1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 9076Y
WPP PLC
17 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




17/05/2021










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






The Company announces that on 17/05/2021 it has purchased a total of 365,150 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

243,974

29,045

68,461

23,670

Highest price paid (per ordinary share)

9.878

9.848

9.860

9.868

Lowest price paid (per ordinary share)

9.696

9.700

9.696

9.696

Volume weighted average price paid (per ordinary share)

9.7441

9.7519

9.7496

9.7650












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 1,277,961,353 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 1,207,471,400 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

68

9.848

BATE

17/05/2021

07:14:51

00265696933EXPA1

100

9.848

BATE

17/05/2021

07:16:10

00265697185EXPA1

114

9.844

BATE

17/05/2021

07:18:22

00265697594EXPA1

100

9.844

BATE

17/05/2021

07:18:22

00265697595EXPA1

37

9.826

BATE

17/05/2021

07:29:11

00265699467EXPA1

90

9.826

BATE

17/05/2021

07:29:11

00265699468EXPA1

100

9.826

BATE

17/05/2021

07:29:11

00265699469EXPA1

119

9.826

BATE

17/05/2021

07:29:11

00265699470EXPA1

100

9.826

BATE

17/05/2021

07:29:11

00265699471EXPA1

10

9.826

BATE

17/05/2021

07:29:11

00265699472EXPA1

9

9.826

BATE

17/05/2021

07:29:11

00265699473EXPA1

50

9.828

BATE

17/05/2021

07:31:15

00265699854EXPA1

76

9.826

BATE

17/05/2021

07:33:43

00265700322EXPA1

208

9.830

BATE

17/05/2021

07:38:48

00265701349EXPA1

74

9.824

BATE

17/05/2021

07:40:00

00265701588EXPA1

9

9.824

BATE

17/05/2021

07:40:00

00265701590EXPA1

201

9.824

BATE

17/05/2021

07:40:45

00265701793EXPA1

100

9.824

BATE

17/05/2021

07:40:45

00265701794EXPA1

110

9.824

BATE

17/05/2021

07:40:45

00265701795EXPA1

44

9.824

BATE

17/05/2021

07:40:45

00265701796EXPA1

100

9.824

BATE

17/05/2021

07:40:45

00265701797EXPA1

202

9.822

BATE

17/05/2021

07:41:42

00265701985EXPA1

100

9.822

BATE

17/05/2021

07:41:42

00265701988EXPA1

212

9.822

BATE

17/05/2021

07:42:46

00265702163EXPA1

30

9.822

BATE

17/05/2021

07:42:49

00265702169EXPA1

174

9.818

BATE

17/05/2021

07:44:28

00265702625EXPA1

223

9.800

BATE

17/05/2021

07:47:37

00265703308EXPA1

216

9.776

BATE

17/05/2021

07:53:49

00265704159EXPA1

8

9.788

BATE

17/05/2021

08:04:06

00265706432EXPA1

126

9.788

BATE

17/05/2021

08:04:06

00265706434EXPA1

19

9.788

BATE

17/05/2021

08:04:06

00265706436EXPA1

182

9.788

BATE

17/05/2021

08:04:06

00265706437EXPA1

185

9.760

BATE

17/05/2021

08:14:11

00265707907EXPA1

193

9.760

BATE

17/05/2021

08:19:24

00265708676EXPA1

373

9.756

BATE

17/05/2021

08:20:55

00265708832EXPA1

204

9.756

BATE

17/05/2021

08:23:27

00265709329EXPA1

88

9.750

BATE

17/05/2021

08:29:33

00265710309EXPA1

59

9.750

BATE

17/05/2021

08:29:33

00265710310EXPA1

244

9.760

BATE

17/05/2021

08:31:39

00265710630EXPA1

205

9.766

BATE

17/05/2021

08:35:09

00265711171EXPA1

1905

9.778

BATE

17/05/2021

08:37:08

00265711535EXPA1

112

9.778

BATE

17/05/2021

08:40:20

00265711941EXPA1

106

9.772

BATE

17/05/2021

08:43:24

00265712340EXPA1

64

9.772

BATE

17/05/2021

08:43:24

00265712345EXPA1

40

9.772

BATE

17/05/2021

09:01:09

00265715110EXPA1

356

9.772

BATE

17/05/2021

09:01:09

00265715111EXPA1

50

9.772

BATE

17/05/2021

09:01:09

00265715112EXPA1

344

9.772

BATE

17/05/2021

09:02:03

00265715257EXPA1

303

9.766

BATE

17/05/2021

09:10:01

00265716304EXPA1

519

9.766

BATE

17/05/2021

09:10:01

00265716307EXPA1

295

9.766

BATE

17/05/2021

09:11:47

00265716528EXPA1

324

9.764

BATE

17/05/2021

09:12:39

00265716650EXPA1

100

9.764

BATE

17/05/2021

09:12:39

00265716652EXPA1

50

9.764

BATE

17/05/2021

09:12:39

00265716655EXPA1

100

9.764

BATE

17/05/2021

09:12:39

00265716656EXPA1

153

9.764

BATE

17/05/2021

09:12:39

00265716657EXPA1

57

9.764

BATE

17/05/2021

09:12:39

00265716658EXPA1

38

9.764

BATE

17/05/2021

09:12:39

00265716659EXPA1

64

9.752

BATE

17/05/2021

09:26:05

00265718565EXPA1

160

9.750

BATE

17/05/2021

09:27:08

00265718720EXPA1

100

9.754

BATE

17/05/2021

09:28:34

00265718950EXPA1

90

9.754

BATE

17/05/2021

09:28:34

00265718953EXPA1

50

9.754

BATE

17/05/2021

09:28:34

00265718956EXPA1

206

9.748

BATE

17/05/2021

09:31:41

00265719487EXPA1

222

9.750

BATE

17/05/2021

09:32:13

00265719572EXPA1

50

9.750

BATE

17/05/2021

09:32:13

00265719573EXPA1

100

9.750

BATE

17/05/2021

09:32:13

00265719575EXPA1

302

9.750

BATE

17/05/2021

09:32:13

00265719576EXPA1

75

9.750

BATE

17/05/2021

09:32:13

00265719577EXPA1

78

9.750

BATE

17/05/2021

09:32:13

00265719578EXPA1

17

9.750

BATE

17/05/2021

09:32:13

00265719579EXPA1

207

9.750

BATE

17/05/2021

09:32:13

00265719580EXPA1

64

9.742

BATE

17/05/2021

09:42:34

00265720996EXPA1

44

9.742

BATE

17/05/2021

09:42:34

00265720997EXPA1

297

9.742

BATE

17/05/2021

09:43:08

00265721065EXPA1

168

9.736

BATE

17/05/2021

09:53:39

00265722596EXPA1

38

9.736

BATE

17/05/2021

09:53:39

00265722597EXPA1

377

9.736

BATE

17/05/2021

10:06:58

00265724446EXPA1

65

9.730

BATE

17/05/2021

10:11:06

00265725037EXPA1

229

9.730

BATE

17/05/2021

10:11:06

00265725040EXPA1

367

9.728

BATE

17/05/2021

10:19:14

00265726194EXPA1

600

9.702

BATE

17/05/2021

10:52:57

00265730813EXPA1

207

9.702

BATE

17/05/2021

10:52:57

00265730814EXPA1

265

9.702

BATE

17/05/2021

10:52:57

00265730815EXPA1

444

9.702

BATE

17/05/2021

10:53:00

00265730833EXPA1

44

9.702

BATE

17/05/2021

10:57:23

00265731555EXPA1

64

9.702

BATE

17/05/2021

10:57:23

00265731557EXPA1

350

9.702

BATE

17/05/2021

10:57:23

00265731558EXPA1

226

9.708

BATE

17/05/2021

11:38:52

00265737043EXPA1

64

9.718

BATE

17/05/2021

12:06:37

00265740636EXPA1

46

9.718

BATE

17/05/2021

12:06:37

00265740638EXPA1

186

9.718

BATE

17/05/2021

12:06:37

00265740639EXPA1

176

9.710

BATE

17/05/2021

12:14:06

00265741650EXPA1

335

9.710

BATE

17/05/2021

12:14:28

00265741706EXPA1

64

9.710

BATE

17/05/2021

12:14:28

00265741708EXPA1

135

9.722

BATE

17/05/2021

12:21:37

00265742549EXPA1

123

9.730

BATE

17/05/2021

12:25:13

00265742987EXPA1

64

9.738

BATE

17/05/2021

13:05:47

00265749628EXPA1

100

9.738

BATE

17/05/2021

13:05:47

00265749630EXPA1

1

9.748

BATE

17/05/2021

13:19:53

00265752432EXPA1

223

9.754

BATE

17/05/2021

13:28:55

00265754868EXPA1

211

9.760

BATE

17/05/2021

13:32:43

00265756528EXPA1

36

9.760

BATE

17/05/2021

13:32:43

00265756529EXPA1

50

9.760

BATE

17/05/2021

13:32:43

00265756530EXPA1

126

9.760

BATE

17/05/2021

13:32:51

00265756606EXPA1

59

9.760

BATE

17/05/2021

13:32:51

00265756607EXPA1

88

9.760

BATE

17/05/2021

13:32:51

00265756608EXPA1

88

9.760

BATE

17/05/2021

13:32:51

00265756609EXPA1

88

9.760

BATE

17/05/2021

13:32:51

00265756610EXPA1

79

9.760

BATE

17/05/2021

13:32:51

00265756611EXPA1

192

9.758

BATE

17/05/2021

13:33:22

00265756795EXPA1

64

9.758

BATE

17/05/2021

13:37:55

00265758651EXPA1

204

9.756

BATE

17/05/2021

13:38:42

00265758929EXPA1

205

9.752

BATE

17/05/2021

13:43:31

00265760685EXPA1

32

9.744

BATE

17/05/2021

13:44:19

00265760975EXPA1

100

9.746

BATE

17/05/2021

13:44:19

00265760976EXPA1

64

9.746

BATE

17/05/2021

13:44:19

00265760977EXPA1

64

9.744

BATE

17/05/2021

13:44:28

00265761000EXPA1

100

9.744

BATE

17/05/2021

13:44:28

00265761001EXPA1

50

9.744

BATE

17/05/2021

13:44:28

00265761002EXPA1

53

9.744

BATE

17/05/2021

13:44:28

00265761003EXPA1

196

9.744

BATE

17/05/2021

13:44:45

00265761061EXPA1

165

9.740

BATE

17/05/2021

13:48:25

00265762207EXPA1

38

9.740

BATE

17/05/2021

13:48:25

00265762209EXPA1

318

9.736

BATE

17/05/2021

13:49:51

00265762643EXPA1

50

9.736

BATE

17/05/2021

13:49:51

00265762647EXPA1

46

9.720

BATE

17/05/2021

13:55:09

00265764739EXPA1

63

9.720

BATE

17/05/2021

13:55:09

00265764740EXPA1

80

9.716

BATE

17/05/2021

13:57:51

00265765604EXPA1

189

9.718

BATE

17/05/2021

13:59:38

00265766010EXPA1

131

9.700

BATE

17/05/2021

14:03:29

00265767509EXPA1

478

9.728

BATE

17/05/2021

14:08:02

00265769182EXPA1

314

9.738

BATE

17/05/2021

14:13:40

00265770996EXPA1

224

9.734

BATE

17/05/2021

14:16:45

00265771982EXPA1

100

9.734

BATE

17/05/2021

14:16:45

00265771983EXPA1

64

9.734

BATE

17/05/2021

14:16:45

00265771984EXPA1

191

9.734

BATE

17/05/2021

14:16:48

00265772009EXPA1

51

9.746

BATE

17/05/2021

14:23:03

00265773940EXPA1

325

9.746

BATE

17/05/2021

14:27:08

00265775121EXPA1

397

9.728

BATE

17/05/2021

14:30:54

00265776529EXPA1

2

9.720

BATE

17/05/2021

14:33:22

00265777542EXPA1

100

9.722

BATE

17/05/2021

14:33:22

00265777543EXPA1

110

9.722

BATE

17/05/2021

14:33:22

00265777544EXPA1

110

9.722

BATE

17/05/2021

14:33:22

00265777545EXPA1

67

9.744

BATE

17/05/2021

14:41:24

00265780235EXPA1

38

9.744

BATE

17/05/2021

14:41:24

00265780236EXPA1

64

9.742

BATE

17/05/2021

14:42:53

00265780674EXPA1

267

9.742

BATE

17/05/2021

14:42:53

00265780678EXPA1

120

9.736

BATE

17/05/2021

14:47:27

00265781876EXPA1

92

9.736

BATE

17/05/2021

14:47:28

00265781877EXPA1

727

9.736

BATE

17/05/2021

14:47:28

00265781878EXPA1

600

9.736

BATE

17/05/2021

14:47:28

00265781879EXPA1

600

9.740

BATE

17/05/2021

14:49:02

00265782293EXPA1

52

9.750

BATE

17/05/2021

14:50:08

00265782707EXPA1

182

9.750

BATE

17/05/2021

14:51:09

00265783064EXPA1

38

9.750

BATE

17/05/2021

14:51:09

00265783066EXPA1

