1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 5303X
WPP PLC
04 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




04/05/2021










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






The Company announces that on 04/05/2021 it has purchased a total of 362,900 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

271,389

16,887

50,232

24,392

Highest price paid (per ordinary share)

9.934

9.928

9.934

9.934

Lowest price paid (per ordinary share)

9.686

9.702

9.692

9.702

Volume weighted average price paid (per ordinary share)

9.8142

9.8182

9.8008

9.8027












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 1,281,250,642 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,210,760,689 ordinary shares.



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93












Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

84

9.862

BATE

04/05/2021

07:01:34

00264150494EXPA1

100

9.886

BATE

04/05/2021

07:18:37

00264154569EXPA1

180

9.872

BATE

04/05/2021

07:23:54

00264155808EXPA1

58

9.872

BATE

04/05/2021

07:23:54

00264155809EXPA1

110

9.872

BATE

04/05/2021

07:23:54

00264155810EXPA1

100

9.872

BATE

04/05/2021

07:23:54

00264155811EXPA1

58

9.872

BATE

04/05/2021

07:23:54

00264155813EXPA1

31

9.872

BATE

04/05/2021

07:23:54

00264155815EXPA1

800

9.880

BATE

04/05/2021

07:24:45

00264155976EXPA1

738

9.880

BATE

04/05/2021

07:24:45

00264155977EXPA1

100

9.874

BATE

04/05/2021

08:05:59

00264166206EXPA1

14

9.878

BATE

04/05/2021

08:27:23

00264173148EXPA1

417

9.878

BATE

04/05/2021

08:27:23

00264173149EXPA1

430

9.878

BATE

04/05/2021

08:27:23

00264173150EXPA1

877

9.878

BATE

04/05/2021

08:27:23

00264173151EXPA1

2

9.868

BATE

04/05/2021

08:48:58

00264179347EXPA1

25

9.876

BATE

04/05/2021

09:04:06

00264183183EXPA1

100

9.876

BATE

04/05/2021

09:05:40

00264183761EXPA1

80

9.876

BATE

04/05/2021

09:05:40

00264183762EXPA1

222

9.876

BATE

04/05/2021

09:05:40

00264183763EXPA1

220

9.846

BATE

04/05/2021

09:24:27

00264188538EXPA1

15

9.842

BATE

04/05/2021

09:32:50

00264190304EXPA1

826

9.858

BATE

04/05/2021

09:39:27

00264191691EXPA1

61

9.928

BATE

04/05/2021

10:39:20

00264206374EXPA1

89

9.928

BATE

04/05/2021

10:39:20

00264206375EXPA1

77

9.928

BATE

04/05/2021

10:39:20

00264206376EXPA1

89

9.928

BATE

04/05/2021

10:39:20

00264206377EXPA1

77

9.928

BATE

04/05/2021

10:39:20

00264206378EXPA1

115

9.894

BATE

04/05/2021

10:54:43

00264209754EXPA1

20

9.894

BATE

04/05/2021

10:55:09

00264209844EXPA1

128

9.894

BATE

04/05/2021

10:55:09

00264209845EXPA1

110

9.894

BATE

04/05/2021

10:55:09

00264209846EXPA1

128

9.894

BATE

04/05/2021

10:55:09

00264209848EXPA1

110

9.894

BATE

04/05/2021

10:55:09

00264209852EXPA1

128

9.894

BATE

04/05/2021

10:55:09

00264209854EXPA1

110

9.894

BATE

04/05/2021

10:55:09

00264209856EXPA1

74

9.898

BATE

04/05/2021

10:58:55

00264210504EXPA1

54

9.898

BATE

04/05/2021

10:58:55

00264210505EXPA1

170

9.898

BATE

04/05/2021

10:58:55

00264210506EXPA1

80

9.900

BATE

04/05/2021

11:11:09

00264212627EXPA1

283

9.900

BATE

04/05/2021

11:11:09

00264212629EXPA1

2

9.900

BATE

04/05/2021

11:14:49

00264213216EXPA1

100

9.806

BATE

04/05/2021

12:26:21

00264230485EXPA1

2

9.784

BATE

04/05/2021

12:59:40

00264239439EXPA1

32

9.810

BATE

04/05/2021

13:30:01

00264247998EXPA1

67

9.810

BATE

04/05/2021

13:30:01

00264247999EXPA1

16

9.824

BATE

04/05/2021

13:30:13

00264248203EXPA1

90

9.824

BATE

04/05/2021

13:30:13

00264248205EXPA1

700

9.822

BATE

04/05/2021

13:30:26

00264248310EXPA1

4

9.844

BATE

04/05/2021

13:36:18

00264251078EXPA1

10

9.842

BATE

04/05/2021

13:37:37

00264251610EXPA1

454

9.846

BATE

04/05/2021

13:37:53

00264251711EXPA1

23

9.844

BATE

04/05/2021

13:40:41

00264252908EXPA1

381

9.726

BATE

04/05/2021

13:54:42

00264259770EXPA1

73

9.714

BATE

04/05/2021

14:10:09

00264269219EXPA1

113

9.702

BATE

04/05/2021

14:12:47

00264270345EXPA1

3

9.754

BATE

04/05/2021

14:21:00

00264274837EXPA1

100

9.754

BATE

04/05/2021

14:21:00

00264274838EXPA1

17

9.754

BATE

04/05/2021

14:21:21

00264274980EXPA1

373

9.754

BATE

04/05/2021

14:21:21

00264274982EXPA1

102

9.754

BATE

04/05/2021

14:21:24

00264274994EXPA1

39

9.754

BATE

04/05/2021

14:21:24

00264274996EXPA1

380

9.754

BATE

04/05/2021

14:21:24

00264274997EXPA1

242

9.754

BATE

04/05/2021

14:21:24

00264274998EXPA1

799

9.754

BATE

04/05/2021

14:21:24

00264274999EXPA1

143

9.754

BATE

04/05/2021

14:21:24

00264275000EXPA1

401

9.756

BATE

04/05/2021

14:24:03

00264276168EXPA1

913

9.756

BATE

04/05/2021

14:24:03

00264276169EXPA1

106

9.780

BATE

04/05/2021

14:28:26

00264278808EXPA1

375

9.780

BATE

04/05/2021

14:28:26

00264278809EXPA1

600

9.780

BATE

04/05/2021

14:28:26

00264278811EXPA1

600

9.780

BATE

04/05/2021

14:28:26

00264278813EXPA1

516

9.780

BATE

04/05/2021

14:28:26

00264278814EXPA1

24

9.772

BATE

04/05/2021

14:29:54

00264279421EXPA1

167

9.776

BATE

04/05/2021

14:31:26

00264280186EXPA1

150

9.774

BATE

04/05/2021

14:31:38

00264280269EXPA1

100

9.774

BATE

04/05/2021

14:31:38

00264280270EXPA1

19

9.774

BATE

04/05/2021

14:31:44

00264280313EXPA1

17

9.774

BATE

04/05/2021

14:31:47

00264280330EXPA1

11

9.774

BATE

04/05/2021

14:32:17

00264280509EXPA1

17

9.742

BATE

04/05/2021

14:46:34

00264286865EXPA1

2

9.744

BATE

04/05/2021

14:46:34

00264286870EXPA1

14

9.744

BATE

04/05/2021

14:46:35

00264286881EXPA1

71

9.744

BATE

04/05/2021

14:46:35

00264286882EXPA1

420

9.744

BATE

04/05/2021

14:46:37

00264286893EXPA1

65

9.738

BATE

04/05/2021

14:48:11

00264287512EXPA1

17

9.722

BATE

04/05/2021

14:50:27

00264288816EXPA1

5

9.722

BATE

04/05/2021

14:50:27

00264288817EXPA1

100

9.724

BATE

04/05/2021

15:03:09

00264296401EXPA1

4

9.716

BATE

04/05/2021

15:09:50

00264300154EXPA1

25

9.716

BATE

04/05/2021

15:09:50

00264300158EXPA1

100

9.716

BATE

04/05/2021

15:09:50

00264300159EXPA1

20

9.714

BATE

04/05/2021

15:12:16

00264301958EXPA1

77

9.702

BATE

04/05/2021

15:14:02

00264303306EXPA1

9

9.702

BATE

04/05/2021

15:14:02

00264303308EXPA1

61

9.714

BATE

04/05/2021

15:18:46

00264306791EXPA1

2

9.712

BATE

04/05/2021

15:20:11

00264307906EXPA1

90

9.712

BATE

04/05/2021

15:21:38

00264309177EXPA1

34

9.710

BATE

04/05/2021

15:22:46

00264310035EXPA1

149

9.864

CHIX

04/05/2021

07:10:03

00264152522EXPA1

433

9.874

CHIX

04/05/2021

07:24:22

00264155910EXPA1

424

9.876

CHIX

04/05/2021

07:26:57

00264156382EXPA1

471

9.868

CHIX

04/05/2021

07:32:14

00264157398EXPA1

373

9.864

CHIX

04/05/2021

07:37:50

00264158602EXPA1

167

9.864

CHIX

04/05/2021

07:37:50

00264158603EXPA1

200

9.864

CHIX

04/05/2021

07:37:50

00264158605EXPA1

500

9.864

CHIX

04/05/2021

07:37:50

00264158606EXPA1

86

9.868

CHIX

04/05/2021

07:39:57

00264159098EXPA1

396

9.868

CHIX

04/05/2021

07:40:01

00264159136EXPA1

62

9.874

CHIX

04/05/2021

07:59:56

00264163925EXPA1

369

9.870

CHIX

04/05/2021

08:04:05

00264165381EXPA1

437

9.896

CHIX

04/05/2021

08:08:05

00264166957EXPA1

385

9.876

CHIX

04/05/2021

08:20:44

00264171102EXPA1

383

9.880

CHIX

04/05/2021

08:21:53

00264171581EXPA1

280

9.880

CHIX

04/05/2021

08:21:53

00264171583EXPA1

436

9.880

CHIX

04/05/2021

08:22:00

00264171605EXPA1

86

9.884

CHIX

04/05/2021

08:24:20

00264172181EXPA1

200

9.882

CHIX

04/05/2021

08:24:20

00264172182EXPA1

192

9.882

CHIX

04/05/2021

08:24:20

00264172183EXPA1

300

9.882

CHIX

04/05/2021

08:24:20

00264172184EXPA1

300

9.884

CHIX

04/05/2021

08:24:20

00264172185EXPA1

62

9.884

CHIX

04/05/2021

08:24:20

00264172186EXPA1

13

9.880

CHIX

04/05/2021

08:33:55

00264174968EXPA1

266

9.880

CHIX

04/05/2021

08:34:35

00264175173EXPA1

230

9.880

CHIX

04/05/2021

08:34:35

00264175175EXPA1

1787

