1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3045X
WPP PLC
30 April 2021
 

WPP plc




ISIN: JE00B8KF9B49




30/04/2021










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






The Company announces that on 30/04/2021 it has purchased a total of 363,500 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

227,771

32,734

68,255

34,740

Highest price paid (per ordinary share)

9.940

9.940

9.936

9.940

Lowest price paid (per ordinary share)

9.746

9.742

9.742

9.742

Volume weighted average price paid (per ordinary share)

9.7986

9.7833

9.7869

9.7991












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 1,281,613,542 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 1,211,123,589 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

59

9.912

BATE

30/04/2021

07:06:28

00263880454EXPA1

14

9.938

BATE

30/04/2021

07:14:12

00263882210EXPA1

26

9.938

BATE

30/04/2021

07:15:03

00263882370EXPA1

39

9.938

BATE

30/04/2021

07:15:03

00263882371EXPA1

42

9.940

BATE

30/04/2021

07:17:03

00263883033EXPA1

100

9.938

BATE

30/04/2021

07:17:03

00263883036EXPA1

100

9.940

BATE

30/04/2021

07:17:03

00263883041EXPA1

94

9.912

BATE

30/04/2021

07:23:02

00263884639EXPA1

174

9.866

BATE

30/04/2021

07:32:52

00263887682EXPA1

369

9.868

BATE

30/04/2021

07:34:38

00263888229EXPA1

8

9.870

BATE

30/04/2021

07:40:22

00263889671EXPA1

18

9.870

BATE

30/04/2021

07:40:22

00263889672EXPA1

41

9.870

BATE

30/04/2021

07:40:22

00263889674EXPA1

69

9.870

BATE

30/04/2021

07:40:22

00263889675EXPA1

233

9.870

BATE

30/04/2021

07:40:22

00263889676EXPA1

52

9.836

BATE

30/04/2021

08:12:41

00263898653EXPA1

100

9.836

BATE

30/04/2021

08:12:41

00263898654EXPA1

1723

9.836

BATE

30/04/2021

08:12:45

00263898657EXPA1

225

9.832

BATE

30/04/2021

08:29:10

00263903653EXPA1

70

9.792

BATE

30/04/2021

08:41:54

00263907416EXPA1

340

9.804

BATE

30/04/2021

08:59:44

00263912608EXPA1

7

9.828

BATE

30/04/2021

09:07:53

00263915367EXPA1

9

9.828

BATE

30/04/2021

09:07:56

00263915388EXPA1

215

9.832

BATE

30/04/2021

09:10:05

00263915948EXPA1

90

9.832

BATE

30/04/2021

09:10:05

00263915949EXPA1

100

9.832

BATE

30/04/2021

09:11:48

00263916400EXPA1

48

9.832

BATE

30/04/2021

09:11:48

00263916401EXPA1

110

9.832

BATE

30/04/2021

09:11:48

00263916402EXPA1

70

9.832

BATE

30/04/2021

09:12:18

00263916502EXPA1

100

9.832

BATE

30/04/2021

09:12:18

00263916503EXPA1

128

9.832

BATE

30/04/2021

09:12:18

00263916504EXPA1

100

9.832

BATE

30/04/2021

09:12:18

00263916505EXPA1

50

9.832

BATE

30/04/2021

09:12:18

00263916506EXPA1

100

9.832

BATE

30/04/2021

09:12:18

00263916507EXPA1

103

9.832

BATE

30/04/2021

09:12:21

00263916521EXPA1

100

9.832

BATE

30/04/2021

09:12:21

00263916523EXPA1

113

9.832

BATE

30/04/2021

09:12:48

00263916602EXPA1

100

9.832

BATE

30/04/2021

09:12:48

00263916604EXPA1

334

9.822

BATE

30/04/2021

09:15:53

00263917204EXPA1

90

9.822

BATE

30/04/2021

09:15:53

00263917206EXPA1

70

9.812

BATE

30/04/2021

09:16:14

00263917296EXPA1

10

9.818

BATE

30/04/2021

09:31:56

00263921424EXPA1

80

9.818

BATE

30/04/2021

09:31:56

00263921427EXPA1

35

9.808

BATE

30/04/2021

09:34:07

00263921984EXPA1

16

9.802

BATE

30/04/2021

09:41:34

00263924134EXPA1

202

9.798

BATE

30/04/2021

09:41:37

00263924177EXPA1

290

9.800

BATE

30/04/2021

09:41:40

00263924191EXPA1

7

9.800

BATE

30/04/2021

09:41:49

00263924226EXPA1

100

9.800

BATE

30/04/2021

09:41:49

00263924228EXPA1

396

9.800

BATE

30/04/2021

09:41:52

00263924253EXPA1

201

9.808

BATE

30/04/2021

09:45:24

00263925075EXPA1

194

9.808

BATE

30/04/2021

09:48:21

00263925663EXPA1

334

9.812

BATE

30/04/2021

10:12:09

00263931736EXPA1

100

9.802

BATE

30/04/2021

10:15:18

00263932366EXPA1

70

9.802

BATE

30/04/2021

10:15:18

00263932368EXPA1

70

9.794

BATE

30/04/2021

10:24:07

00263934339EXPA1

118

9.776

BATE

30/04/2021

10:48:16

00263940029EXPA1

377

9.776

BATE

30/04/2021

10:48:16

00263940030EXPA1

18

9.776

BATE

30/04/2021

10:48:16

00263940031EXPA1

23

9.776

BATE

30/04/2021

10:48:16

00263940033EXPA1

209

9.758

BATE

30/04/2021

11:05:53

00263945360EXPA1

205

9.742

BATE

30/04/2021

11:27:37

00263950300EXPA1

8

9.752

BATE

30/04/2021

11:34:23

00263951551EXPA1

100

9.752

BATE

30/04/2021

11:34:23

00263951552EXPA1

212

9.752

BATE

30/04/2021

11:45:00

00263953819EXPA1

241

9.752

BATE

30/04/2021

11:46:22

00263954059EXPA1

451

9.762

BATE

30/04/2021

11:59:20

00263956834EXPA1

333

9.752

BATE

30/04/2021

12:22:53

00263962063EXPA1

7

9.758

BATE

30/04/2021

12:31:50

00263964475EXPA1

710

9.758

BATE

30/04/2021

12:31:50

00263964476EXPA1

490

9.760

BATE

30/04/2021

12:37:13

00263966233EXPA1

32

9.762

BATE

30/04/2021

12:39:15

00263966662EXPA1

136

9.762

BATE

30/04/2021

12:39:15

00263966667EXPA1

205

9.752

BATE

30/04/2021

12:41:58

00263967287EXPA1

197

9.758

BATE

30/04/2021

12:47:13

00263968710EXPA1

375

9.778

BATE

30/04/2021

13:02:56

00263973459EXPA1

10

9.778

BATE

30/04/2021

13:03:35

00263973674EXPA1

498

9.778

BATE

30/04/2021

13:03:38

00263973695EXPA1

21

9.778

BATE

30/04/2021

13:03:38

00263973697EXPA1

19

9.778

BATE

30/04/2021

13:03:38

00263973699EXPA1

110

9.778

BATE

30/04/2021

13:03:41

00263973711EXPA1

14

9.766

BATE

30/04/2021

13:18:11

00263978099EXPA1

8

9.772

BATE

30/04/2021

13:25:15

00263980557EXPA1

6

9.772

BATE

30/04/2021

13:25:18

00263980572EXPA1

100

9.772

BATE

30/04/2021

13:25:18

00263980575EXPA1

185

9.768

BATE

30/04/2021

13:25:47

00263980757EXPA1

385

9.762

BATE

30/04/2021

13:26:22

00263980973EXPA1

7

9.762

BATE

30/04/2021

13:29:27

00263981851EXPA1

6

9.762

BATE

30/04/2021

13:30:59

00263982721EXPA1

312

9.762

BATE

30/04/2021

13:31:02

00263982747EXPA1

50

9.774

BATE

30/04/2021

13:35:56

00263984679EXPA1

437

9.766

BATE

30/04/2021

13:38:05

00263985626EXPA1

214

9.766

BATE

30/04/2021

13:39:01

00263986110EXPA1

9

9.762

BATE

30/04/2021

13:40:00

00263986406EXPA1

100

9.762

BATE

30/04/2021

13:40:00

00263986407EXPA1

447

9.762

BATE

30/04/2021

13:40:00

00263986409EXPA1

141

9.764

BATE

30/04/2021

13:41:43

00263986983EXPA1

600

9.764

BATE

30/04/2021

13:41:43

00263986984EXPA1

600

9.764

BATE

30/04/2021

13:41:43

00263986985EXPA1

466

9.764

BATE

30/04/2021

13:41:43

00263986986EXPA1

94

9.768

BATE

30/04/2021

13:46:01

00263988545EXPA1

280

9.768

BATE

30/04/2021

13:46:01

00263988549EXPA1

14

9.770

BATE

30/04/2021

13:47:23

00263989181EXPA1

100

9.770

BATE

30/04/2021

13:47:23

00263989182EXPA1

164

9.770

BATE

30/04/2021

13:47:23

00263989183EXPA1

44

9.770

BATE

30/04/2021

13:47:23

00263989184EXPA1

93

9.770

BATE

30/04/2021

13:47:23

00263989185EXPA1

48

9.770

BATE

30/04/2021

13:47:23

00263989186EXPA1

38

9.770

BATE

30/04/2021

13:47:23

00263989187EXPA1

44

9.770

BATE

30/04/2021

13:47:23

00263989188EXPA1

164

9.770

BATE

30/04/2021

13:47:23

00263989189EXPA1

100

9.770

BATE

30/04/2021

13:47:23

00263989190EXPA1

141

9.770

BATE

30/04/2021

13:47:23

00263989191EXPA1

100

9.770

BATE

30/04/2021

13:47:23

00263989192EXPA1

38

9.770

BATE

30/04/2021

13:47:23

00263989193EXPA1

44

9.770

BATE

30/04/2021

13:47:23

00263989194EXPA1

136

9.770

BATE

30/04/2021

13:47:23

00263989195EXPA1

11

9.786

BATE

30/04/2021

13:56:29

00263992404EXPA1

70

9.786

BATE

30/04/2021

13:56:29

00263992405EXPA1

128

9.786

BATE

30/04/2021

13:56:29

00263992406EXPA1

50

9.786

BATE

30/04/2021

13:56:29

00263992407EXPA1

216

9.786

BATE

30/04/2021

13:58:53

00263993083EXPA1

337

9.790

BATE

30/04/2021

14:01:51

00263994294EXPA1

206

9.790

BATE

30/04/2021

14:03:00

00263994789EXPA1

357

9.796

BATE

30/04/2021

14:07:12

00263996542EXPA1

277

9.790

BATE

30/04/2021

14:09:04

00263997365EXPA1

70

9.752

BATE

30/04/2021

14:14:17

00263999611EXPA1

15

9.752

BATE

30/04/2021

14:14:17

00263999612EXPA1

100

9.752

BATE

30/04/2021

14:14:17

00263999614EXPA1

70

9.752

BATE

30/04/2021

14:14:17

00263999616EXPA1

80

9.752

BATE

30/04/2021

14:14:17

00263999617EXPA1

15

9.754

BATE

30/04/2021

14:14:52

00263999961EXPA1

6

9.754

BATE

30/04/2021

14:14:55

00263999972EXPA1

70

9.754

BATE

30/04/2021

14:17:49

00264001153EXPA1

131

9.754

BATE

30/04/2021

14:17:49

00264001159EXPA1

267

9.760

BATE

30/04/2021

14:20:23

00264002410EXPA1

176

9.762

BATE

30/04/2021

14:22:54

00264003195EXPA1

193

9.762

BATE

30/04/2021

14:23:06

00264003245EXPA1

40

9.756

BATE

30/04/2021

14:23:33

00264003401EXPA1

237

9.758

BATE

30/04/2021

14:23:33

00264003403EXPA1

53

9.770

BATE

30/04/2021

14:29:09

00264005573EXPA1

600

9.770

BATE

30/04/2021

14:29:09

00264005574EXPA1

1993

9.770

BATE

30/04/2021

14:29:09

00264005575EXPA1

18

9.770

BATE

30/04/2021

14:29:09

00264005576EXPA1

223

9.770

BATE

30/04/2021

14:30:24

00264006102EXPA1

156

9.772

BATE

30/04/2021

14:31:12

00264006374EXPA1

600

9.772

BATE

30/04/2021

14:31:12

00264006375EXPA1

144

9.772

BATE

30/04/2021

14:31:12

00264006376EXPA1

6

9.770

BATE

30/04/2021

14:36:25

00264008430EXPA1

344

9.770

BATE

30/04/2021

14:36:25

00264008435EXPA1

12

9.758

BATE

30/04/2021

14:38:11

00264009467EXPA1

100

9.758

BATE

30/04/2021

14:38:11

00264009468EXPA1

100

9.758

BATE

30/04/2021

14:38:20

00264009493EXPA1

178

9.758

BATE

30/04/2021

14:38:20

00264009496EXPA1

79

9.770

BATE

30/04/2021

14:39:45

00264010241EXPA1

58

9.770

BATE

30/04/2021

14:39:47

00264010248EXPA1

100

9.772

BATE