159

9.754

BATE

17/05/2021

14:52:43

00265783515EXPA1

922

9.754

BATE

17/05/2021

14:54:17

00265783988EXPA1

600

9.746

BATE

17/05/2021

14:59:25

00265785805EXPA1

69

9.736

BATE

17/05/2021

15:02:54

00265787275EXPA1

35

9.736

BATE

17/05/2021

15:02:54

00265787277EXPA1

240

9.732

BATE

17/05/2021

15:05:18

00265788176EXPA1

100

9.732

BATE

17/05/2021

15:05:18

00265788178EXPA1

50

9.732

BATE

17/05/2021

15:05:18

00265788179EXPA1

130

9.732

BATE

17/05/2021

15:05:31

00265788267EXPA1

50

9.732

BATE

17/05/2021

15:05:31

00265788271EXPA1

20

9.724

BATE

17/05/2021

15:07:06

00265788958EXPA1

189

9.728

BATE

17/05/2021

15:15:03

00265791921EXPA1

4

9.728

BATE

17/05/2021

15:15:03

00265791923EXPA1

202

9.736

BATE

17/05/2021

15:20:31

00265794095EXPA1

46

9.736

BATE

17/05/2021

15:20:31

00265794099EXPA1

363

9.736

BATE

17/05/2021

15:23:19

00265795448EXPA1

199

9.736

BATE

17/05/2021

15:23:50

00265795707EXPA1

46

9.736

BATE

17/05/2021

15:23:50

00265795710EXPA1

176

9.736

BATE

17/05/2021

15:24:08

00265795926EXPA1

38

9.736

BATE

17/05/2021

15:24:08

00265795927EXPA1

38

9.834

CHIX

17/05/2021

07:05:38

00265694818EXPA1

200

9.834

CHIX

17/05/2021

07:05:38

00265694819EXPA1

38

9.860

CHIX

17/05/2021

07:09:43

00265695754EXPA1

700

9.860

CHIX

17/05/2021

07:09:43

00265695755EXPA1

247

9.854

CHIX

17/05/2021

07:14:23

00265696825EXPA1

600

9.854

CHIX

17/05/2021

07:14:23

00265696826EXPA1

294

9.844

CHIX

17/05/2021

07:15:03

00265696963EXPA1

700

9.844

CHIX

17/05/2021

07:15:03

00265696964EXPA1

450

9.844

CHIX

17/05/2021

07:15:03

00265696965EXPA1

400

9.830

CHIX

17/05/2021

07:20:28

00265698018EXPA1

253

9.830

CHIX

17/05/2021

07:20:28

00265698019EXPA1

50

9.830

CHIX

17/05/2021

07:20:28

00265698022EXPA1

61

9.830

CHIX

17/05/2021

07:20:28

00265698023EXPA1

155

9.830

CHIX

17/05/2021

07:20:31

00265698032EXPA1

253

9.830

CHIX

17/05/2021

07:20:31

00265698033EXPA1

300

9.830

CHIX

17/05/2021

07:20:31

00265698034EXPA1

253

9.830

CHIX

17/05/2021

07:20:31

00265698035EXPA1

279

9.816

CHIX

17/05/2021

07:24:10

00265698722EXPA1

700

9.816

CHIX

17/05/2021

07:24:10

00265698723EXPA1

600

9.822

CHIX

17/05/2021

07:30:05

00265699643EXPA1

59

9.826

CHIX

17/05/2021

07:33:46

00265700340EXPA1

15

9.824

CHIX

17/05/2021

07:40:00

00265701591EXPA1

200

9.824

CHIX

17/05/2021

07:40:00

00265701592EXPA1

81

9.824

CHIX

17/05/2021

07:40:45

00265701798EXPA1

84

9.824

CHIX

17/05/2021

07:41:12

00265701889EXPA1

44

9.824

CHIX

17/05/2021

07:41:12

00265701890EXPA1

154

9.824

CHIX

17/05/2021

07:41:12

00265701891EXPA1

300

9.824

CHIX

17/05/2021

07:41:12

00265701892EXPA1

91

9.824

CHIX

17/05/2021

07:41:15

00265701902EXPA1

102

9.822

CHIX

17/05/2021

07:41:51

00265702008EXPA1

89

9.822

CHIX

17/05/2021

07:42:49

00265702171EXPA1

9

9.822

CHIX

17/05/2021

07:42:49

00265702172EXPA1

107

9.822

CHIX

17/05/2021

07:42:58

00265702204EXPA1

139

9.816

CHIX

17/05/2021

07:43:53

00265702504EXPA1

150

9.820

CHIX

17/05/2021

07:44:31

00265702644EXPA1

570

9.808

CHIX

17/05/2021

07:48:42

00265703470EXPA1

76

9.808

CHIX

17/05/2021

07:48:42

00265703472EXPA1

61

9.764

CHIX

17/05/2021

07:56:21

00265704559EXPA1

132

9.764

CHIX

17/05/2021

07:56:21

00265704560EXPA1

359

9.764

CHIX

17/05/2021

07:56:21

00265704561EXPA1

100

9.780

CHIX

17/05/2021

07:57:58

00265704795EXPA1

116

9.780

CHIX

17/05/2021

07:58:07

00265704819EXPA1

290

9.782

CHIX

17/05/2021

07:58:38

00265705051EXPA1

97

9.782

CHIX

17/05/2021

07:58:38

00265705053EXPA1

36

9.782

CHIX

17/05/2021

08:06:44

00265706885EXPA1

294

9.782

CHIX

17/05/2021

08:06:44

00265706888EXPA1

126

9.782

CHIX

17/05/2021

08:06:44

00265706889EXPA1

292

9.770

CHIX

17/05/2021

08:10:07

00265707415EXPA1

466

9.768

CHIX

17/05/2021

08:11:29

00265707590EXPA1

254

9.760

CHIX

17/05/2021

08:14:11

00265707906EXPA1

516

9.760

CHIX

17/05/2021

08:15:15

00265708050EXPA1

20

9.760

CHIX

17/05/2021

08:15:15

00265708052EXPA1

73

9.760

CHIX

17/05/2021

08:18:55

00265708629EXPA1

240

9.760

CHIX

17/05/2021

08:18:55

00265708630EXPA1

395

9.760

CHIX

17/05/2021

08:19:24

00265708675EXPA1

255

9.760

CHIX

17/05/2021

08:19:24

00265708677EXPA1

72

9.760

CHIX

17/05/2021

08:19:24

00265708678EXPA1

270

9.756

CHIX

17/05/2021

08:20:55

00265708829EXPA1

249

9.756

CHIX

17/05/2021

08:23:27

00265709327EXPA1

576

9.754

CHIX

17/05/2021

08:27:38

00265710047EXPA1

75

9.754

CHIX

17/05/2021

08:27:38

00265710051EXPA1

1059

9.754

CHIX

17/05/2021

08:27:38

00265710052EXPA1

230

9.750

CHIX

17/05/2021

08:29:33

00265710311EXPA1

255

9.750

CHIX

17/05/2021

08:29:33

00265710312EXPA1

139

9.766

CHIX

17/05/2021

08:32:22

00265710803EXPA1

67

9.766

CHIX

17/05/2021

08:32:22

00265710804EXPA1

226

9.766

CHIX

17/05/2021

08:32:22

00265710806EXPA1

84

9.766

CHIX

17/05/2021

08:32:22

00265710808EXPA1

468

9.778

CHIX

17/05/2021

08:40:23

00265711944EXPA1

192

9.774

CHIX

17/05/2021

08:46:33

00265712789EXPA1

100

9.774

CHIX

17/05/2021

08:46:33

00265712790EXPA1

600

9.774

CHIX

17/05/2021

08:46:33

00265712792EXPA1

29

9.774

CHIX

17/05/2021

08:46:33

00265712794EXPA1

305

9.774

CHIX

17/05/2021

08:50:51

00265713429EXPA1

98

9.774

CHIX

17/05/2021

08:51:16

00265713542EXPA1

110

9.774

CHIX

17/05/2021

08:51:16

00265713543EXPA1

49

9.774

CHIX

17/05/2021

08:51:16

00265713545EXPA1

84

9.776

CHIX

17/05/2021

08:56:29

00265714416EXPA1

207

9.756

CHIX

17/05/2021

09:07:35

00265716031EXPA1

222

9.766

CHIX

17/05/2021

09:10:45

00265716410EXPA1

243

9.766

CHIX

17/05/2021

09:11:47

00265716523EXPA1

61

9.762

CHIX

17/05/2021

09:12:39

00265716651EXPA1

1801

9.764

CHIX

17/05/2021

09:17:38

00265717312EXPA1

182

9.752

CHIX

17/05/2021

09:26:05

00265718566EXPA1

99

9.752

CHIX

17/05/2021

09:26:05

00265718567EXPA1

42

9.748

CHIX

17/05/2021

09:35:52

00265720027EXPA1

490

9.746

CHIX

17/05/2021

09:38:06

00265720288EXPA1

80

9.742

CHIX

17/05/2021

09:42:34

00265720998EXPA1

303

9.742

CHIX

17/05/2021

09:43:08

00265721067EXPA1

179

9.742

CHIX

17/05/2021

09:43:08

00265721069EXPA1

5

9.750

CHIX

17/05/2021

09:48:58

00265721872EXPA1

1

9.736

CHIX

17/05/2021

09:53:39

00265722595EXPA1

44

9.736

CHIX

17/05/2021

09:53:39

00265722598EXPA1

321

9.738

CHIX

17/05/2021

09:58:05

00265723264EXPA1

365

9.738

CHIX

17/05/2021

09:58:22

00265723303EXPA1

73

9.740

CHIX

17/05/2021

10:01:04

00265723624EXPA1

563

9.740

CHIX

17/05/2021

10:02:32

00265723790EXPA1

490

9.730

CHIX

17/05/2021

10:11:06

00265725036EXPA1

1100

9.734

CHIX

17/05/2021

10:14:58

00265725536EXPA1

722

9.734

CHIX

17/05/2021

10:15:00

00265725540EXPA1

157

9.722

CHIX

17/05/2021

10:19:02

00265726143EXPA1

311

9.712

CHIX

17/05/2021

10:28:05

00265727428EXPA1

78

9.712

CHIX

17/05/2021

10:32:34

00265728207EXPA1

287

9.712

CHIX

17/05/2021

10:32:35

00265728213EXPA1

1505

9.712

CHIX

17/05/2021

10:35:04

00265728569EXPA1

479

9.708

CHIX

17/05/2021

10:41:17

00265729299EXPA1

700

9.716

CHIX

17/05/2021

10:44:53

00265729763EXPA1

425

9.716

CHIX

17/05/2021

10:44:53

00265729764EXPA1

50

9.716

CHIX

17/05/2021

10:44:53

00265729765EXPA1

296

9.716

CHIX

17/05/2021

10:44:53

00265729766EXPA1

236

9.702

CHIX

17/05/2021

10:57:23

00265731554EXPA1

37

9.702

CHIX

17/05/2021

11:01:19

00265732258EXPA1

304

9.702

CHIX

17/05/2021

11:01:22

00265732262EXPA1

187

9.702

CHIX

17/05/2021

11:01:43

00265732292EXPA1

236

9.696

CHIX

17/05/2021

11:07:18

00265733280EXPA1

392

9.698

CHIX

17/05/2021

11:09:14

00265733594EXPA1

300

9.698

CHIX

17/05/2021

11:09:14

00265733597EXPA1

170

9.706

CHIX

17/05/2021

11:12:37

00265734009EXPA1

58

9.706

CHIX

17/05/2021

11:12:37

00265734010EXPA1

525

9.706

CHIX

17/05/2021

11:12:37

00265734011EXPA1

141

9.706

CHIX

17/05/2021

11:12:55

00265734042EXPA1

182

9.706

CHIX

17/05/2021

11:12:55

00265734043EXPA1

479

9.706

CHIX

17/05/2021

11:12:55

00265734044EXPA1

59

9.718

CHIX

17/05/2021

11:18:52

00265734692EXPA1

600

9.718

CHIX

17/05/2021

11:19:13

00265734731EXPA1

4

9.718

CHIX

17/05/2021

11:19:13

00265734733EXPA1

143

9.714

CHIX

17/05/2021

11:33:12

00265736402EXPA1

148

9.708

CHIX

17/05/2021

11:38:52

00265737041EXPA1

100

9.708

CHIX

17/05/2021

11:38:52

00265737044EXPA1

487

9.706

CHIX

17/05/2021

11:48:51

00265738431EXPA1

267

9.712

CHIX

17/05/2021

11:52:14

00265738841EXPA1

86

9.712

CHIX

17/05/2021

11:52:14

00265738845EXPA1

286

9.712

CHIX

17/05/2021

11:52:14

00265738846EXPA1

95

9.712

CHIX

17/05/2021

11:52:14

00265738848EXPA1

6

9.712

CHIX

17/05/2021

11:52:16

00265738855EXPA1

102

9.712

CHIX

17/05/2021

11:58:03

00265739601EXPA1

300

9.712

CHIX

17/05/2021

11:58:03

00265739602EXPA1

150

9.712

CHIX

17/05/2021

11:58:03

00265739603EXPA1

247

9.724

CHIX

17/05/2021

12:02:32

00265740164EXPA1

153

9.724

CHIX

17/05/2021

12:02:32

00265740165EXPA1

554

9.724

CHIX

17/05/2021

12:11:13

00265741233EXPA1

84

9.724

CHIX

17/05/2021

12:11:13

00265741235EXPA1

38

9.720

CHIX

17/05/2021

12:11:13

00265741237EXPA1

133

9.720

CHIX

17/05/2021

12:11:13

00265741238EXPA1

121

9.710

CHIX

17/05/2021

12:14:28

00265741707EXPA1

126

9.738

CHIX

17/05/2021

13:05:47

00265749629EXPA1

300

9.738

CHIX

17/05/2021

13:05:47

00265749631EXPA1

200

9.738

CHIX

17/05/2021

13:05:47

00265749632EXPA1

200

9.754

CHIX

17/05/2021

13:28:52

00265754855EXPA1

13

9.756

CHIX

17/05/2021

13:30:04