9.876

CHIX

04/05/2021

08:40:05

00264177342EXPA1

86

9.870

CHIX

04/05/2021

08:51:04

00264179795EXPA1

412

9.892

CHIX

04/05/2021

08:56:09

00264180999EXPA1

86

9.876

CHIX

04/05/2021

09:05:15

00264183620EXPA1

600

9.876

CHIX

04/05/2021

09:05:40

00264183764EXPA1

100

9.876

CHIX

04/05/2021

09:10:01

00264184809EXPA1

210

9.876

CHIX

04/05/2021

09:10:01

00264184811EXPA1

200

9.876

CHIX

04/05/2021

09:10:01

00264184812EXPA1

600

9.876

CHIX

04/05/2021

09:10:01

00264184813EXPA1

600

9.876

CHIX

04/05/2021

09:10:01

00264184814EXPA1

85

9.876

CHIX

04/05/2021

09:10:01

00264184815EXPA1

170

9.854

CHIX

04/05/2021

09:21:18

00264187548EXPA1

225

9.854

CHIX

04/05/2021

09:21:18

00264187549EXPA1

225

9.854

CHIX

04/05/2021

09:21:18

00264187550EXPA1

225

9.854

CHIX

04/05/2021

09:21:18

00264187552EXPA1

178

9.854

CHIX

04/05/2021

09:21:18

00264187554EXPA1

537

9.844

CHIX

04/05/2021

09:29:33

00264189667EXPA1

86

9.842

CHIX

04/05/2021

09:32:50

00264190303EXPA1

37

9.842

CHIX

04/05/2021

09:32:50

00264190305EXPA1

525

9.842

CHIX

04/05/2021

09:32:50

00264190306EXPA1

86

9.858

CHIX

04/05/2021

09:39:24

00264191681EXPA1

484

9.880

CHIX

04/05/2021

09:48:40

00264193929EXPA1

569

9.892

CHIX

04/05/2021

09:51:52

00264194764EXPA1

368

9.924

CHIX

04/05/2021

10:18:57

00264201836EXPA1

86

9.934

CHIX

04/05/2021

10:30:04

00264204354EXPA1

145

9.934

CHIX

04/05/2021

10:30:04

00264204360EXPA1

505

9.916

CHIX

04/05/2021

10:43:26

00264207169EXPA1

495

9.900

CHIX

04/05/2021

10:50:42

00264209117EXPA1

511

9.900

CHIX

04/05/2021

11:11:09

00264212625EXPA1

297

9.900

CHIX

04/05/2021

11:11:09

00264212628EXPA1

150

9.900

CHIX

04/05/2021

11:14:49

00264213214EXPA1

170

9.900

CHIX

04/05/2021

11:14:49

00264213217EXPA1

85

9.900

CHIX

04/05/2021

11:14:49

00264213219EXPA1

1

9.898

CHIX

04/05/2021

11:19:03

00264213869EXPA1

137

9.898

CHIX

04/05/2021

11:19:03

00264213871EXPA1

100

9.894

CHIX

04/05/2021

11:29:26

00264215704EXPA1

23

9.828

CHIX

04/05/2021

11:55:36

00264222568EXPA1

200

9.830

CHIX

04/05/2021

11:57:28

00264222948EXPA1

235

9.830

CHIX

04/05/2021

11:57:28

00264222949EXPA1

198

9.830

CHIX

04/05/2021

11:57:31

00264222960EXPA1

40

9.832

CHIX

04/05/2021

12:07:37

00264225083EXPA1

402

9.832

CHIX

04/05/2021

12:07:37

00264225084EXPA1

566

9.818

CHIX

04/05/2021

12:13:43

00264226819EXPA1

75

9.806

CHIX

04/05/2021

12:17:18

00264227893EXPA1

125

9.806

CHIX

04/05/2021

12:17:18

00264227895EXPA1

62

9.806

CHIX

04/05/2021

12:17:18

00264227897EXPA1

358

9.806

CHIX

04/05/2021

12:17:18

00264227898EXPA1

2

9.802

CHIX

04/05/2021

12:24:39

00264230001EXPA1

305

9.810

CHIX

04/05/2021

12:28:51

00264231244EXPA1

86

9.822

CHIX

04/05/2021

12:31:54

00264232252EXPA1

23

9.822

CHIX

04/05/2021

12:32:57

00264232529EXPA1

552

9.832

CHIX

04/05/2021

12:37:29

00264233924EXPA1

51

9.816

CHIX

04/05/2021

12:42:31

00264235171EXPA1

2

9.816

CHIX

04/05/2021

12:42:52

00264235290EXPA1

51

9.816

CHIX

04/05/2021

12:42:52

00264235291EXPA1

51

9.816

CHIX

04/05/2021

12:42:55

00264235292EXPA1

3

9.814

CHIX

04/05/2021

12:42:58

00264235316EXPA1

51

9.816

CHIX

04/05/2021

12:42:58

00264235317EXPA1

38

9.816

CHIX

04/05/2021

12:42:58

00264235318EXPA1

388

9.816

CHIX

04/05/2021

12:43:05

00264235342EXPA1

18

9.794

CHIX

04/05/2021

12:55:26

00264238422EXPA1

1725

9.794

CHIX

04/05/2021

12:55:26

00264238423EXPA1

211

9.788

CHIX

04/05/2021

13:01:24

00264239884EXPA1

111

9.788

CHIX

04/05/2021

13:01:24

00264239885EXPA1

112

9.788

CHIX

04/05/2021

13:01:24

00264239886EXPA1

149

9.788

CHIX

04/05/2021

13:01:24

00264239890EXPA1

250

9.780

CHIX

04/05/2021

13:07:10

00264241790EXPA1

86

9.780

CHIX

04/05/2021

13:07:10

00264241791EXPA1

183

9.780

CHIX

04/05/2021

13:07:10

00264241792EXPA1

100

9.780

CHIX

04/05/2021

13:09:17

00264242488EXPA1

28

9.780

CHIX

04/05/2021

13:09:17

00264242490EXPA1

39

9.780

CHIX

04/05/2021

13:09:17

00264242491EXPA1

123

9.780

CHIX

04/05/2021

13:09:17

00264242492EXPA1

225

9.780

CHIX

04/05/2021

13:09:18

00264242511EXPA1

246

9.780

CHIX

04/05/2021

13:13:48

00264243523EXPA1

68

9.780

CHIX

04/05/2021

13:13:48

00264243526EXPA1

146

9.780

CHIX

04/05/2021

13:13:48

00264243527EXPA1

150

9.782

CHIX

04/05/2021

13:16:08

00264244151EXPA1

14

9.794

CHIX

04/05/2021

13:26:37

00264246590EXPA1

82

9.810

CHIX

04/05/2021

13:30:01

00264248000EXPA1

2

9.822

CHIX

04/05/2021

13:30:07

00264248158EXPA1

23

9.822

CHIX

04/05/2021

13:30:13

00264248206EXPA1

419

9.834

CHIX

04/05/2021

13:30:49

00264248483EXPA1

86

9.836

CHIX

04/05/2021

13:32:32

00264249389EXPA1

280

9.842

CHIX

04/05/2021

13:35:41

00264250803EXPA1

121

9.842

CHIX

04/05/2021

13:35:41

00264250804EXPA1

230

9.842

CHIX

04/05/2021

13:35:41

00264250805EXPA1

100

9.842

CHIX

04/05/2021

13:35:41

00264250806EXPA1

180

9.844

CHIX

04/05/2021

13:36:18

00264251079EXPA1

20

9.844

CHIX

04/05/2021

13:39:32

00264252404EXPA1

280

9.844

CHIX

04/05/2021

13:39:32

00264252409EXPA1

100

9.844

CHIX

04/05/2021

13:39:32

00264252410EXPA1

100

9.848

CHIX

04/05/2021

13:40:12

00264252747EXPA1

5

9.844

CHIX

04/05/2021

13:40:41

00264252910EXPA1

86

9.830

CHIX

04/05/2021

13:42:47

00264253794EXPA1

86

9.830

CHIX

04/05/2021

13:42:47

00264253796EXPA1

467

9.834

CHIX

04/05/2021

13:44:17

00264254282EXPA1

500

9.810

CHIX

04/05/2021

13:46:33

00264255336EXPA1

95

9.750

CHIX

04/05/2021

13:50:28

00264257358EXPA1

585

9.750

CHIX

04/05/2021

13:50:28

00264257360EXPA1

34

9.720

CHIX

04/05/2021

13:56:37

00264261054EXPA1

600

9.720

CHIX

04/05/2021

13:56:37

00264261055EXPA1

6

9.720

CHIX

04/05/2021

13:56:37

00264261057EXPA1

547

9.714

CHIX

04/05/2021

13:58:57

00264262365EXPA1

86

9.694

CHIX

04/05/2021

14:00:49

00264263257EXPA1

66

9.694

CHIX

04/05/2021

14:00:49

00264263258EXPA1

187

9.694

CHIX

04/05/2021

14:00:49

00264263259EXPA1

500

9.692

CHIX

04/05/2021

14:01:24

00264263614EXPA1

200

9.692

CHIX

04/05/2021

14:01:24

00264263616EXPA1

145

9.714

CHIX

04/05/2021

14:03:15

00264264628EXPA1

426

9.714

CHIX

04/05/2021

14:03:15

00264264629EXPA1

700

9.700

CHIX

04/05/2021

14:06:25

00264266993EXPA1

250

9.700

CHIX

04/05/2021

14:06:25

00264266994EXPA1

86

9.700

CHIX

04/05/2021

14:06:25

00264266995EXPA1

44

9.700

CHIX

04/05/2021

14:06:25

00264266996EXPA1

269

9.720

CHIX

04/05/2021

14:08:02

00264267922EXPA1

1576

9.720

CHIX

04/05/2021

14:08:02

00264267925EXPA1

102

9.714

CHIX

04/05/2021

14:10:09

00264269221EXPA1

10

9.712

CHIX

04/05/2021

14:10:44

00264269493EXPA1

526

9.722

CHIX

04/05/2021

14:13:26

00264270583EXPA1

86

9.718

CHIX

04/05/2021

14:15:01

00264271451EXPA1

563

9.738

CHIX

04/05/2021

14:17:16

00264272628EXPA1

309

9.738

CHIX

04/05/2021

14:17:19

00264272666EXPA1

176

9.738

CHIX

04/05/2021

14:17:19

00264272667EXPA1

56

9.760

CHIX

04/05/2021

14:19:35

00264273903EXPA1

73

9.758

CHIX

04/05/2021

14:23:30

00264275949EXPA1

46

9.772

CHIX

04/05/2021

14:25:37

00264277443EXPA1

270

9.772

CHIX

04/05/2021

14:25:37

00264277444EXPA1

100

9.772

CHIX

04/05/2021

14:25:37

00264277445EXPA1

275

9.772

CHIX

04/05/2021

14:25:37

00264277446EXPA1

270

9.772

CHIX

04/05/2021

14:25:37

00264277447EXPA1

310

9.772

CHIX

04/05/2021

14:25:37

00264277448EXPA1

660

9.772

CHIX

04/05/2021

14:25:38

00264277457EXPA1

406

9.768

CHIX

04/05/2021

14:27:13

00264278067EXPA1

69

9.768

CHIX

04/05/2021

14:27:13

00264278068EXPA1

86

9.772

CHIX

04/05/2021

14:29:54

00264279419EXPA1

6

9.772

CHIX

04/05/2021

14:30:55

00264279960EXPA1

2

9.774

CHIX

04/05/2021

14:31:50

00264280345EXPA1

3

9.774

CHIX

04/05/2021

14:31:50

00264280346EXPA1

6

9.774

CHIX

04/05/2021

14:31:56

00264280377EXPA1

150

9.774

CHIX

04/05/2021

