1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 0530Z
WPP PLC
18 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




18/05/2021










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






The Company announces that on 18/05/2021 it has purchased a total of 363,240 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

244,595

17,630

74,931

26,084

Highest price paid (per ordinary share)

9.848

9.844

9.842

9.848

Lowest price paid (per ordinary share)

9.764

9.770

9.764

9.772

Volume weighted average price paid (per ordinary share)

9.7994

9.7973

9.7972

9.8020












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 1,277,598,113 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 1,207,108,160 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

27

9.842

BATE

18/05/2021

07:08:41

00265808115EXPA1

96

9.832

BATE

18/05/2021

07:12:24

00265809135EXPA1

148

9.832

BATE

18/05/2021

07:12:24

00265809136EXPA1

100

9.832

BATE

18/05/2021

07:12:24

00265809137EXPA1

106

9.832

BATE

18/05/2021

07:12:24

00265809138EXPA1

90

9.832

BATE

18/05/2021

07:12:24

00265809140EXPA1

31

9.832

BATE

18/05/2021

07:12:24

00265809141EXPA1

72

9.824

BATE

18/05/2021

07:13:43

00265809533EXPA1

16

9.820

BATE

18/05/2021

07:14:28

00265809826EXPA1

100

9.840

BATE

18/05/2021

07:18:13

00265810798EXPA1

123

9.844

BATE

18/05/2021

07:20:13

00265811335EXPA1

96

9.842

BATE

18/05/2021

07:20:22

00265811364EXPA1

123

9.836

BATE

18/05/2021

07:21:45

00265811690EXPA1

100

9.836

BATE

18/05/2021

07:21:45

00265811692EXPA1

72

9.840

BATE

18/05/2021

07:26:57

00265813395EXPA1

4

9.838

BATE

18/05/2021

07:35:46

00265816493EXPA1

122

9.826

BATE

18/05/2021

07:37:23

00265817091EXPA1

137

9.830

BATE

18/05/2021

07:38:28

00265817534EXPA1

41

9.840

BATE

18/05/2021

07:43:03

00265819191EXPA1

3

9.840

BATE

18/05/2021

07:43:21

00265819285EXPA1

10

9.812

BATE

18/05/2021

08:09:24

00265828919EXPA1

96

9.814

BATE

18/05/2021

08:09:24

00265828922EXPA1

80

9.814

BATE

18/05/2021

08:09:24

00265828927EXPA1

621

9.812

BATE

18/05/2021

08:09:24

00265828930EXPA1

3

9.802

BATE

18/05/2021

08:12:06

00265829670EXPA1

71

9.806

BATE

18/05/2021

08:13:36

00265830056EXPA1

47

9.806

BATE

18/05/2021

08:13:36

00265830057EXPA1

72

9.806

BATE

18/05/2021

08:13:39

00265830059EXPA1

168

9.806

BATE

18/05/2021

08:13:39

00265830060EXPA1

2

9.824

BATE

18/05/2021

08:23:26

00265832616EXPA1

100

9.828

BATE

18/05/2021

08:24:51

00265833042EXPA1

110

9.828

BATE

18/05/2021

08:24:51

00265833043EXPA1

215

9.828

BATE

18/05/2021

08:24:51

00265833044EXPA1

3

9.800

BATE

18/05/2021

08:41:43

00265837730EXPA1

142

9.774

BATE

18/05/2021

08:49:26

00265839548EXPA1

828

9.774

BATE

18/05/2021

08:49:26

00265839549EXPA1

586

9.774

BATE

18/05/2021

08:49:26

00265839550EXPA1

193

9.774

BATE

18/05/2021

08:49:26

00265839551EXPA1

72

9.770

BATE

18/05/2021

08:52:35

00265840416EXPA1

96

9.788

BATE

18/05/2021

09:10:28

00265844984EXPA1

36

9.790

BATE

18/05/2021

09:11:28