30/04/2021

14:41:21

00264011149EXPA1

111

9.772

BATE

30/04/2021

14:41:21

00264011150EXPA1

170

9.774

BATE

30/04/2021

14:42:44

00264011913EXPA1

600

9.774

BATE

30/04/2021

14:42:44

00264011914EXPA1

223

9.774

BATE

30/04/2021

14:42:44

00264011915EXPA1

837

9.774

BATE

30/04/2021

14:42:44

00264011916EXPA1

372

9.772

BATE

30/04/2021

14:46:35

00264014012EXPA1

29

9.772

BATE

30/04/2021

14:46:35

00264014013EXPA1

96

9.772

BATE

30/04/2021

14:46:35

00264014014EXPA1

81

9.772

BATE

30/04/2021

14:48:32

00264014983EXPA1

14

9.774

BATE

30/04/2021

14:54:59

00264018280EXPA1

150

9.774

BATE

30/04/2021

14:54:59

00264018284EXPA1

197

9.774

BATE

30/04/2021

14:54:59

00264018287EXPA1

70

9.778

BATE

30/04/2021

14:56:31

00264019080EXPA1

94

9.774

BATE

30/04/2021

15:01:39

00264022245EXPA1

182

9.774

BATE

30/04/2021

15:01:39

00264022249EXPA1

70

9.772

BATE

30/04/2021

15:04:10

00264023667EXPA1

216

9.772

BATE

30/04/2021

15:05:09

00264024263EXPA1

78

9.772

BATE

30/04/2021

15:05:09

00264024265EXPA1

70

9.762

BATE

30/04/2021

15:09:04

00264026445EXPA1

100

9.762

BATE

30/04/2021

15:09:04

00264026448EXPA1

407

9.762

BATE

30/04/2021

15:14:06

00264029229EXPA1

723

9.748

BATE

30/04/2021

15:18:12

00264031899EXPA1

70

9.748

BATE

30/04/2021

15:18:12

00264031903EXPA1

324

9.750

BATE

30/04/2021

15:18:51

00264032404EXPA1

304

9.752

BATE

30/04/2021

15:19:43

00264033007EXPA1

70

9.758

BATE

30/04/2021

15:20:55

00264033991EXPA1

83

9.770

BATE

30/04/2021

15:24:20

00264036563EXPA1

100

9.770

BATE

30/04/2021

15:24:20

00264036566EXPA1

135

9.770

BATE

30/04/2021

15:24:45

00264036952EXPA1

146

9.876

CHIX

30/04/2021

07:02:49

00263879251EXPA1

158

9.916

CHIX

30/04/2021

07:04:31

00263879815EXPA1

86

9.916

CHIX

30/04/2021

07:04:31

00263879816EXPA1

196

9.916

CHIX

30/04/2021

07:04:31

00263879817EXPA1

49

9.914

CHIX

30/04/2021

07:06:50

00263880547EXPA1

962

9.914

CHIX

30/04/2021

07:06:50

00263880551EXPA1

623

9.936

CHIX

30/04/2021

07:17:03

00263883034EXPA1

103

9.912

CHIX

30/04/2021

07:23:34

00263884797EXPA1

68

9.892

CHIX

30/04/2021

07:26:40

00263885605EXPA1

200

9.892

CHIX

30/04/2021

07:26:40

00263885606EXPA1

82

9.892

CHIX

30/04/2021

07:26:40

00263885607EXPA1

207

9.870

CHIX

30/04/2021

07:33:01

00263887713EXPA1

500

9.870

CHIX

30/04/2021

07:33:01

00263887716EXPA1

86

9.868

CHIX

30/04/2021

07:34:38

00263888227EXPA1

507

9.876

CHIX

30/04/2021

07:45:03

00263890717EXPA1

179

9.854

CHIX

30/04/2021

07:52:03

00263892700EXPA1

304

9.854

CHIX

30/04/2021

07:52:03

00263892702EXPA1

100

9.852

CHIX

30/04/2021

07:52:14

00263892729EXPA1

253

9.852

CHIX

30/04/2021

07:52:14

00263892730EXPA1

100

9.836

CHIX

30/04/2021

07:58:17

00263894108EXPA1

600

9.836

CHIX

30/04/2021

07:58:17

00263894110EXPA1

75

9.836

CHIX

30/04/2021

07:58:17

00263894111EXPA1

71

9.836

CHIX

30/04/2021

08:02:04

00263895351EXPA1

86

9.834

CHIX

30/04/2021

08:16:53

00263899782EXPA1

477

9.834

CHIX

30/04/2021

08:16:53

00263899783EXPA1

86

9.842

CHIX

30/04/2021

08:24:55

00263902206EXPA1

292

9.838

CHIX

30/04/2021

08:26:34

00263902762EXPA1

313

9.836

CHIX

30/04/2021

08:30:04

00263903871EXPA1

86

9.836

CHIX

30/04/2021

08:30:07

00263903894EXPA1

197

9.836

CHIX

30/04/2021

08:30:07

00263903895EXPA1

455

9.836

CHIX

30/04/2021

08:30:21

00263903934EXPA1

188

9.806

CHIX

30/04/2021

08:34:25

00263905193EXPA1

274

9.802

CHIX

30/04/2021

08:37:17

00263906283EXPA1

243

9.792

CHIX

30/04/2021

08:43:06

00263907751EXPA1

100

9.796

CHIX

30/04/2021

08:44:16

00263908090EXPA1

368

9.796

CHIX

30/04/2021

08:44:16

00263908092EXPA1

86

9.796

CHIX

30/04/2021

08:44:16

00263908094EXPA1

86

9.796

CHIX

30/04/2021

08:44:25

00263908123EXPA1

86

9.798

CHIX

30/04/2021

08:48:27

00263909233EXPA1

100

9.798

CHIX

30/04/2021

08:51:29

00263910225EXPA1

200

9.798

CHIX

30/04/2021

08:51:29

00263910227EXPA1

86

9.800

CHIX

30/04/2021

08:51:53

00263910340EXPA1

105

9.800

CHIX

30/04/2021

08:51:53

00263910341EXPA1

147

9.800

CHIX

30/04/2021

08:51:53

00263910342EXPA1

316

9.800

CHIX

30/04/2021

08:51:56

00263910380EXPA1

299

9.810

CHIX

30/04/2021

08:57:36

00263911958EXPA1

23

9.804

CHIX

30/04/2021

08:58:11

00263912112EXPA1

1

9.804

CHIX

30/04/2021

08:58:11

00263912115EXPA1

233

9.804

CHIX

30/04/2021

08:59:44

00263912609EXPA1

16

9.804

CHIX

30/04/2021

08:59:44

00263912610EXPA1

10

9.826

CHIX

30/04/2021

09:08:06

00263915430EXPA1

86

9.826

CHIX

30/04/2021

09:08:06

00263915431EXPA1

8

9.830

CHIX

30/04/2021

09:09:59

00263915920EXPA1

9

9.826

CHIX

30/04/2021

09:11:33

00263916360EXPA1

175

9.832

CHIX

30/04/2021

09:12:18

00263916508EXPA1

9

9.832

CHIX

30/04/2021

09:12:21

00263916520EXPA1

171

9.832

CHIX

30/04/2021

09:12:21

00263916522EXPA1

500

9.832

CHIX

30/04/2021

09:12:48

00263916603EXPA1

11

9.826

CHIX

30/04/2021

09:14:21

00263916912EXPA1

347

9.828

CHIX

30/04/2021

09:14:24

00263916926EXPA1

103

9.812

CHIX

30/04/2021

09:16:14

00263917295EXPA1

100

9.812

CHIX

30/04/2021

09:17:47

00263917646EXPA1

100

9.814

CHIX

30/04/2021

09:18:29

00263917842EXPA1

100

9.816

CHIX

30/04/2021

09:27:04

00263920103EXPA1

86

9.816

CHIX

30/04/2021

09:27:04

00263920104EXPA1

20

9.816

CHIX

30/04/2021

09:27:07

00263920119EXPA1

86

9.818

CHIX

30/04/2021

09:31:53

00263921408EXPA1

182

9.818

CHIX

30/04/2021

09:31:53

00263921409EXPA1

33

9.818

CHIX

30/04/2021

09:31:56

00263921423EXPA1

290

9.818

CHIX

30/04/2021

09:31:56

00263921426EXPA1

286

9.810

CHIX

30/04/2021

09:33:52

00263921931EXPA1

351

9.808

CHIX

30/04/2021

09:34:07

00263921985EXPA1

86

9.812

CHIX

30/04/2021

09:35:19

00263922267EXPA1

164

9.808

CHIX

30/04/2021

09:39:48

00263923598EXPA1

97

9.808

CHIX

30/04/2021

09:39:54

00263923619EXPA1

179

9.808

CHIX

30/04/2021

09:40:06

00263923703EXPA1

86

9.808

CHIX

30/04/2021

09:41:09

00263923996EXPA1

414

9.806

CHIX

30/04/2021

09:41:12

00263924010EXPA1

186

9.802

CHIX

30/04/2021

09:41:31

00263924110EXPA1

10

9.802

CHIX

30/04/2021

09:41:43

00263924211EXPA1

86

9.798

CHIX

30/04/2021

09:41:46

00263924217EXPA1

100

9.800

CHIX

30/04/2021

09:41:49

00263924227EXPA1

200

9.800

CHIX

30/04/2021

09:41:49

00263924229EXPA1

186

9.800

CHIX

30/04/2021

09:41:49

00263924230EXPA1

48

9.800

CHIX

30/04/2021

09:41:49

00263924231EXPA1

186

9.800

CHIX

30/04/2021

09:41:52

00263924248EXPA1

290

9.800

CHIX

30/04/2021

09:41:52

00263924249EXPA1

48

9.800

CHIX

30/04/2021

09:41:52

00263924250EXPA1

290

9.800

CHIX

30/04/2021

09:41:52

00263924251EXPA1

600

9.800

CHIX

30/04/2021

09:41:52

00263924254EXPA1

64

9.800

CHIX

30/04/2021

09:41:52

00263924255EXPA1

31

9.800

CHIX

30/04/2021

09:41:52

00263924256EXPA1

246

9.808

CHIX

30/04/2021

09:48:21

00263925661EXPA1

86

9.808

CHIX

30/04/2021

09:48:21

00263925662EXPA1

177

9.808

CHIX

30/04/2021

09:48:21

00263925664EXPA1

292

9.808

CHIX

30/04/2021

09:48:21

00263925666EXPA1

44

9.812

CHIX

30/04/2021

09:52:16

00263926632EXPA1

44

9.810

CHIX

30/04/2021

09:57:03

00263927725EXPA1

113

9.810

CHIX

30/04/2021

09:57:03

00263927727EXPA1

350

9.810

CHIX

30/04/2021

09:57:03

00263927728EXPA1

587

9.810

CHIX

30/04/2021

09:57:03

00263927729EXPA1

22

9.804

CHIX

30/04/2021

10:02:55

00263929250EXPA1

74

9.804

CHIX

30/04/2021

10:02:55

00263929251EXPA1

86

9.804

CHIX

30/04/2021

10:02:55

00263929252EXPA1

165

9.804

CHIX

30/04/2021

10:02:55

00263929253EXPA1

204

9.804

CHIX

30/04/2021

10:02:57

00263929272EXPA1

203

9.804

CHIX

30/04/2021

10:02:57

00263929273EXPA1

150

9.796

CHIX

30/04/2021

10:07:20

00263930544EXPA1

17

9.808

CHIX

30/04/2021

10:14:40

00263932242EXPA1

500

9.802

CHIX

30/04/2021

10:15:18

00263932365EXPA1

103

9.802

CHIX

30/04/2021

10:15:18

00263932367EXPA1

7

9.802

CHIX

30/04/2021

10:15:18

00263932370EXPA1

498

9.800

CHIX

30/04/2021

10:18:56

00263933192EXPA1

103

9.794

CHIX

30/04/2021

10:24:07

00263934337EXPA1

86

9.794

CHIX

30/04/2021

10:24:07

00263934340EXPA1

78

9.794

CHIX

30/04/2021

10:24:07

00263934341EXPA1

17

9.802

CHIX

30/04/2021

10:35:50

00263936991EXPA1

278

9.802

CHIX

30/04/2021

10:35:50

00263936992EXPA1

226

9.802

CHIX

30/04/2021

10:35:50

00263936993EXPA1

8

9.798

CHIX

30/04/2021

10:43:26

00263938808EXPA1

476

9.798

CHIX

30/04/2021

10:43:26

00263938809EXPA1

71

9.776

CHIX

30/04/2021

10:48:13

00263940025EXPA1

16

9.776

CHIX

30/04/2021

10:48:13

00263940026EXPA1

8

9.776

CHIX

30/04/2021

10:48:13

00263940027EXPA1

455

9.776

CHIX

30/04/2021

10:48:16

00263940032EXPA1

386

9.776

CHIX

30/04/2021

10:48:16

00263940034EXPA1

152

9.776

CHIX

30/04/2021

10:48:16

00263940035EXPA1

529

9.764

CHIX

30/04/2021

10:55:09

00263941847EXPA1

156

9.768

CHIX

30/04/2021

10:58:33

00263943084EXPA1

195

9.768

CHIX

30/04/2021

10:58:33

00263943085EXPA1

140

9.768

CHIX

30/04/2021

10:58:33

00263943086EXPA1

16

9.768

CHIX

30/04/2021

10:58:36

00263943088EXPA1

1129

9.768

CHIX

30/04/2021

11:02:20

00263944460EXPA1

216

9.758

CHIX

30/04/2021

11:05:53

00263945357EXPA1

17

9.758

CHIX

30/04/2021

11:05:53

00263945359EXPA1

559

9.758

CHIX

30/04/2021

11:07:23

00263945721EXPA1

217

9.760

CHIX

30/04/2021

11:15:35

00263947864EXPA1

288

9.760

CHIX

30/04/2021

11:15:35

00263947865EXPA1

31

9.760

CHIX

30/04/2021

11:15:35

00263947866EXPA1

7

9.760

CHIX

30/04/2021

11:15:35

00263947868EXPA1

105

9.746