00265755285EXPA1

100

9.758

CHIX

17/05/2021

13:32:35

00265756488EXPA1

210

9.758

CHIX

17/05/2021

13:32:35

00265756489EXPA1

50

9.758

CHIX

17/05/2021

13:32:35

00265756494EXPA1

84

9.758

CHIX

17/05/2021

13:33:06

00265756721EXPA1

50

9.758

CHIX

17/05/2021

13:33:06

00265756722EXPA1

200

9.758

CHIX

17/05/2021

13:33:06

00265756723EXPA1

100

9.752

CHIX

17/05/2021

13:34:09

00265757126EXPA1

270

9.752

CHIX

17/05/2021

13:34:09

00265757129EXPA1

401

9.752

CHIX

17/05/2021

13:34:09

00265757130EXPA1

200

9.754

CHIX

17/05/2021

13:35:16

00265757593EXPA1

200

9.756

CHIX

17/05/2021

13:38:04

00265758680EXPA1

100

9.756

CHIX

17/05/2021

13:38:04

00265758681EXPA1

152

9.756

CHIX

17/05/2021

13:38:04

00265758682EXPA1

138

9.756

CHIX

17/05/2021

13:38:04

00265758683EXPA1

137

9.756

CHIX

17/05/2021

13:38:04

00265758684EXPA1

152

9.756

CHIX

17/05/2021

13:38:45

00265758941EXPA1

213

9.758

CHIX

17/05/2021

13:39:18

00265759118EXPA1

57

9.758

CHIX

17/05/2021

13:39:18

00265759121EXPA1

142

9.758

CHIX

17/05/2021

13:39:18

00265759122EXPA1

137

9.758

CHIX

17/05/2021

13:39:18

00265759123EXPA1

400

9.752

CHIX

17/05/2021

13:41:35

00265759905EXPA1

44

9.752

CHIX

17/05/2021

13:41:35

00265759916EXPA1

159

9.752

CHIX

17/05/2021

13:41:35

00265759919EXPA1

100

9.754

CHIX

17/05/2021

13:42:48

00265760477EXPA1

111

9.754

CHIX

17/05/2021

13:42:48

00265760478EXPA1

149

9.752

CHIX

17/05/2021

13:43:31

00265760686EXPA1

142

9.752

CHIX

17/05/2021

13:43:50

00265760781EXPA1

144

9.748

CHIX

17/05/2021

13:45:55

00265761522EXPA1

145

9.740

CHIX

17/05/2021

13:47:59

00265762047EXPA1

50

9.740

CHIX

17/05/2021

13:47:59

00265762048EXPA1

137

9.740

CHIX

17/05/2021

13:47:59

00265762049EXPA1

200

9.740

CHIX

17/05/2021

13:47:59

00265762050EXPA1

84

9.740

CHIX

17/05/2021

13:48:19

00265762167EXPA1

17

9.740

CHIX

17/05/2021

13:48:22

00265762188EXPA1

151

9.740

CHIX

17/05/2021

13:48:31

00265762230EXPA1

50

9.740

CHIX

17/05/2021

13:48:31

00265762232EXPA1

140

9.740

CHIX

17/05/2021

13:49:10

00265762470EXPA1

44

9.740

CHIX

17/05/2021

13:49:10

00265762472EXPA1

424

9.720

CHIX

17/05/2021

13:51:06

00265763104EXPA1

453

9.722

CHIX

17/05/2021

13:52:21

00265763639EXPA1

53

9.722

CHIX

17/05/2021

13:52:21

00265763640EXPA1

200

9.720

CHIX

17/05/2021

13:53:22

00265764022EXPA1

142

9.720

CHIX

17/05/2021

13:53:22

00265764023EXPA1

135

9.720

CHIX

17/05/2021

13:53:22

00265764024EXPA1

200

9.720

CHIX

17/05/2021

13:53:22

00265764025EXPA1

50

9.720

CHIX

17/05/2021

13:53:22

00265764026EXPA1

200

9.720

CHIX

17/05/2021

13:53:22

00265764027EXPA1

230

9.720

CHIX

17/05/2021

13:53:22

00265764028EXPA1

89

9.720

CHIX

17/05/2021

13:53:22

00265764029EXPA1

311

9.720

CHIX

17/05/2021

13:53:22

00265764030EXPA1

10

9.720

CHIX

17/05/2021

13:55:09

00265764741EXPA1

318

9.712

CHIX

17/05/2021

13:56:21

00265765199EXPA1

198

9.712

CHIX

17/05/2021

13:56:21

00265765200EXPA1

99

9.712

CHIX

17/05/2021

13:56:21

00265765201EXPA1

60

9.718

CHIX

17/05/2021

13:59:38

00265766011EXPA1

58

9.718

CHIX

17/05/2021

13:59:54

00265766073EXPA1

58

9.718

CHIX

17/05/2021

13:59:57

00265766082EXPA1

530

9.722

CHIX

17/05/2021

14:00:32

00265766247EXPA1

193

9.712

CHIX

17/05/2021

14:01:17

00265766626EXPA1

133

9.710

CHIX

17/05/2021

14:02:06

00265766880EXPA1

84

9.702

CHIX

17/05/2021

14:03:29

00265767514EXPA1

991

9.728

CHIX

17/05/2021

14:08:02

00265769176EXPA1

128

9.718

CHIX

17/05/2021

14:09:40

00265769771EXPA1

100

9.718

CHIX

17/05/2021

14:09:40

00265769773EXPA1

9

9.718

CHIX

17/05/2021

14:09:40

00265769779EXPA1

34

9.718

CHIX

17/05/2021

14:11:17

00265770284EXPA1

523

9.718

CHIX

17/05/2021

14:11:17

00265770285EXPA1

550

9.738

CHIX

17/05/2021

14:13:40

00265770999EXPA1

608

9.740

CHIX

17/05/2021

14:14:53

00265771316EXPA1

50

9.734

CHIX

17/05/2021

14:16:45

00265771985EXPA1

77

9.750

CHIX

17/05/2021

14:20:20

00265773135EXPA1

117

9.750

CHIX

17/05/2021

14:20:20

00265773136EXPA1

43

9.750

CHIX

17/05/2021

14:20:21

00265773140EXPA1

119

9.750

CHIX

17/05/2021

14:20:40

00265773210EXPA1

34

9.750

CHIX

17/05/2021

14:20:40

00265773211EXPA1

412

9.750

CHIX

17/05/2021

14:20:40

00265773215EXPA1

538

9.748

CHIX

17/05/2021

14:26:00

00265774771EXPA1

543

9.746

CHIX

17/05/2021

14:27:08

00265775119EXPA1

346

9.728

CHIX

17/05/2021

14:32:21

00265777199EXPA1

31

9.728

CHIX

17/05/2021

14:32:21

00265777200EXPA1

37

9.728

CHIX

17/05/2021

14:32:21

00265777202EXPA1

157

9.728

CHIX

17/05/2021

14:32:21

00265777203EXPA1

96

9.720

CHIX

17/05/2021

14:34:02

00265778118EXPA1

307

9.720

CHIX

17/05/2021

14:34:02

00265778120EXPA1

110

9.720

CHIX

17/05/2021

14:34:02

00265778123EXPA1

441

9.720

CHIX

17/05/2021

14:35:05

00265778439EXPA1

111

9.720

CHIX

17/05/2021

14:35:05

00265778441EXPA1

264

9.744

CHIX

17/05/2021

14:38:35

00265779488EXPA1

355

9.750

CHIX

17/05/2021

14:39:47

00265779818EXPA1

38

9.750

CHIX

17/05/2021

14:39:47

00265779819EXPA1

1245

9.750

CHIX

17/05/2021

14:39:51

00265779826EXPA1

44

9.750

CHIX

17/05/2021

14:39:51

00265779827EXPA1

132

9.750

CHIX

17/05/2021

14:39:51

00265779828EXPA1

89

9.742

CHIX

17/05/2021

14:42:53

00265780677EXPA1

127

9.736

CHIX

17/05/2021

14:44:22

00265781016EXPA1

244

9.736

CHIX

17/05/2021

14:44:22

00265781017EXPA1

218

9.736

CHIX

17/05/2021

14:44:22

00265781018EXPA1

44

9.736

CHIX

17/05/2021

14:44:22

00265781020EXPA1

188

9.732

CHIX

17/05/2021

14:45:37

00265781325EXPA1

229

9.732

CHIX

17/05/2021

14:45:37

00265781327EXPA1

141

9.732

CHIX

17/05/2021

14:45:37

00265781328EXPA1

63

9.734

CHIX

17/05/2021

14:48:45

00265782195EXPA1

38

9.750

CHIX

17/05/2021

14:50:11

00265782752EXPA1

117

9.750

CHIX

17/05/2021

14:51:16

00265783089EXPA1

266

9.750

CHIX

17/05/2021

14:51:16

00265783091EXPA1

8

9.756

CHIX

17/05/2021

14:55:05

00265784356EXPA1

245

9.756

CHIX

17/05/2021

14:55:05

00265784357EXPA1

97

9.756

CHIX

17/05/2021

14:55:05

00265784358EXPA1

3

9.752

CHIX

17/05/2021

14:56:15

00265784764EXPA1

61

9.752

CHIX

17/05/2021

14:56:15

00265784769EXPA1

62

9.752

CHIX

17/05/2021

14:56:15

00265784771EXPA1

217

9.752

CHIX

17/05/2021

14:56:15

00265784772EXPA1

537

9.750

CHIX

17/05/2021

14:57:55

00265785325EXPA1

851

9.746

CHIX

17/05/2021

14:59:25

00265785803EXPA1

71

9.736

CHIX

17/05/2021

15:05:02

00265788072EXPA1

44

9.736

CHIX

17/05/2021

15:05:02

00265788078EXPA1

111

9.736

CHIX

17/05/2021

15:05:02

00265788079EXPA1

503

9.736

CHIX

17/05/2021

15:05:02

00265788080EXPA1

56

9.732

CHIX

17/05/2021

15:05:31

00265788269EXPA1

84

9.732

CHIX

17/05/2021

15:05:31

00265788273EXPA1

2

9.726

CHIX

17/05/2021

15:07:06

00265788960EXPA1

240

9.726

CHIX

17/05/2021

15:07:06

00265788962EXPA1

135

9.726

CHIX

17/05/2021

15:07:06

00265788963EXPA1

9

9.726

CHIX

17/05/2021

15:07:06

00265788964EXPA1

250

9.726

CHIX

17/05/2021

15:07:06

00265788965EXPA1

38

9.726

CHIX

17/05/2021

15:07:06

00265788966EXPA1

420

9.726

CHIX

17/05/2021

15:07:06

00265788967EXPA1

53

9.726

CHIX

17/05/2021

15:08:07

00265789308EXPA1

489

9.726

CHIX

17/05/2021

15:08:07

00265789310EXPA1

210

9.722

CHIX

17/05/2021

15:09:00

00265789673EXPA1

200

9.722

CHIX

17/05/2021

15:09:00

00265789676EXPA1

10

9.716

CHIX

17/05/2021

15:10:10

00265790120EXPA1

46

9.716

CHIX

17/05/2021

15:10:10

00265790121EXPA1

146

9.718

CHIX

17/05/2021

15:12:15

00265790937EXPA1

210

9.718

CHIX

17/05/2021

15:12:15

00265790938EXPA1

180

9.726

CHIX

17/05/2021

15:14:54

00265791842EXPA1

285

9.730

CHIX

17/05/2021

15:15:06

00265791938EXPA1

210

9.730

CHIX

17/05/2021

15:15:06

00265791939EXPA1

100

9.730

CHIX

17/05/2021

15:15:06

00265791940EXPA1

400

9.730

CHIX

17/05/2021

15:15:06

00265791941EXPA1

245

9.730

CHIX

17/05/2021

15:15:06

00265791942EXPA1

178

9.726

CHIX

17/05/2021

15:16:00

00265792340EXPA1

389

9.732

CHIX

17/05/2021

15:16:52

00265792664EXPA1

46

9.732

CHIX

17/05/2021

15:16:52

00265792665EXPA1

343

9.734

CHIX

17/05/2021

15:17:07

00265792751EXPA1

286

9.736

CHIX

17/05/2021

15:18:09

00265793114EXPA1

129

9.736

CHIX

17/05/2021

15:18:09

00265793116EXPA1

61

9.736

CHIX

17/05/2021

15:18:09

00265793118EXPA1

50

9.736

CHIX

17/05/2021

15:18:09

00265793119EXPA1

304

9.736

CHIX

17/05/2021

15:20:31

00265794097EXPA1

44

9.736

CHIX

17/05/2021

15:20:31

00265794098EXPA1

76

9.738

CHIX

17/05/2021

15:20:55

00265794315EXPA1

48

9.738

CHIX

17/05/2021

15:20:55

00265794316EXPA1

237

9.738

CHIX

17/05/2021

15:20:55

00265794317EXPA1

348

9.738

CHIX

17/05/2021

15:20:55

00265794319EXPA1

46

9.738

CHIX

17/05/2021

15:20:55

00265794321EXPA1

27

9.736

CHIX

17/05/2021

15:23:19

00265795449EXPA1

582

9.736

CHIX

17/05/2021

15:23:19

00265795450EXPA1

3

9.736

CHIX

17/05/2021

15:23:50

00265795705EXPA1

1

9.736

CHIX

17/05/2021

15:23:50

00265795708EXPA1

46

9.736

CHIX

17/05/2021

15:23:50

00265795709EXPA1

17

9.736

CHIX

17/05/2021

15:24:36

00265796143EXPA1

100

9.868

TRQX

17/05/2021

07:13:48

00265696719EXPA1

100

9.854

TRQX

17/05/2021

07:14:23

00265696823EXPA1

100

9.840

TRQX

17/05/2021

07:19:15

00265697736EXPA1

500

9.840

TRQX

17/05/2021

07:19:15

00265697737EXPA1

180

9.830

TRQX

17/05/2021

07:20:28

00265698020EXPA1

500

9.830

TRQX

17/05/2021

07:20:28

00265698021EXPA1

180

9.826

TRQX

17/05/2021

07:28:04

00265699266EXPA1

180

9.826

TRQX

17/05/2021