14:32:05

00264280419EXPA1

496

9.750

CHIX

04/05/2021

14:35:33

00264282012EXPA1

66

9.750

CHIX

04/05/2021

14:35:33

00264282013EXPA1

3

9.768

CHIX

04/05/2021

14:43:57

00264285685EXPA1

203

9.768

CHIX

04/05/2021

14:43:57

00264285687EXPA1

5

9.722

CHIX

04/05/2021

14:50:27

00264288815EXPA1

357

9.716

CHIX

04/05/2021

14:54:24

00264291179EXPA1

33

9.716

CHIX

04/05/2021

14:54:24

00264291180EXPA1

135

9.716

CHIX

04/05/2021

14:54:24

00264291181EXPA1

511

9.726

CHIX

04/05/2021

14:56:20

00264292246EXPA1

136

9.728

CHIX

04/05/2021

14:57:52

00264292908EXPA1

585

9.730

CHIX

04/05/2021

14:57:59

00264292982EXPA1

86

9.724

CHIX

04/05/2021

15:01:40

00264295342EXPA1

637

9.730

CHIX

04/05/2021

15:01:56

00264295567EXPA1

558

9.724

CHIX

04/05/2021

15:05:13

00264297506EXPA1

466

9.722

CHIX

04/05/2021

15:07:03

00264298629EXPA1

173

9.722

CHIX

04/05/2021

15:07:06

00264298666EXPA1

250

9.722

CHIX

04/05/2021

15:07:06

00264298667EXPA1

477

9.722

CHIX

04/05/2021

15:07:06

00264298668EXPA1

400

9.720

CHIX

04/05/2021

15:08:13

00264299262EXPA1

156

9.720

CHIX

04/05/2021

15:08:13

00264299263EXPA1

11

9.714

CHIX

04/05/2021

15:11:50

00264301701EXPA1

4

9.714

CHIX

04/05/2021

15:12:16

00264301959EXPA1

240

9.714

CHIX

04/05/2021

15:12:16

00264301960EXPA1

250

9.702

CHIX

04/05/2021

15:14:02

00264303304EXPA1

230

9.702

CHIX

04/05/2021

15:14:02

00264303305EXPA1

17

9.702

CHIX

04/05/2021

15:14:02

00264303307EXPA1

4

9.704

CHIX

04/05/2021

15:14:27

00264303739EXPA1

533

9.706

CHIX

04/05/2021

15:16:24

00264305367EXPA1

410

9.710

CHIX

04/05/2021

15:17:31

00264306018EXPA1

80

9.710

CHIX

04/05/2021

15:17:31

00264306019EXPA1

91

9.714

CHIX

04/05/2021

15:18:46

00264306783EXPA1

182

9.714

CHIX

04/05/2021

15:18:46

00264306785EXPA1

276

9.714

CHIX

04/05/2021

15:18:46

00264306790EXPA1

2

9.712

CHIX

04/05/2021

15:19:49

00264307578EXPA1

9

9.712

CHIX

04/05/2021

15:19:49

00264307580EXPA1

89

9.712

CHIX

04/05/2021

15:19:49

00264307582EXPA1

212

9.712

CHIX

04/05/2021

15:20:11

00264307903EXPA1

25

9.712

CHIX

04/05/2021

15:21:01

00264308521EXPA1

16

9.712

CHIX

04/05/2021

15:21:01

00264308522EXPA1

355

9.712

CHIX

04/05/2021

15:21:01

00264308525EXPA1

90

9.712

CHIX

04/05/2021

15:21:01

00264308526EXPA1

102

9.712

CHIX

04/05/2021

15:21:38

00264309175EXPA1

15

9.712

CHIX

04/05/2021

15:21:38

00264309179EXPA1

2

9.712

CHIX

04/05/2021

15:22:07

00264309559EXPA1

24

9.712

CHIX

04/05/2021

15:22:20

00264309733EXPA1

12

9.710

CHIX

04/05/2021

15:23:02

00264310215EXPA1

366

9.708

CHIX

04/05/2021

15:23:03

00264310258EXPA1

115

9.706

CHIX

04/05/2021

15:23:23

00264310521EXPA1

102

9.706

CHIX

04/05/2021

15:23:23

00264310525EXPA1

211

9.706

CHIX

04/05/2021

15:23:23

00264310526EXPA1

61

9.706

CHIX

04/05/2021

15:24:22

00264311293EXPA1

190

9.868

TRQX

04/05/2021

07:31:10

00264157175EXPA1

500

9.868

TRQX

04/05/2021

07:31:10

00264157176EXPA1

190

9.862

TRQX

04/05/2021

07:49:46

00264161422EXPA1

500

9.862

TRQX

04/05/2021

07:49:46

00264161423EXPA1

305

9.860

TRQX

04/05/2021

07:52:17

00264161924EXPA1

96

9.874

TRQX

04/05/2021

07:59:56

00264163929EXPA1

190

9.878

TRQX

04/05/2021

08:21:14

00264171417EXPA1

500

9.878

TRQX

04/05/2021

08:21:14

00264171418EXPA1

372

9.880

TRQX

04/05/2021

08:30:21

00264173994EXPA1

190

9.880

TRQX

04/05/2021

08:30:21

00264173995EXPA1

190

9.868

TRQX

04/05/2021

08:46:07

00264178856EXPA1

500

9.868

TRQX

04/05/2021

08:46:07

00264178857EXPA1

53

9.870

TRQX

04/05/2021

08:51:04

00264179799EXPA1

35

9.870

TRQX

04/05/2021

08:51:04

00264179800EXPA1

20

9.876

TRQX

04/05/2021

09:05:40

00264183757EXPA1

14

9.876

TRQX

04/05/2021

09:05:40

00264183759EXPA1

329

9.876

TRQX

04/05/2021

09:05:40

00264183760EXPA1

489

9.874

TRQX

04/05/2021

09:14:49

00264185858EXPA1

600

9.874

TRQX

04/05/2021

09:14:49

00264185859EXPA1

600

9.874

TRQX

04/05/2021

09:14:49

00264185860EXPA1

160

9.874

TRQX

04/05/2021

09:14:49

00264185861EXPA1

3

9.842

TRQX

04/05/2021

09:32:50

00264190302EXPA1

100

9.858

TRQX

04/05/2021

09:39:27

00264191692EXPA1

276

9.858

TRQX

04/05/2021

09:39:27

00264191693EXPA1

586

9.858

TRQX

04/05/2021

09:39:27

00264191694EXPA1

313

9.934

TRQX

04/05/2021

10:25:21

00264203473EXPA1

399

9.904

TRQX

04/05/2021

11:07:33

00264212044EXPA1

299

9.904

TRQX

04/05/2021

11:07:33

00264212045EXPA1

2

9.904

TRQX

04/05/2021

11:07:33

00264212046EXPA1

663

9.904

TRQX

04/05/2021

11:07:42

00264212067EXPA1

236

9.900

TRQX

04/05/2021

11:11:00

00264212591EXPA1

354

9.900

TRQX

04/05/2021

11:11:09

00264212626EXPA1

110

9.810

TRQX

04/05/2021

12:18:30

00264228230EXPA1

176

9.810

TRQX

04/05/2021

12:19:01

00264228345EXPA1

1566

9.810

TRQX

04/05/2021

12:19:01

00264228346EXPA1

100

9.806

TRQX

04/05/2021

12:26:21

00264230484EXPA1

190

9.806

TRQX

04/05/2021

12:26:21

00264230486EXPA1

305

9.826

TRQX

04/05/2021

12:33:49

00264232715EXPA1

600

9.798

TRQX

04/05/2021

12:48:54

00264236794EXPA1

434

9.798

TRQX

04/05/2021

12:48:54

00264236795EXPA1

21

9.798

TRQX

04/05/2021

12:48:54

00264236796EXPA1

2

9.798

TRQX

04/05/2021

12:48:54

00264236797EXPA1

277

9.798

TRQX

04/05/2021

12:48:54

00264236798EXPA1

224

9.798

TRQX

04/05/2021

12:48:54

00264236801EXPA1

76

9.798

TRQX

04/05/2021

12:48:55

00264236860EXPA1

134

9.798

TRQX

04/05/2021

12:49:20

00264236964EXPA1

19

9.782

TRQX

04/05/2021

13:16:08

00264244150EXPA1

127

9.786

TRQX

04/05/2021

13:16:41

00264244301EXPA1

100

9.810

TRQX

04/05/2021

13:30:01

00264247997EXPA1

210

9.824

TRQX

04/05/2021

13:30:13

00264248202EXPA1

210

9.824

TRQX

04/05/2021

13:30:13

00264248204EXPA1

6

9.838

TRQX

04/05/2021

13:32:35

00264249403EXPA1

22

9.838

TRQX

04/05/2021

13:32:35

00264249404EXPA1

12

9.848

TRQX

04/05/2021

13:36:37

00264251217EXPA1

9

9.848

TRQX

04/05/2021

13:36:40

00264251238EXPA1

2

9.846

TRQX

04/05/2021

13:37:05

00264251416EXPA1

4

9.846

TRQX

04/05/2021

13:37:17

00264251477EXPA1

2

9.846

TRQX

04/05/2021

13:37:53

00264251710EXPA1

9

9.844

TRQX

04/05/2021

13:39:32

00264252406EXPA1

22

9.714

TRQX

04/05/2021

14:10:09

00264269216EXPA1

100

9.702

TRQX

04/05/2021

14:11:56

00264269995EXPA1

7

9.702

TRQX

04/05/2021

14:12:47

00264270344EXPA1

416

9.718

TRQX

04/05/2021

14:15:01

00264271450EXPA1

190

9.762

TRQX

04/05/2021

14:25:00

00264276683EXPA1

120

9.774

TRQX

04/05/2021

14:31:38

00264280268EXPA1

100

9.774

TRQX

04/05/2021

14:31:38

00264280271EXPA1

2

9.774

TRQX

04/05/2021

14:32:05

00264280418EXPA1

100

9.764

TRQX

04/05/2021

14:34:11

00264281363EXPA1

166

9.764

TRQX

04/05/2021

14:34:11

00264281365EXPA1

913

9.744

TRQX

04/05/2021

14:46:34

00264286866EXPA1

34

9.738

TRQX

04/05/2021

14:48:11

00264287511EXPA1

1660

9.740

TRQX

04/05/2021

14:48:14

00264287536EXPA1

37

9.722

TRQX

04/05/2021

14:50:27

00264288811EXPA1

110

9.714

TRQX

04/05/2021

14:54:05

00264290923EXPA1

24

9.734

TRQX

04/05/2021

14:59:19

00264293670EXPA1

100

9.734

TRQX

04/05/2021

14:59:19

00264293671EXPA1

438

9.734

TRQX

04/05/2021

14:59:19

00264293672EXPA1

946

9.734

TRQX

04/05/2021

14:59:19

00264293673EXPA1

449

9.734

TRQX

04/05/2021

14:59:19

00264293674EXPA1

354

9.730

TRQX

04/05/2021

15:01:56

00264295566EXPA1

100

9.724

TRQX

04/05/2021

15:03:09

00264296400EXPA1

407

9.726

TRQX

04/05/2021

15:03:24

00264296537EXPA1

660

9.726

TRQX

04/05/2021

15:03:24

00264296538EXPA1

839

9.726

TRQX

04/05/2021

15:03:24

00264296539EXPA1

859

9.716

TRQX

04/05/2021

15:09:08

00264299745EXPA1

17

9.716

TRQX

04/05/2021

15:09:50

00264300153EXPA1

5

9.716

TRQX

04/05/2021

15:09:50

00264300157EXPA1

3

9.714

TRQX

04/05/2021

15:11:50

00264301705EXPA1

377

9.714

TRQX

04/05/2021

15:12:16

00264301955EXPA1

