

14:12:51

00263047314EXPA1

390

9.458

XLON

22/04/2021

14:14:14

00263047906EXPA1

445

9.458

XLON

22/04/2021

14:14:14

00263047907EXPA1

867

9.458

XLON

22/04/2021

14:14:14

00263047908EXPA1

237

9.458

XLON

22/04/2021

14:15:41

00263048599EXPA1

475

9.458

XLON

22/04/2021

14:15:41

00263048600EXPA1

709

9.456

XLON

22/04/2021

14:16:19

00263048840EXPA1

410

9.448

XLON

22/04/2021

14:17:09

00263049245EXPA1

134

9.448

XLON

22/04/2021

14:17:09

00263049247EXPA1

410

9.448

XLON

22/04/2021

14:18:05

00263049579EXPA1

226

9.448

XLON

22/04/2021

14:18:05

00263049580EXPA1

146

9.448

XLON

22/04/2021

14:18:41

00263049902EXPA1

233

9.448

XLON

22/04/2021

14:19:16

00263050165EXPA1

2

9.448

XLON

22/04/2021

14:19:19

00263050177EXPA1

181

9.446

XLON

22/04/2021

14:20:48

00263051053EXPA1

81

9.446

XLON

22/04/2021

14:20:48

00263051054EXPA1

250

9.446

XLON

22/04/2021

14:21:31

00263051357EXPA1

265

9.446

XLON

22/04/2021

14:21:31

00263051358EXPA1

135

9.446

XLON

22/04/2021

14:21:31

00263051359EXPA1

380

9.442

XLON

22/04/2021

14:23:30

00263052407EXPA1

93

9.442

XLON

22/04/2021

14:23:30

00263052408EXPA1

283

9.442

XLON

22/04/2021

14:23:30

00263052409EXPA1

33

9.442

XLON

22/04/2021

14:23:30

00263052410EXPA1

426

9.442

XLON

22/04/2021

14:23:30

00263052411EXPA1

407

9.442

XLON

22/04/2021

14:23:30

00263052412EXPA1

250

9.440

XLON

22/04/2021

14:24:47

00263053148EXPA1

1025

9.440

XLON

22/04/2021

14:24:47

00263053150EXPA1

129

9.440

XLON

22/04/2021

14:24:47

00263053151EXPA1

269

9.446

XLON

22/04/2021

14:26:55

00263054100EXPA1

114

9.446

XLON

22/04/2021

14:26:55

00263054101EXPA1

250

9.446

XLON

22/04/2021

14:26:55

00263054102EXPA1

73

9.446

XLON

22/04/2021

14:26:55

00263054103EXPA1

250

9.446

XLON

22/04/2021

14:26:55

00263054104EXPA1

73

9.446

XLON

22/04/2021

14:26:55

00263054105EXPA1

250

9.446

XLON

22/04/2021

14:26:55

00263054106EXPA1

114

9.446

XLON

22/04/2021

14:26:55

00263054107EXPA1

73

9.446

XLON

22/04/2021

14:26:55

00263054108EXPA1

331

9.452

XLON

22/04/2021

14:28:00

00263054633EXPA1

59

9.452

XLON

22/04/2021

14:28:00

00263054634EXPA1

250

9.456

XLON

22/04/2021

14:28:50

00263054995EXPA1

250

9.456

XLON

22/04/2021

14:28:50

00263054997EXPA1

222

9.456

XLON

22/04/2021

14:28:50

00263054998EXPA1

53

9.456

XLON

22/04/2021

14:28:50

00263054999EXPA1

125

9.456

XLON

22/04/2021

14:28:50

00263055000EXPA1

250

9.452

XLON

22/04/2021

14:29:50

00263055452EXPA1

196

9.452

XLON

22/04/2021

14:29:50

00263055453EXPA1

117

9.452

XLON

22/04/2021

14:29:50

00263055454EXPA1

567

9.452

XLON

22/04/2021

14:29:50

00263055455EXPA1

347

9.454

XLON

22/04/2021

14:30:57

00263056106EXPA1

271

9.456

XLON

22/04/2021

14:31:49

00263056609EXPA1

65

9.456

XLON

22/04/2021

14:31:49

00263056611EXPA1

250

9.456

XLON

22/04/2021

14:31:49

00263056612EXPA1

271

9.456

XLON

22/04/2021

14:31:49

00263056615EXPA1

65

9.456

XLON

22/04/2021

14:31:49

00263056616EXPA1