07:28:04

00265699267EXPA1

500

9.826

TRQX

17/05/2021

07:28:04

00265699268EXPA1

180

9.824

TRQX

17/05/2021

07:29:05

00265699454EXPA1

500

9.824

TRQX

17/05/2021

07:29:05

00265699455EXPA1

36

9.824

TRQX

17/05/2021

07:40:00

00265701587EXPA1

500

9.824

TRQX

17/05/2021

07:40:00

00265701589EXPA1

180

9.824

TRQX

17/05/2021

07:40:18

00265701691EXPA1

500

9.824

TRQX

17/05/2021

07:40:18

00265701693EXPA1

14

9.822

TRQX

17/05/2021

07:42:49

00265702167EXPA1

500

9.822

TRQX

17/05/2021

07:42:49

00265702170EXPA1

39

9.804

TRQX

17/05/2021

07:50:40

00265703773EXPA1

500

9.804

TRQX

17/05/2021

07:50:40

00265703776EXPA1

80

9.780

TRQX

17/05/2021

08:01:11

00265705931EXPA1

1606

9.780

TRQX

17/05/2021

08:01:11

00265705932EXPA1

193

9.760

TRQX

17/05/2021

08:14:11

00265707905EXPA1

51

9.750

TRQX

17/05/2021

08:29:33

00265710305EXPA1

191

9.778

TRQX

17/05/2021

08:40:20

00265711940EXPA1

51

9.772

TRQX

17/05/2021

08:43:24

00265712337EXPA1

182

9.772

TRQX

17/05/2021

08:43:24

00265712341EXPA1

100

9.772

TRQX

17/05/2021

08:43:24

00265712343EXPA1

200

9.776

TRQX

17/05/2021

08:56:29

00265714414EXPA1

100

9.768

TRQX

17/05/2021

09:04:46

00265715588EXPA1

1683

9.768

TRQX

17/05/2021

09:04:46

00265715589EXPA1

100

9.764

TRQX

17/05/2021

09:12:39

00265716653EXPA1

190

9.764

TRQX

17/05/2021

09:12:39

00265716654EXPA1

20

9.752

TRQX

17/05/2021

09:26:05

00265718564EXPA1

175

9.752

TRQX

17/05/2021

09:26:05

00265718568EXPA1

100

9.754

TRQX

17/05/2021

09:28:34

00265718948EXPA1

190

9.754

TRQX

17/05/2021

09:28:34

00265718952EXPA1

48

9.748

TRQX

17/05/2021

09:31:41

00265719485EXPA1

734

9.750

TRQX

17/05/2021

09:32:13

00265719574EXPA1

180

9.738

TRQX

17/05/2021

09:54:24

00265722706EXPA1

500

9.738

TRQX

17/05/2021

09:54:24

00265722707EXPA1

65

9.738

TRQX

17/05/2021

09:54:24

00265722709EXPA1

38

9.738

TRQX

17/05/2021

09:54:24

00265722710EXPA1

1002

9.738

TRQX

17/05/2021

09:54:32

00265722726EXPA1

186

9.716

TRQX

17/05/2021

10:44:53

00265729762EXPA1

167

9.702

TRQX

17/05/2021

10:57:23

00265731552EXPA1

177

9.702

TRQX

17/05/2021

10:57:23

00265731556EXPA1

173

9.696

TRQX

17/05/2021

11:07:18

00265733275EXPA1

456

9.726

TRQX

17/05/2021

12:03:18

00265740225EXPA1

23

9.718

TRQX

17/05/2021

12:06:37

00265740635EXPA1

176

9.718

TRQX

17/05/2021

12:06:37

00265740637EXPA1

168

9.710

TRQX

17/05/2021

12:16:54

00265741947EXPA1

193

9.740

TRQX

17/05/2021

13:05:06

00265749483EXPA1

42

9.752

TRQX

17/05/2021

13:21:10

00265752769EXPA1

158

9.752

TRQX

17/05/2021

13:21:10

00265752770EXPA1

38

9.752

TRQX

17/05/2021

13:21:10

00265752771EXPA1

100

9.756

TRQX

17/05/2021

13:38:04

00265758679EXPA1

112

9.756

TRQX

17/05/2021

13:38:24

00265758816EXPA1

40

9.758

TRQX

17/05/2021

13:39:18

00265759116EXPA1

113

9.752

TRQX

17/05/2021

13:41:35

00265759912EXPA1

100

9.752

TRQX

17/05/2021

13:41:35

00265759915EXPA1

219

9.720

TRQX

17/05/2021

13:50:59

00265763061EXPA1

222

9.720

TRQX

17/05/2021

13:55:09

00265764737EXPA1

100

9.720

TRQX

17/05/2021

13:55:09

00265764738EXPA1

47

9.716

TRQX

17/05/2021

13:56:21

00265765197EXPA1

100

9.716

TRQX

17/05/2021

13:56:21

00265765198EXPA1

190

9.728

TRQX

17/05/2021

14:07:30

00265768994EXPA1

447

9.728

TRQX

17/05/2021

14:08:02

00265769179EXPA1

314

9.738

TRQX

17/05/2021

14:13:40

00265770997EXPA1

190

9.744

TRQX

17/05/2021

14:19:01

00265772716EXPA1

15

9.750

TRQX

17/05/2021

14:20:20

00265773137EXPA1

202

9.746

TRQX

17/05/2021

14:22:07

00265773599EXPA1

600

9.746

TRQX

17/05/2021

14:23:03

00265773944EXPA1

974

9.746

TRQX

17/05/2021

14:23:03

00265773945EXPA1

134

9.748

TRQX

17/05/2021

14:25:28

00265774658EXPA1

2106

9.742

TRQX

17/05/2021

14:37:36

00265779188EXPA1

13

9.746

TRQX

17/05/2021

14:41:39

00265780284EXPA1

148

9.736

TRQX

17/05/2021

14:48:48

00265782204EXPA1

825

9.754

TRQX

17/05/2021

14:54:17

00265783989EXPA1

207

9.752

TRQX

17/05/2021

14:56:15

00265784762EXPA1

69

9.752

TRQX

17/05/2021

14:56:15

00265784767EXPA1

9

9.752

TRQX

17/05/2021

14:56:15

00265784770EXPA1

32

9.746

TRQX

17/05/2021

14:59:25

00265785806EXPA1

40

9.736

TRQX

17/05/2021

15:02:54

00265787270EXPA1

60

9.736

TRQX

17/05/2021

15:02:54

00265787276EXPA1

63

9.726

TRQX

17/05/2021

15:07:06

00265788959EXPA1

44

9.726

TRQX

17/05/2021

15:07:06

00265788961EXPA1

64

9.724

TRQX

17/05/2021

15:09:00

00265789690EXPA1

3

9.716

TRQX

17/05/2021

15:10:10

00265790119EXPA1

334

9.736

TRQX

17/05/2021

15:23:19

00265795447EXPA1

189

9.736

TRQX

17/05/2021

15:23:50

00265795706EXPA1

220

9.736

TRQX

17/05/2021

15:24:36

00265796145EXPA1

200

9.840

XLON

17/05/2021

07:02:59

00265694310EXPA1

510

9.854

XLON

17/05/2021

07:09:19

00265695672EXPA1

311

9.852

XLON

17/05/2021

07:09:35

00265695727EXPA1

53

9.852

XLON

17/05/2021

07:09:35

00265695728EXPA1

647

9.856

XLON

17/05/2021

07:10:06

00265695832EXPA1

5

9.878

XLON

17/05/2021

07:11:08

00265696128EXPA1

447

9.866

XLON

17/05/2021

07:12:24

00265696420EXPA1

200

9.868

XLON

17/05/2021

07:13:17

00265696628EXPA1

200

9.868

XLON

17/05/2021

07:13:36

00265696682EXPA1

200

9.856

XLON

17/05/2021

07:14:11

00265696768EXPA1

58

9.856

XLON

17/05/2021

07:14:11

00265696769EXPA1

94

9.856

XLON

17/05/2021

07:14:11

00265696770EXPA1

106

9.854

XLON

17/05/2021

07:14:14

00265696792EXPA1

129

9.854

XLON

17/05/2021

07:14:17

00265696799EXPA1

197

9.854

XLON

17/05/2021

07:14:23

00265696824EXPA1

501

9.846

XLON

17/05/2021

07:14:46

00265696925EXPA1

200

9.848

XLON

17/05/2021

07:14:57

00265696946EXPA1

85

9.848

XLON

17/05/2021

07:14:57

00265696947EXPA1

200

9.846

XLON

17/05/2021

07:15:43

00265697110EXPA1

36

9.848

XLON

17/05/2021

07:16:10

00265697186EXPA1

202

9.850

XLON

17/05/2021

07:16:10

00265697187EXPA1

520

9.842

XLON

17/05/2021

07:16:18

00265697204EXPA1

504

9.842

XLON

17/05/2021

07:17:04

00265697370EXPA1

461

9.838

XLON

17/05/2021

07:17:53

00265697508EXPA1

200

9.836

XLON

17/05/2021

07:17:58

00265697525EXPA1

57

9.836

XLON

17/05/2021

07:17:58

00265697526EXPA1

200

9.836

XLON

17/05/2021

07:19:12

00265697728EXPA1

476

9.834

XLON

17/05/2021

07:19:58

00265697859EXPA1

49

9.834

XLON

17/05/2021

07:19:58

00265697860EXPA1

30

9.834

XLON

17/05/2021

07:19:58

00265697861EXPA1

554

9.832

XLON

17/05/2021

07:20:23

00265698004EXPA1

7

9.834

XLON

17/05/2021

07:22:13

00265698338EXPA1

477

9.834

XLON

17/05/2021

07:22:13

00265698339EXPA1

200

9.834

XLON

17/05/2021

07:22:21

00265698354EXPA1

276

9.832

XLON

17/05/2021

07:22:45

00265698471EXPA1

240

9.832

XLON

17/05/2021

07:22:45

00265698472EXPA1

782

9.830

XLON

17/05/2021

07:23:05

00265698550EXPA1

183

9.826

XLON

17/05/2021

07:23:26

00265698609EXPA1

264

9.826

XLON

17/05/2021

07:23:26

00265698613EXPA1

200

9.816

XLON

17/05/2021

07:24:25

00265698744EXPA1

253

9.816

XLON

17/05/2021

07:24:25

00265698745EXPA1

200

9.816

XLON

17/05/2021

07:24:37

00265698757EXPA1

253

9.816

XLON

17/05/2021

07:24:37

00265698758EXPA1

200

9.816

XLON

17/05/2021

07:26:33

00265699009EXPA1

130

9.816

XLON

17/05/2021

07:26:33

00265699010EXPA1

100

9.816

XLON

17/05/2021

07:26:33

00265699011EXPA1

100

9.816

XLON

17/05/2021

07:26:33

00265699012EXPA1

200

9.816

XLON

17/05/2021

07:27:00

00265699083EXPA1

100

9.816

XLON

17/05/2021

07:27:00

00265699084EXPA1

100

9.816

XLON

17/05/2021

07:27:00

00265699085EXPA1

18

9.814

XLON

17/05/2021

07:27:15

00265699126EXPA1

86

9.814

XLON

17/05/2021

07:27:15

00265699127EXPA1

554

9.824

XLON

17/05/2021

07:27:59

00265699261EXPA1

200

9.826

XLON

17/05/2021

07:28:04

00265699269EXPA1

360

9.826

XLON

17/05/2021

07:28:04

00265699270EXPA1

24

9.826

XLON

17/05/2021

07:28:04

00265699271EXPA1

109

9.826

XLON

17/05/2021

07:28:07

00265699274EXPA1

613

9.824

XLON

17/05/2021

07:28:42

00265699378EXPA1

492

9.822

XLON

17/05/2021

07:30:58

00265699786EXPA1

121

9.822

XLON

17/05/2021

07:30:58

00265699787EXPA1

286

9.824

XLON

17/05/2021

07:32:24

00265700081EXPA1

194

9.824

XLON

17/05/2021

07:32:53

00265700180EXPA1

125

9.824

XLON

17/05/2021

07:33:19

00265700270EXPA1

99

9.824

XLON

17/05/2021

07:33:19

00265700271EXPA1

200

9.824

XLON

17/05/2021

07:33:34

00265700298EXPA1

100

9.824

XLON

17/05/2021

07:33:34

00265700299EXPA1

48

9.826

XLON

17/05/2021

07:33:46

00265700339EXPA1

200

9.826

XLON

17/05/2021

07:34:04

00265700434EXPA1

253

9.826

XLON

17/05/2021

07:34:04

00265700435EXPA1

74

9.826

XLON

17/05/2021

07:34:04

00265700436EXPA1

107

9.826

XLON

17/05/2021

07:34:04

00265700437EXPA1

140

9.826

XLON

17/05/2021

07:34:04

00265700438EXPA1

421

9.828

XLON

17/05/2021

07:38:43

00265701318EXPA1

39

9.828

XLON

17/05/2021

07:38:43

00265701319EXPA1

212

9.824

XLON

17/05/2021

07:40:00

00265701593EXPA1

200

9.824

XLON

17/05/2021

07:40:18

00265701692EXPA1

270

9.824

XLON

17/05/2021

07:40:18

00265701694EXPA1

98

9.824

XLON

17/05/2021

07:40:18

00265701695EXPA1

71

9.824

XLON

17/05/2021

07:40:18

00265701696EXPA1

125

9.824

XLON

17/05/2021

07:40:18

00265701697EXPA1

78

9.824

XLON

17/05/2021

07:40:21

00265701729EXPA1

602

9.820

XLON

17/05/2021

07:41:37

00265701970EXPA1

94

9.822

XLON

17/05/2021

07:41:42

00265701986EXPA1

4

9.822

XLON

17/05/2021

07:41:42

00265701987EXPA1

81

9.822

XLON

17/05/2021

07:41:42

00265701989EXPA1

167

9.822

XLON

17/05/2021

07:42:49

00265702166EXPA1

81