00265845266EXPA1

2

9.784

BATE

18/05/2021

09:12:19

00265845523EXPA1

4

9.784

BATE

18/05/2021

09:12:19

00265845525EXPA1

63

9.784

BATE

18/05/2021

09:12:34

00265845563EXPA1

65

9.784

BATE

18/05/2021

09:12:34

00265845564EXPA1

2

9.784

BATE

18/05/2021

09:14:01

00265845880EXPA1

100

9.784

BATE

18/05/2021

09:14:01

00265845881EXPA1

3

9.784

BATE

18/05/2021

09:14:31

00265845978EXPA1

72

9.808

BATE

18/05/2021

09:22:09

00265848411EXPA1

80

9.808

BATE

18/05/2021

09:22:09

00265848412EXPA1

14

9.806

BATE

18/05/2021

09:23:33

00265848783EXPA1

4

9.808

BATE

18/05/2021

09:27:34

00265849812EXPA1

100

9.808

BATE

18/05/2021

09:27:34

00265849813EXPA1

100

9.806

BATE

18/05/2021

09:28:08

00265849981EXPA1

90

9.806

BATE

18/05/2021

09:28:08

00265849983EXPA1

90

9.806

BATE

18/05/2021

09:28:08

00265849984EXPA1

655

9.812

BATE

18/05/2021

09:31:53

00265850895EXPA1

3

9.808

BATE

18/05/2021

09:34:52

00265851724EXPA1

12

9.808

BATE

18/05/2021

09:34:52

00265851726EXPA1

273

9.808

BATE

18/05/2021

09:34:52

00265851728EXPA1

271

9.808

BATE

18/05/2021

09:34:52

00265851729EXPA1

193

9.808

BATE

18/05/2021

09:34:52

00265851731EXPA1

72

9.814

BATE

18/05/2021

09:38:14

00265852374EXPA1

3

9.814

BATE

18/05/2021

09:39:38

00265852697EXPA1

453

9.812

BATE

18/05/2021

09:39:44

00265852727EXPA1

855

9.812

BATE

18/05/2021

09:57:01

00265856984EXPA1

2

9.802

BATE

18/05/2021

10:29:30

00265865128EXPA1

4

9.810

BATE

18/05/2021

10:35:09

00265866327EXPA1

13

9.796

BATE

18/05/2021

10:48:59

00265869121EXPA1

843

9.796

BATE

18/05/2021

10:48:59

00265869123EXPA1

29

9.776

BATE

18/05/2021

11:24:56

00265877537EXPA1

685

9.776

BATE

18/05/2021

11:24:56

00265877538EXPA1

8

9.772

BATE

18/05/2021

11:33:54

00265879946EXPA1

80

9.772

BATE

18/05/2021

11:33:54

00265879948EXPA1

100

9.774

BATE

18/05/2021

11:42:52

00265881815EXPA1

27

9.772

BATE

18/05/2021

11:56:59

00265884664EXPA1

867

9.772

BATE

18/05/2021

11:56:59

00265884665EXPA1

136

9.772

BATE

18/05/2021

11:56:59

00265884666EXPA1

2

9.772

BATE

18/05/2021

11:59:56

00265885521EXPA1

335

9.780

BATE

18/05/2021

12:07:05

00265887386EXPA1

92

9.786

BATE

18/05/2021

12:20:14

00265890573EXPA1

110

9.786

BATE

18/05/2021

12:20:14

00265890574EXPA1

12

9.786

BATE

18/05/2021

12:20:14

00265890575EXPA1

184

9.786

BATE

18/05/2021

12:20:14

00265890576EXPA1

126

9.786

BATE

18/05/2021

12:20:14

00265890577EXPA1

106

9.786

BATE

18/05/2021

12:20:14

00265890578EXPA1

89

9.786

BATE

18/05/2021

12:20:14

00265890579EXPA1

44

9.786

BATE

18/05/2021

12:20:14

00265890580EXPA1

106

9.786

BATE

18/05/2021

12:20:14

00265890581EXPA1

44

9.786

BATE

18/05/2021

12:20:14

00265890582EXPA1

112

9.786

BATE

18/05/2021

12:20:14

00265890583EXPA1

112

9.786

BATE

18/05/2021

12:20:14

00265890584EXPA1

149

9.786

BATE

18/05/2021

12:20:14

00265890585EXPA1

160

9.786

BATE

18/05/2021

12:20:14

00265890586EXPA1

2

9.786

BATE

18/05/2021

12:20:14

00265890587EXPA1

114

9.786

BATE

18/05/2021