CHIX

30/04/2021

11:21:43

00263949114EXPA1

341

9.746

CHIX

30/04/2021

11:21:43

00263949115EXPA1

497

9.746

CHIX

30/04/2021

11:23:39

00263949535EXPA1

598

9.742

CHIX

30/04/2021

11:27:37

00263950299EXPA1

226

9.744

CHIX

30/04/2021

11:30:50

00263950968EXPA1

29

9.746

CHIX

30/04/2021

11:30:55

00263950979EXPA1

86

9.746

CHIX

30/04/2021

11:30:55

00263950980EXPA1

291

9.746

CHIX

30/04/2021

11:30:55

00263950981EXPA1

17

9.746

CHIX

30/04/2021

11:30:55

00263950982EXPA1

385

9.746

CHIX

30/04/2021

11:31:03

00263950997EXPA1

700

9.760

CHIX

30/04/2021

11:41:04

00263953229EXPA1

86

9.760

CHIX

30/04/2021

11:41:04

00263953230EXPA1

208

9.752

CHIX

30/04/2021

11:46:22

00263954058EXPA1

339

9.756

CHIX

30/04/2021

11:47:33

00263954214EXPA1

95

9.756

CHIX

30/04/2021

11:47:34

00263954218EXPA1

96

9.756

CHIX

30/04/2021

11:47:34

00263954219EXPA1

23

9.756

CHIX

30/04/2021

11:47:34

00263954221EXPA1

467

9.762

CHIX

30/04/2021

12:06:22

00263958193EXPA1

230

9.752

CHIX

30/04/2021

12:14:54

00263960120EXPA1

1255

9.752

CHIX

30/04/2021

12:14:54

00263960121EXPA1

216

9.752

CHIX

30/04/2021

12:14:54

00263960123EXPA1

4

9.752

CHIX

30/04/2021

12:14:54

00263960124EXPA1

481

9.752

CHIX

30/04/2021

12:19:08

00263960982EXPA1

492

9.752

CHIX

30/04/2021

12:22:53

00263962064EXPA1

501

9.762

CHIX

30/04/2021

12:27:53

00263963223EXPA1

11

9.762

CHIX

30/04/2021

12:39:15

00263966664EXPA1

223

9.762

CHIX

30/04/2021

12:39:15

00263966665EXPA1

29

9.752

CHIX

30/04/2021

12:41:36

00263967223EXPA1

641

9.758

CHIX

30/04/2021

12:47:13

00263968711EXPA1

86

9.772

CHIX

30/04/2021

12:53:20

00263970556EXPA1

207

9.772

CHIX

30/04/2021

12:53:20

00263970557EXPA1

86

9.774

CHIX

30/04/2021

12:54:54

00263971046EXPA1

228

9.780

CHIX

30/04/2021

12:58:12

00263971760EXPA1

137

9.778

CHIX

30/04/2021

13:02:56

00263973460EXPA1

33

9.778

CHIX

30/04/2021

13:03:35

00263973673EXPA1

86

9.778

CHIX

30/04/2021

13:03:38

00263973694EXPA1

552

9.778

CHIX

30/04/2021

13:04:05

00263973840EXPA1

103

9.766

CHIX

30/04/2021

13:18:41

00263978276EXPA1

611

9.766

CHIX

30/04/2021

13:18:41

00263978279EXPA1

329

9.766

CHIX

30/04/2021

13:18:44

00263978294EXPA1

290

9.766

CHIX

30/04/2021

13:19:02

00263978377EXPA1

200

9.766

CHIX

30/04/2021

13:19:02

00263978378EXPA1

25

9.766

CHIX

30/04/2021

13:21:08

00263979093EXPA1

244

9.774

CHIX

30/04/2021

13:23:08

00263979897EXPA1

397

9.772

CHIX

30/04/2021

13:25:18

00263980574EXPA1

300

9.772

CHIX

30/04/2021

13:25:18

00263980576EXPA1

86

9.762

CHIX

30/04/2021

13:25:58

00263980805EXPA1

600

9.762

CHIX

30/04/2021

13:25:58

00263980806EXPA1

236

9.762

CHIX

30/04/2021

13:26:04

00263980851EXPA1

392

9.762

CHIX

30/04/2021

13:29:27

00263981850EXPA1

521

9.778

CHIX

30/04/2021

13:34:05

00263983885EXPA1

216

9.770

CHIX

30/04/2021

13:37:19

00263985302EXPA1

58

9.770

CHIX

30/04/2021

13:37:19

00263985303EXPA1

51

9.770

CHIX

30/04/2021

13:37:19

00263985304EXPA1

207

9.770

CHIX

30/04/2021

13:37:19

00263985305EXPA1

558

9.766

CHIX

30/04/2021

13:38:05

00263985625EXPA1

475

9.762

CHIX

30/04/2021

13:40:00

00263986405EXPA1

7

9.762

CHIX

30/04/2021

13:40:00

00263986408EXPA1

216

9.770

CHIX

30/04/2021

13:45:52

00263988482EXPA1

137

9.768

CHIX

30/04/2021

13:46:01

00263988547EXPA1

337

9.768

CHIX

30/04/2021

13:46:01

00263988551EXPA1

86

9.766

CHIX

30/04/2021

13:46:52

00263988952EXPA1

220

9.766

CHIX

30/04/2021

13:46:52

00263988953EXPA1

86

9.770

CHIX

30/04/2021

13:47:23

00263989180EXPA1

510

9.790

CHIX

30/04/2021

14:01:51

00263994291EXPA1

471

9.794

CHIX

30/04/2021

14:03:25

00263995000EXPA1

461

9.806

CHIX

30/04/2021

14:05:19

00263995684EXPA1

479

9.806

CHIX

30/04/2021

14:05:19

00263995685EXPA1

953

9.806

CHIX

30/04/2021

14:05:35

00263995805EXPA1

86

9.788

CHIX

30/04/2021

14:09:44

00263997590EXPA1

86

9.788

CHIX

30/04/2021

14:09:44

00263997592EXPA1

51

9.758

CHIX

30/04/2021

14:13:25

00263999209EXPA1

71

9.754

CHIX

30/04/2021

14:15:46

00264000381EXPA1

103

9.754

CHIX

30/04/2021

14:17:49

00264001155EXPA1

86

9.754

CHIX

30/04/2021

14:17:49

00264001157EXPA1

143

9.754

CHIX

30/04/2021

14:18:04

00264001286EXPA1

9

9.760

CHIX

30/04/2021

14:20:23

00264002408EXPA1

86

9.760

CHIX

30/04/2021

14:20:23

00264002411EXPA1

8

9.760

CHIX

30/04/2021

14:22:14

00264002946EXPA1

920

9.760

CHIX

30/04/2021

14:22:14

00264002947EXPA1

318

9.758

CHIX

30/04/2021

14:23:30

00264003392EXPA1

237

9.758

CHIX

30/04/2021

14:23:30

00264003394EXPA1

213

9.758

CHIX

30/04/2021

14:23:30

00264003396EXPA1

1446

9.772

CHIX

30/04/2021

14:31:12

00264006373EXPA1

86

9.776

CHIX

30/04/2021

14:32:16

00264006869EXPA1

135

9.776

CHIX

30/04/2021

14:32:29

00264006961EXPA1

36

9.776

CHIX

30/04/2021

14:32:29

00264006964EXPA1

37

9.776

CHIX

30/04/2021

14:32:29

00264006965EXPA1

256

9.776

CHIX

30/04/2021

14:32:29

00264006969EXPA1

85

9.770

CHIX

30/04/2021

14:36:25

00264008431EXPA1

443

9.770

CHIX

30/04/2021

14:36:25

00264008433EXPA1

224

9.756

CHIX

30/04/2021

14:38:46

00264009735EXPA1

159

9.756

CHIX

30/04/2021

14:38:46

00264009736EXPA1

86

9.756

CHIX

30/04/2021

14:38:46

00264009737EXPA1

97

9.770

CHIX

30/04/2021

14:40:00

00264010437EXPA1

244

9.770

CHIX

30/04/2021

14:40:00

00264010439EXPA1

211

9.770

CHIX

30/04/2021

14:40:00

00264010440EXPA1

600

9.770

CHIX

30/04/2021

14:41:22

00264011172EXPA1

160

9.770

CHIX

30/04/2021

14:41:22

00264011176EXPA1

238

9.772

CHIX

30/04/2021

14:46:35

00264014009EXPA1

86

9.772

CHIX

30/04/2021

14:46:35

00264014010EXPA1

160

9.772

CHIX

30/04/2021

14:46:35

00264014011EXPA1

160

9.772

CHIX

30/04/2021

14:46:35

00264014015EXPA1

172

9.772

CHIX

30/04/2021

14:46:35

00264014016EXPA1

228

9.772

CHIX

30/04/2021

14:46:35

00264014017EXPA1

50

9.772

CHIX

30/04/2021

14:46:38

00264014031EXPA1

17

9.772

CHIX

30/04/2021

14:47:58

00264014666EXPA1

69

9.772

CHIX

30/04/2021

14:48:32

00264014980EXPA1

417

9.772

CHIX

30/04/2021

14:48:32

00264014981EXPA1

86

9.770

CHIX

30/04/2021

14:50:19

00264016045EXPA1

86

9.770

CHIX

30/04/2021

14:50:19

00264016047EXPA1

256

9.772

CHIX

30/04/2021

14:52:02

00264016840EXPA1

16

9.772

CHIX

30/04/2021

14:52:18

00264016935EXPA1

255

9.772

CHIX

30/04/2021

14:52:18

00264016936EXPA1

25

9.774

CHIX

30/04/2021

14:54:10

00264017891EXPA1

151

9.774

CHIX

30/04/2021

14:54:10

00264017892EXPA1

35

9.774

CHIX

30/04/2021

14:54:10

00264017893EXPA1

277

9.774

CHIX

30/04/2021

14:54:10

00264017895EXPA1

86

9.774

CHIX

30/04/2021

14:54:59

00264018279EXPA1

86

9.774

CHIX

30/04/2021

14:54:59

00264018282EXPA1

86

9.774

CHIX

30/04/2021

14:54:59

00264018286EXPA1

103

9.778

CHIX

30/04/2021

14:56:31

00264019082EXPA1

300

9.778

CHIX

30/04/2021

14:56:31

00264019084EXPA1

544

9.790

CHIX

30/04/2021

14:59:38

00264020625EXPA1

137

9.774

CHIX

30/04/2021

15:01:39

00264022244EXPA1

483

9.774

CHIX

30/04/2021

15:01:39

00264022247EXPA1

86

9.772

CHIX

30/04/2021

15:04:10

00264023669EXPA1

101

9.772

CHIX

30/04/2021

15:04:10

00264023671EXPA1

94

9.778

CHIX

30/04/2021

15:08:09

00264025831EXPA1

280

9.766

CHIX

30/04/2021

15:09:01

00264026399EXPA1

600

9.766

CHIX

30/04/2021

15:09:01

00264026400EXPA1

100

9.766

CHIX

30/04/2021

15:09:01

00264026401EXPA1

313

9.766

CHIX

30/04/2021

15:09:01

00264026402EXPA1

103

9.762

CHIX

30/04/2021

15:09:04

00264026441EXPA1

500

9.762

CHIX

30/04/2021

15:09:04

00264026442EXPA1

17

9.762

CHIX

30/04/2021

15:09:04

00264026447EXPA1

216

9.766

CHIX

30/04/2021

15:09:19

00264026628EXPA1

79

9.766

CHIX

30/04/2021

15:09:22

00264026658EXPA1

465

9.768

CHIX

30/04/2021

15:09:22

00264026659EXPA1

133

9.760

CHIX

30/04/2021

15:11:24

00264027738EXPA1

284

9.760

CHIX

30/04/2021

15:11:24

00264027739EXPA1

229

9.760

CHIX

30/04/2021

15:11:24

00264027740EXPA1

300

9.760

CHIX

30/04/2021

15:11:24

00264027741EXPA1

400

9.760

CHIX

30/04/2021

15:11:24

00264027742EXPA1

220

9.760

CHIX

30/04/2021

15:11:24

00264027744EXPA1

132

9.760

CHIX

30/04/2021

15:11:24

00264027746EXPA1

406

9.762

CHIX

30/04/2021

15:14:06

00264029230EXPA1

10

9.752

CHIX

30/04/2021

15:16:30

00264030788EXPA1

93

9.752

CHIX

30/04/2021

15:16:30

00264030789EXPA1

523

9.750

CHIX

30/04/2021

15:16:33

00264030854EXPA1

399

9.750

CHIX

30/04/2021

15:16:34

00264030911EXPA1

86

9.750

CHIX

30/04/2021

15:17:59

00264031743EXPA1

103

9.748

CHIX

30/04/2021

15:18:12

00264031898EXPA1

395

9.752

CHIX

30/04/2021

15:19:43

00264033005EXPA1

78

9.752

CHIX

30/04/2021

15:19:43

00264033008EXPA1

103

9.758

CHIX

30/04/2021

15:20:55

00264033989EXPA1

16

9.758

CHIX

30/04/2021

15:20:55

00264033992EXPA1

418

9.758

CHIX

30/04/2021

15:21:06

00264034120EXPA1

231

9.770

CHIX

30/04/2021

15:23:03

00264035689EXPA1

536

9.770

CHIX

30/04/2021

15:23:03

00264035690EXPA1

240

9.770

CHIX

30/04/2021

15:23:03

00264035691EXPA1

388

9.770

CHIX

30/04/2021

15:23:03

00264035692EXPA1

492

9.770

CHIX

30/04/2021

15:23:03

00264035693EXPA1

477

9.768

CHIX

30/04/2021

15:24:14

00264036510EXPA1

26

9.770

CHIX

30/04/2021

15:24:26

00264036674EXPA1

178

9.770

CHIX

30/04/2021

15:24:26

00264036675EXPA1

193

9.770

CHIX

30/04/2021

15:24:26

00264036677EXPA1

86

9.768

CHIX

30/04/2021

15:24:33

00264036797EXPA1

100

9.908

TRQX

30/04/2021

07:11:16

00263881562EXPA1

282

9.934

TRQX

30/04/2021

07:16:51

00263882972EXPA1