152

9.456

XLON

22/04/2021

14:31:49

00263056617EXPA1

517

9.454

XLON

22/04/2021

14:32:39

00263057069EXPA1

250

9.456

XLON

22/04/2021

14:34:00

00263057659EXPA1

427

9.456

XLON

22/04/2021

14:34:00

00263057661EXPA1

186

9.456

XLON

22/04/2021

14:34:00

00263057663EXPA1

122

9.456

XLON

22/04/2021

14:34:00

00263057664EXPA1

250

9.456

XLON

22/04/2021

14:34:00

00263057665EXPA1

109

9.456

XLON

22/04/2021

14:34:00

00263057666EXPA1

76

9.454

XLON

22/04/2021

14:35:04

00263058302EXPA1

327

9.454

XLON

22/04/2021

14:35:04

00263058303EXPA1

139

9.454

XLON

22/04/2021

14:35:04

00263058304EXPA1

535

9.454

XLON

22/04/2021

14:35:04

00263058305EXPA1

773

9.452

XLON

22/04/2021

14:35:13

00263058392EXPA1

13

9.454

XLON

22/04/2021

14:37:29

00263059629EXPA1

1032

9.454

XLON

22/04/2021

14:37:29

00263059632EXPA1

80

9.454

XLON

22/04/2021

14:37:29

00263059633EXPA1

54

9.454

XLON

22/04/2021

14:37:29

00263059635EXPA1

1079

9.454

XLON

22/04/2021

14:37:30

00263059646EXPA1

782

9.450

XLON

22/04/2021

14:38:36

00263060307EXPA1

615

9.448

XLON

22/04/2021

14:38:59

00263060551EXPA1

196

9.446

XLON

22/04/2021

14:40:05

00263061121EXPA1

304

9.452

XLON

22/04/2021

14:42:12

00263062312EXPA1

143

9.452

XLON

22/04/2021

14:42:12

00263062316EXPA1

1

9.454

XLON

22/04/2021

14:42:15

00263062351EXPA1

327

9.460

XLON

22/04/2021

14:43:08

00263062871EXPA1

10

9.460

XLON

22/04/2021

14:43:08

00263062872EXPA1

59

9.460

XLON

22/04/2021

14:43:08

00263062873EXPA1

163

9.460

XLON

22/04/2021

14:43:08

00263062874EXPA1

117

9.460

XLON

22/04/2021

14:43:08

00263062875EXPA1

250

9.460

XLON

22/04/2021

14:43:08

00263062876EXPA1

349

9.460

XLON

22/04/2021

14:43:08

00263062878EXPA1

117

9.460

XLON

22/04/2021

14:43:08

00263062879EXPA1

250

9.460

XLON

22/04/2021

14:43:08

00263062880EXPA1

349

9.460

XLON

22/04/2021

14:43:08

00263062881EXPA1

117

9.460

XLON

22/04/2021

14:43:08

00263062882EXPA1

250

9.460

XLON

22/04/2021

14:43:08

00263062883EXPA1

52

9.460

XLON

22/04/2021

14:43:08

00263062884EXPA1

90

9.456

XLON

22/04/2021

14:45:20

00263064192EXPA1

140

9.456

XLON

22/04/2021

14:45:20

00263064193EXPA1

140

9.456

XLON

22/04/2021

14:45:20

00263064194EXPA1

150

9.456

XLON

22/04/2021

14:45:20

00263064195EXPA1

258

9.456

XLON

22/04/2021

14:45:20

00263064196EXPA1

552

9.450

XLON

22/04/2021

14:46:10

00263064749EXPA1

250

9.456

XLON

22/04/2021

14:47:26

00263065613EXPA1

52

9.456

XLON

22/04/2021

14:47:26

00263065616EXPA1

250

9.456

XLON

22/04/2021

14:47:26

00263065618EXPA1

258

9.456

XLON

22/04/2021

14:47:26

00263065619EXPA1

568

9.454

XLON

22/04/2021

14:48:53

00263066565EXPA1

469

9.454

XLON

22/04/2021

14:48:53

00263066566EXPA1

681

9.452

XLON

22/04/2021

14:49:35

00263067047EXPA1

125

9.448

XLON

22/04/2021

14:50:49

00263068047EXPA1

1

9.448

XLON

22/04/2021

14:50:49

00263068048EXPA1

1219

9.450

XLON

22/04/2021

14:52:05

00263068821EXPA1

380

9.450