9.822

XLON

17/05/2021

07:42:49

00265702168EXPA1

200

9.822

XLON

17/05/2021

07:42:58

00265702203EXPA1

200

9.822

XLON

17/05/2021

07:43:10

00265702243EXPA1

81

9.822

XLON

17/05/2021

07:43:10

00265702244EXPA1

75

9.822

XLON

17/05/2021

07:43:10

00265702245EXPA1

280

9.822

XLON

17/05/2021

07:43:10

00265702246EXPA1

126

9.822

XLON

17/05/2021

07:43:10

00265702247EXPA1

200

9.822

XLON

17/05/2021

07:43:16

00265702321EXPA1

105

9.822

XLON

17/05/2021

07:43:16

00265702322EXPA1

420

9.822

XLON

17/05/2021

07:43:16

00265702323EXPA1

528

9.820

XLON

17/05/2021

07:43:39

00265702429EXPA1

200

9.816

XLON

17/05/2021

07:43:53

00265702505EXPA1

85

9.816

XLON

17/05/2021

07:43:53

00265702506EXPA1

105

9.816

XLON

17/05/2021

07:43:53

00265702507EXPA1

1887

9.822

XLON

17/05/2021

07:45:01

00265702745EXPA1

1321

9.808

XLON

17/05/2021

07:48:42

00265703471EXPA1

200

9.804

XLON

17/05/2021

07:50:40

00265703774EXPA1

198

9.804

XLON

17/05/2021

07:50:40

00265703777EXPA1

356

9.800

XLON

17/05/2021

07:51:36

00265703866EXPA1

327

9.800

XLON

17/05/2021

07:51:36

00265703867EXPA1

506

9.784

XLON

17/05/2021

07:53:12

00265704051EXPA1

200

9.776

XLON

17/05/2021

07:53:49

00265704158EXPA1

542

9.770

XLON

17/05/2021

07:54:01

00265704219EXPA1

574

9.764

XLON

17/05/2021

07:54:41

00265704309EXPA1

150

9.780

XLON

17/05/2021

07:57:58

00265704793EXPA1

107

9.780

XLON

17/05/2021

07:57:58

00265704794EXPA1

200

9.782

XLON

17/05/2021

07:58:38

00265705052EXPA1

87

9.782

XLON

17/05/2021

07:58:38

00265705054EXPA1

370

9.782

XLON

17/05/2021

07:58:38

00265705055EXPA1

150

9.782

XLON

17/05/2021

07:58:38

00265705056EXPA1

250

9.782

XLON

17/05/2021

07:58:38

00265705057EXPA1

537

9.772

XLON

17/05/2021

08:00:10

00265705709EXPA1

621

9.788

XLON

17/05/2021

08:04:06

00265706431EXPA1

733

9.788

XLON

17/05/2021

08:04:06

00265706433EXPA1

236

9.784

XLON

17/05/2021

08:04:36

00265706495EXPA1

342

9.784

XLON

17/05/2021

08:04:36

00265706496EXPA1

200

9.782

XLON

17/05/2021

08:06:34

00265706858EXPA1

59

9.782

XLON

17/05/2021

08:06:44

00265706884EXPA1

83

9.782

XLON

17/05/2021

08:06:44

00265706886EXPA1

954

9.782

XLON

17/05/2021

08:06:44

00265706887EXPA1

306

9.780

XLON

17/05/2021

08:08:29

00265707167EXPA1

89

9.780

XLON

17/05/2021

08:08:29

00265707168EXPA1

174

9.780

XLON

17/05/2021

08:08:29

00265707169EXPA1

200

9.770

XLON

17/05/2021

08:10:07

00265707414EXPA1

42

9.768

XLON

17/05/2021

08:11:08

00265707541EXPA1

249

9.768

XLON

17/05/2021

08:11:08

00265707542EXPA1

1033

9.768

XLON

17/05/2021

08:11:29

00265707591EXPA1

1195

9.760

XLON

17/05/2021

08:15:15

00265708051EXPA1

576

9.762

XLON

17/05/2021

08:18:50

00265708591EXPA1

115

9.762

XLON

17/05/2021

08:18:50

00265708592EXPA1

200

9.756

XLON

17/05/2021

08:20:55

00265708830EXPA1

560

9.754

XLON

17/05/2021

08:21:56

00265709053EXPA1

200

9.756

XLON

17/05/2021

08:23:27

00265709325EXPA1

255

9.756

XLON

17/05/2021

08:23:27

00265709326EXPA1

124

9.756

XLON

17/05/2021

08:23:27

00265709328EXPA1

66

9.752

XLON

17/05/2021

08:23:35

00265709349EXPA1

552

9.752

XLON

17/05/2021

08:23:35

00265709350EXPA1

244

9.750

XLON

17/05/2021

08:29:33

00265710306EXPA1

255

9.750

XLON

17/05/2021

08:29:33

00265710307EXPA1

109

9.750

XLON

17/05/2021

08:29:33

00265710308EXPA1

144

9.766

XLON

17/05/2021

08:32:22

00265710805EXPA1

1015

9.766

XLON

17/05/2021

08:32:22

00265710807EXPA1

55

9.766

XLON

17/05/2021

08:32:22

00265710809EXPA1

288

9.764

XLON

17/05/2021

08:34:39

00265711109EXPA1

200

9.766

XLON

17/05/2021

08:35:42

00265711255EXPA1

85

9.766

XLON

17/05/2021

08:35:42

00265711256EXPA1

183

9.776

XLON

17/05/2021

08:37:40

00265711616EXPA1

108

9.776

XLON

17/05/2021

08:37:40

00265711617EXPA1

337

9.776

XLON

17/05/2021

08:37:40

00265711618EXPA1

947

9.778

XLON

17/05/2021

08:40:23

00265711945EXPA1

25

9.778

XLON

17/05/2021

08:40:23

00265711946EXPA1

200

9.772

XLON

17/05/2021

08:43:24

00265712338EXPA1

244

9.772

XLON

17/05/2021

08:43:24

00265712339EXPA1

73

9.772

XLON

17/05/2021

08:43:24

00265712342EXPA1

198

9.772

XLON

17/05/2021

08:43:24

00265712344EXPA1

179

9.772

XLON

17/05/2021

08:43:24

00265712346EXPA1

86

9.772

XLON

17/05/2021

08:43:24

00265712347EXPA1

213

9.772

XLON

17/05/2021

08:43:24

00265712348EXPA1

30

9.772

XLON

17/05/2021

08:43:24

00265712349EXPA1

200

9.772

XLON

17/05/2021

08:46:33

00265712791EXPA1

13

9.774

XLON

17/05/2021

08:46:33

00265712793EXPA1

176

9.774

XLON

17/05/2021

08:46:33

00265712795EXPA1

150

9.774

XLON

17/05/2021

08:46:33

00265712796EXPA1

73

9.774

XLON

17/05/2021

08:46:33

00265712797EXPA1

97

9.774

XLON

17/05/2021

08:46:33

00265712798EXPA1

191

9.774

XLON

17/05/2021

08:46:33

00265712799EXPA1

774

9.770

XLON

17/05/2021

08:48:59

00265713141EXPA1

244

9.774

XLON

17/05/2021

08:50:51

00265713430EXPA1

49

9.774

XLON

17/05/2021

08:50:51

00265713431EXPA1

676

9.774

XLON

17/05/2021

08:51:16

00265713544EXPA1

692

9.778

XLON

17/05/2021

08:53:13

00265713948EXPA1

110

9.776

XLON

17/05/2021

08:54:22

00265714110EXPA1

564

9.776

XLON

17/05/2021

08:54:22

00265714112EXPA1

100

9.776

XLON

17/05/2021

08:55:59

00265714333EXPA1

100

9.776

XLON

17/05/2021

08:55:59

00265714334EXPA1

200

9.776

XLON

17/05/2021

08:56:29

00265714415EXPA1

153

9.776

XLON

17/05/2021

08:56:29

00265714417EXPA1

100

9.776

XLON

17/05/2021

08:56:29

00265714418EXPA1

100

9.776

XLON

17/05/2021

08:56:29

00265714419EXPA1

807

9.776

XLON

17/05/2021

08:56:34

00265714422EXPA1

638

9.770

XLON

17/05/2021

09:01:04

00265715099EXPA1

1264

9.772

XLON

17/05/2021

09:02:03

00265715258EXPA1

170

9.770

XLON

17/05/2021

09:04:05

00265715526EXPA1

53

9.766

XLON

17/05/2021

09:04:06

00265715528EXPA1

1059

9.766

XLON

17/05/2021

09:11:47

00265716526EXPA1

266

9.762

XLON

17/05/2021

09:12:39

00265716649EXPA1

722

9.756

XLON

17/05/2021

09:15:18

00265717019EXPA1

584

9.750

XLON

17/05/2021

09:19:19

00265717576EXPA1

200

9.748

XLON

17/05/2021

09:21:12

00265717845EXPA1

255

9.748

XLON

17/05/2021

09:21:12

00265717846EXPA1

259

9.748

XLON

17/05/2021

09:21:12

00265717847EXPA1

131

9.748

XLON

17/05/2021

09:21:12

00265717848EXPA1

6

9.748

XLON

17/05/2021

09:21:22

00265717884EXPA1

200

9.754

XLON

17/05/2021

09:22:51

00265718115EXPA1

255

9.754

XLON

17/05/2021

09:22:51

00265718116EXPA1

151

9.754

XLON

17/05/2021

09:22:51

00265718117EXPA1

120

9.754

XLON

17/05/2021

09:22:51

00265718118EXPA1

151

9.754

XLON

17/05/2021

09:22:51

00265718119EXPA1

170

9.754

XLON

17/05/2021

09:22:51

00265718120EXPA1

150

9.754

XLON

17/05/2021

09:22:51

00265718121EXPA1

200

9.754

XLON

17/05/2021

09:22:51

00265718122EXPA1

255

9.754

XLON

17/05/2021

09:22:51

00265718123EXPA1

84

9.754

XLON

17/05/2021

09:22:51

00265718124EXPA1

60

9.754

XLON

17/05/2021

09:22:51

00265718125EXPA1

195

9.750

XLON

17/05/2021

09:27:08

00265718719EXPA1

200

9.750

XLON

17/05/2021

09:27:08

00265718721EXPA1

200

9.754

XLON

17/05/2021

09:28:34

00265718949EXPA1

120

9.754

XLON

17/05/2021

09:28:34

00265718951EXPA1

102

9.754

XLON

17/05/2021

09:28:34

00265718954EXPA1

228

9.754

XLON

17/05/2021

09:28:34

00265718955EXPA1

341

9.750

XLON

17/05/2021

09:30:04

00265719231EXPA1

306

9.750

XLON

17/05/2021

09:30:04

00265719232EXPA1

675

9.752

XLON

17/05/2021

09:34:52

00265719878EXPA1

200

9.746

XLON

17/05/2021

09:35:52

00265720026EXPA1

117

9.746

XLON

17/05/2021

09:35:52

00265720028EXPA1

1109

9.746

XLON

17/05/2021

09:38:06

00265720287EXPA1

185

9.740

XLON

17/05/2021

09:40:27

00265720687EXPA1

144

9.740

XLON

17/05/2021

09:41:06

00265720776EXPA1

337

9.740

XLON

17/05/2021

09:41:06

00265720777EXPA1

144

9.740

XLON

17/05/2021

09:41:06

00265720778EXPA1

421

9.742

XLON

17/05/2021

09:43:08

00265721066EXPA1

626

9.742

XLON

17/05/2021

09:43:08

00265721068EXPA1

715

9.740

XLON

17/05/2021

09:44:55

00265721302EXPA1

90

9.748

XLON

17/05/2021

09:48:38

00265721797EXPA1

14

9.750

XLON

17/05/2021

09:48:58

00265721873EXPA1

200

9.752

XLON

17/05/2021

09:48:58

00265721874EXPA1

200

9.752

XLON

17/05/2021

09:49:08

00265721896EXPA1

200

9.752

XLON

17/05/2021

09:49:14

00265721909EXPA1

255

9.752

XLON

17/05/2021

09:49:14

00265721910EXPA1

108

9.752

XLON

17/05/2021

09:49:14

00265721911EXPA1

150

9.752

XLON

17/05/2021

09:49:14

00265721912EXPA1

189

9.752

XLON

17/05/2021

09:49:14

00265721913EXPA1

148

9.752

XLON

17/05/2021

09:49:14

00265721914EXPA1

375

9.752

XLON

17/05/2021

09:49:14

00265721915EXPA1

188

9.752

XLON

17/05/2021

09:49:14

00265721916EXPA1

827

9.744

XLON

17/05/2021

09:51:00

00265722134EXPA1

200

9.736

XLON

17/05/2021

09:53:39

00265722594EXPA1

152

9.738

XLON

17/05/2021

09:58:05

00265723265EXPA1

596

9.738

XLON

17/05/2021

09:58:22

00265723300EXPA1

220

9.738

XLON

17/05/2021

09:58:22

00265723302EXPA1

200

9.740

XLON

17/05/2021

10:01:04

00265723623EXPA1

553

9.740

XLON

17/05/2021

10:02:32

00265723789EXPA1

553

9.740

XLON

17/05/2021

10:02:32

00265723792EXPA1

640

9.734

XLON

17/05/2021

10:03:10

00265723985EXPA1

1188

9.736

XLON

17/05/2021

10:06:58

00265724447EXPA1

200

9.736

XLON

17/05/2021

10:06:58

00265724448EXPA1

129

9.736

XLON

17/05/2021

10:06:58

00265724449EXPA1

49

9.736

XLON

17/05/2021

10:07:00

00265724451EXPA1

371

9.730

XLON

17/05/2021

10:11:06

00265725038EXPA1

705