31

9.940

TRQX

30/04/2021

07:17:03

00263883032EXPA1

190

9.938

TRQX

30/04/2021

07:17:03

00263883035EXPA1

100

9.938

TRQX

30/04/2021

07:17:03

00263883038EXPA1

273

9.940

TRQX

30/04/2021

07:17:03

00263883043EXPA1

232

9.910

TRQX

30/04/2021

07:20:27

00263883966EXPA1

500

9.910

TRQX

30/04/2021

07:20:27

00263883967EXPA1

190

9.870

TRQX

30/04/2021

07:33:01

00263887712EXPA1

100

9.870

TRQX

30/04/2021

07:33:01

00263887715EXPA1

201

9.868

TRQX

30/04/2021

07:34:38

00263888226EXPA1

190

9.836

TRQX

30/04/2021

07:58:17

00263894107EXPA1

500

9.836

TRQX

30/04/2021

07:58:17

00263894109EXPA1

1769

9.850

TRQX

30/04/2021

08:03:20

00263895747EXPA1

1414

9.848

TRQX

30/04/2021

08:08:17

00263897091EXPA1

257

9.848

TRQX

30/04/2021

08:08:17

00263897092EXPA1

605

9.838

TRQX

30/04/2021

08:19:16

00263900405EXPA1

1116

9.838

TRQX

30/04/2021

08:19:16

00263900406EXPA1

39

9.838

TRQX

30/04/2021

08:19:16

00263900407EXPA1

98

9.794

TRQX

30/04/2021

08:39:34

00263906854EXPA1

500

9.794

TRQX

30/04/2021

08:39:34

00263906856EXPA1

66

9.804

TRQX

30/04/2021

08:51:15

00263910162EXPA1

486

9.804

TRQX

30/04/2021

08:51:15

00263910164EXPA1

9

9.800

TRQX

30/04/2021

08:51:20

00263910186EXPA1

12

9.798

TRQX

30/04/2021

08:51:29

00263910223EXPA1

100

9.798

TRQX

30/04/2021

08:51:29

00263910226EXPA1

190

9.804

TRQX

30/04/2021

08:58:11

00263912111EXPA1

17

9.804

TRQX

30/04/2021

08:59:44

00263912606EXPA1

190

9.818

TRQX

30/04/2021

09:06:56

00263915019EXPA1

17

9.826

TRQX

30/04/2021

09:11:33

00263916358EXPA1

267

9.828

TRQX

30/04/2021

09:11:36

00263916368EXPA1

100

9.814

TRQX

30/04/2021

09:17:47

00263917645EXPA1

100

9.814

TRQX

30/04/2021

09:17:47

00263917648EXPA1

6

9.818

TRQX

30/04/2021

09:25:17

00263919655EXPA1

210

9.818

TRQX

30/04/2021

09:25:53

00263919747EXPA1

190

9.810

TRQX

30/04/2021

09:33:52

00263921930EXPA1

223

9.808

TRQX

30/04/2021

09:40:00

00263923656EXPA1

382

9.800

TRQX

30/04/2021

09:41:52

00263924252EXPA1

12

9.808

TRQX

30/04/2021

09:48:21

00263925660EXPA1

39

9.810

TRQX

30/04/2021

09:57:03

00263927724EXPA1

603

9.810

TRQX

30/04/2021

09:57:03

00263927726EXPA1

183

9.796

TRQX

30/04/2021

10:23:41

00263934263EXPA1

31

9.794

TRQX

30/04/2021

10:24:07

00263934334EXPA1

1809

9.800

TRQX

30/04/2021

10:28:11

00263935265EXPA1

333

9.808

TRQX

30/04/2021

10:31:17

00263935951EXPA1

611

9.768

TRQX

30/04/2021

11:02:20

00263944459EXPA1

241

9.758

TRQX

30/04/2021

11:05:53

00263945355EXPA1

236

9.742

TRQX

30/04/2021

11:27:37

00263950298EXPA1

64

9.760

TRQX

30/04/2021

11:41:04

00263953228EXPA1

242

9.752

TRQX

30/04/2021

11:45:00

00263953818EXPA1

217

9.752

TRQX

30/04/2021

11:46:22

00263954057EXPA1

185

9.762

TRQX

30/04/2021

11:59:20

00263956833EXPA1

750

9.758

TRQX

30/04/2021

12:31:50

00263964473EXPA1

510

9.760

TRQX

30/04/2021

12:37:13

00263966232EXPA1

183

9.752

TRQX

30/04/2021

12:43:48

00263967848EXPA1

197

9.752

TRQX

30/04/2021

12:44:30

00263968036EXPA1

1212

9.752

TRQX

30/04/2021

12:44:30

00263968037EXPA1

205

9.752

TRQX

30/04/2021

12:44:30

00263968038EXPA1

459

9.766

TRQX

30/04/2021

12:48:33

00263969115EXPA1

223

9.766

TRQX

30/04/2021

12:48:33

00263969119EXPA1

121

9.766

TRQX

30/04/2021

12:48:33

00263969120EXPA1

86

9.766

TRQX

30/04/2021

12:48:33

00263969121EXPA1

330

9.766

TRQX

30/04/2021

12:48:38

00263969137EXPA1

100

9.780

TRQX

30/04/2021

12:58:54

00263971933EXPA1

197

9.766

TRQX

30/04/2021

13:18:11

00263978098EXPA1

34

9.766

TRQX

30/04/2021

13:18:41

00263978274EXPA1

314

9.766

TRQX

30/04/2021

13:18:41

00263978278EXPA1

195

9.762

TRQX

30/04/2021

13:29:27

00263981849EXPA1

308

9.762

TRQX

30/04/2021

13:31:02

00263982746EXPA1

53

9.764

TRQX

30/04/2021

13:32:32

00263983336EXPA1

190

9.780

TRQX

30/04/2021

13:33:29

00263983652EXPA1

313

9.780

TRQX

30/04/2021

13:33:29

00263983653EXPA1

100

9.780

TRQX

30/04/2021

13:33:29

00263983654EXPA1

213

9.780

TRQX

30/04/2021

13:33:29

00263983655EXPA1

1372

9.780

TRQX

30/04/2021

13:33:29

00263983656EXPA1

278

9.774

TRQX

30/04/2021

13:35:56

00263984678EXPA1

16

9.766

TRQX

30/04/2021

13:38:45

00263986027EXPA1

100

9.766

TRQX

30/04/2021

13:38:45

00263986028EXPA1

499

9.766

TRQX

30/04/2021

13:39:10

00263986168EXPA1

258

9.762

TRQX

30/04/2021

13:40:00

00263986403EXPA1

100

9.762

TRQX

30/04/2021

13:40:00

00263986404EXPA1

8

9.766

TRQX

30/04/2021

13:43:23

00263987604EXPA1

301

9.766

TRQX

30/04/2021

13:43:23

00263987605EXPA1

1353

9.766

TRQX

30/04/2021

13:43:23

00263987606EXPA1

67

9.766

TRQX

30/04/2021

13:46:28

00263988757EXPA1

246

9.768

TRQX

30/04/2021

13:46:28

00263988758EXPA1

134

9.770

TRQX

30/04/2021

13:48:56

00263989750EXPA1

100

9.770

TRQX

30/04/2021

13:48:56

00263989751EXPA1

100

9.782

TRQX

30/04/2021

13:50:37

00263990370EXPA1

100

9.782

TRQX

30/04/2021

13:50:37

00263990371EXPA1

409

9.782

TRQX

30/04/2021

13:50:49

00263990442EXPA1

235

9.786

TRQX

30/04/2021

13:52:22

00263991018EXPA1

100

9.788

TRQX

30/04/2021

13:57:00

00263992566EXPA1

150

9.788

TRQX

30/04/2021

13:57:00

00263992567EXPA1

68

9.788

TRQX

30/04/2021

13:57:00

00263992568EXPA1

1315

9.788

TRQX

30/04/2021

13:57:00

00263992569EXPA1

267

9.788

TRQX

30/04/2021

13:58:53

00263993082EXPA1

7

9.790

TRQX

30/04/2021

13:59:19

00263993239EXPA1

600

9.790

TRQX

30/04/2021

13:59:19

00263993240EXPA1

152

9.790

TRQX

30/04/2021

13:59:19

00263993241EXPA1

243

9.790

TRQX

30/04/2021

13:59:19

00263993242EXPA1

585

9.790

TRQX

30/04/2021

13:59:19

00263993245EXPA1

327

9.794

TRQX

30/04/2021

14:03:25

00263994998EXPA1

216

9.790

TRQX

30/04/2021

14:09:04

00263997364EXPA1

100

9.788

TRQX

30/04/2021

14:10:21

00263997860EXPA1

203

9.788

TRQX

30/04/2021

14:10:40

00263997968EXPA1

1630

9.788

TRQX

30/04/2021

14:10:40

00263997969EXPA1

190

9.760

TRQX

30/04/2021

14:22:03

00264002858EXPA1

200

9.772

TRQX

30/04/2021

14:46:38

00264014032EXPA1

360

9.754

TRQX

30/04/2021

15:20:07

00264033470EXPA1

310

9.860

XLON

30/04/2021

07:01:32

00263878974EXPA1

419

9.866

XLON

30/04/2021

07:02:14

00263879133EXPA1

200

9.908

XLON

30/04/2021

07:05:31

00263880162EXPA1

265

9.908

XLON

30/04/2021

07:05:31

00263880163EXPA1

190

9.908

XLON

30/04/2021

07:05:31

00263880164EXPA1

162

9.908

XLON

30/04/2021

07:05:31

00263880165EXPA1

1791

9.914

XLON

30/04/2021

07:06:50

00263880549EXPA1

893

9.914

XLON

30/04/2021

07:06:50

00263880550EXPA1

851

9.906

XLON

30/04/2021

07:07:34

00263880757EXPA1

602

9.914

XLON

30/04/2021

07:12:29

00263881827EXPA1

142

9.932

XLON

30/04/2021

07:13:30

00263882088EXPA1

50

9.938

XLON

30/04/2021

07:15:03

00263882372EXPA1

199

9.940

XLON

30/04/2021

07:15:21

00263882491EXPA1

360

9.940

XLON

30/04/2021

07:15:27

00263882513EXPA1

200

9.940

XLON

30/04/2021

07:15:27

00263882514EXPA1

623

9.936

XLON

30/04/2021

07:15:53

00263882727EXPA1

472

9.934

XLON

30/04/2021

07:16:34

00263882894EXPA1

26

9.934

XLON

30/04/2021

07:16:34

00263882895EXPA1

23

9.934

XLON

30/04/2021

07:16:34

00263882896EXPA1

22

9.938

XLON

30/04/2021

07:17:03

00263883039EXPA1

360

9.938

XLON

30/04/2021

07:17:03

00263883042EXPA1

102

9.938

XLON

30/04/2021

07:17:03

00263883044EXPA1

25

9.932

XLON

30/04/2021

07:18:02

00263883283EXPA1

684

9.928

XLON

30/04/2021

07:18:38

00263883455EXPA1

588

9.916

XLON

30/04/2021

07:19:32

00263883658EXPA1

557

9.912

XLON

30/04/2021

07:20:03

00263883743EXPA1

200

9.908

XLON

30/04/2021

07:20:08

00263883772EXPA1

72

9.910

XLON

30/04/2021

07:20:57

00263884135EXPA1

582

9.910

XLON

30/04/2021

07:21:11

00263884187EXPA1

514

9.910

XLON

30/04/2021

07:21:41

00263884326EXPA1

239

9.908

XLON

30/04/2021

07:22:18

00263884499EXPA1

97

9.908

XLON

30/04/2021

07:22:18

00263884500EXPA1

40

9.908

XLON

30/04/2021

07:22:18

00263884501EXPA1

240

9.908

XLON

30/04/2021

07:22:18

00263884502EXPA1

324

9.912

XLON

30/04/2021

07:23:02

00263884640EXPA1

622

9.912

XLON

30/04/2021

07:23:34

00263884798EXPA1

309

9.912

XLON

30/04/2021

07:23:34

00263884799EXPA1

692

9.906

XLON

30/04/2021

07:23:49

00263884868EXPA1

170

9.904

XLON

30/04/2021

07:25:15

00263885213EXPA1

436

9.904

XLON

30/04/2021

07:25:15

00263885214EXPA1

200

9.902

XLON

30/04/2021

07:25:26

00263885279EXPA1

172

9.902

XLON

30/04/2021

07:25:26

00263885280EXPA1

200

9.890

XLON

30/04/2021

07:26:38

00263885603EXPA1

800

9.890

XLON

30/04/2021

07:26:39

00263885604EXPA1

584

9.894

XLON

30/04/2021

07:27:01

00263885700EXPA1

133

9.882

XLON

30/04/2021

07:28:24

00263886138EXPA1

1000

9.880

XLON

30/04/2021

07:28:40

00263886260EXPA1

511

9.874

XLON

30/04/2021

07:29:07

00263886368EXPA1

679

9.870

XLON

30/04/2021

07:29:27

00263886459EXPA1

364

9.870

XLON

30/04/2021

07:29:27

00263886460EXPA1

636

9.870

XLON

30/04/2021

07:29:27

00263886461EXPA1

705

9.862

XLON

30/04/2021

07:30:41

00263886989EXPA1

45

9.862

XLON

30/04/2021

07:30:41

00263886990EXPA1

1000

9.860

XLON

30/04/2021

07:30:41

00263886991EXPA1

238

9.854

XLON

30/04/2021

07:31:23

00263887206EXPA1

370

9.870

XLON

30/04/2021

07:33:01

00263887714EXPA1

79

9.870

XLON

30/04/2021

07:33:11

00263887774EXPA1

348

9.870

XLON

30/04/2021

07:33:11

00263887775EXPA1

370

9.868

XLON

30/04/2021

07:34:38

00263888228EXPA1

179

9.868

XLON

30/04/2021

07:34:38

00263888230EXPA1

586

9.868

XLON

30/04/2021

07:34:43

00263888253EXPA1