XLON

22/04/2021

14:52:05

00263068822EXPA1

270

9.450

XLON

22/04/2021

14:52:05

00263068823EXPA1

176

9.450

XLON

22/04/2021

14:52:05

00263068824EXPA1

305

9.450

XLON

22/04/2021

14:53:03

00263069374EXPA1

362

9.450

XLON

22/04/2021

14:53:03

00263069375EXPA1

285

9.450

XLON

22/04/2021

14:53:03

00263069376EXPA1

101

9.450

XLON

22/04/2021

14:53:03

00263069377EXPA1

486

9.450

XLON

22/04/2021

14:53:03

00263069379EXPA1

176

9.450

XLON

22/04/2021

14:53:03

00263069382EXPA1

796

9.446

XLON

22/04/2021

14:54:05

00263070051EXPA1

1128

9.450

XLON

22/04/2021

14:55:46

00263071074EXPA1

250

9.450

XLON

22/04/2021

14:57:03

00263071702EXPA1

235

9.446

XLON

22/04/2021

14:58:12

00263072409EXPA1

298

9.446

XLON

22/04/2021

14:58:12

00263072411EXPA1

1160

9.452

XLON

22/04/2021

15:00:03

00263073843EXPA1

241

9.454

XLON

22/04/2021

15:01:08

00263074536EXPA1

515

9.454

XLON

22/04/2021

15:01:08

00263074537EXPA1

317

9.454

XLON

22/04/2021

15:01:08

00263074538EXPA1

34

9.454

XLON

22/04/2021

15:01:56

00263075043EXPA1

1

9.454

XLON

22/04/2021

15:01:56

00263075045EXPA1

101

9.454

XLON

22/04/2021

15:01:56

00263075047EXPA1

28

9.454

XLON

22/04/2021

15:01:56

00263075050EXPA1

218

9.454

XLON

22/04/2021

15:01:56

00263075051EXPA1

250

9.462

XLON

22/04/2021

15:02:41

00263075604EXPA1

250

9.462

XLON

22/04/2021

15:02:41

00263075605EXPA1

53

9.462

XLON

22/04/2021

15:02:41

00263075606EXPA1

250

9.462

XLON

22/04/2021

15:02:41

00263075607EXPA1

53

9.462

XLON

22/04/2021

15:02:41

00263075608EXPA1

60

9.462

XLON

22/04/2021

15:02:41

00263075609EXPA1

190

9.462

XLON

22/04/2021

15:02:44

00263075621EXPA1

53

9.462

XLON

22/04/2021

15:02:44

00263075622EXPA1

179

9.470

XLON

22/04/2021

15:03:25

00263076059EXPA1

1574

9.472

XLON

22/04/2021

15:03:36

00263076132EXPA1

474

9.470

XLON

22/04/2021

15:04:36

00263076808EXPA1

135

9.470

XLON

22/04/2021

15:05:30

00263077470EXPA1

894

9.470

XLON

22/04/2021

15:05:30

00263077471EXPA1

634

9.494

XLON

22/04/2021

15:08:37

00263079743EXPA1

18

9.498

XLON

22/04/2021

15:09:40

00263080408EXPA1

132

9.498

XLON

22/04/2021

15:09:40

00263080409EXPA1

1214

9.498

XLON

22/04/2021

15:09:49

00263080504EXPA1

583

9.496

XLON

22/04/2021

15:10:23

00263080965EXPA1

749

9.494

XLON

22/04/2021

15:11:00

00263081358EXPA1

277

9.500

XLON

22/04/2021

15:12:37

00263082529EXPA1

120

9.500

XLON

22/04/2021

15:12:37

00263082530EXPA1

273

9.500

XLON

22/04/2021

15:13:23

00263083109EXPA1

74

9.500

XLON

22/04/2021

15:13:23

00263083110EXPA1

78

9.500

XLON

22/04/2021

15:13:23

00263083112EXPA1

16

9.500

XLON

22/04/2021

15:13:23

00263083113EXPA1

133

9.500

XLON

22/04/2021

15:13:23

00263083114EXPA1

887

9.502

XLON

22/04/2021

15:14:55

00263084275EXPA1

22

9.502

XLON

22/04/2021

15:14:58

00263084313EXPA1

232

9.502

XLON

22/04/2021

15:15:04

00263084387EXPA1

250

9.500

XLON

22/04/2021

15:15:10

00263084509EXPA1

290

9.500

XLON

22/04/2021