41

9.702

TRQX

04/05/2021

15:14:02

00264303303EXPA1

237

9.710

TRQX

04/05/2021

15:17:31

00264306014EXPA1

68

9.710

TRQX

04/05/2021

15:17:31

00264306016EXPA1

100

9.708

TRQX

04/05/2021

15:24:13

00264311169EXPA1

190

9.708

TRQX

04/05/2021

15:24:13

00264311170EXPA1

474

9.872

XLON

04/05/2021

07:04:40

00264151202EXPA1

250

9.846

XLON

04/05/2021

07:06:27

00264151710EXPA1

674

9.848

XLON

04/05/2021

07:08:10

00264152109EXPA1

255

9.896

XLON

04/05/2021

07:10:51

00264152706EXPA1

565

9.900

XLON

04/05/2021

07:13:51

00264153446EXPA1

29

9.900

XLON

04/05/2021

07:15:30

00264153803EXPA1

593

9.900

XLON

04/05/2021

07:15:30

00264153804EXPA1

605

9.898

XLON

04/05/2021

07:16:06

00264153940EXPA1

594

9.896

XLON

04/05/2021

07:17:19

00264154231EXPA1

557

9.894

XLON

04/05/2021

07:17:39

00264154340EXPA1

439

9.890

XLON

04/05/2021

07:18:13

00264154474EXPA1

285

9.884

XLON

04/05/2021

07:18:31

00264154533EXPA1

743

9.880

XLON

04/05/2021

07:18:57

00264154642EXPA1

41

9.878

XLON

04/05/2021

07:19:02

00264154677EXPA1

359

9.880

XLON

04/05/2021

07:19:57

00264154857EXPA1

350

9.884

XLON

04/05/2021

07:20:13

00264154911EXPA1

467

9.876

XLON

04/05/2021

07:21:05

00264155209EXPA1

250

9.870

XLON

04/05/2021

07:22:10

00264155494EXPA1

304

9.870

XLON

04/05/2021

07:22:10

00264155495EXPA1

1000

9.870

XLON

04/05/2021

07:23:49

00264155784EXPA1

447

9.870

XLON

04/05/2021

07:23:49

00264155785EXPA1

276

9.870

XLON

04/05/2021

07:23:49

00264155786EXPA1

28

9.876

XLON

04/05/2021

07:26:57

00264156383EXPA1

254

9.876

XLON

04/05/2021

07:26:57

00264156384EXPA1

1022

9.876

XLON

04/05/2021

07:26:57

00264156385EXPA1

633

9.870

XLON

04/05/2021

07:28:48

00264156653EXPA1

97

9.866

XLON

04/05/2021

07:29:33

00264156769EXPA1

521

9.866

XLON

04/05/2021

07:29:33

00264156770EXPA1

27

9.866

XLON

04/05/2021

07:30:25

00264157008EXPA1

250

9.868

XLON

04/05/2021

07:30:25

00264157009EXPA1

274

9.870

XLON

04/05/2021

07:31:03

00264157147EXPA1

1264

9.868

XLON

04/05/2021

07:32:14

00264157397EXPA1

1000

9.860

XLON

04/05/2021

07:32:21

00264157438EXPA1

250

9.862

XLON

04/05/2021

07:34:11

00264157833EXPA1

250

9.864

XLON

04/05/2021

07:34:47

00264157976EXPA1

89

9.864

XLON

04/05/2021

07:34:47

00264157977EXPA1

1200

9.864

XLON

04/05/2021

07:34:47

00264157978EXPA1

227

9.864

XLON

04/05/2021

07:34:47

00264157979EXPA1

683

9.856

XLON

04/05/2021

07:36:27

00264158363EXPA1

370

9.864

XLON

04/05/2021

07:37:50

00264158604EXPA1

233

9.864

XLON

04/05/2021

07:37:54

00264158620EXPA1

2

9.864

XLON

04/05/2021

07:37:54

00264158622EXPA1

249

9.868

XLON

04/05/2021

07:39:57

00264159099EXPA1

73

9.868

XLON

04/05/2021

07:40:00

00264159121EXPA1

863

9.868

XLON

04/05/2021

07:40:01

00264159138EXPA1

195

9.868

XLON

04/05/2021

07:42:40

00264159900EXPA1

159

9.868

XLON

04/05/2021

07:42:40

00264159901EXPA1

250

9.866

XLON

04/05/2021

07:42:40

00264159902EXPA1

208

9.868

XLON

04/05/2021

07:42:40

00264159903EXPA1

42

9.868

XLON

04/05/2021

07:42:40

00264159904EXPA1

1550

9.872

XLON

04/05/2021

07:43:40

00264160048EXPA1

599

9.862

XLON

04/05/2021

07:45:16

00264160389EXPA1

530

9.864

XLON

04/05/2021

07:46:43

00264160817EXPA1

12

9.864

XLON

04/05/2021

07:47:12

00264160904EXPA1

573

9.864

XLON

04/05/2021

07:47:12

00264160905EXPA1

272

9.870

XLON

04/05/2021

07:47:45

00264160985EXPA1

284

9.870

XLON

04/05/2021

07:47:45

00264160986EXPA1

370

9.862

XLON

04/05/2021

07:49:46

00264161424EXPA1

119

9.862

XLON

04/05/2021

07:49:46

00264161425EXPA1

149

9.862

XLON

04/05/2021

07:49:46

00264161426EXPA1

86

9.862

XLON

04/05/2021

07:49:46

00264161427EXPA1

376

9.862

XLON

04/05/2021

07:50:34

00264161569EXPA1

46

9.862

XLON

04/05/2021

07:50:34

00264161570EXPA1

82

9.862

XLON

04/05/2021

07:50:34

00264161571EXPA1

1400

9.860

XLON

04/05/2021

07:52:29

00264161995EXPA1

743

9.864

XLON

04/05/2021

07:54:52

00264162709EXPA1

257

9.870

XLON

04/05/2021

07:56:00

00264162914EXPA1

421

9.870

XLON

04/05/2021

07:56:00

00264162915EXPA1

557

9.868

XLON

04/05/2021

07:56:24

00264162974EXPA1

42

9.868

XLON

04/05/2021

07:57:37

00264163260EXPA1

435

9.874

XLON

04/05/2021

07:59:34

00264163812EXPA1

465

9.874

XLON

04/05/2021

07:59:37

00264163848EXPA1

1357

9.874

XLON

04/05/2021

07:59:56

00264163926EXPA1

61

9.874

XLON

04/05/2021

07:59:56

00264163927EXPA1

370

9.874

XLON

04/05/2021

07:59:56

00264163928EXPA1

608

9.868

XLON

04/05/2021

08:01:14

00264164365EXPA1

583

9.864

XLON

04/05/2021

08:02:50

00264164958EXPA1

250

9.870

XLON

04/05/2021

08:04:05

00264165382EXPA1

43

9.874

XLON

04/05/2021

08:05:59

00264166207EXPA1

63

9.878

XLON

04/05/2021

08:06:46

00264166518EXPA1

550

9.878

XLON

04/05/2021

08:06:46

00264166519EXPA1

370

9.878

XLON

04/05/2021

08:06:51

00264166539EXPA1

312

9.878

XLON

04/05/2021

08:06:51

00264166540EXPA1

295

9.896

XLON

04/05/2021

08:07:53

00264166851EXPA1

63

9.896

XLON

04/05/2021

08:07:53

00264166852EXPA1

217

9.896

XLON

04/05/2021

08:07:53

00264166853EXPA1

1372

9.896

XLON

04/05/2021

08:08:05

00264166958EXPA1

500

9.878

XLON

04/05/2021

08:10:28

00264167848EXPA1

133

9.878

XLON

04/05/2021

08:10:28

00264167849EXPA1

215

9.870

XLON

04/05/2021

08:10:49

00264168118EXPA1

416

9.870

XLON

04/05/2021

08:10:49

00264168121EXPA1

711

9.868

XLON

04/05/2021

08:12:21

00264168879EXPA1

444

9.866

XLON

04/05/2021

08:13:50

00264169301EXPA1

201

9.866

XLON

04/05/2021

08:13:50

00264169302EXPA1

250

9.874

XLON

04/05/2021

08:16:17

00264170052EXPA1

305

9.876

XLON

04/05/2021

08:18:29

00264170620EXPA1

68

9.876

XLON

04/05/2021

08:18:29

00264170622EXPA1

35

9.876

XLON

04/05/2021

08:18:29

00264170623EXPA1

305

9.876

XLON

04/05/2021

08:18:50

00264170708EXPA1

17

9.876

XLON

04/05/2021

08:18:50

00264170709EXPA1

150

9.876

XLON

04/05/2021

08:18:53

00264170716EXPA1

250

9.878

XLON

04/05/2021

08:21:11

00264171400EXPA1

82

9.878

XLON

04/05/2021

08:21:11

00264171401EXPA1

250

9.880

XLON

04/05/2021

08:21:50

00264171556EXPA1

130

9.880

XLON

04/05/2021

08:21:50

00264171557EXPA1

250

9.880

XLON

04/05/2021

08:21:53

00264171582EXPA1

98

9.880

XLON

04/05/2021

08:21:53

00264171584EXPA1

31

9.880

XLON

04/05/2021

08:22:00

00264171606EXPA1

1165

9.880

XLON

04/05/2021

08:22:00

00264171607EXPA1

388

9.878

XLON

04/05/2021

08:25:03

00264172406EXPA1

175

9.878

XLON

04/05/2021

08:25:22

00264172488EXPA1

250

9.880

XLON

04/05/2021

08:30:21

00264173996EXPA1

370

9.880

XLON

04/05/2021

08:30:21

00264173997EXPA1

401

9.880

XLON

04/05/2021

08:30:21

00264173998EXPA1

220

9.880

XLON

04/05/2021

08:30:21

00264173999EXPA1

250

9.880

XLON

04/05/2021

08:33:37

00264174916EXPA1

175

9.880

XLON

04/05/2021

08:33:55

00264174969EXPA1

305

9.880

XLON

04/05/2021

08:33:55

00264174970EXPA1

24

9.880

XLON

04/05/2021

08:33:55

00264174971EXPA1

292

9.880

XLON

04/05/2021

08:34:35

00264175172EXPA1

600

9.880

XLON

04/05/2021

08:34:35

00264175174EXPA1

334

9.880

XLON

04/05/2021

08:34:35

00264175176EXPA1

531

9.880

XLON

04/05/2021

08:36:39

00264176029EXPA1

637

9.876

XLON

04/05/2021

08:37:52

00264176372EXPA1

150

9.874

XLON

04/05/2021

08:39:31

00264177207EXPA1

684

9.874

XLON

04/05/2021

08:43:23

00264178158EXPA1

374

9.874

XLON

04/05/2021

08:43:23

00264178159EXPA1

53

9.872

XLON

04/05/2021

08:43:32

00264178185EXPA1

508

9.872

XLON

04/05/2021

08:44:32

00264178432EXPA1

1000

9.870

XLON

04/05/2021

08:44:36

00264178455EXPA1

24

9.870

XLON

04/05/2021

08:45:37

00264178739EXPA1

175

9.870

XLON

04/05/2021

08:45:37

00264178740EXPA1

250

9.868

XLON

04/05/2021

08:46:07

00264178858EXPA1

190

9.868

XLON

04/05/2021

08:46:07

00264178859EXPA1

513

9.870

XLON

04/05/2021