674

9.862

XLON

30/04/2021

07:35:57

00263888606EXPA1

720

9.874

XLON

30/04/2021

07:37:31

00263889028EXPA1

826

9.870

XLON

30/04/2021

07:38:02

00263889118EXPA1

1495

9.870

XLON

30/04/2021

07:40:22

00263889673EXPA1

686

9.872

XLON

30/04/2021

07:42:07

00263890017EXPA1

816

9.870

XLON

30/04/2021

07:43:01

00263890157EXPA1

1307

9.876

XLON

30/04/2021

07:45:03

00263890718EXPA1

635

9.866

XLON

30/04/2021

07:46:30

00263891085EXPA1

657

9.868

XLON

30/04/2021

07:48:56

00263891706EXPA1

561

9.862

XLON

30/04/2021

07:49:49

00263891990EXPA1

128

9.850

XLON

30/04/2021

07:50:18

00263892132EXPA1

731

9.854

XLON

30/04/2021

07:50:18

00263892133EXPA1

83

9.850

XLON

30/04/2021

07:50:18

00263892134EXPA1

118

9.850

XLON

30/04/2021

07:50:18

00263892135EXPA1

147

9.850

XLON

30/04/2021

07:50:18

00263892136EXPA1

367

9.850

XLON

30/04/2021

07:50:18

00263892137EXPA1

157

9.850

XLON

30/04/2021

07:50:18

00263892138EXPA1

296

9.854

XLON

30/04/2021

07:52:03

00263892699EXPA1

991

9.854

XLON

30/04/2021

07:52:03

00263892701EXPA1

587

9.850

XLON

30/04/2021

07:52:17

00263892735EXPA1

645

9.848

XLON

30/04/2021

07:55:21

00263893431EXPA1

184

9.844

XLON

30/04/2021

07:55:40

00263893519EXPA1

505

9.844

XLON

30/04/2021

07:55:40

00263893520EXPA1

501

9.840

XLON

30/04/2021

07:55:54

00263893556EXPA1

385

9.840

XLON

30/04/2021

07:55:54

00263893557EXPA1

114

9.840

XLON

30/04/2021

07:55:54

00263893558EXPA1

42

9.838

XLON

30/04/2021

07:57:44

00263893979EXPA1

229

9.836

XLON

30/04/2021

07:57:47

00263893986EXPA1

378

9.834

XLON

30/04/2021

08:00:30

00263894715EXPA1

370

9.836

XLON

30/04/2021

08:00:30

00263894716EXPA1

200

9.836

XLON

30/04/2021

08:00:30

00263894717EXPA1

217

9.836

XLON

30/04/2021

08:00:30

00263894718EXPA1

12

9.836

XLON

30/04/2021

08:00:30

00263894719EXPA1

370

9.836

XLON

30/04/2021

08:02:04

00263895352EXPA1

279

9.836

XLON

30/04/2021

08:02:04

00263895353EXPA1

730

9.844

XLON

30/04/2021

08:04:57

00263896223EXPA1

200

9.848

XLON

30/04/2021

08:06:57

00263896648EXPA1

631

9.846

XLON

30/04/2021

08:07:10

00263896718EXPA1

525

9.840

XLON

30/04/2021

08:10:00

00263897619EXPA1

506

9.834

XLON

30/04/2021

08:11:17

00263898141EXPA1

593

9.834

XLON

30/04/2021

08:16:40

00263899725EXPA1

374

9.834

XLON

30/04/2021

08:16:53

00263899784EXPA1

65

9.834

XLON

30/04/2021

08:16:53

00263899785EXPA1

212

9.834

XLON

30/04/2021

08:16:53

00263899786EXPA1

167

9.834

XLON

30/04/2021

08:16:53

00263899787EXPA1

88

9.834

XLON

30/04/2021

08:20:29

00263900676EXPA1

158

9.834

XLON

30/04/2021

08:20:29

00263900678EXPA1

342

9.834

XLON

30/04/2021

08:20:29

00263900679EXPA1

501

9.838

XLON

30/04/2021

08:22:55

00263901452EXPA1

689

9.838

XLON

30/04/2021

08:24:50

00263902181EXPA1

200

9.842

XLON

30/04/2021

08:24:55

00263902207EXPA1

101

9.842

XLON

30/04/2021

08:24:55

00263902208EXPA1

89

9.842

XLON

30/04/2021

08:24:55

00263902209EXPA1

100

9.842

XLON

30/04/2021

08:24:55

00263902210EXPA1

194

9.842

XLON

30/04/2021

08:24:55

00263902211EXPA1

100

9.842

XLON

30/04/2021

08:24:55

00263902212EXPA1

100

9.842

XLON

30/04/2021

08:24:55

00263902213EXPA1

200

9.838

XLON

30/04/2021

08:26:34

00263902763EXPA1

74

9.838

XLON

30/04/2021

08:26:34

00263902764EXPA1

100

9.836

XLON

30/04/2021

08:27:40

00263903139EXPA1

529

9.836

XLON

30/04/2021

08:27:40

00263903141EXPA1

90

9.836

XLON

30/04/2021

08:30:21

00263903935EXPA1

1143

9.836

XLON

30/04/2021

08:30:21

00263903936EXPA1

500

9.820

XLON

30/04/2021

08:33:27

00263904855EXPA1

579

9.820

XLON

30/04/2021

08:33:27

00263904856EXPA1

500

9.820

XLON

30/04/2021

08:33:27

00263904859EXPA1

161

9.810

XLON

30/04/2021

08:33:41

00263904925EXPA1

136

9.810

XLON

30/04/2021

08:33:41

00263904926EXPA1

703

9.810

XLON

30/04/2021

08:33:41

00263904927EXPA1

200

9.806

XLON

30/04/2021

08:34:25

00263905194EXPA1

216

9.806

XLON

30/04/2021

08:34:25

00263905195EXPA1

446

9.806

XLON

30/04/2021

08:34:25

00263905196EXPA1

634

9.804

XLON

30/04/2021

08:34:25

00263905197EXPA1

200

9.802

XLON

30/04/2021

08:37:17

00263906284EXPA1

216

9.802

XLON

30/04/2021

08:37:17

00263906285EXPA1

600

9.800

XLON

30/04/2021

08:38:06

00263906458EXPA1

526

9.800

XLON

30/04/2021

08:38:06

00263906459EXPA1

400

9.800

XLON

30/04/2021

08:38:06

00263906460EXPA1

189

9.794

XLON

30/04/2021

08:39:34

00263906855EXPA1

200

9.792

XLON

30/04/2021

08:43:06

00263907752EXPA1

200

9.796

XLON

30/04/2021

08:44:16

00263908091EXPA1

150

9.796

XLON

30/04/2021

08:44:16

00263908093EXPA1

216

9.796

XLON

30/04/2021

08:44:16

00263908095EXPA1

225

9.796

XLON

30/04/2021

08:44:16

00263908096EXPA1

200

9.796

XLON

30/04/2021

08:44:25

00263908124EXPA1

214

9.796

XLON

30/04/2021

08:44:25

00263908125EXPA1

645

9.792

XLON

30/04/2021

08:45:05

00263908277EXPA1

8

9.798

XLON

30/04/2021

08:48:27

00263909234EXPA1

195

9.798

XLON

30/04/2021

08:48:27

00263909235EXPA1

200

9.800

XLON

30/04/2021

08:51:20

00263910187EXPA1

233

9.800

XLON

30/04/2021

08:51:20

00263910188EXPA1

150

9.798

XLON

30/04/2021

08:51:29

00263910224EXPA1

219

9.804

XLON

30/04/2021

08:58:06

00263912085EXPA1

446

9.804

XLON

30/04/2021

08:58:06

00263912087EXPA1

538

9.804

XLON

30/04/2021

08:58:11

00263912113EXPA1

5

9.804

XLON

30/04/2021

08:58:11

00263912114EXPA1

370

9.804

XLON

30/04/2021

08:59:44

00263912607EXPA1

577

9.808

XLON

30/04/2021

09:05:00

00263914412EXPA1

370

9.818

XLON

30/04/2021

09:06:56

00263915021EXPA1

544

9.826

XLON

30/04/2021

09:08:01

00263915406EXPA1

200

9.830

XLON

30/04/2021

09:08:27

00263915504EXPA1

200

9.830

XLON

30/04/2021

09:08:56

00263915649EXPA1

16

9.830

XLON

30/04/2021

09:08:56

00263915650EXPA1

200

9.830

XLON

30/04/2021

09:09:02

00263915674EXPA1

200

9.830

XLON

30/04/2021

09:09:59

00263915919EXPA1

200

9.830

XLON

30/04/2021

09:10:35

00263916114EXPA1

811

9.828

XLON

30/04/2021

09:11:28

00263916345EXPA1

370

9.826

XLON

30/04/2021

09:11:33

00263916359EXPA1

8

9.826

XLON

30/04/2021

09:11:33

00263916361EXPA1

200

9.830

XLON

30/04/2021

09:12:45

00263916593EXPA1

200

9.826

XLON

30/04/2021

09:14:21

00263916913EXPA1

8

9.826

XLON

30/04/2021

09:14:21

00263916914EXPA1

550

9.824

XLON

30/04/2021

09:15:48

00263917188EXPA1

200

9.822

XLON

30/04/2021

09:15:53

00263917205EXPA1

75

9.810

XLON

30/04/2021

09:17:47

00263917638EXPA1

200

9.812

XLON

30/04/2021

09:17:47

00263917647EXPA1

150

9.812

XLON

30/04/2021

09:17:47

00263917649EXPA1

221

9.810

XLON

30/04/2021

09:18:28

00263917835EXPA1

200

9.814

XLON

30/04/2021

09:19:33

00263918028EXPA1

200

9.814

XLON

30/04/2021

09:20:00

00263918175EXPA1

256

9.810

XLON

30/04/2021

09:21:00

00263918501EXPA1

152

9.814

XLON

30/04/2021

09:21:32

00263918664EXPA1

193

9.814

XLON

30/04/2021

09:22:23

00263918908EXPA1

206

9.814

XLON

30/04/2021

09:22:23

00263918909EXPA1

17

9.818

XLON

30/04/2021

09:24:50

00263919519EXPA1

200

9.818

XLON

30/04/2021

09:24:59

00263919547EXPA1

113

9.814

XLON

30/04/2021

09:26:59

00263920068EXPA1

500

9.814

XLON

30/04/2021

09:26:59

00263920069EXPA1

79

9.814

XLON

30/04/2021

09:26:59

00263920073EXPA1

195

9.818

XLON

30/04/2021

09:31:56

00263921422EXPA1

125

9.818

XLON

30/04/2021

09:31:56

00263921425EXPA1

370

9.818

XLON

30/04/2021

09:32:05

00263921466EXPA1

98

9.818

XLON

30/04/2021

09:32:05

00263921467EXPA1

200

9.818

XLON

30/04/2021

09:33:02

00263921720EXPA1

191

9.818

XLON

30/04/2021

09:33:02

00263921721EXPA1

200

9.818

XLON

30/04/2021

09:33:14

00263921773EXPA1

120

9.818

XLON

30/04/2021

09:33:14

00263921774EXPA1

1152

9.818

XLON

30/04/2021

09:33:14

00263921775EXPA1

724

9.814

XLON

30/04/2021

09:33:44

00263921901EXPA1

200

9.812

XLON

30/04/2021

09:33:49

00263921923EXPA1

270

9.812

XLON

30/04/2021

09:33:49

00263921924EXPA1

8

9.812

XLON

30/04/2021

09:33:49

00263921925EXPA1

173

9.812

XLON

30/04/2021

09:33:49

00263921926EXPA1

200

9.808

XLON

30/04/2021

09:34:07

00263921983EXPA1

200

9.812

XLON

30/04/2021

09:37:13

00263922758EXPA1

98

9.812

XLON

30/04/2021

09:37:13

00263922759EXPA1

901

9.806

XLON

30/04/2021

09:37:16

00263922833EXPA1

14

9.808

XLON

30/04/2021

09:41:09

00263923997EXPA1

163

9.808

XLON

30/04/2021

09:41:09

00263923998EXPA1

98

9.808

XLON

30/04/2021

09:41:09

00263923999EXPA1

370

9.806

XLON

30/04/2021

09:41:12

00263924011EXPA1

248

9.808

XLON

30/04/2021

09:41:15

00263924016EXPA1

101

9.808

XLON

30/04/2021

09:41:15

00263924017EXPA1

980

9.804

XLON

30/04/2021

09:41:26

00263924087EXPA1

200

9.798

XLON

30/04/2021

09:41:37

00263924176EXPA1

200

9.798

XLON

30/04/2021

09:41:46

00263924218EXPA1

183

9.798

XLON

30/04/2021

09:41:46

00263924219EXPA1

370

9.808

XLON

30/04/2021

09:45:24

00263925076EXPA1

219

9.808

XLON

30/04/2021

09:45:24

00263925077EXPA1

84

9.808

XLON

30/04/2021

09:45:24

00263925078EXPA1

195

9.808

XLON

30/04/2021

09:45:24

00263925079EXPA1

117

9.808

XLON

30/04/2021

09:46:04

00263925212EXPA1

329

9.808

XLON

30/04/2021

09:46:04

00263925215EXPA1

738

9.808

XLON

30/04/2021

09:48:21

00263925667EXPA1

200

9.812

XLON

30/04/2021

09:52:16

00263926633EXPA1

8

9.812

XLON

30/04/2021

09:52:16

00263926634EXPA1

93

9.812

XLON

30/04/2021

09:52:16

00263926635EXPA1

200

9.812

XLON

30/04/2021

09:52:16

00263926636EXPA1

93

9.812

XLON

30/04/2021

09:52:16

00263926638EXPA1

200