9.730

XLON

17/05/2021

10:11:06

00265725041EXPA1

678

9.732

XLON

17/05/2021

10:14:12

00265725403EXPA1

200

9.722

XLON

17/05/2021

10:19:02

00265726142EXPA1

1043

9.728

XLON

17/05/2021

10:19:14

00265726191EXPA1

177

9.728

XLON

17/05/2021

10:19:14

00265726192EXPA1

625

9.720

XLON

17/05/2021

10:21:49

00265726560EXPA1

544

9.718

XLON

17/05/2021

10:23:36

00265726776EXPA1

121

9.718

XLON

17/05/2021

10:23:36

00265726777EXPA1

200

9.720

XLON

17/05/2021

10:24:45

00265726885EXPA1

168

9.720

XLON

17/05/2021

10:24:45

00265726886EXPA1

74

9.720

XLON

17/05/2021

10:24:45

00265726887EXPA1

122

9.720

XLON

17/05/2021

10:24:45

00265726888EXPA1

200

9.720

XLON

17/05/2021

10:24:45

00265726889EXPA1

84

9.720

XLON

17/05/2021

10:24:45

00265726890EXPA1

200

9.720

XLON

17/05/2021

10:24:45

00265726891EXPA1

105

9.720

XLON

17/05/2021

10:24:45

00265726892EXPA1

194

9.720

XLON

17/05/2021

10:24:45

00265726893EXPA1

29

9.714

XLON

17/05/2021

10:26:12

00265727168EXPA1

45

9.714

XLON

17/05/2021

10:27:15

00265727315EXPA1

578

9.714

XLON

17/05/2021

10:27:16

00265727319EXPA1

692

9.712

XLON

17/05/2021

10:28:05

00265727429EXPA1

702

9.702

XLON

17/05/2021

10:30:46

00265727855EXPA1

200

9.704

XLON

17/05/2021

10:31:25

00265727965EXPA1

169

9.704

XLON

17/05/2021

10:31:25

00265727966EXPA1

44

9.706

XLON

17/05/2021

10:32:12

00265728128EXPA1

2956

9.706

XLON

17/05/2021

10:32:12

00265728129EXPA1

945

9.706

XLON

17/05/2021

10:32:12

00265728131EXPA1

222

9.706

XLON

17/05/2021

10:32:12

00265728132EXPA1

515

9.708

XLON

17/05/2021

10:35:58

00265728640EXPA1

1942

9.706

XLON

17/05/2021

10:36:27

00265728717EXPA1

3309

9.706

XLON

17/05/2021

10:36:27

00265728720EXPA1

400

9.706

XLON

17/05/2021

10:36:27

00265728721EXPA1

182

9.706

XLON

17/05/2021

10:36:27

00265728722EXPA1

230

9.702

XLON

17/05/2021

10:39:01

00265729065EXPA1

299

9.702

XLON

17/05/2021

10:39:01

00265729066EXPA1

979

9.708

XLON

17/05/2021

10:41:17

00265729300EXPA1

577

9.710

XLON

17/05/2021

10:47:05

00265730017EXPA1

536

9.708

XLON

17/05/2021

10:49:05

00265730335EXPA1

57

9.700

XLON

17/05/2021

10:49:29

00265730390EXPA1

143

9.700

XLON

17/05/2021

10:49:29

00265730391EXPA1

280

9.700

XLON

17/05/2021

10:49:29

00265730392EXPA1

546

9.698

XLON

17/05/2021

10:54:20

00265731102EXPA1

200

9.702

XLON

17/05/2021

10:57:23

00265731549EXPA1

73

9.702

XLON

17/05/2021

10:57:23

00265731550EXPA1

147

9.702

XLON

17/05/2021

10:57:23

00265731551EXPA1

194

9.702

XLON

17/05/2021

10:57:23

00265731553EXPA1

1065

9.702

XLON

17/05/2021

11:01:43

00265732293EXPA1

73

9.698

XLON

17/05/2021

11:04:08

00265732701EXPA1

487

9.698

XLON

17/05/2021

11:04:08

00265732702EXPA1

448

9.696

XLON

17/05/2021

11:05:20

00265732937EXPA1

139

9.696

XLON

17/05/2021

11:07:18

00265733276EXPA1

37

9.696

XLON

17/05/2021

11:07:18

00265733277EXPA1

50

9.696

XLON

17/05/2021

11:07:18

00265733278EXPA1

218

9.696

XLON

17/05/2021

11:07:18

00265733279EXPA1

200

9.698

XLON

17/05/2021

11:09:14

00265733595EXPA1

194

9.698

XLON

17/05/2021

11:09:14

00265733596EXPA1

200

9.698

XLON

17/05/2021

11:09:14

00265733598EXPA1

560

9.702

XLON

17/05/2021

11:14:03

00265734228EXPA1

156

9.718

XLON

17/05/2021

11:19:13

00265734732EXPA1

1070

9.718

XLON

17/05/2021

11:19:13

00265734734EXPA1

556

9.716

XLON

17/05/2021

11:20:01

00265734826EXPA1

13

9.716

XLON

17/05/2021

11:20:01

00265734827EXPA1

242

9.710

XLON

17/05/2021

11:22:11

00265735047EXPA1

355

9.710

XLON

17/05/2021

11:22:11

00265735048EXPA1

230

9.708

XLON

17/05/2021

11:23:41

00265735223EXPA1

428

9.708

XLON

17/05/2021

11:23:41

00265735224EXPA1

487

9.706

XLON

17/05/2021

11:25:14

00265735411EXPA1

99

9.706

XLON

17/05/2021

11:25:14

00265735412EXPA1

200

9.710

XLON

17/05/2021

11:28:47

00265735846EXPA1

174

9.710

XLON

17/05/2021

11:28:47

00265735847EXPA1

67

9.710

XLON

17/05/2021

11:28:47

00265735848EXPA1

450

9.710

XLON

17/05/2021

11:29:41

00265735933EXPA1

53

9.710

XLON

17/05/2021

11:29:41

00265735934EXPA1

1572

9.718

XLON

17/05/2021

11:33:27

00265736418EXPA1

807

9.718

XLON

17/05/2021

11:33:27

00265736419EXPA1

350

9.710

XLON

17/05/2021

11:36:25

00265736690EXPA1

235

9.710

XLON

17/05/2021

11:36:25

00265736691EXPA1

200

9.708

XLON

17/05/2021

11:38:52

00265737038EXPA1

154

9.708

XLON

17/05/2021

11:38:52

00265737039EXPA1

150

9.708

XLON

17/05/2021

11:38:52

00265737040EXPA1

390

9.708

XLON

17/05/2021

11:38:52

00265737042EXPA1

129

9.708

XLON

17/05/2021

11:39:45

00265737173EXPA1

281

9.712

XLON

17/05/2021

11:41:53

00265737424EXPA1

98

9.712

XLON

17/05/2021

11:41:53

00265737425EXPA1

552

9.704

XLON

17/05/2021

11:44:16

00265737826EXPA1

515

9.702

XLON

17/05/2021

11:45:18

00265737956EXPA1

1078

9.706

XLON

17/05/2021

11:48:51

00265738432EXPA1

103

9.712

XLON

17/05/2021

11:52:14

00265738844EXPA1

801

9.712

XLON

17/05/2021

11:52:14

00265738847EXPA1

72

9.712

XLON

17/05/2021

11:57:57

00265739589EXPA1

144

9.712

XLON

17/05/2021

11:57:57

00265739590EXPA1

1726

9.726

XLON

17/05/2021

12:03:18

00265740226EXPA1

53

9.724

XLON

17/05/2021

12:09:01

00265740958EXPA1

84

9.724

XLON

17/05/2021

12:09:01

00265740959EXPA1

167

9.724

XLON

17/05/2021

12:11:13

00265741234EXPA1

1210

9.724

XLON

17/05/2021

12:11:13

00265741236EXPA1

594

9.716

XLON

17/05/2021

12:11:45

00265741346EXPA1

194

9.710

XLON

17/05/2021

12:16:02

00265741857EXPA1

1510

9.710

XLON

17/05/2021

12:16:02

00265741858EXPA1

210

9.710

XLON

17/05/2021

12:16:54

00265741948EXPA1

391

9.710

XLON

17/05/2021

12:17:20

00265741988EXPA1

148

9.710

XLON

17/05/2021

12:17:20

00265741989EXPA1

194

9.710

XLON

17/05/2021

12:17:20

00265741990EXPA1

147

9.710

XLON

17/05/2021

12:17:20

00265741991EXPA1

18

9.710

XLON

17/05/2021

12:17:20

00265741992EXPA1

2889

9.710

XLON

17/05/2021

12:17:20

00265741993EXPA1

44

9.710

XLON

17/05/2021

12:17:20

00265741994EXPA1

600

9.710

XLON

17/05/2021

12:17:34

00265742026EXPA1

569

9.710

XLON

17/05/2021

12:17:34

00265742027EXPA1

27

9.712

XLON

17/05/2021

12:19:55

00265742315EXPA1

598

9.712

XLON

17/05/2021

12:19:55

00265742316EXPA1

207

9.724

XLON

17/05/2021

12:21:41

00265742564EXPA1

1380

9.724

XLON

17/05/2021

12:21:41

00265742565EXPA1

260

9.740

XLON

17/05/2021

13:02:31

00265749071EXPA1

194

9.740

XLON

17/05/2021

13:02:42

00265749086EXPA1

40

9.740

XLON

17/05/2021

13:02:42

00265749087EXPA1

194

9.740

XLON

17/05/2021

13:02:55

00265749135EXPA1

72

9.740

XLON

17/05/2021

13:03:11

00265749170EXPA1

194

9.740

XLON

17/05/2021

13:03:20

00265749200EXPA1

65

9.740

XLON

17/05/2021

13:03:21

00265749203EXPA1

194

9.740

XLON

17/05/2021

13:05:06

00265749484EXPA1

200

9.738

XLON

17/05/2021

13:05:47

00265749624EXPA1

73

9.738

XLON

17/05/2021

13:05:47

00265749625EXPA1

119

9.738

XLON

17/05/2021

13:05:47

00265749626EXPA1

347

9.748

XLON

17/05/2021

13:20:10

00265752474EXPA1

236

9.750

XLON

17/05/2021

13:22:19

00265752976EXPA1

263

9.750

XLON

17/05/2021

13:22:19

00265752977EXPA1

255

9.756

XLON

17/05/2021

13:30:01

00265755218EXPA1

46

9.756

XLON

17/05/2021

13:30:01

00265755220EXPA1

48

9.756

XLON

17/05/2021

13:30:01

00265755222EXPA1

15

9.758

XLON

17/05/2021

13:30:04

00265755286EXPA1

29

9.758

XLON

17/05/2021

13:30:04

00265755294EXPA1

201

9.758

XLON

17/05/2021

13:30:04

00265755295EXPA1

214

9.758

XLON

17/05/2021

13:30:04

00265755296EXPA1

200

9.758

XLON

17/05/2021

13:30:04

00265755297EXPA1

194

9.758

XLON

17/05/2021

13:30:07

00265755337EXPA1

194

9.758

XLON

17/05/2021

13:30:10

00265755358EXPA1

200

9.758

XLON

17/05/2021

13:30:10

00265755359EXPA1

194

9.758

XLON

17/05/2021

13:30:17

00265755432EXPA1

200

9.756

XLON

17/05/2021

13:30:20

00265755455EXPA1

200

9.756

XLON

17/05/2021

13:30:26

00265755558EXPA1

200

9.756

XLON

17/05/2021

13:30:26

00265755559EXPA1

35

9.756

XLON

17/05/2021

13:32:35

00265756490EXPA1

151

9.756

XLON

17/05/2021

13:32:35

00265756491EXPA1

94

9.756

XLON

17/05/2021

13:32:35

00265756493EXPA1

594

9.756

XLON

17/05/2021

13:32:57

00265756618EXPA1

122

9.758

XLON

17/05/2021

13:33:09

00265756733EXPA1

200

9.758

XLON

17/05/2021

13:33:22

00265756796EXPA1

194

9.758

XLON

17/05/2021

13:33:22

00265756797EXPA1

244

9.758

XLON

17/05/2021

13:33:22

00265756798EXPA1

595

9.754

XLON

17/05/2021

13:33:28

00265756844EXPA1

200

9.750

XLON

17/05/2021

13:33:37

00265756890EXPA1

152

9.750

XLON

17/05/2021

13:33:37

00265756891EXPA1

133

9.752

XLON

17/05/2021

13:34:05

00265757081EXPA1

178

9.752

XLON

17/05/2021

13:34:05

00265757082EXPA1

310

9.752

XLON

17/05/2021

13:34:05

00265757083EXPA1

127

9.752

XLON

17/05/2021

13:34:05

00265757084EXPA1

200

9.752

XLON

17/05/2021

13:34:09

00265757124EXPA1

283

9.752

XLON

17/05/2021

13:34:09

00265757125EXPA1

150

9.752

XLON

17/05/2021

13:34:09

00265757127EXPA1

194

9.752

XLON

17/05/2021

13:34:09

00265757128EXPA1

363

9.756

XLON

17/05/2021

13:36:01

00265757901EXPA1

474

9.754

XLON

17/05/2021

13:36:59

00265758329EXPA1

48

9.756

XLON

17/05/2021

13:39:15

00265759107EXPA1

200

9.758

XLON

17/05/2021

13:39:18

00265759117EXPA1

36

9.758

XLON

17/05/2021

13:39:18

00265759119EXPA1

270

9.758

XLON

17/05/2021

13:39:18

00265759120EXPA1

94

9.758

XLON

17/05/2021

13:39:24

00265759144EXPA1

433

9.752

XLON

17/05/2021

13:41:30

00265759849EXPA1

62