08:50:22

00264179682EXPA1

224

9.870

XLON

04/05/2021

08:50:22

00264179683EXPA1

421

9.870

XLON

04/05/2021

08:50:22

00264179684EXPA1

86

9.870

XLON

04/05/2021

08:50:22

00264179685EXPA1

250

9.870

XLON

04/05/2021

08:51:04

00264179796EXPA1

201

9.870

XLON

04/05/2021

08:51:04

00264179797EXPA1

340

9.870

XLON

04/05/2021

08:51:04

00264179798EXPA1

250

9.870

XLON

04/05/2021

08:51:04

00264179801EXPA1

28

9.870

XLON

04/05/2021

08:51:04

00264179802EXPA1

217

9.870

XLON

04/05/2021

08:51:04

00264179803EXPA1

204

9.864

XLON

04/05/2021

08:52:10

00264180029EXPA1

276

9.864

XLON

04/05/2021

08:52:10

00264180030EXPA1

56

9.872

XLON

04/05/2021

08:53:51

00264180417EXPA1

131

9.872

XLON

04/05/2021

08:53:51

00264180418EXPA1

247

9.872

XLON

04/05/2021

08:53:51

00264180420EXPA1

63

9.872

XLON

04/05/2021

08:53:51

00264180421EXPA1

78

9.876

XLON

04/05/2021

08:54:07

00264180462EXPA1

572

9.876

XLON

04/05/2021

08:54:07

00264180463EXPA1

1129

9.892

XLON

04/05/2021

08:56:09

00264181000EXPA1

510

9.892

XLON

04/05/2021

08:56:43

00264181103EXPA1

2

9.892

XLON

04/05/2021

08:59:27

00264181812EXPA1

427

9.892

XLON

04/05/2021

08:59:27

00264181813EXPA1

127

9.892

XLON

04/05/2021

08:59:27

00264181814EXPA1

108

9.892

XLON

04/05/2021

08:59:27

00264181815EXPA1

108

9.892

XLON

04/05/2021

08:59:27

00264181816EXPA1

487

9.888

XLON

04/05/2021

08:59:44

00264181866EXPA1

120

9.888

XLON

04/05/2021

08:59:44

00264181867EXPA1

65

9.884

XLON

04/05/2021

09:00:49

00264182167EXPA1

81

9.884

XLON

04/05/2021

09:00:49

00264182168EXPA1

241

9.884

XLON

04/05/2021

09:00:49

00264182170EXPA1

68

9.884

XLON

04/05/2021

09:00:49

00264182172EXPA1

175

9.884

XLON

04/05/2021

09:00:49

00264182173EXPA1

517

9.876

XLON

04/05/2021

09:01:53

00264182474EXPA1

250

9.876

XLON

04/05/2021

09:05:15

00264183621EXPA1

384

9.876

XLON

04/05/2021

09:05:15

00264183622EXPA1

250

9.876

XLON

04/05/2021

09:05:15

00264183623EXPA1

10

9.876

XLON

04/05/2021

09:06:01

00264183910EXPA1

176

9.876

XLON

04/05/2021

09:06:47

00264184077EXPA1

189

9.876

XLON

04/05/2021

09:06:47

00264184078EXPA1

549

9.872

XLON

04/05/2021

09:08:37

00264184547EXPA1

45

9.870

XLON

04/05/2021

09:08:37

00264184552EXPA1

154

9.874

XLON

04/05/2021

09:11:18

00264185147EXPA1

94

9.872

XLON

04/05/2021

09:13:12

00264185566EXPA1

105

9.872

XLON

04/05/2021

09:13:12

00264185567EXPA1

124

9.872

XLON

04/05/2021

09:13:12

00264185569EXPA1

200

9.872

XLON

04/05/2021

09:13:12

00264185570EXPA1

64

9.870

XLON

04/05/2021

09:15:02

00264185940EXPA1

60

9.870

XLON

04/05/2021

09:15:02

00264185941EXPA1

831

9.870

XLON

04/05/2021

09:15:02

00264185942EXPA1

134

9.860

XLON

04/05/2021

09:15:24

00264186089EXPA1

167

9.860

XLON

04/05/2021

09:15:24

00264186090EXPA1

193

9.860

XLON

04/05/2021

09:15:24

00264186091EXPA1

37

9.860

XLON

04/05/2021

09:16:00

00264186232EXPA1

469

9.860

XLON

04/05/2021

09:16:00

00264186233EXPA1

235

9.850

XLON

04/05/2021

09:17:06

00264186495EXPA1

204

9.852

XLON

04/05/2021

09:17:06

00264186496EXPA1

497

9.852

XLON

04/05/2021

09:17:06

00264186499EXPA1

765

9.850

XLON

04/05/2021

09:17:06

00264186500EXPA1

45

9.848

XLON

04/05/2021

09:17:46

00264186693EXPA1

680

9.848

XLON

04/05/2021

09:17:46

00264186699EXPA1

575

9.850

XLON

04/05/2021

09:19:52

00264187221EXPA1

250

9.854

XLON

04/05/2021

09:21:18

00264187551EXPA1

250

9.854

XLON

04/05/2021

09:21:18

00264187553EXPA1

250

9.854

XLON

04/05/2021

09:21:18

00264187555EXPA1

250

9.846

XLON

04/05/2021

09:24:27

00264188536EXPA1

186

9.846

XLON

04/05/2021

09:24:27

00264188537EXPA1

888

9.846

XLON

04/05/2021

09:24:47

00264188588EXPA1

250

9.846

XLON

04/05/2021

09:24:47

00264188589EXPA1

68

9.846

XLON

04/05/2021

09:24:47

00264188590EXPA1

290

9.840

XLON

04/05/2021

09:25:14

00264188732EXPA1

710

9.840

XLON

04/05/2021

09:25:14

00264188734EXPA1

745

9.838

XLON

04/05/2021

09:26:31

00264189011EXPA1

1230

9.844

XLON

04/05/2021

09:29:33

00264189668EXPA1

20

9.840

XLON

04/05/2021

09:32:51

00264190308EXPA1

74

9.844

XLON

04/05/2021

09:34:10

00264190632EXPA1

213

9.854

XLON

04/05/2021

09:36:02

00264190988EXPA1

2127

9.854

XLON

04/05/2021

09:36:02

00264190989EXPA1

473

9.854

XLON

04/05/2021

09:36:02

00264190990EXPA1

156

9.858

XLON

04/05/2021

09:39:24

00264191682EXPA1

681

9.856

XLON

04/05/2021

09:40:58

00264192103EXPA1

270

9.854

XLON

04/05/2021

09:43:36

00264192861EXPA1

104

9.854

XLON

04/05/2021

09:44:11

00264192974EXPA1

129

9.854

XLON

04/05/2021

09:44:11

00264192975EXPA1

845

9.850

XLON

04/05/2021

09:45:13

00264193230EXPA1

947

9.854

XLON

04/05/2021

09:46:10

00264193400EXPA1

1128

9.880

XLON

04/05/2021

09:48:40

00264193930EXPA1

370

9.892

XLON

04/05/2021

09:51:52

00264194765EXPA1

217

9.892

XLON

04/05/2021

09:51:52

00264194766EXPA1

785

9.894

XLON

04/05/2021

09:51:53

00264194769EXPA1

649

9.892

XLON

04/05/2021

09:54:45

00264195597EXPA1

751

9.892

XLON

04/05/2021

09:58:02

00264196429EXPA1

456

9.888

XLON

04/05/2021

09:58:50

00264196704EXPA1

313

9.888

XLON

04/05/2021

09:58:50

00264196705EXPA1

100

9.928

XLON

04/05/2021

10:21:35

00264202421EXPA1

127

9.928

XLON

04/05/2021

10:21:35

00264202422EXPA1

1082

9.928

XLON

04/05/2021

10:21:35

00264202423EXPA1

150

9.928

XLON

04/05/2021

10:24:21

00264203189EXPA1

1346

9.934

XLON

04/05/2021

10:25:21

00264203474EXPA1

139

9.926

XLON

04/05/2021

10:26:02

00264203625EXPA1

482

9.926

XLON

04/05/2021

10:26:02

00264203631EXPA1

371

9.926

XLON

04/05/2021

10:27:39

00264203952EXPA1

131

9.926

XLON

04/05/2021

10:27:39

00264203953EXPA1

3

9.934

XLON

04/05/2021

10:30:04

00264204355EXPA1

150

9.934

XLON

04/05/2021

10:30:04

00264204356EXPA1

198

9.934

XLON

04/05/2021

10:30:04

00264204357EXPA1

615

9.934

XLON

04/05/2021

10:30:04

00264204358EXPA1

311

9.934

XLON

04/05/2021

10:30:04

00264204359EXPA1

137

9.934

XLON

04/05/2021

10:30:04

00264204361EXPA1

684

9.926

XLON

04/05/2021

10:33:04

00264205021EXPA1

149

9.928

XLON

04/05/2021

10:34:55

00264205456EXPA1

275

9.928

XLON

04/05/2021

10:34:55

00264205457EXPA1

1022

9.928

XLON

04/05/2021

10:34:55

00264205458EXPA1

6

9.928

XLON

04/05/2021

10:34:55

00264205459EXPA1

204

9.926

XLON

04/05/2021

10:36:21

00264205747EXPA1

324

9.926

XLON

04/05/2021

10:36:21

00264205748EXPA1

202

9.926

XLON

04/05/2021

10:37:19

00264206028EXPA1

250

9.928

XLON

04/05/2021

10:39:20

00264206379EXPA1

167

9.928

XLON

04/05/2021

10:39:20

00264206380EXPA1

4

9.928

XLON

04/05/2021

10:39:20

00264206381EXPA1

416

9.926

XLON

04/05/2021

10:39:28

00264206412EXPA1

594

9.914

XLON

04/05/2021

10:40:56

00264206703EXPA1

241

9.916

XLON

04/05/2021

10:43:19

00264207156EXPA1

1017

9.916

XLON

04/05/2021

10:43:26

00264207168EXPA1

143

9.898

XLON

04/05/2021

10:45:38

00264207597EXPA1

455

9.898

XLON

04/05/2021

10:46:11

00264207745EXPA1

999

9.900

XLON

04/05/2021

10:48:20

00264208411EXPA1

235

9.900

XLON

04/05/2021

10:50:42

00264209118EXPA1

955

9.900

XLON

04/05/2021

10:50:42

00264209119EXPA1

525

9.890

XLON

04/05/2021

10:52:34

00264209430EXPA1

533

9.896

XLON

04/05/2021

10:55:33

00264209940EXPA1

690

9.896

XLON

04/05/2021

10:56:04

00264210056EXPA1

2

9.898

XLON

04/05/2021

10:58:37

00264210452EXPA1

997

9.898

XLON

04/05/2021

10:58:39

00264210457EXPA1

432

9.898

XLON

04/05/2021

10:58:55

00264210503EXPA1

544

9.896

XLON

04/05/2021

11:01:32

00264210891EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211317EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211318EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211319EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211320EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211321EXPA1