9.812

XLON

30/04/2021

09:52:16

00263926639EXPA1

188

9.812

XLON

30/04/2021

09:52:16

00263926640EXPA1

642

9.808

XLON

30/04/2021

09:52:19

00263926655EXPA1

374

9.802

XLON

30/04/2021

09:53:58

00263927098EXPA1

422

9.802

XLON

30/04/2021

09:53:58

00263927099EXPA1

45

9.810

XLON

30/04/2021

09:58:15

00263928050EXPA1

568

9.810

XLON

30/04/2021

09:58:15

00263928051EXPA1

753

9.806

XLON

30/04/2021

10:01:56

00263929060EXPA1

366

9.804

XLON

30/04/2021

10:02:57

00263929274EXPA1

600

9.804

XLON

30/04/2021

10:02:57

00263929275EXPA1

15

9.804

XLON

30/04/2021

10:02:57

00263929276EXPA1

305

9.794

XLON

30/04/2021

10:05:05

00263929872EXPA1

208

9.794

XLON

30/04/2021

10:05:05

00263929873EXPA1

122

9.794

XLON

30/04/2021

10:05:05

00263929874EXPA1

200

9.796

XLON

30/04/2021

10:07:20

00263930545EXPA1

8

9.796

XLON

30/04/2021

10:07:20

00263930546EXPA1

1155

9.796

XLON

30/04/2021

10:07:20

00263930547EXPA1

195

9.796

XLON

30/04/2021

10:07:20

00263930548EXPA1

248

9.812

XLON

30/04/2021

10:12:11

00263931740EXPA1

1139

9.812

XLON

30/04/2021

10:12:11

00263931741EXPA1

480

9.806

XLON

30/04/2021

10:15:05

00263932306EXPA1

593

9.798

XLON

30/04/2021

10:16:11

00263932576EXPA1

172

9.796

XLON

30/04/2021

10:18:22

00263933078EXPA1

99

9.800

XLON

30/04/2021

10:18:56

00263933193EXPA1

597

9.800

XLON

30/04/2021

10:18:56

00263933194EXPA1

461

9.800

XLON

30/04/2021

10:18:56

00263933195EXPA1

106

9.794

XLON

30/04/2021

10:21:49

00263933835EXPA1

585

9.794

XLON

30/04/2021

10:21:49

00263933855EXPA1

243

9.794

XLON

30/04/2021

10:24:07

00263934335EXPA1

171

9.794

XLON

30/04/2021

10:24:07

00263934336EXPA1

17

9.794

XLON

30/04/2021

10:24:07

00263934338EXPA1

100

9.796

XLON

30/04/2021

10:25:32

00263934630EXPA1

567

9.792

XLON

30/04/2021

10:25:39

00263934663EXPA1

1301

9.808

XLON

30/04/2021

10:31:17

00263935952EXPA1

519

9.802

XLON

30/04/2021

10:33:30

00263936518EXPA1

370

9.802

XLON

30/04/2021

10:35:50

00263936995EXPA1

44

9.802

XLON

30/04/2021

10:37:20

00263937301EXPA1

132

9.802

XLON

30/04/2021

10:37:20

00263937303EXPA1

224

9.802

XLON

30/04/2021

10:37:20

00263937304EXPA1

257

9.802

XLON

30/04/2021

10:37:20

00263937305EXPA1

190

9.802

XLON

30/04/2021

10:37:20

00263937327EXPA1

512

9.798

XLON

30/04/2021

10:39:10

00263937911EXPA1

477

9.798

XLON

30/04/2021

10:40:54

00263938319EXPA1

75

9.798

XLON

30/04/2021

10:40:54

00263938320EXPA1

1153

9.798

XLON

30/04/2021

10:43:26

00263938810EXPA1

425

9.798

XLON

30/04/2021

10:43:26

00263938811EXPA1

360

9.788

XLON

30/04/2021

10:45:36

00263939311EXPA1

227

9.788

XLON

30/04/2021

10:45:36

00263939312EXPA1

165

9.772

XLON

30/04/2021

10:50:05

00263940499EXPA1

536

9.772

XLON

30/04/2021

10:50:05

00263940500EXPA1

59

9.764

XLON

30/04/2021

10:51:59

00263940973EXPA1

600

9.764

XLON

30/04/2021

10:51:59

00263940975EXPA1

78

9.764

XLON

30/04/2021

10:51:59

00263940977EXPA1

1198

9.764

XLON

30/04/2021

10:55:09

00263941852EXPA1

119

9.768

XLON

30/04/2021

10:58:33

00263943083EXPA1

87

9.768

XLON

30/04/2021

10:58:36

00263943089EXPA1

154

9.768

XLON

30/04/2021

10:58:36

00263943090EXPA1

176

9.768

XLON

30/04/2021

10:58:36

00263943091EXPA1

665

9.768

XLON

30/04/2021

10:58:36

00263943092EXPA1

19

9.758

XLON

30/04/2021

11:05:53

00263945356EXPA1

8

9.758

XLON

30/04/2021

11:05:53

00263945358EXPA1

41

9.758

XLON

30/04/2021

11:07:23

00263945722EXPA1

600

9.758

XLON

30/04/2021

11:07:23

00263945723EXPA1

577

9.758

XLON

30/04/2021

11:07:23

00263945724EXPA1

159

9.762

XLON

30/04/2021

11:11:30

00263946755EXPA1

840

9.762

XLON

30/04/2021

11:11:30

00263946757EXPA1

550

9.762

XLON

30/04/2021

11:11:30

00263946759EXPA1

281

9.762

XLON

30/04/2021

11:11:30

00263946760EXPA1

1245

9.760

XLON

30/04/2021

11:15:35

00263947867EXPA1

716

9.752

XLON

30/04/2021

11:17:43

00263948311EXPA1

90

9.746

XLON

30/04/2021

11:21:43

00263949116EXPA1

2

9.746

XLON

30/04/2021

11:21:45

00263949151EXPA1

1147

9.746

XLON

30/04/2021

11:23:39

00263949536EXPA1

250

9.746

XLON

30/04/2021

11:23:39

00263949537EXPA1

85

9.746

XLON

30/04/2021

11:23:39

00263949538EXPA1

35

9.746

XLON

30/04/2021

11:30:55

00263950983EXPA1

208

9.746

XLON

30/04/2021

11:31:03

00263950998EXPA1

183

9.746

XLON

30/04/2021

11:31:03

00263950999EXPA1

350

9.746

XLON

30/04/2021

11:31:03

00263951000EXPA1

117

9.746

XLON

30/04/2021

11:31:03

00263951001EXPA1

200

9.752

XLON

30/04/2021

11:34:23

00263951553EXPA1

239

9.752

XLON

30/04/2021

11:34:23

00263951554EXPA1

164

9.752

XLON

30/04/2021

11:34:23

00263951555EXPA1

161

9.752

XLON

30/04/2021

11:34:23

00263951556EXPA1

200

9.752

XLON

30/04/2021

11:34:23

00263951557EXPA1

86

9.752

XLON

30/04/2021

11:34:23

00263951558EXPA1

24

9.752

XLON

30/04/2021

11:34:23

00263951559EXPA1

767

9.754

XLON

30/04/2021

11:36:15

00263952063EXPA1

72

9.754

XLON

30/04/2021

11:38:24

00263952810EXPA1

308

9.754

XLON

30/04/2021

11:38:24

00263952811EXPA1

352

9.760

XLON

30/04/2021

11:41:04

00263953231EXPA1

432

9.760

XLON

30/04/2021

11:41:04

00263953232EXPA1

1223

9.756

XLON

30/04/2021

11:47:34

00263954220EXPA1

463

9.758

XLON

30/04/2021

11:51:43

00263955045EXPA1

42

9.758

XLON

30/04/2021

11:51:43

00263955046EXPA1

1057

9.758

XLON

30/04/2021

11:51:43

00263955047EXPA1

271

9.758

XLON

30/04/2021

11:51:43

00263955048EXPA1

370

9.772

XLON

30/04/2021

11:55:53

00263956215EXPA1

200

9.772

XLON

30/04/2021

11:55:53

00263956216EXPA1

182

9.772

XLON

30/04/2021

11:55:53

00263956217EXPA1

200

9.772

XLON

30/04/2021

11:55:53

00263956218EXPA1

86

9.772

XLON

30/04/2021

11:55:53

00263956219EXPA1

200

9.772

XLON

30/04/2021

11:55:53

00263956220EXPA1

200

9.772

XLON

30/04/2021

11:55:53

00263956221EXPA1

304

9.772

XLON

30/04/2021

11:55:55

00263956223EXPA1

89

9.766

XLON

30/04/2021

11:57:56

00263956629EXPA1

376

9.766

XLON

30/04/2021

11:57:56

00263956630EXPA1

144

9.766

XLON

30/04/2021

11:57:56

00263956631EXPA1

639

9.764

XLON

30/04/2021

12:01:36

00263957238EXPA1

242

9.764

XLON

30/04/2021

12:02:10

00263957377EXPA1

315

9.764

XLON

30/04/2021

12:02:10

00263957378EXPA1

6

9.760

XLON

30/04/2021

12:02:55

00263957503EXPA1

596

9.760

XLON

30/04/2021

12:02:55

00263957504EXPA1

434

9.762

XLON

30/04/2021

12:06:22

00263958194EXPA1

686

9.762

XLON

30/04/2021

12:06:22

00263958195EXPA1

629

9.762

XLON

30/04/2021

12:09:36

00263958987EXPA1

463

9.758

XLON

30/04/2021

12:09:55

00263959026EXPA1

492

9.750

XLON

30/04/2021

12:10:19

00263959147EXPA1

1

9.752

XLON

30/04/2021

12:12:45

00263959675EXPA1

200

9.752

XLON

30/04/2021

12:12:45

00263959676EXPA1

200

9.752

XLON

30/04/2021

12:12:45

00263959677EXPA1

548

9.748

XLON

30/04/2021

12:13:25

00263959792EXPA1

25

9.752

XLON

30/04/2021

12:18:46

00263960934EXPA1

233

9.752

XLON

30/04/2021

12:18:46

00263960935EXPA1

1220

9.752

XLON

30/04/2021

12:19:08

00263960983EXPA1

180

9.752

XLON

30/04/2021

12:22:53

00263962062EXPA1

750

9.752

XLON

30/04/2021

12:22:53

00263962065EXPA1

643

9.750

XLON

30/04/2021

12:24:35

00263962402EXPA1

1186

9.762

XLON

30/04/2021

12:27:53

00263963224EXPA1

544

9.752

XLON

30/04/2021

12:29:51

00263963739EXPA1

200

9.758

XLON

30/04/2021

12:31:50

00263964474EXPA1

125

9.758

XLON

30/04/2021

12:31:50

00263964477EXPA1

200

9.758

XLON

30/04/2021

12:34:47

00263965481EXPA1

588

9.754

XLON

30/04/2021

12:35:20

00263965645EXPA1

200

9.758

XLON

30/04/2021

12:36:58

00263966148EXPA1

200

9.758

XLON

30/04/2021

12:37:01

00263966183EXPA1

474

9.760

XLON

30/04/2021

12:37:13

00263966234EXPA1

173

9.762

XLON

30/04/2021

12:39:15

00263966663EXPA1

216

9.762

XLON

30/04/2021

12:39:15

00263966666EXPA1

606

9.760

XLON

30/04/2021

12:39:57

00263966875EXPA1

200

9.752

XLON

30/04/2021

12:41:36

00263967222EXPA1

200

9.752

XLON

30/04/2021

12:41:58

00263967288EXPA1

16

9.752

XLON

30/04/2021

12:41:58

00263967289EXPA1

627

9.750

XLON

30/04/2021

12:42:32

00263967432EXPA1

52

9.766

XLON

30/04/2021

12:48:33

00263969116EXPA1

214

9.766

XLON

30/04/2021

12:48:33

00263969117EXPA1

150

9.766

XLON

30/04/2021

12:48:33

00263969118EXPA1

200

9.774

XLON

30/04/2021

12:54:54

00263971047EXPA1

197

9.774

XLON

30/04/2021

12:54:54

00263971048EXPA1

200

9.778

XLON

30/04/2021

12:58:51

00263971926EXPA1

200

9.778

XLON

30/04/2021

12:58:57

00263971949EXPA1

200

9.778

XLON

30/04/2021

12:59:21

00263972089EXPA1

8

9.778

XLON

30/04/2021

12:59:21

00263972090EXPA1

15

9.776

XLON

30/04/2021

13:00:11

00263972335EXPA1

524

9.776

XLON

30/04/2021

13:00:11

00263972336EXPA1

51

9.776

XLON

30/04/2021

13:00:11

00263972337EXPA1

200

9.778

XLON

30/04/2021

13:00:40

00263972522EXPA1

200

9.778

XLON

30/04/2021

13:00:52

00263972590EXPA1

200

9.778

XLON

30/04/2021

13:01:46

00263973068EXPA1

200

9.778

XLON

30/04/2021

13:01:52

00263973103EXPA1

322

9.776

XLON

30/04/2021

13:02:45

00263973394EXPA1

422

9.776

XLON

30/04/2021

13:02:45

00263973395EXPA1

15

9.778

XLON

30/04/2021

13:03:32

00263973656EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973671EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973675EXPA1

119

9.778

XLON

30/04/2021

13:03:35

00263973676EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973677EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973678EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973679EXPA1