9.752

XLON

17/05/2021

13:41:30

00265759851EXPA1

218

9.752

XLON

17/05/2021

13:41:35

00265759906EXPA1

290

9.752

XLON

17/05/2021

13:41:35

00265759908EXPA1

130

9.752

XLON

17/05/2021

13:41:35

00265759909EXPA1

835

9.752

XLON

17/05/2021

13:42:16

00265760298EXPA1

200

9.754

XLON

17/05/2021

13:42:48

00265760476EXPA1

218

9.754

XLON

17/05/2021

13:42:48

00265760479EXPA1

104

9.754

XLON

17/05/2021

13:42:48

00265760481EXPA1

258

9.754

XLON

17/05/2021

13:42:48

00265760482EXPA1

139

9.754

XLON

17/05/2021

13:42:48

00265760483EXPA1

194

9.754

XLON

17/05/2021

13:42:48

00265760484EXPA1

130

9.754

XLON

17/05/2021

13:42:48

00265760485EXPA1

200

9.752

XLON

17/05/2021

13:43:34

00265760698EXPA1

218

9.752

XLON

17/05/2021

13:43:34

00265760700EXPA1

443

9.748

XLON

17/05/2021

13:43:58

00265760834EXPA1

109

9.748

XLON

17/05/2021

13:43:58

00265760835EXPA1

200

9.744

XLON

17/05/2021

13:45:09

00265761263EXPA1

180

9.744

XLON

17/05/2021

13:45:09

00265761264EXPA1

520

9.746

XLON

17/05/2021

13:45:50

00265761514EXPA1

200

9.748

XLON

17/05/2021

13:45:55

00265761523EXPA1

188

9.748

XLON

17/05/2021

13:45:55

00265761524EXPA1

200

9.748

XLON

17/05/2021

13:47:13

00265761846EXPA1

47

9.748

XLON

17/05/2021

13:47:13

00265761847EXPA1

452

9.746

XLON

17/05/2021

13:47:17

00265761888EXPA1

91

9.740

XLON

17/05/2021

13:47:31

00265761980EXPA1

814

9.738

XLON

17/05/2021

13:47:45

00265762026EXPA1

200

9.740

XLON

17/05/2021

13:48:19

00265762168EXPA1

151

9.740

XLON

17/05/2021

13:48:19

00265762169EXPA1

129

9.740

XLON

17/05/2021

13:48:19

00265762170EXPA1

358

9.740

XLON

17/05/2021

13:48:19

00265762171EXPA1

200

9.740

XLON

17/05/2021

13:48:22

00265762189EXPA1

37

9.740

XLON

17/05/2021

13:48:25

00265762208EXPA1

200

9.740

XLON

17/05/2021

13:48:31

00265762231EXPA1

200

9.740

XLON

17/05/2021

13:49:10

00265762469EXPA1

22

9.736

XLON

17/05/2021

13:49:28

00265762549EXPA1

100

9.736

XLON

17/05/2021

13:49:28

00265762550EXPA1

50

9.736

XLON

17/05/2021

13:49:28

00265762551EXPA1

472

9.736

XLON

17/05/2021

13:49:28

00265762552EXPA1

200

9.736

XLON

17/05/2021

13:49:45

00265762623EXPA1

200

9.736

XLON

17/05/2021

13:49:48

00265762629EXPA1

200

9.736

XLON

17/05/2021

13:49:51

00265762644EXPA1

194

9.736

XLON

17/05/2021

13:49:51

00265762645EXPA1

253

9.736

XLON

17/05/2021

13:49:51

00265762646EXPA1

200

9.736

XLON

17/05/2021

13:49:55

00265762660EXPA1

200

9.736

XLON

17/05/2021

13:49:58

00265762681EXPA1

533

9.736

XLON

17/05/2021

13:49:58

00265762682EXPA1

50

9.736

XLON

17/05/2021

13:49:58

00265762684EXPA1

479

9.732

XLON

17/05/2021

13:50:01

00265762733EXPA1

33

9.718

XLON

17/05/2021

13:50:53

00265763013EXPA1

547

9.720

XLON

17/05/2021

13:51:05

00265763095EXPA1

409

9.720

XLON

17/05/2021

13:51:06

00265763103EXPA1

453

9.722

XLON

17/05/2021

13:52:21

00265763637EXPA1

627

9.722

XLON

17/05/2021

13:52:21

00265763638EXPA1

194

9.720

XLON

17/05/2021

13:54:37

00265764540EXPA1

200

9.720

XLON

17/05/2021

13:55:09

00265764734EXPA1

73

9.720

XLON

17/05/2021

13:55:09

00265764735EXPA1

33

9.720

XLON

17/05/2021

13:55:09

00265764736EXPA1

197

9.720

XLON

17/05/2021

13:55:09

00265764742EXPA1

244

9.720

XLON

17/05/2021

13:55:09

00265764743EXPA1

606

9.716

XLON

17/05/2021

13:55:38

00265764870EXPA1

1269

9.712

XLON

17/05/2021

13:56:21

00265765202EXPA1

309

9.716

XLON

17/05/2021

13:58:15

00265765716EXPA1

202

9.716

XLON

17/05/2021

13:58:15

00265765717EXPA1

200

9.716

XLON

17/05/2021

13:58:20

00265765745EXPA1

256

9.716

XLON

17/05/2021

13:58:20

00265765746EXPA1

50

9.716

XLON

17/05/2021

13:58:20

00265765747EXPA1

359

9.718

XLON

17/05/2021

13:58:51

00265765816EXPA1

500

9.716

XLON

17/05/2021

13:59:10

00265765880EXPA1

104

9.718

XLON

17/05/2021

13:59:54

00265766074EXPA1

105

9.718

XLON

17/05/2021

13:59:57

00265766083EXPA1

1059

9.722

XLON

17/05/2021

14:00:32

00265766248EXPA1

794

9.718

XLON

17/05/2021

14:00:35

00265766256EXPA1

2206

9.718

XLON

17/05/2021

14:00:35

00265766257EXPA1

500

9.718

XLON

17/05/2021

14:00:35

00265766258EXPA1

2553

9.718

XLON

17/05/2021

14:00:40

00265766335EXPA1

3079

9.718

XLON

17/05/2021

14:00:40

00265766336EXPA1

357

9.718

XLON

17/05/2021

14:00:41

00265766337EXPA1

95

9.718

XLON

17/05/2021

14:00:41

00265766346EXPA1

209

9.718

XLON

17/05/2021

14:00:41

00265766350EXPA1

448

9.718

XLON

17/05/2021

14:00:41

00265766362EXPA1

2393

9.718

XLON

17/05/2021

14:00:41

00265766363EXPA1

671

9.718

XLON

17/05/2021

14:00:41

00265766364EXPA1

728

9.718

XLON

17/05/2021

14:00:41

00265766365EXPA1

217

9.718

XLON

17/05/2021

14:00:41

00265766367EXPA1

200

9.712

XLON

17/05/2021

14:01:17

00265766627EXPA1

54

9.712

XLON

17/05/2021

14:01:17

00265766628EXPA1

128

9.712

XLON

17/05/2021

14:01:17

00265766630EXPA1

668

9.710

XLON

17/05/2021

14:01:39

00265766737EXPA1

674

9.710

XLON

17/05/2021

14:02:06

00265766878EXPA1

145

9.710

XLON

17/05/2021

14:02:06

00265766879EXPA1

194

9.710

XLON

17/05/2021

14:02:06

00265766881EXPA1

469

9.710

XLON

17/05/2021

14:02:06

00265766882EXPA1

200

9.702

XLON

17/05/2021

14:03:29

00265767506EXPA1

159

9.702

XLON

17/05/2021

14:03:29

00265767513EXPA1

200

9.702

XLON

17/05/2021

14:03:29

00265767517EXPA1

52

9.712

XLON

17/05/2021

14:04:12

00265767824EXPA1

246

9.712

XLON

17/05/2021

14:04:21

00265767909EXPA1

1461

9.712

XLON

17/05/2021

14:04:21

00265767910EXPA1

33

9.714

XLON

17/05/2021

14:05:24

00265768267EXPA1

98

9.726

XLON

17/05/2021

14:06:13

00265768558EXPA1

194

9.726

XLON

17/05/2021

14:06:13

00265768559EXPA1

152

9.726

XLON

17/05/2021

14:06:13

00265768560EXPA1

480

9.726

XLON

17/05/2021

14:06:13

00265768561EXPA1

107

9.726

XLON

17/05/2021

14:06:13

00265768562EXPA1

313

9.726

XLON

17/05/2021

14:06:13

00265768563EXPA1

256

9.726

XLON

17/05/2021

14:06:13

00265768564EXPA1

999

9.726

XLON

17/05/2021

14:06:13

00265768565EXPA1

682

9.720

XLON

17/05/2021

14:09:03

00265769512EXPA1

200

9.718

XLON

17/05/2021

14:09:40

00265769772EXPA1

244

9.718

XLON

17/05/2021

14:09:40

00265769774EXPA1

73

9.718

XLON

17/05/2021

14:09:40

00265769775EXPA1

39

9.718

XLON

17/05/2021

14:09:40

00265769777EXPA1

150

9.718

XLON

17/05/2021

14:09:40

00265769780EXPA1

138

9.718

XLON

17/05/2021

14:09:40

00265769781EXPA1

253

9.718

XLON

17/05/2021

14:09:40

00265769782EXPA1

144

9.718

XLON

17/05/2021

14:09:40

00265769783EXPA1

43

9.718

XLON

17/05/2021

14:09:40

00265769787EXPA1

1288

9.718

XLON

17/05/2021

14:11:17

00265770283EXPA1

51

9.718

XLON

17/05/2021

14:11:17

00265770286EXPA1

34

9.736

XLON

17/05/2021

14:13:28

00265770952EXPA1

1299

9.738

XLON

17/05/2021

14:13:40

00265770998EXPA1

370

9.740

XLON

17/05/2021

14:14:53

00265771317EXPA1

204

9.740

XLON

17/05/2021

14:14:53

00265771318EXPA1

372

9.740

XLON

17/05/2021

14:14:53

00265771319EXPA1

351

9.740

XLON

17/05/2021

14:14:53

00265771320EXPA1

796

9.732

XLON

17/05/2021

14:16:56

00265772042EXPA1

1724

9.744

XLON

17/05/2021

14:17:53

00265772404EXPA1

49

9.744

XLON

17/05/2021

14:19:01

00265772717EXPA1

194

9.744

XLON

17/05/2021

14:19:01

00265772719EXPA1

290

9.744

XLON

17/05/2021

14:19:01

00265772720EXPA1

36

9.744

XLON

17/05/2021

14:19:01

00265772721EXPA1

51

9.746

XLON

17/05/2021

14:19:44

00265772922EXPA1

194

9.746

XLON

17/05/2021

14:19:44

00265772923EXPA1

200

9.746

XLON

17/05/2021

14:19:44

00265772924EXPA1

200

9.746

XLON

17/05/2021

14:19:44

00265772925EXPA1

28

9.746

XLON

17/05/2021

14:19:44

00265772926EXPA1

178

9.750

XLON

17/05/2021

14:20:40

00265773213EXPA1

1044

9.750

XLON

17/05/2021

14:20:40

00265773214EXPA1

210

9.746

XLON

17/05/2021

14:22:07

00265773600EXPA1

194

9.746

XLON

17/05/2021

14:22:07

00265773601EXPA1

49

9.746

XLON

17/05/2021

14:22:07

00265773602EXPA1

73

9.746

XLON

17/05/2021

14:22:07

00265773603EXPA1

551

9.746

XLON

17/05/2021

14:22:07

00265773604EXPA1

200

9.746

XLON

17/05/2021

14:23:03

00265773948EXPA1

32

9.746

XLON

17/05/2021

14:23:13

00265773980EXPA1

690

9.742

XLON

17/05/2021

14:24:11

00265774274EXPA1

705

9.748

XLON

17/05/2021

14:26:00

00265774772EXPA1

549

9.748

XLON

17/05/2021

14:26:00

00265774773EXPA1

32

9.746

XLON

17/05/2021

14:26:58

00265775086EXPA1

1210

9.746

XLON

17/05/2021

14:27:08

00265775120EXPA1

631

9.736

XLON

17/05/2021

14:27:41

00265775339EXPA1

622

9.736

XLON

17/05/2021

14:28:49

00265775630EXPA1

592

9.734

XLON

17/05/2021

14:29:26

00265775826EXPA1

92

9.722

XLON

17/05/2021

14:29:58

00265776046EXPA1

50

9.722

XLON

17/05/2021

14:29:58

00265776049EXPA1

500

9.722

XLON

17/05/2021

14:29:58

00265776051EXPA1

91

9.722

XLON

17/05/2021

14:30:00

00265776110EXPA1

1316

9.728

XLON

17/05/2021

14:30:54

00265776528EXPA1

1258

9.728

XLON

17/05/2021

14:32:21

00265777201EXPA1

96

9.720

XLON

17/05/2021

14:34:02

00265778119EXPA1

617

9.720

XLON

17/05/2021

14:34:02

00265778121EXPA1

371

9.720

XLON

17/05/2021

14:34:02

00265778122EXPA1

240

9.720

XLON

17/05/2021

14:35:00

00265778404EXPA1

968

9.720

XLON

17/05/2021

14:35:05

00265778440EXPA1

200

9.736

XLON

17/05/2021

14:36:54

00265778964EXPA1

719

9.738

XLON

17/05/2021

14:37:04

00265779017EXPA1

194

9.738

XLON

17/05/2021

14:37:04

00265779018EXPA1

31

9.746

XLON

17/05/2021

14:38:35

00265779489EXPA1

92

9.746

XLON

17/05/2021

14:38:35

00265779490EXPA1

155

9.746