250

9.898

XLON

04/05/2021

11:03:18

00264211322EXPA1

53

9.898

XLON

04/05/2021

11:03:18

00264211323EXPA1

428

9.896

XLON

04/05/2021

11:04:51

00264211613EXPA1

180

9.896

XLON

04/05/2021

11:04:51

00264211614EXPA1

350

9.904

XLON

04/05/2021

11:07:42

00264212068EXPA1

250

9.900

XLON

04/05/2021

11:14:49

00264213213EXPA1

913

9.900

XLON

04/05/2021

11:14:49

00264213215EXPA1

250

9.900

XLON

04/05/2021

11:14:49

00264213218EXPA1

165

9.898

XLON

04/05/2021

11:19:03

00264213868EXPA1

1509

9.898

XLON

04/05/2021

11:19:03

00264213870EXPA1

220

9.896

XLON

04/05/2021

11:22:00

00264214427EXPA1

459

9.896

XLON

04/05/2021

11:22:00

00264214428EXPA1

704

9.894

XLON

04/05/2021

11:23:55

00264214756EXPA1

197

9.888

XLON

04/05/2021

11:24:29

00264214882EXPA1

328

9.888

XLON

04/05/2021

11:24:33

00264214890EXPA1

137

9.888

XLON

04/05/2021

11:24:41

00264214901EXPA1

31

9.888

XLON

04/05/2021

11:24:41

00264214902EXPA1

570

9.886

XLON

04/05/2021

11:26:59

00264215254EXPA1

370

9.894

XLON

04/05/2021

11:29:26

00264215705EXPA1

150

9.894

XLON

04/05/2021

11:29:26

00264215706EXPA1

120

9.894

XLON

04/05/2021

11:29:26

00264215707EXPA1

607

9.892

XLON

04/05/2021

11:29:58

00264215797EXPA1

66

9.892

XLON

04/05/2021

11:29:58

00264215798EXPA1

485

9.878

XLON

04/05/2021

11:31:35

00264216113EXPA1

244

9.872

XLON

04/05/2021

11:31:54

00264216167EXPA1

53

9.872

XLON

04/05/2021

11:31:54

00264216168EXPA1

241

9.872

XLON

04/05/2021

11:31:54

00264216169EXPA1

388

9.868

XLON

04/05/2021

11:33:17

00264216383EXPA1

167

9.868

XLON

04/05/2021

11:33:17

00264216385EXPA1

551

9.862

XLON

04/05/2021

11:33:45

00264216462EXPA1

488

9.854

XLON

04/05/2021

11:34:43

00264216757EXPA1

92

9.852

XLON

04/05/2021

11:36:28

00264217147EXPA1

638

9.852

XLON

04/05/2021

11:36:28

00264217148EXPA1

699

9.850

XLON

04/05/2021

11:38:39

00264217514EXPA1

143

9.846

XLON

04/05/2021

11:39:24

00264217659EXPA1

441

9.846

XLON

04/05/2021

11:39:24

00264217660EXPA1

44

9.830

XLON

04/05/2021

11:40:02

00264217883EXPA1

283

9.830

XLON

04/05/2021

11:40:02

00264217885EXPA1

150

9.830

XLON

04/05/2021

11:40:02

00264217887EXPA1

462

9.830

XLON

04/05/2021

11:40:02

00264217888EXPA1

61

9.830

XLON

04/05/2021

11:40:02

00264217890EXPA1

412

9.820

XLON

04/05/2021

11:40:14

00264218034EXPA1

92

9.820

XLON

04/05/2021

11:40:14

00264218035EXPA1

496

9.820

XLON

04/05/2021

11:40:14

00264218040EXPA1

126

9.810

XLON

04/05/2021

11:41:17

00264218754EXPA1

603

9.810

XLON

04/05/2021

11:41:17

00264218755EXPA1

874

9.810

XLON

04/05/2021

11:41:17

00264218756EXPA1

2

9.826

XLON

04/05/2021

11:43:43

00264219829EXPA1

250

9.830

XLON

04/05/2021

11:44:02

00264219882EXPA1

150

9.830

XLON

04/05/2021

11:44:02

00264219883EXPA1

141

9.830

XLON

04/05/2021

11:44:02

00264219884EXPA1

250

9.830

XLON

04/05/2021

11:44:02

00264219885EXPA1

192

9.828

XLON

04/05/2021

11:44:59

00264220125EXPA1

75

9.828

XLON

04/05/2021

11:44:59

00264220130EXPA1

386

9.828

XLON

04/05/2021

11:44:59

00264220131EXPA1

161

9.822

XLON

04/05/2021

11:45:47

00264220405EXPA1

537

9.822

XLON

04/05/2021

11:45:47

00264220406EXPA1

61

9.822

XLON

04/05/2021

11:46:18

00264220516EXPA1

553

9.822

XLON

04/05/2021

11:46:22

00264220527EXPA1

4

9.826

XLON

04/05/2021

11:48:27

00264220985EXPA1

665

9.826

XLON

04/05/2021

11:48:27

00264220986EXPA1

196

9.826

XLON

04/05/2021

11:50:09

00264221327EXPA1

167

9.826

XLON

04/05/2021

11:50:09

00264221328EXPA1

638

9.820

XLON

04/05/2021

11:51:06

00264221586EXPA1

537

9.824

XLON

04/05/2021

11:52:02

00264221832EXPA1

213

9.826

XLON

04/05/2021

11:54:15

00264222262EXPA1

250

9.828

XLON

04/05/2021

11:55:36

00264222567EXPA1

250

9.828

XLON

04/05/2021

11:56:21

00264222736EXPA1

250

9.828

XLON

04/05/2021

11:56:46

00264222807EXPA1

243

9.830

XLON

04/05/2021

11:57:31

00264222961EXPA1

804

9.830

XLON

04/05/2021

11:57:31

00264222962EXPA1

818

9.826

XLON

04/05/2021

11:59:28

00264223349EXPA1

127

9.830

XLON

04/05/2021

12:01:28

00264223849EXPA1

463

9.830

XLON

04/05/2021

12:01:28

00264223850EXPA1

2

9.830

XLON

04/05/2021

12:03:37

00264224232EXPA1

277

9.830

XLON

04/05/2021

12:03:37

00264224233EXPA1

2

9.830

XLON

04/05/2021

12:05:05

00264224530EXPA1

2

9.830

XLON

04/05/2021

12:05:08

00264224540EXPA1

143

9.826

XLON

04/05/2021

12:05:14

00264224602EXPA1

448

9.826

XLON

04/05/2021

12:05:14

00264224603EXPA1

370

9.826

XLON

04/05/2021

12:05:14

00264224605EXPA1

250

9.828

XLON

04/05/2021

12:05:14

00264224607EXPA1

215

9.828

XLON

04/05/2021

12:05:14

00264224608EXPA1

19

9.828

XLON

04/05/2021

12:05:14

00264224609EXPA1

250

9.832

XLON

04/05/2021

12:07:37

00264225082EXPA1

370

9.832

XLON

04/05/2021

12:07:37

00264225085EXPA1

756

9.832

XLON

04/05/2021

12:07:37

00264225086EXPA1

22

9.816

XLON

04/05/2021

12:10:24

00264225680EXPA1

488

9.816

XLON

04/05/2021

12:10:24

00264225691EXPA1

619

9.806

XLON

04/05/2021

12:11:27

00264226190EXPA1

58

9.818

XLON

04/05/2021

12:13:43

00264226820EXPA1

1277

9.818

XLON

04/05/2021

12:13:43

00264226821EXPA1

609

9.792

XLON

04/05/2021

12:21:35

00264229144EXPA1

163

9.802

XLON

04/05/2021

12:24:05

00264229884EXPA1

427

9.802

XLON

04/05/2021

12:24:05

00264229885EXPA1

13

9.802

XLON

04/05/2021

12:24:39

00264230002EXPA1

250

9.806

XLON

04/05/2021

12:26:12

00264230401EXPA1

250

9.806

XLON

04/05/2021

12:27:09

00264230893EXPA1

99

9.806

XLON

04/05/2021

12:27:09

00264230894EXPA1

224

9.806

XLON

04/05/2021

12:27:09

00264230895EXPA1

250

9.806

XLON

04/05/2021

12:27:09

00264230896EXPA1

250

9.806

XLON

04/05/2021

12:27:09

00264230897EXPA1

99

9.810

XLON

04/05/2021

12:28:51

00264231246EXPA1

250

9.810

XLON

04/05/2021

12:28:54

00264231253EXPA1

85

9.808

XLON

04/05/2021

12:29:02

00264231278EXPA1

508

9.808

XLON

04/05/2021

12:29:02

00264231279EXPA1

18

9.816

XLON

04/05/2021

12:30:27

00264231691EXPA1

167

9.816

XLON

04/05/2021

12:30:34

00264231737EXPA1

197

9.826

XLON

04/05/2021

12:31:31

00264232071EXPA1

664

9.826

XLON

04/05/2021

12:31:31

00264232085EXPA1

192

9.822

XLON

04/05/2021

12:31:54

00264232253EXPA1

213

9.822

XLON

04/05/2021

12:31:54

00264232254EXPA1

156

9.822

XLON

04/05/2021

12:31:54

00264232255EXPA1

250

9.822

XLON

04/05/2021

12:32:57

00264232530EXPA1

250

9.822

XLON

04/05/2021

12:33:16

00264232577EXPA1

3

9.826

XLON

04/05/2021

12:33:49

00264232713EXPA1

86

9.826

XLON

04/05/2021

12:33:49

00264232714EXPA1

227

9.826

XLON

04/05/2021

12:33:49

00264232716EXPA1

1123

9.828

XLON

04/05/2021

12:33:49

00264232717EXPA1

147

9.824

XLON

04/05/2021

12:35:26

00264233313EXPA1

524

9.824

XLON

04/05/2021

12:35:26

00264233314EXPA1

62

9.832

XLON

04/05/2021

12:37:29

00264233925EXPA1

1151

9.832

XLON

04/05/2021

12:37:29

00264233926EXPA1

620

9.824

XLON

04/05/2021

12:39:47

00264234449EXPA1

37

9.822

XLON

04/05/2021

12:40:31

00264234672EXPA1

680

9.822

XLON

04/05/2021

12:40:31

00264234673EXPA1

250

9.814

XLON

04/05/2021

12:42:58

00264235315EXPA1

153

9.816

XLON

04/05/2021

12:43:05

00264235343EXPA1

843

9.816

XLON

04/05/2021

12:43:05

00264235344EXPA1

44

9.798

XLON

04/05/2021

12:45:19

00264235893EXPA1

157

9.798

XLON

04/05/2021

12:45:19

00264235894EXPA1

99

9.798

XLON

04/05/2021

12:45:19

00264235895EXPA1

73

9.798

XLON

04/05/2021

12:45:19

00264235902EXPA1

277

9.798

XLON

04/05/2021

12:45:19

00264235909EXPA1

8

9.798

XLON

04/05/2021

12:45:19

00264235912EXPA1

537

9.800

XLON

04/05/2021

12:46:42

00264236310EXPA1

63

9.794

XLON

04/05/2021

12:47:13

00264236388EXPA1

267

9.794

XLON

04/05/2021

12:47:19

00264236413EXPA1

306

9.794

XLON

04/05/2021

12:47:19

00264236416EXPA1

698

9.794

XLON

04/05/2021

12:50:24

00264237228EXPA1

336

9.792

XLON

04/05/2021

12:51:36

00264237595EXPA1

258

9.792

XLON

04/05/2021

12:51:37

00264237596EXPA1

138

9.792

XLON

04/05/2021

12:52:26

00264237776EXPA1

451

9.792

XLON

04/05/2021

12:52:29

00264237785EXPA1

40

9.792

XLON

04/05/2021

12:52:29

00264237786EXPA1

117

9.794

XLON

04/05/2021

12:57:19

00264238751EXPA1

479

9.794

XLON

04/05/2021

12:57:19

00264238752EXPA1

167

9.790

XLON

04/05/2021

12:57:50

00264238881EXPA1

327

9.790

XLON

04/05/2021

12:57:50

00264238882EXPA1

401

9.784

XLON

04/05/2021

12:59:40

00264239440EXPA1

320

9.780

XLON

04/05/2021

12:59:41

00264239448EXPA1

165

9.780

XLON

04/05/2021

12:59:41

00264239449EXPA1

37

9.780

XLON

04/05/2021

12:59:41

00264239450EXPA1

170

9.788

XLON

04/05/2021

13:01:24

00264239889EXPA1

1284

9.788

XLON

04/05/2021

13:01:24

00264239891EXPA1

659

9.782

XLON

04/05/2021

13:03:20

00264240416EXPA1

628

9.778

XLON

04/05/2021

13:03:58

00264240562EXPA1

11

9.780

XLON

04/05/2021

13:06:57

00264241670EXPA1

124

9.780

XLON

04/05/2021

13:06:59

00264241699EXPA1

119

9.780

XLON

04/05/2021

13:07:02

00264241711EXPA1

283

9.780

XLON

04/05/2021

13:07:02

00264241712EXPA1

2

9.780

XLON

04/05/2021

13:07:21

00264241849EXPA1

4

9.780

XLON

04/05/2021

13:07:21

00264241850EXPA1

450

9.780

XLON

04/05/2021

13:07:21

00264241851EXPA1

32

9.776

XLON

04/05/2021

13:08:01

00264242061EXPA1