15:15:10

00263084510EXPA1

290

9.500

XLON

22/04/2021

15:15:10

00263084511EXPA1

43

9.500

XLON

22/04/2021

15:15:10

00263084512EXPA1

101

9.500

XLON

22/04/2021

15:15:13

00263084536EXPA1

250

9.500

XLON

22/04/2021

15:15:16

00263084580EXPA1

250

9.500

XLON

22/04/2021

15:15:16

00263084581EXPA1

250

9.500

XLON

22/04/2021

15:15:16

00263084582EXPA1

250

9.500

XLON

22/04/2021

15:15:16

00263084583EXPA1

121

9.500

XLON

22/04/2021

15:15:16

00263084584EXPA1

511

9.498

XLON

22/04/2021

15:15:37

00263084807EXPA1

80

9.500

XLON

22/04/2021

15:15:55

00263085018EXPA1

31

9.500

XLON

22/04/2021

15:15:55

00263085020EXPA1

890

9.500

XLON

22/04/2021

15:15:56

00263085035EXPA1

432

9.498

XLON

22/04/2021

15:16:23

00263085405EXPA1

1190

9.500

XLON

22/04/2021

15:17:31

00263086171EXPA1

1

9.504

XLON

22/04/2021

15:18:28

00263086982EXPA1

24

9.504

XLON

22/04/2021

15:18:28

00263086983EXPA1

303

9.504

XLON

22/04/2021

15:18:28

00263086986EXPA1

95

9.504

XLON

22/04/2021

15:18:28

00263086987EXPA1

448

9.508

XLON

22/04/2021

15:19:03

00263087447EXPA1

1732

9.508

XLON

22/04/2021

15:19:03

00263087448EXPA1

142

9.510

XLON

22/04/2021

15:20:04

00263088234EXPA1

601

9.510

XLON

22/04/2021

15:20:04

00263088235EXPA1

793

9.510

XLON

22/04/2021

15:20:04

00263088237EXPA1

125

9.510

XLON

22/04/2021

15:20:32

00263088696EXPA1

264

9.510

XLON

22/04/2021

15:20:32

00263088698EXPA1

106

9.510

XLON

22/04/2021

15:20:32

00263088701EXPA1

1133

9.512

XLON

22/04/2021

15:21:43

00263089636EXPA1

250

9.508

XLON

22/04/2021

15:21:48

00263089705EXPA1

270

9.508

XLON

22/04/2021

15:21:48

00263089706EXPA1

28

9.508

XLON

22/04/2021

15:21:51

00263089772EXPA1

264

9.510

XLON

22/04/2021

15:23:08

00263090684EXPA1

91

9.510

XLON

22/04/2021

15:23:11

00263090736EXPA1

15

9.510

XLON

22/04/2021

15:23:11

00263090738EXPA1

250

9.512

XLON

22/04/2021

15:23:39

00263091017EXPA1

657

9.512

XLON

22/04/2021

15:23:39

00263091018EXPA1

54

9.512

XLON

22/04/2021

15:23:51

00263091159EXPA1

415

9.512

XLON

22/04/2021

15:23:51

00263091160EXPA1

210

9.512

XLON

22/04/2021

15:23:51

00263091161EXPA1

185

9.512

XLON

22/04/2021

15:23:51

00263091162EXPA1

2

9.512

XLON

22/04/2021

15:24:06

00263091483EXPA1

139

9.512

XLON

22/04/2021

15:24:06

00263091484EXPA1

178

9.512

XLON

22/04/2021

15:24:29

00263091799EXPA1

471

9.512

XLON

22/04/2021

15:24:59

00263092163EXPA1

689

9.514

XLON

22/04/2021

15:26:33

00263093432EXPA1

100

9.518

XLON

22/04/2021

15:28:53

00263095369EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+16.00p (+2.01%)
delayed 18:06PM
< Back

Receive our
daily news email

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

You can opt out at any time.

For five days a week you will get

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

Plus more useful investment content and occasional promotional offers.

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

Market Overview

UK 350 Risers and Fallers