200

9.778

XLON

30/04/2021

13:03:35

00263973680EXPA1

202

9.778

XLON

30/04/2021

13:03:38

00263973693EXPA1

200

9.778

XLON

30/04/2021

13:03:38

00263973696EXPA1

200

9.778

XLON

30/04/2021

13:03:38

00263973698EXPA1

200

9.778

XLON

30/04/2021

13:03:38

00263973701EXPA1

108

9.778

XLON

30/04/2021

13:03:38

00263973702EXPA1

200

9.778

XLON

30/04/2021

13:03:41

00263973712EXPA1

200

9.778

XLON

30/04/2021

13:03:41

00263973713EXPA1

1246

9.778

XLON

30/04/2021

13:04:05

00263973838EXPA1

655

9.768

XLON

30/04/2021

13:06:32

00263974681EXPA1

669

9.764

XLON

30/04/2021

13:07:13

00263974907EXPA1

569

9.764

XLON

30/04/2021

13:16:48

00263977631EXPA1

13

9.766

XLON

30/04/2021

13:18:11

00263978100EXPA1

200

9.766

XLON

30/04/2021

13:18:17

00263978126EXPA1

200

9.766

XLON

30/04/2021

13:18:41

00263978275EXPA1

212

9.766

XLON

30/04/2021

13:18:41

00263978277EXPA1

200

9.766

XLON

30/04/2021

13:18:44

00263978295EXPA1

200

9.766

XLON

30/04/2021

13:19:02

00263978379EXPA1

501

9.766

XLON

30/04/2021

13:19:47

00263978567EXPA1

200

9.774

XLON

30/04/2021

13:23:08

00263979896EXPA1

200

9.774

XLON

30/04/2021

13:23:17

00263979932EXPA1

200

9.774

XLON

30/04/2021

13:23:42

00263980059EXPA1

200

9.774

XLON

30/04/2021

13:24:45

00263980412EXPA1

200

9.774

XLON

30/04/2021

13:24:48

00263980427EXPA1

382

9.772

XLON

30/04/2021

13:25:18

00263980573EXPA1

657

9.768

XLON

30/04/2021

13:25:24

00263980636EXPA1

439

9.768

XLON

30/04/2021

13:25:29

00263980655EXPA1

236

9.768

XLON

30/04/2021

13:25:32

00263980658EXPA1

265

9.768

XLON

30/04/2021

13:25:35

00263980675EXPA1

620

9.766

XLON

30/04/2021

13:25:49

00263980770EXPA1

200

9.762

XLON

30/04/2021

13:25:58

00263980807EXPA1

191

9.762

XLON

30/04/2021

13:25:58

00263980808EXPA1

200

9.762

XLON

30/04/2021

13:26:04

00263980852EXPA1

200

9.762

XLON

30/04/2021

13:26:22

00263980972EXPA1

200

9.762

XLON

30/04/2021

13:26:22

00263980974EXPA1

200

9.762

XLON

30/04/2021

13:26:22

00263980975EXPA1

100

9.762

XLON

30/04/2021

13:26:22

00263980976EXPA1

565

9.760

XLON

30/04/2021

13:26:23

00263980981EXPA1

686

9.760

XLON

30/04/2021

13:27:50

00263981386EXPA1

546

9.764

XLON

30/04/2021

13:30:05

00263982112EXPA1

419

9.758

XLON

30/04/2021

13:30:30

00263982385EXPA1

188

9.758

XLON

30/04/2021

13:30:30

00263982387EXPA1

1115

9.762

XLON

30/04/2021

13:31:02

00263982756EXPA1

224

9.764

XLON

30/04/2021

13:32:29

00263983327EXPA1

67

9.778

XLON

30/04/2021

13:33:29

00263983657EXPA1

1090

9.778

XLON

30/04/2021

13:34:05

00263983886EXPA1

593

9.776

XLON

30/04/2021

13:34:44

00263984158EXPA1

200

9.774

XLON

30/04/2021

13:35:56

00263984680EXPA1

412

9.774

XLON

30/04/2021

13:35:56

00263984681EXPA1

188

9.774

XLON

30/04/2021

13:35:56

00263984682EXPA1

535

9.770

XLON

30/04/2021

13:36:28

00263984963EXPA1

316

9.766

XLON

30/04/2021

13:38:05

00263985627EXPA1

138

9.766

XLON

30/04/2021

13:39:10

00263986169EXPA1

599

9.762

XLON

30/04/2021

13:39:50

00263986358EXPA1

228

9.764

XLON

30/04/2021

13:43:07

00263987513EXPA1

200

9.768

XLON

30/04/2021

13:46:01

00263988546EXPA1

123

9.768

XLON

30/04/2021

13:46:01

00263988548EXPA1

303

9.768

XLON

30/04/2021

13:46:01

00263988550EXPA1

200

9.766

XLON

30/04/2021

13:46:52

00263988954EXPA1

164

9.766

XLON

30/04/2021

13:46:52

00263988955EXPA1

140

9.770

XLON

30/04/2021

13:49:05

00263989776EXPA1

302

9.770

XLON

30/04/2021

13:49:05

00263989777EXPA1

67

9.770

XLON

30/04/2021

13:49:05

00263989778EXPA1

56

9.770

XLON

30/04/2021

13:49:05

00263989779EXPA1

86

9.770

XLON

30/04/2021

13:49:05

00263989780EXPA1

133

9.770

XLON

30/04/2021

13:49:05

00263989781EXPA1

11

9.770

XLON

30/04/2021

13:49:05

00263989782EXPA1

159

9.780

XLON

30/04/2021

13:50:10

00263990224EXPA1

468

9.780

XLON

30/04/2021

13:50:15

00263990249EXPA1

1454

9.782

XLON

30/04/2021

13:50:49

00263990443EXPA1

7

9.786

XLON

30/04/2021

13:52:22

00263991019EXPA1

508

9.792

XLON

30/04/2021

13:53:59

00263991589EXPA1

1989

9.792

XLON

30/04/2021

13:53:59

00263991590EXPA1

284

9.790

XLON

30/04/2021

13:55:29

00263992075EXPA1

282

9.790

XLON

30/04/2021

13:55:29

00263992076EXPA1

586

9.790

XLON

30/04/2021

13:56:06

00263992321EXPA1

200

9.784

XLON

30/04/2021

13:56:44

00263992479EXPA1

216

9.784

XLON

30/04/2021

13:56:47

00263992490EXPA1

17

9.784

XLON

30/04/2021

13:56:47

00263992491EXPA1

200

9.784

XLON

30/04/2021

13:56:50

00263992525EXPA1

200

9.786

XLON

30/04/2021

13:58:53

00263993084EXPA1

46

9.790

XLON

30/04/2021

13:59:19

00263993247EXPA1

200

9.790

XLON

30/04/2021

13:59:23

00263993255EXPA1

180

9.788

XLON

30/04/2021

14:00:38

00263993764EXPA1

146

9.788

XLON

30/04/2021

14:00:48

00263993821EXPA1

240

9.788

XLON

30/04/2021

14:00:48

00263993822EXPA1

200

9.788

XLON

30/04/2021

14:01:20

00263994084EXPA1

1227

9.790

XLON

30/04/2021

14:01:51

00263994295EXPA1

701

9.794

XLON

30/04/2021

14:03:25

00263994999EXPA1

467

9.794

XLON

30/04/2021

14:03:25

00263995001EXPA1

575

9.796

XLON

30/04/2021

14:04:48

00263995524EXPA1

737

9.800

XLON

30/04/2021

14:06:25

00263996144EXPA1

741

9.794

XLON

30/04/2021

14:08:05

00263996914EXPA1

200

9.788

XLON

30/04/2021

14:09:44

00263997591EXPA1

248

9.788

XLON

30/04/2021

14:09:44

00263997593EXPA1

243

9.788

XLON

30/04/2021

14:09:44

00263997594EXPA1

560

9.782

XLON

30/04/2021

14:11:54

00263998423EXPA1

83

9.782

XLON

30/04/2021

14:11:54

00263998424EXPA1

330

9.776

XLON

30/04/2021

14:12:12

00263998552EXPA1

441

9.776

XLON

30/04/2021

14:12:12

00263998553EXPA1

289

9.758

XLON

30/04/2021

14:13:25

00263999210EXPA1

80

9.754

XLON

30/04/2021

14:13:58

00263999430EXPA1

540

9.754

XLON

30/04/2021

14:13:58

00263999431EXPA1

77

9.754

XLON

30/04/2021

14:15:46

00264000382EXPA1

8

9.754

XLON

30/04/2021

14:15:46

00264000383EXPA1

96

9.754

XLON

30/04/2021

14:15:46

00264000384EXPA1

34

9.754

XLON

30/04/2021

14:15:49

00264000415EXPA1

668

9.756

XLON

30/04/2021

14:17:14

00264000978EXPA1

17

9.754

XLON

30/04/2021

14:17:49

00264001154EXPA1

187

9.754

XLON

30/04/2021

14:17:49

00264001156EXPA1

161

9.754

XLON

30/04/2021

14:17:49

00264001158EXPA1

8

9.754

XLON

30/04/2021

14:19:16

00264001855EXPA1

100

9.758

XLON

30/04/2021

14:20:17

00264002371EXPA1

200

9.760

XLON

30/04/2021

14:20:23

00264002407EXPA1

201

9.760

XLON

30/04/2021

14:20:23

00264002409EXPA1

456

9.760

XLON

30/04/2021

14:22:03

00264002856EXPA1

204

9.760

XLON

30/04/2021

14:22:14

00264002944EXPA1

332

9.760

XLON

30/04/2021

14:22:14

00264002945EXPA1

615

9.760

XLON

30/04/2021

14:22:28

00264003033EXPA1

200

9.762

XLON

30/04/2021

14:23:03

00264003227EXPA1

98

9.762

XLON

30/04/2021

14:23:03

00264003228EXPA1

165

9.762

XLON

30/04/2021

14:23:03

00264003229EXPA1

265

9.762

XLON

30/04/2021

14:23:03

00264003230EXPA1

86

9.762

XLON

30/04/2021

14:23:03

00264003232EXPA1

200

9.762

XLON

30/04/2021

14:23:18

00264003337EXPA1

185

9.762

XLON

30/04/2021

14:23:21

00264003344EXPA1

633

9.758

XLON

30/04/2021

14:23:25

00264003359EXPA1

200

9.758

XLON

30/04/2021

14:23:30

00264003393EXPA1

315

9.758

XLON

30/04/2021

14:23:30

00264003395EXPA1

193

9.758

XLON

30/04/2021

14:23:30

00264003397EXPA1

200

9.758

XLON

30/04/2021

14:23:33

00264003402EXPA1

313

9.758

XLON

30/04/2021

14:23:33

00264003404EXPA1

192

9.758

XLON

30/04/2021

14:23:33

00264003405EXPA1

170

9.758

XLON

30/04/2021

14:23:33

00264003406EXPA1

324

9.758

XLON

30/04/2021

14:23:33

00264003407EXPA1

8

9.754

XLON

30/04/2021

14:24:33

00264003800EXPA1

108

9.756

XLON

30/04/2021

14:24:33

00264003801EXPA1

193

9.756

XLON

30/04/2021

14:24:33

00264003802EXPA1

258

9.756

XLON

30/04/2021

14:24:33

00264003803EXPA1

190

9.756

XLON

30/04/2021

14:24:33

00264003804EXPA1

150

9.756

XLON