498

9.776

XLON

04/05/2021

13:08:01

00264242064EXPA1

147

9.776

XLON

04/05/2021

13:08:10

00264242135EXPA1

515

9.780

XLON

04/05/2021

13:09:17

00264242479EXPA1

33

9.780

XLON

04/05/2021

13:09:17

00264242489EXPA1

225

9.780

XLON

04/05/2021

13:09:18

00264242508EXPA1

579

9.780

XLON

04/05/2021

13:09:18

00264242510EXPA1

111

9.784

XLON

04/05/2021

13:11:58

00264243040EXPA1

244

9.784

XLON

04/05/2021

13:11:58

00264243041EXPA1

319

9.784

XLON

04/05/2021

13:11:58

00264243042EXPA1

250

9.780

XLON

04/05/2021

13:13:12

00264243313EXPA1

223

9.780

XLON

04/05/2021

13:13:41

00264243454EXPA1

250

9.782

XLON

04/05/2021

13:13:48

00264243528EXPA1

250

9.782

XLON

04/05/2021

13:13:48

00264243529EXPA1

250

9.782

XLON

04/05/2021

13:13:48

00264243532EXPA1

208

9.782

XLON

04/05/2021

13:13:48

00264243533EXPA1

237

9.786

XLON

04/05/2021

13:16:41

00264244299EXPA1

952

9.786

XLON

04/05/2021

13:16:41

00264244300EXPA1

306

9.786

XLON

04/05/2021

13:16:41

00264244302EXPA1

64

9.786

XLON

04/05/2021

13:16:41

00264244303EXPA1

250

9.796

XLON

04/05/2021

13:19:14

00264244756EXPA1

97

9.796

XLON

04/05/2021

13:19:14

00264244757EXPA1

571

9.796

XLON

04/05/2021

13:19:44

00264244856EXPA1

250

9.798

XLON

04/05/2021

13:21:20

00264245269EXPA1

77

9.798

XLON

04/05/2021

13:21:20

00264245270EXPA1

250

9.798

XLON

04/05/2021

13:21:26

00264245297EXPA1

177

9.798

XLON

04/05/2021

13:21:26

00264245298EXPA1

426

9.798

XLON

04/05/2021

13:21:26

00264245299EXPA1

972

9.798

XLON

04/05/2021

13:21:26

00264245301EXPA1

470

9.794

XLON

04/05/2021

13:22:29

00264245524EXPA1

280

9.794

XLON

04/05/2021

13:22:29

00264245525EXPA1

774

9.788

XLON

04/05/2021

13:24:10

00264245969EXPA1

586

9.794

XLON

04/05/2021

13:26:04

00264246446EXPA1

150

9.794

XLON

04/05/2021

13:26:37

00264246589EXPA1

949

9.794

XLON

04/05/2021

13:26:37

00264246591EXPA1

195

9.794

XLON

04/05/2021

13:26:37

00264246592EXPA1

345

9.794

XLON

04/05/2021

13:26:37

00264246593EXPA1

94

9.824

XLON

04/05/2021

13:30:04

00264248103EXPA1

74

9.822

XLON

04/05/2021

13:30:07

00264248159EXPA1

86

9.822

XLON

04/05/2021

13:30:07

00264248160EXPA1

110

9.822

XLON

04/05/2021

13:30:13

00264248201EXPA1

285

9.834

XLON

04/05/2021

13:30:49

00264248481EXPA1

1000

9.834

XLON

04/05/2021

13:30:49

00264248482EXPA1

143

9.834

XLON

04/05/2021

13:30:49

00264248484EXPA1

3

9.836

XLON

04/05/2021

13:32:32

00264249391EXPA1

170

9.836

XLON

04/05/2021

13:32:32

00264249392EXPA1

268

9.836

XLON

04/05/2021

13:32:32

00264249393EXPA1

1873

9.844

XLON

04/05/2021

13:32:46

00264249439EXPA1

370

9.840

XLON

04/05/2021

13:33:39

00264249879EXPA1

417

9.840

XLON

04/05/2021

13:33:39

00264249880EXPA1

280

9.840

XLON

04/05/2021

13:33:39

00264249881EXPA1

579

9.840

XLON

04/05/2021

13:33:39

00264249882EXPA1

370

9.834

XLON

04/05/2021

13:34:52

00264250383EXPA1

250

9.834

XLON

04/05/2021

13:34:52

00264250384EXPA1

506

9.842

XLON

04/05/2021

13:35:27

00264250718EXPA1

250

9.844

XLON

04/05/2021

13:36:18

00264251077EXPA1

203

9.846

XLON

04/05/2021

13:36:40

00264251239EXPA1

292

9.842

XLON

04/05/2021

13:37:32

00264251567EXPA1

165

9.842

XLON

04/05/2021

13:37:32

00264251568EXPA1

200

9.842

XLON

04/05/2021

13:37:32

00264251570EXPA1

171

9.842

XLON

04/05/2021

13:37:37

00264251611EXPA1

233

9.842

XLON

04/05/2021

13:37:37

00264251612EXPA1

600

9.848

XLON

04/05/2021

13:38:08

00264251806EXPA1

1264

9.848

XLON

04/05/2021

13:38:08

00264251809EXPA1

228

9.844

XLON

04/05/2021

13:39:55

00264252592EXPA1

229

9.844

XLON

04/05/2021

13:40:36

00264252892EXPA1

125

9.844

XLON

04/05/2021

13:40:36

00264252893EXPA1

370

9.844

XLON

04/05/2021

13:40:41

00264252907EXPA1

438

9.844

XLON

04/05/2021

13:40:41

00264252909EXPA1

483

9.844

XLON

04/05/2021

13:40:41

00264252911EXPA1

736

9.842

XLON

04/05/2021

13:41:03

00264253101EXPA1

517

9.832

XLON

04/05/2021

13:41:38

00264253344EXPA1

250

9.830

XLON

04/05/2021

13:42:47

00264253793EXPA1

168

9.830

XLON

04/05/2021

13:42:47

00264253795EXPA1

191

9.830

XLON

04/05/2021

13:42:47

00264253797EXPA1

386

9.830

XLON

04/05/2021

13:42:47

00264253798EXPA1

151

9.830

XLON

04/05/2021

13:43:36

00264254073EXPA1

44

9.830

XLON

04/05/2021

13:43:36

00264254078EXPA1

369

9.830

XLON

04/05/2021

13:43:36

00264254079EXPA1

370

9.834

XLON

04/05/2021

13:44:17

00264254283EXPA1

250

9.834

XLON

04/05/2021

13:44:17

00264254284EXPA1

218

9.834

XLON

04/05/2021

13:44:17

00264254285EXPA1

250

9.834

XLON

04/05/2021

13:44:17

00264254286EXPA1

191

9.834

XLON

04/05/2021

13:44:17

00264254287EXPA1

125

9.828

XLON

04/05/2021

13:45:04

00264254622EXPA1

552

9.828

XLON

04/05/2021

13:45:04

00264254623EXPA1

250

9.810

XLON

04/05/2021

13:46:19

00264255246EXPA1

178

9.810

XLON

04/05/2021

13:46:19

00264255247EXPA1

618

9.810

XLON

04/05/2021

13:46:33

00264255335EXPA1

35

9.810

XLON

04/05/2021

13:46:33

00264255338EXPA1

282

9.802

XLON

04/05/2021

13:47:44

00264255841EXPA1

52

9.802

XLON

04/05/2021

13:47:44

00264255842EXPA1

312

9.802

XLON

04/05/2021

13:47:44

00264255843EXPA1

51

9.796

XLON

04/05/2021

13:48:20

00264256135EXPA1

500

9.796

XLON

04/05/2021

13:48:20

00264256138EXPA1

718

9.788

XLON

04/05/2021

13:48:58

00264256438EXPA1

133

9.772

XLON

04/05/2021

13:49:20

00264256706EXPA1

646

9.772

XLON

04/05/2021

13:49:20

00264256707EXPA1

500

9.766

XLON

04/05/2021

13:49:47

00264256889EXPA1

216

9.766

XLON

04/05/2021

13:49:47

00264256890EXPA1

610

9.742

XLON

04/05/2021

13:51:10

00264257726EXPA1

129

9.750

XLON

04/05/2021

13:52:09

00264258259EXPA1

206

9.750

XLON

04/05/2021

13:52:09

00264258260EXPA1

367

9.750

XLON

04/05/2021

13:52:09

00264258261EXPA1

668

9.736

XLON

04/05/2021

13:52:36

00264258609EXPA1

618

9.732

XLON

04/05/2021

13:53:05

00264258847EXPA1

751

9.718

XLON

04/05/2021

13:53:54

00264259295EXPA1

293

9.726

XLON

04/05/2021

13:54:42

00264259771EXPA1

1213

9.726

XLON

04/05/2021

13:54:42

00264259773EXPA1

1400

9.720

XLON

04/05/2021

13:56:37

00264261056EXPA1

350

9.704

XLON

04/05/2021

13:57:42

00264261736EXPA1

178

9.704

XLON

04/05/2021

13:57:42

00264261737EXPA1

217

9.704

XLON

04/05/2021

13:57:42

00264261738EXPA1

109

9.714

XLON

04/05/2021

13:58:57

00264262366EXPA1

291

9.714

XLON

04/05/2021

13:58:57

00264262367EXPA1

893

9.714

XLON

04/05/2021

13:58:57

00264262368EXPA1

211

9.692

XLON

04/05/2021

14:01:00

00264263341EXPA1

164

9.692

XLON

04/05/2021

14:01:00

00264263342EXPA1

86

9.692

XLON

04/05/2021

14:01:00

00264263343EXPA1

170

9.686

XLON

04/05/2021

14:01:13

00264263465EXPA1

2

9.692

XLON

04/05/2021

14:01:24

00264263615EXPA1

150

9.692

XLON

04/05/2021

14:01:24

00264263617EXPA1

356

9.686

XLON

04/05/2021

14:01:37

00264263761EXPA1

154

9.686

XLON

04/05/2021

14:01:37

00264263767EXPA1

577

9.688

XLON

04/05/2021

14:02:07

00264264062EXPA1

89

9.696

XLON

04/05/2021

14:02:25

00264264205EXPA1

1268

9.714

XLON

04/05/2021

14:03:15

00264264627EXPA1

771

9.700

XLON

04/05/2021

14:04:05

00264265102EXPA1

663

9.698

XLON

04/05/2021

14:04:28

00264265335EXPA1

631

9.696

XLON

04/05/2021

14:05:26

00264266239EXPA1

207

9.700

XLON

04/05/2021

14:06:09

00264266861EXPA1

250

9.700

XLON

04/05/2021

14:06:09

00264266862EXPA1

749

9.706

XLON

04/05/2021

14:06:51

00264267408EXPA1

644

9.714

XLON

04/05/2021

14:08:40

00264268239EXPA1

255

9.714

XLON

04/05/2021

14:10:09

00264269217EXPA1

128

9.714

XLON

04/05/2021

14:10:09

00264269218EXPA1

370

9.712

XLON

04/05/2021

14:10:44

00264269494EXPA1

221

9.712

XLON

04/05/2021

14:10:44

00264269495EXPA1

838

9.712

XLON

04/05/2021

14:10:44

00264269496EXPA1

63

9.712

XLON

04/05/2021

14:10:44

00264269497EXPA1

477

9.702

XLON

04/05/2021

14:11:56

00264269996EXPA1

3

9.702

XLON

04/05/2021

14:12:31

00264270267EXPA1

160

9.702

XLON

04/05/2021

14:12:31

00264270268EXPA1

250

9.704

XLON

04/05/2021

14:12:31

00264270269EXPA1

329

9.714

XLON

04/05/2021

14:13:19

00264270558EXPA1

187

9.714

XLON

04/05/2021

14:13:19

00264270559EXPA1

1220

9.722

XLON

04/05/2021

14:13:26

00264270584EXPA1

250

9.718

XLON

04/05/2021

14:15:01

00264271452EXPA1

250

9.718

XLON

04/05/2021

14:15:01

00264271453EXPA1

138

9.718

XLON

04/05/2021

14:15:01

00264271454EXPA1

670

9.716

XLON

04/05/2021

14:15:10

00264271571EXPA1

542

9.712

XLON

04/05/2021

14:16:01

00264271946EXPA1

309

9.738

XLON

04/05/2021

14:17:19

00264272668EXPA1

692

9.738

XLON

04/05/2021

14:17:19

00264272669EXPA1

65

9.738

XLON

04/05/2021

14:17:19

00264272670EXPA1

116

9.738

XLON

04/05/2021

14:17:19

00264272671EXPA1

617

9.758

XLON

04/05/2021

14:18:14

00264273241EXPA1

250

9.760

XLON

04/05/2021

14:19:35

00264273902EXPA1

250

9.760

XLON

04/05/2021

14:19:35

00264273905EXPA1

250

9.760

XLON

04/05/2021

14:19:35

00264273908EXPA1

147

9.760

XLON

04/05/2021

14:19:35

00264273909EXPA1

529

9.754

XLON

04/05/2021

14:20:00

00264274145EXPA1

178

9.748

XLON

04/05/2021

14:22:25

00264275443EXPA1

587

9.748

XLON

04/05/2021

14:22:25

00264275447EXPA1

89

9.754

XLON

04/05/2021

14:23:36

00264276029EXPA1

418

9.754

XLON

04/05/2021