XLON

17/05/2021

14:38:35

00265779491EXPA1

268

9.746

XLON

17/05/2021

14:38:35

00265779492EXPA1

150

9.746

XLON

17/05/2021

14:38:35

00265779493EXPA1

167

9.746

XLON

17/05/2021

14:38:35

00265779494EXPA1

358

9.742

XLON

17/05/2021

14:40:39

00265780012EXPA1

301

9.742

XLON

17/05/2021

14:40:39

00265780013EXPA1

42

9.746

XLON

17/05/2021

14:41:39

00265780286EXPA1

1694

9.748

XLON

17/05/2021

14:41:40

00265780297EXPA1

73

9.742

XLON

17/05/2021

14:42:53

00265780673EXPA1

312

9.742

XLON

17/05/2021

14:42:53

00265780675EXPA1

194

9.742

XLON

17/05/2021

14:42:53

00265780676EXPA1

11

9.742

XLON

17/05/2021

14:42:53

00265780679EXPA1

688

9.740

XLON

17/05/2021

14:42:59

00265780699EXPA1

750

9.736

XLON

17/05/2021

14:44:22

00265781019EXPA1

410

9.736

XLON

17/05/2021

14:44:44

00265781087EXPA1

419

9.732

XLON

17/05/2021

14:45:37

00265781324EXPA1

735

9.732

XLON

17/05/2021

14:45:37

00265781326EXPA1

200

9.734

XLON

17/05/2021

14:47:03

00265781743EXPA1

200

9.734

XLON

17/05/2021

14:47:20

00265781849EXPA1

66

9.736

XLON

17/05/2021

14:47:28

00265781882EXPA1

44

9.736

XLON

17/05/2021

14:47:46

00265781960EXPA1

97

9.734

XLON

17/05/2021

14:48:45

00265782196EXPA1

9

9.736

XLON

17/05/2021

14:48:48

00265782203EXPA1

134

9.736

XLON

17/05/2021

14:48:48

00265782205EXPA1

200

9.746

XLON

17/05/2021

14:49:29

00265782443EXPA1

200

9.750

XLON

17/05/2021

14:50:11

00265782753EXPA1

255

9.750

XLON

17/05/2021

14:50:11

00265782754EXPA1

200

9.750

XLON

17/05/2021

14:50:12

00265782757EXPA1

150

9.750

XLON

17/05/2021

14:50:12

00265782758EXPA1

29

9.750

XLON

17/05/2021

14:51:09

00265783065EXPA1

200

9.750

XLON

17/05/2021

14:51:09

00265783067EXPA1

907

9.750

XLON

17/05/2021

14:51:16

00265783087EXPA1

32

9.754

XLON

17/05/2021

14:52:34

00265783470EXPA1

3

9.754

XLON

17/05/2021

14:52:43

00265783513EXPA1

500

9.754

XLON

17/05/2021

14:52:43

00265783514EXPA1

146

9.754

XLON

17/05/2021

14:52:46

00265783547EXPA1

1012

9.754

XLON

17/05/2021

14:52:46

00265783550EXPA1

373

9.756

XLON

17/05/2021

14:55:05

00265784352EXPA1

194

9.756

XLON

17/05/2021

14:55:05

00265784353EXPA1

255

9.756

XLON

17/05/2021

14:55:05

00265784354EXPA1

430

9.756

XLON

17/05/2021

14:55:05

00265784355EXPA1

31

9.752

XLON

17/05/2021

14:56:15

00265784763EXPA1

98

9.752

XLON

17/05/2021

14:56:15

00265784765EXPA1

166

9.752

XLON

17/05/2021

14:56:15

00265784766EXPA1

258

9.752

XLON

17/05/2021

14:56:15

00265784768EXPA1

706

9.750

XLON

17/05/2021

14:56:19

00265784783EXPA1

692

9.750

XLON

17/05/2021

14:57:55

00265785327EXPA1

536

9.750

XLON

17/05/2021

14:57:55

00265785330EXPA1

624

9.746

XLON

17/05/2021

14:58:27

00265785526EXPA1

192

9.746

XLON

17/05/2021

14:59:25

00265785802EXPA1

124

9.746

XLON

17/05/2021

14:59:25

00265785804EXPA1

590

9.750

XLON

17/05/2021

15:00:00

00265786212EXPA1

604

9.748

XLON

17/05/2021

15:00:34

00265786435EXPA1

573

9.746

XLON

17/05/2021

15:01:03

00265786575EXPA1

200

9.740

XLON

17/05/2021

15:01:45

00265786914EXPA1

194

9.740

XLON

17/05/2021

15:01:45

00265786915EXPA1

781

9.740

XLON

17/05/2021

15:01:45

00265786916EXPA1

4

9.738

XLON

17/05/2021

15:02:01

00265786975EXPA1

641

9.738

XLON

17/05/2021

15:02:01

00265786981EXPA1

22

9.736

XLON

17/05/2021

15:03:38

00265787513EXPA1

222

9.736

XLON

17/05/2021

15:04:14

00265787758EXPA1

290

9.736

XLON

17/05/2021

15:04:18

00265787795EXPA1

200

9.736

XLON

17/05/2021

15:04:44

00265788011EXPA1

4

9.736

XLON

17/05/2021

15:04:50

00265788030EXPA1

200

9.736

XLON

17/05/2021

15:04:53

00265788048EXPA1

200

9.736

XLON

17/05/2021

15:04:56

00265788054EXPA1

200

9.736

XLON

17/05/2021

15:04:59

00265788060EXPA1

194

9.736

XLON

17/05/2021

15:04:59

00265788061EXPA1

200

9.736

XLON

17/05/2021

15:05:02

00265788073EXPA1

224

9.736

XLON

17/05/2021

15:05:02

00265788074EXPA1

143

9.736

XLON

17/05/2021

15:05:02

00265788076EXPA1

200

9.736

XLON

17/05/2021

15:05:02

00265788077EXPA1

700

9.734

XLON

17/05/2021

15:05:03

00265788084EXPA1

200

9.732

XLON

17/05/2021

15:05:31

00265788265EXPA1

110

9.732

XLON

17/05/2021

15:05:31

00265788266EXPA1

244

9.732

XLON

17/05/2021

15:05:31

00265788268EXPA1

138

9.732

XLON

17/05/2021

15:05:31

00265788270EXPA1

34

9.732

XLON

17/05/2021

15:05:31

00265788272EXPA1

29

9.732

XLON

17/05/2021

15:05:31

00265788274EXPA1

196

9.732

XLON

17/05/2021

15:05:31

00265788275EXPA1

114

9.732

XLON

17/05/2021

15:05:34

00265788283EXPA1

164

9.732

XLON

17/05/2021

15:05:34

00265788284EXPA1

114

9.732

XLON

17/05/2021

15:05:34

00265788285EXPA1

579

9.728

XLON

17/05/2021

15:06:28

00265788650EXPA1

1126

9.726

XLON

17/05/2021

15:08:07

00265789309EXPA1

200

9.722

XLON

17/05/2021

15:09:00

00265789674EXPA1

144

9.724

XLON

17/05/2021

15:09:00

00265789677EXPA1

45

9.724

XLON

17/05/2021

15:09:00

00265789678EXPA1

150

9.724

XLON

17/05/2021

15:09:00

00265789679EXPA1

290

9.724

XLON

17/05/2021

15:09:00

00265789682EXPA1

322

9.724

XLON

17/05/2021

15:09:00

00265789683EXPA1

37

9.724

XLON

17/05/2021

15:09:00

00265789684EXPA1

250

9.724

XLON

17/05/2021

15:09:00

00265789689EXPA1

200

9.716

XLON

17/05/2021

15:10:10

00265790122EXPA1

200

9.716

XLON

17/05/2021

15:10:10

00265790123EXPA1

250

9.714

XLON

17/05/2021

15:10:26

00265790195EXPA1

57

9.714

XLON

17/05/2021

15:10:31

00265790234EXPA1

71

9.714

XLON

17/05/2021

15:10:31

00265790235EXPA1

52

9.714

XLON

17/05/2021

15:10:31

00265790236EXPA1

448

9.714

XLON

17/05/2021

15:10:32

00265790245EXPA1

422

9.710

XLON

17/05/2021

15:10:57

00265790395EXPA1

275

9.710

XLON

17/05/2021

15:10:57

00265790397EXPA1

36

9.712

XLON

17/05/2021

15:11:53

00265790755EXPA1

137

9.716

XLON

17/05/2021

15:12:04

00265790860EXPA1

98

9.722

XLON

17/05/2021

15:14:24

00265791649EXPA1

194

9.722

XLON

17/05/2021

15:14:24

00265791650EXPA1

121

9.722

XLON

17/05/2021

15:14:24

00265791652EXPA1

148

9.722

XLON

17/05/2021

15:14:24

00265791653EXPA1

209

9.722

XLON

17/05/2021

15:14:24

00265791654EXPA1

867

9.722

XLON

17/05/2021

15:14:24

00265791655EXPA1

150

9.722

XLON

17/05/2021

15:14:24

00265791656EXPA1

194

9.722

XLON

17/05/2021

15:14:24

00265791657EXPA1

60

9.728

XLON

17/05/2021

15:15:00

00265791871EXPA1

150

9.728

XLON

17/05/2021

15:15:00

00265791872EXPA1

200

9.728

XLON

17/05/2021

15:15:03

00265791920EXPA1

280

9.728

XLON

17/05/2021

15:15:03

00265791922EXPA1

179

9.728

XLON

17/05/2021

15:15:03

00265791924EXPA1

110

9.730

XLON

17/05/2021

15:15:15

00265791985EXPA1

150

9.730

XLON

17/05/2021

15:15:15

00265791986EXPA1

247

9.730

XLON

17/05/2021

15:15:15

00265791987EXPA1

73

9.730

XLON

17/05/2021

15:15:15

00265791988EXPA1

174

9.730

XLON

17/05/2021

15:15:15

00265791989EXPA1

250

9.730

XLON

17/05/2021

15:15:15

00265791990EXPA1

122

9.730

XLON

17/05/2021

15:15:15

00265791992EXPA1

240

9.730

XLON

17/05/2021

15:15:15

00265791993EXPA1

918

9.728

XLON

17/05/2021

15:15:43

00265792180EXPA1

200

9.726

XLON

17/05/2021

15:16:00

00265792341EXPA1

121

9.732

XLON

17/05/2021

15:16:52

00265792663EXPA1

325

9.736

XLON

17/05/2021

15:17:05

00265792733EXPA1

200

9.736

XLON

17/05/2021

15:17:05

00265792734EXPA1

75

9.734

XLON

17/05/2021

15:17:07

00265792752EXPA1

731

9.734

XLON

17/05/2021

15:17:07

00265792753EXPA1

2

9.736

XLON

17/05/2021

15:18:09

00265793112EXPA1

572

9.736

XLON

17/05/2021

15:18:09

00265793113EXPA1

24

9.736

XLON

17/05/2021

15:18:09

00265793115EXPA1

748

9.736

XLON

17/05/2021

15:18:09

00265793122EXPA1

353

9.734

XLON

17/05/2021

15:18:49

00265793371EXPA1

200

9.736

XLON

17/05/2021

15:19:31

00265793684EXPA1

328

9.736

XLON

17/05/2021

15:19:31

00265793685EXPA1

217

9.736

XLON

17/05/2021

15:19:31

00265793686EXPA1

380

9.736

XLON

17/05/2021

15:19:31

00265793687EXPA1

218

9.736

XLON

17/05/2021

15:19:31

00265793688EXPA1

25

9.736

XLON

17/05/2021

15:19:31

00265793689EXPA1

305

9.736

XLON

17/05/2021

15:19:32

00265793694EXPA1

200

9.736

XLON

17/05/2021

15:20:31

00265794096EXPA1

200

9.742

XLON

17/05/2021

15:21:18

00265794502EXPA1

204

9.742

XLON

17/05/2021

15:21:18

00265794504EXPA1

298

9.742

XLON

17/05/2021

15:21:18

00265794505EXPA1

200

9.742

XLON

17/05/2021

15:21:18

00265794506EXPA1

200

9.742

XLON

17/05/2021

15:21:18

00265794507EXPA1

200

9.742

XLON

17/05/2021

15:21:18

00265794508EXPA1

157

9.742

XLON

17/05/2021

15:21:18

00265794509EXPA1

200

9.742

XLON

17/05/2021

15:21:18

00265794510EXPA1

198

9.742

XLON

17/05/2021

15:21:18

00265794511EXPA1

526

9.740

XLON

17/05/2021

15:21:44

00265794703EXPA1

27

9.740

XLON

17/05/2021

15:21:44

00265794710EXPA1

1469

9.736

XLON

17/05/2021

15:23:19

00265795446EXPA1

18

9.736

XLON

17/05/2021

15:23:50

00265795703EXPA1

202

9.736

XLON

17/05/2021

15:23:50

00265795704EXPA1

336

9.736

XLON

17/05/2021

15:24:00

00265795794EXPA1

195

9.738

XLON

17/05/2021

15:24:17

00265795979EXPA1

357

9.738

XLON

17/05/2021

15:24:17

00265795980EXPA1

105

9.738

XLON

17/05/2021

15:24:17

00265795981EXPA1

130

9.738

XLON

17/05/2021

15:24:17

00265795982EXPA1

278

9.738

XLON

17/05/2021

15:24:23

00265796058EXPA1

227

9.738

XLON

17/05/2021

15:24:26

00265796077EXPA1

44

9.738

XLON

17/05/2021

15:24:41

00265796260EXPA1












 

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
 
 
POSDKOBPABKDBPD
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