30/04/2021

14:24:33

00264003805EXPA1

44

9.754

XLON

30/04/2021

14:24:53

00264003953EXPA1

717

9.754

XLON

30/04/2021

14:24:53

00264003954EXPA1

99

9.754

XLON

30/04/2021

14:24:53

00264003955EXPA1

607

9.762

XLON

30/04/2021

14:26:08

00264004534EXPA1

220

9.762

XLON

30/04/2021

14:26:08

00264004535EXPA1

929

9.762

XLON

30/04/2021

14:26:45

00264004705EXPA1

110

9.768

XLON

30/04/2021

14:30:04

00264005989EXPA1

180

9.776

XLON

30/04/2021

14:32:16

00264006870EXPA1

1081

9.776

XLON

30/04/2021

14:32:29

00264006959EXPA1

100

9.776

XLON

30/04/2021

14:33:42

00264007365EXPA1

497

9.776

XLON

30/04/2021

14:33:42

00264007366EXPA1

181

9.776

XLON

30/04/2021

14:33:42

00264007367EXPA1

40

9.776

XLON

30/04/2021

14:33:42

00264007368EXPA1

741

9.774

XLON

30/04/2021

14:34:11

00264007524EXPA1

824

9.768

XLON

30/04/2021

14:34:28

00264007685EXPA1

204

9.770

XLON

30/04/2021

14:36:25

00264008432EXPA1

966

9.770

XLON

30/04/2021

14:36:25

00264008434EXPA1

200

9.770

XLON

30/04/2021

14:36:25

00264008436EXPA1

290

9.770

XLON

30/04/2021

14:36:25

00264008437EXPA1

14

9.770

XLON

30/04/2021

14:36:25

00264008438EXPA1

353

9.772

XLON

30/04/2021

14:37:33

00264008937EXPA1

255

9.756

XLON

30/04/2021

14:38:20

00264009495EXPA1

387

9.756

XLON

30/04/2021

14:38:46

00264009733EXPA1

158

9.756

XLON

30/04/2021

14:38:46

00264009734EXPA1

1169

9.770

XLON

30/04/2021

14:40:00

00264010438EXPA1

150

9.772

XLON

30/04/2021

14:41:21

00264011151EXPA1

370

9.772

XLON

30/04/2021

14:41:21

00264011152EXPA1

200

9.772

XLON

30/04/2021

14:41:21

00264011153EXPA1

297

9.772

XLON

30/04/2021

14:41:21

00264011154EXPA1

662

9.770

XLON

30/04/2021

14:44:10

00264012768EXPA1

237

9.772

XLON

30/04/2021

14:44:57

00264013137EXPA1

16

9.772

XLON

30/04/2021

14:44:57

00264013138EXPA1

200

9.772

XLON

30/04/2021

14:44:57

00264013139EXPA1

200

9.772

XLON

30/04/2021

14:44:57

00264013140EXPA1

200

9.772

XLON

30/04/2021

14:44:57

00264013141EXPA1

200

9.772

XLON

30/04/2021

14:44:57

00264013142EXPA1

779

9.772

XLON

30/04/2021

14:45:00

00264013155EXPA1

200

9.772

XLON

30/04/2021

14:47:58

00264014664EXPA1

126

9.772

XLON

30/04/2021

14:47:58

00264014665EXPA1

1092

9.772

XLON

30/04/2021

14:48:32

00264014982EXPA1

672

9.770

XLON

30/04/2021

14:49:42

00264015742EXPA1

387

9.770

XLON

30/04/2021

14:50:19

00264016046EXPA1

262

9.770

XLON

30/04/2021

14:50:19

00264016048EXPA1

222

9.770

XLON

30/04/2021

14:50:19

00264016049EXPA1

1192

9.772

XLON

30/04/2021

14:52:18

00264016937EXPA1

370

9.772

XLON

30/04/2021

14:52:18

00264016938EXPA1

200

9.772

XLON

30/04/2021

14:52:18

00264016939EXPA1

176

9.772

XLON

30/04/2021

14:52:18

00264016940EXPA1

506

9.772

XLON

30/04/2021

14:53:04

00264017313EXPA1

200

9.772

XLON

30/04/2021

14:53:41

00264017677EXPA1

51

9.774

XLON

30/04/2021

14:54:10

00264017894EXPA1

84

9.774

XLON

30/04/2021

14:54:10

00264017896EXPA1

76

9.774

XLON

30/04/2021

14:54:10

00264017897EXPA1

869

9.774

XLON

30/04/2021

14:54:10

00264017898EXPA1

174

9.774

XLON

30/04/2021

14:54:59

00264018278EXPA1

192

9.774

XLON

30/04/2021

14:54:59

00264018281EXPA1

173

9.774

XLON

30/04/2021

14:54:59

00264018283EXPA1

247

9.774

XLON

30/04/2021

14:54:59

00264018285EXPA1

200

9.778

XLON

30/04/2021

14:56:31

00264019079EXPA1

238

9.778

XLON

30/04/2021

14:56:31

00264019081EXPA1

214

9.778

XLON

30/04/2021

14:56:31

00264019083EXPA1

370

9.776

XLON

30/04/2021

14:57:02

00264019348EXPA1

241

9.776

XLON

30/04/2021

14:57:02

00264019349EXPA1

200

9.776

XLON

30/04/2021

14:57:02

00264019350EXPA1

200

9.784

XLON

30/04/2021

14:57:56

00264019776EXPA1

233

9.784

XLON

30/04/2021

14:57:56

00264019777EXPA1

805

9.784

XLON

30/04/2021

14:58:10

00264019931EXPA1

935

9.784

XLON

30/04/2021

14:58:10

00264019932EXPA1

753

9.790

XLON

30/04/2021

14:59:38

00264020628EXPA1

429

9.790

XLON

30/04/2021

14:59:38

00264020630EXPA1

623

9.784

XLON

30/04/2021

15:00:10

00264021216EXPA1

629

9.778

XLON

30/04/2021

15:01:07

00264021866EXPA1

241

9.774

XLON

30/04/2021

15:01:39

00264022246EXPA1

115

9.774

XLON

30/04/2021

15:01:39

00264022248EXPA1

226

9.774

XLON

30/04/2021

15:01:39

00264022250EXPA1

370

9.772

XLON

30/04/2021

15:02:39

00264022886EXPA1

122

9.772

XLON

30/04/2021

15:02:39

00264022887EXPA1

361

9.772

XLON

30/04/2021

15:02:39

00264022888EXPA1

983

9.772

XLON

30/04/2021

15:02:39

00264022890EXPA1

488

9.768

XLON

30/04/2021

15:03:31

00264023372EXPA1

200

9.772

XLON

30/04/2021

15:04:10

00264023668EXPA1

186

9.772

XLON

30/04/2021

15:04:10

00264023670EXPA1

238

9.772

XLON

30/04/2021

15:04:10

00264023672EXPA1

331

9.772

XLON

30/04/2021

15:04:10

00264023673EXPA1

81

9.772

XLON

30/04/2021

15:06:33

00264024969EXPA1

200

9.778

XLON

30/04/2021

15:08:09

00264025832EXPA1

200

9.778

XLON

30/04/2021

15:08:09

00264025833EXPA1

584

9.774

XLON

30/04/2021

15:08:56

00264026330EXPA1

200

9.762

XLON

30/04/2021

15:09:04

00264026443EXPA1

224

9.762

XLON

30/04/2021

15:09:04

00264026446EXPA1

200

9.762

XLON

30/04/2021

15:09:07

00264026467EXPA1

200

9.762

XLON

30/04/2021

15:09:07

00264026468EXPA1

200

9.762

XLON

30/04/2021

15:09:07

00264026469EXPA1

200

9.762

XLON

30/04/2021

15:09:07

00264026470EXPA1

200

9.762

XLON

30/04/2021

15:09:07

00264026471EXPA1

289

9.766

XLON

30/04/2021

15:09:19

00264026629EXPA1

18

9.766

XLON

30/04/2021

15:09:19

00264026630EXPA1

341

9.766

XLON

30/04/2021

15:09:19

00264026631EXPA1

200

9.766

XLON

30/04/2021

15:09:22

00264026657EXPA1

971

9.768

XLON

30/04/2021

15:09:22

00264026660EXPA1

42

9.764

XLON

30/04/2021

15:10:20

00264027218EXPA1

622

9.764

XLON

30/04/2021

15:10:20

00264027219EXPA1

587

9.760

XLON

30/04/2021

15:10:50

00264027461EXPA1

684

9.762

XLON

30/04/2021

15:12:10

00264028164EXPA1

609

9.758

XLON

30/04/2021

15:12:35

00264028431EXPA1

550

9.756

XLON

30/04/2021

15:13:23

00264028817EXPA1

936

9.762

XLON

30/04/2021

15:14:06

00264029231EXPA1

534

9.754

XLON

30/04/2021

15:14:57

00264029768EXPA1

370

9.752

XLON

30/04/2021

15:16:05

00264030566EXPA1

220

9.752

XLON

30/04/2021

15:16:05

00264030567EXPA1

200

9.752

XLON

30/04/2021

15:16:30

00264030790EXPA1

176

9.750

XLON

30/04/2021

15:16:34

00264030912EXPA1

244

9.750

XLON

30/04/2021

15:16:34

00264030913EXPA1

424

9.750

XLON

30/04/2021

15:16:34

00264030914EXPA1

447

9.748

XLON

30/04/2021

15:17:21

00264031337EXPA1

171

9.748

XLON

30/04/2021

15:17:21

00264031344EXPA1

37

9.750

XLON

30/04/2021

15:17:59

00264031745EXPA1

181

9.750

XLON

30/04/2021

15:17:59

00264031746EXPA1

203

9.748

XLON

30/04/2021

15:18:12

00264031901EXPA1

200

9.750

XLON

30/04/2021

15:18:51

00264032406EXPA1

183

9.750

XLON

30/04/2021

15:18:51

00264032410EXPA1

206

9.750

XLON

30/04/2021

15:18:51

00264032418EXPA1

1040

9.752

XLON

30/04/2021

15:19:43

00264033009EXPA1

223

9.758

XLON

30/04/2021

15:20:55

00264033990EXPA1

989

9.758

XLON

30/04/2021

15:21:06

00264034121EXPA1

200

9.766

XLON

30/04/2021

15:21:57

00264034748EXPA1

261

9.766

XLON

30/04/2021

15:21:57

00264034749EXPA1

150

9.766

XLON

30/04/2021

15:21:57

00264034750EXPA1

304

9.766

XLON

30/04/2021

15:21:57

00264034751EXPA1

490

9.766

XLON

30/04/2021

15:21:57

00264034752EXPA1

200

9.766

XLON

30/04/2021

15:21:57

00264034753EXPA1

86

9.766

XLON

30/04/2021

15:21:57

00264034754EXPA1

178

9.766

XLON

30/04/2021

15:21:57

00264034755EXPA1

186

9.770

XLON

30/04/2021

15:23:33

00264035994EXPA1

718

9.768

XLON

30/04/2021

15:24:03

00264036378EXPA1

252

9.768

XLON

30/04/2021

15:24:14

00264036511EXPA1

230

9.768

XLON

30/04/2021

15:24:17

00264036532EXPA1












 

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
 
 
POSDKKBNABKDQQN
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