14:23:36

00264276030EXPA1

370

9.762

XLON

04/05/2021

14:25:00

00264276684EXPA1

63

9.768

XLON

04/05/2021

14:26:53

00264277945EXPA1

370

9.776

XLON

04/05/2021

14:29:39

00264279318EXPA1

174

9.772

XLON

04/05/2021

14:29:54

00264279418EXPA1

597

9.772

XLON

04/05/2021

14:29:54

00264279420EXPA1

250

9.772

XLON

04/05/2021

14:31:04

00264280044EXPA1

250

9.772

XLON

04/05/2021

14:31:59

00264280382EXPA1

250

9.772

XLON

04/05/2021

14:32:02

00264280401EXPA1

378

9.772

XLON

04/05/2021

14:32:02

00264280402EXPA1

419

9.776

XLON

04/05/2021

14:32:29

00264280564EXPA1

165

9.776

XLON

04/05/2021

14:32:29

00264280565EXPA1

86

9.776

XLON

04/05/2021

14:32:29

00264280566EXPA1

535

9.770

XLON

04/05/2021

14:32:41

00264280679EXPA1

476

9.768

XLON

04/05/2021

14:33:08

00264280822EXPA1

399

9.768

XLON

04/05/2021

14:33:08

00264280823EXPA1

593

9.768

XLON

04/05/2021

14:33:08

00264280824EXPA1

250

9.764

XLON

04/05/2021

14:34:11

00264281364EXPA1

371

9.764

XLON

04/05/2021

14:34:11

00264281366EXPA1

476

9.764

XLON

04/05/2021

14:34:11

00264281367EXPA1

136

9.764

XLON

04/05/2021

14:34:11

00264281368EXPA1

1160

9.750

XLON

04/05/2021

14:35:33

00264282011EXPA1

747

9.742

XLON

04/05/2021

14:36:43

00264282447EXPA1

15

9.758

XLON

04/05/2021

14:37:26

00264282829EXPA1

625

9.758

XLON

04/05/2021

14:37:26

00264282830EXPA1

600

9.750

XLON

04/05/2021

14:38:02

00264283028EXPA1

654

9.750

XLON

04/05/2021

14:38:25

00264283125EXPA1

65

9.750

XLON

04/05/2021

14:38:25

00264283126EXPA1

386

9.746

XLON

04/05/2021

14:38:55

00264283416EXPA1

314

9.746

XLON

04/05/2021

14:38:55

00264283417EXPA1

2068

9.758

XLON

04/05/2021

14:39:50

00264283946EXPA1

62

9.764

XLON

04/05/2021

14:40:57

00264284468EXPA1

731

9.764

XLON

04/05/2021

14:40:57

00264284469EXPA1

766

9.758

XLON

04/05/2021

14:41:28

00264284679EXPA1

657

9.750

XLON

04/05/2021

14:42:08

00264284955EXPA1

9

9.762

XLON

04/05/2021

14:43:17

00264285440EXPA1

483

9.766

XLON

04/05/2021

14:43:27

00264285478EXPA1

250

9.768

XLON

04/05/2021

14:43:49

00264285640EXPA1

250

9.768

XLON

04/05/2021

14:43:57

00264285686EXPA1

250

9.768

XLON

04/05/2021

14:44:05

00264285759EXPA1

466

9.768

XLON

04/05/2021

14:44:05

00264285760EXPA1

250

9.762

XLON

04/05/2021

14:44:38

00264285977EXPA1

106

9.762

XLON

04/05/2021

14:44:38

00264285978EXPA1

1145

9.762

XLON

04/05/2021

14:44:38

00264285979EXPA1

584

9.752

XLON

04/05/2021

14:45:32

00264286354EXPA1

498

9.744

XLON

04/05/2021

14:46:37

00264286894EXPA1

385

9.740

XLON

04/05/2021

14:47:05

00264287097EXPA1

408

9.728

XLON

04/05/2021

14:49:14

00264288231EXPA1

250

9.730

XLON

04/05/2021

14:49:54

00264288502EXPA1

109

9.728

XLON

04/05/2021

14:50:01

00264288599EXPA1

137

9.728

XLON

04/05/2021

14:50:04

00264288638EXPA1

457

9.722

XLON

04/05/2021

14:50:27

00264288813EXPA1

420

9.722

XLON

04/05/2021

14:50:27

00264288814EXPA1

131

9.722

XLON

04/05/2021

14:50:28

00264288830EXPA1

775

9.722

XLON

04/05/2021

14:50:28

00264288838EXPA1

431

9.720

XLON

04/05/2021

14:51:53

00264289595EXPA1

953

9.720

XLON

04/05/2021

14:51:53

00264289596EXPA1

644

9.720

XLON

04/05/2021

14:51:53

00264289597EXPA1

250

9.712

XLON

04/05/2021

14:53:17

00264290558EXPA1

477

9.712

XLON

04/05/2021

14:53:17

00264290559EXPA1

147

9.712

XLON

04/05/2021

14:53:17

00264290560EXPA1

500

9.714

XLON

04/05/2021

14:54:05

00264290924EXPA1

55

9.716

XLON

04/05/2021

14:54:23

00264291073EXPA1

241

9.716

XLON

04/05/2021

14:54:24

00264291182EXPA1

120

9.716

XLON

04/05/2021

14:54:24

00264291183EXPA1

796

9.716

XLON

04/05/2021

14:54:24

00264291184EXPA1

250

9.722

XLON

04/05/2021

14:55:45

00264292006EXPA1

436

9.722

XLON

04/05/2021

14:55:45

00264292007EXPA1

210

9.724

XLON

04/05/2021

14:56:18

00264292240EXPA1

9

9.724

XLON

04/05/2021

14:56:18

00264292241EXPA1

500

9.726

XLON

04/05/2021

14:56:20

00264292247EXPA1

500

9.726

XLON

04/05/2021

14:56:20

00264292249EXPA1

262

9.726

XLON

04/05/2021

14:56:20

00264292250EXPA1

47

9.726

XLON

04/05/2021

14:56:41

00264292413EXPA1

1285

9.730

XLON

04/05/2021

14:57:59

00264292986EXPA1

779

9.726

XLON

04/05/2021

15:00:08

00264294284EXPA1

653

9.724

XLON

04/05/2021

15:01:02

00264294886EXPA1

1510

9.730

XLON

04/05/2021

15:01:56

00264295568EXPA1

718

9.724

XLON

04/05/2021

15:04:28

00264297047EXPA1

350

9.724

XLON

04/05/2021

15:05:13

00264297508EXPA1

952

9.724

XLON

04/05/2021

15:05:13

00264297510EXPA1

250

9.712

XLON

04/05/2021

15:06:21

00264298271EXPA1

17

9.712

XLON

04/05/2021

15:06:21

00264298272EXPA1

466

9.712

XLON

04/05/2021

15:06:21

00264298273EXPA1

499

9.716

XLON

04/05/2021

15:06:49

00264298471EXPA1

110

9.722

XLON

04/05/2021

15:07:32

00264298872EXPA1

250

9.720

XLON

04/05/2021

15:08:13

00264299264EXPA1

159

9.720

XLON

04/05/2021

15:08:13

00264299265EXPA1

388

9.720

XLON

04/05/2021

15:08:13

00264299266EXPA1

150

9.720

XLON

04/05/2021

15:08:13

00264299267EXPA1

234

9.716

XLON

04/05/2021

15:09:08

00264299746EXPA1

475

9.716

XLON

04/05/2021

15:09:08

00264299747EXPA1

9

9.716

XLON

04/05/2021

15:09:08

00264299748EXPA1

295

9.716

XLON

04/05/2021

15:09:08

00264299749EXPA1

216

9.716

XLON

04/05/2021

15:10:09

00264300330EXPA1

398

9.716

XLON

04/05/2021

15:10:09

00264300333EXPA1

41

9.714

XLON

04/05/2021

15:10:43

00264300666EXPA1

393

9.714

XLON

04/05/2021

15:10:43

00264300671EXPA1

203

9.714

XLON

04/05/2021

15:10:43

00264300674EXPA1

646

9.714

XLON

04/05/2021

15:11:01

00264301024EXPA1

110

9.714

XLON

04/05/2021

15:11:50

00264301702EXPA1

465

9.714

XLON

04/05/2021

15:11:50

00264301704EXPA1

250

9.714

XLON

04/05/2021

15:12:16

00264301953EXPA1

189

9.714

XLON

04/05/2021

15:12:16

00264301954EXPA1

431

9.714

XLON

04/05/2021

15:12:16

00264301957EXPA1

150

9.714

XLON

04/05/2021

15:12:33

00264302108EXPA1

135

9.714

XLON

04/05/2021

15:12:33

00264302119EXPA1

33

9.708

XLON

04/05/2021

15:13:05

00264302530EXPA1

708

9.708

XLON

04/05/2021

15:13:05

00264302532EXPA1

250

9.704

XLON

04/05/2021

15:14:27

00264303740EXPA1

290

9.704

XLON

04/05/2021

15:14:27

00264303741EXPA1

437

9.704

XLON

04/05/2021

15:14:27

00264303742EXPA1

489

9.704

XLON

04/05/2021

15:14:27

00264303743EXPA1

14

9.704

XLON

04/05/2021

15:14:27

00264303744EXPA1

250

9.706

XLON

04/05/2021

15:15:30

00264304593EXPA1

352

9.706

XLON

04/05/2021

15:15:30

00264304595EXPA1

294

9.706

XLON

04/05/2021

15:15:30

00264304597EXPA1

294

9.706

XLON

04/05/2021

15:15:30

00264304598EXPA1

150

9.706

XLON

04/05/2021

15:15:30

00264304599EXPA1

7

9.706

XLON

04/05/2021

15:15:30

00264304600EXPA1

1257

9.706

XLON

04/05/2021

15:16:24

00264305368EXPA1

999

9.710

XLON

04/05/2021

15:17:31

00264306015EXPA1

82

9.710

XLON

04/05/2021

15:17:31

00264306017EXPA1

182

9.710

XLON

04/05/2021

15:17:47

00264306167EXPA1

1183

9.714

XLON

04/05/2021

15:18:46

00264306788EXPA1

502

9.712

XLON

04/05/2021

15:19:49

00264307579EXPA1

13

9.712

XLON

04/05/2021

15:19:49

00264307581EXPA1

588

9.712

XLON

04/05/2021

15:20:11

00264307905EXPA1

162

9.712

XLON

04/05/2021

15:20:11

00264307907EXPA1

178

9.712

XLON

04/05/2021

15:20:40

00264308251EXPA1

940

9.712

XLON

04/05/2021

15:21:01

00264308524EXPA1

12

9.712

XLON

04/05/2021

15:21:38

00264309176EXPA1

175

9.712

XLON

04/05/2021

15:21:38

00264309178EXPA1

488

9.712

XLON

04/05/2021

15:21:38

00264309180EXPA1

250

9.712

XLON

04/05/2021

15:22:07

00264309560EXPA1

496

9.712

XLON

04/05/2021

15:22:07

00264309561EXPA1

17

9.710

XLON

04/05/2021

15:22:10

00264309587EXPA1

250

9.708

XLON

04/05/2021

15:23:02

00264310216EXPA1

210

9.708

XLON

04/05/2021

15:23:02

00264310217EXPA1

118

9.708

XLON

04/05/2021

15:23:02

00264310218EXPA1

649

9.708

XLON

04/05/2021

15:23:03

00264310254EXPA1

210

9.708

XLON

04/05/2021

15:23:03

00264310261EXPA1

201

9.706

XLON

04/05/2021

15:23:23

00264310523EXPA1

418

9.706

XLON

04/05/2021

15:23:23

00264310524EXPA1

379

9.710

XLON

04/05/2021

15:23:55

00264310920EXPA1

207

9.710

XLON

04/05/2021

15:23:55

00264310921EXPA1

157

9.710

XLON

04/05/2021

15:23:55

00264310933EXPA1

250

9.710

XLON

04/05/2021

15:24:03

00264311034EXPA1

165

9.710

XLON

04/05/2021

15:24:03

00264311035EXPA1

187

9.710

XLON

04/05/2021

15:24:03

00264311036EXPA1

155

9.710

XLON

04/05/2021

15:24:03

00264311037EXPA1

485

9.706

XLON

04/05/2021

15:24:27

00264311348EXPA1

113

9.706

XLON

04/05/2021

15:24:27

00264311350EXPA1

270

9.706

XLON

04/05/2021

15:24:53

00264311678EXPA1

13

9.706

XLON

04/05/2021

15:24:53

00264311679EXPA1

43

9.706

XLON

04/05/2021

15:24:54

00264311688EXPA1

271

9.706

XLON

04/05/2021

15:24:54

00264311691EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+7.80p (+1.02%)
delayed 11:20AM
< Back

Receive our
daily news email

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

You can opt out at any time.

For five days a week you will get

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

Plus more useful investment content and occasional promotional offers.

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

Market Overview

UK 350 Risers and Fallers