12:20:15

00265890588EXPA1

55

9.778

BATE

18/05/2021

12:30:10

00265893338EXPA1

42

9.780

BATE

18/05/2021

12:33:25

00265894355EXPA1

100

9.780

BATE

18/05/2021

12:33:25

00265894357EXPA1

28

9.780

BATE

18/05/2021

12:33:25

00265894359EXPA1

32

9.780

BATE

18/05/2021

12:33:25

00265894361EXPA1

46

9.778

BATE

18/05/2021

12:48:40

00265900128EXPA1

11

9.774

BATE

18/05/2021

12:50:55

00265901212EXPA1

34

9.778

BATE

18/05/2021

13:03:14

00265905851EXPA1

39

9.772

BATE

18/05/2021

13:09:41

00265908841EXPA1

72

9.774

BATE

18/05/2021

13:09:56

00265908982EXPA1

12

9.798

BATE

18/05/2021

13:28:08

00265916391EXPA1

100

9.770

BATE

18/05/2021

13:36:31

00265924023EXPA1

63

9.776

BATE

18/05/2021

13:38:25

00265925303EXPA1

110

9.776

BATE

18/05/2021

13:38:25

00265925305EXPA1

100

9.776

BATE

18/05/2021

13:38:25

00265925307EXPA1

10

9.782

BATE

18/05/2021

13:59:39

00265938682EXPA1

3

9.782

BATE

18/05/2021

13:59:42

00265938766EXPA1

59

9.776

BATE

18/05/2021

14:00:54

00265939583EXPA1

2

9.776

BATE

18/05/2021

14:05:13

00265943260EXPA1

60

9.776

BATE

18/05/2021

14:05:32

00265943383EXPA1

4

9.772

BATE

18/05/2021

14:12:14

00265947632EXPA1

9

9.772

BATE

18/05/2021

14:12:14

00265947635EXPA1

4

9.772

BATE

18/05/2021

14:14:52

00265949396EXPA1

8

9.782

BATE

18/05/2021

14:18:59

00265952396EXPA1

2

9.782

BATE

18/05/2021

14:19:52

00265953116EXPA1

37

9.780

BATE

18/05/2021

14:22:20

00265954651EXPA1

22

9.806

BATE

18/05/2021

14:37:06

00265964481EXPA1

63

9.792

BATE

18/05/2021

14:45:10

00265969768EXPA1

374

9.808

BATE

18/05/2021

14:50:29

00265973216EXPA1

13

9.808

BATE

18/05/2021

14:52:36

00265974521EXPA1

754

9.808

BATE

18/05/2021

14:53:06

00265974785EXPA1

63

9.798

BATE

18/05/2021

14:55:01

00265976222EXPA1

754

9.798

BATE

18/05/2021

14:55:01

00265976224EXPA1

240

9.794

BATE

18/05/2021

14:59:02

00265978626EXPA1

119

9.794

BATE

18/05/2021

14:59:02

00265978627EXPA1

25

9.790

BATE

18/05/2021

15:00:54

00265980287EXPA1

100

9.790

BATE

18/05/2021

15:00:54

00265980290EXPA1

37

9.790

BATE

18/05/2021

15:05:20

00265983340EXPA1

5

9.792

BATE

18/05/2021

15:06:17

00265983896EXPA1

253

9.790

BATE

18/05/2021

15:08:12

00265985499EXPA1

4

9.788

BATE

18/05/2021

15:10:04

00265986784EXPA1

72

9.790

BATE

18/05/2021

15:11:10

00265987544EXPA1

42

9.790

BATE

18/05/2021

15:11:10

00265987547EXPA1

11

9.798

BATE

18/05/2021

15:15:05

00265990766EXPA1

100

9.798

BATE

18/05/2021

15:15:05

00265990767EXPA1

19

9.798

BATE

18/05/2021

15:15:08

00265990821EXPA1

63

9.798

BATE

18/05/2021

15:15:11

00265990894EXPA1

25

9.798

BATE

18/05/2021

15:17:50

00265993270EXPA1

83

9.842

CHIX

18/05/2021

07:05:23

00265807000EXPA1

500

9.842

CHIX

18/05/2021

07:05:23

00265807002EXPA1

110

9.842

CHIX

18/05/2021

07:05:23

00265807004EXPA1

83

9.836

CHIX

18/05/2021

07:06:45

00265807442EXPA1

100

9.836

CHIX

18/05/2021

07:06:45

00265807443EXPA1

177

9.836

CHIX

18/05/2021

07:06:45

00265807444EXPA1

326

9.842

CHIX

18/05/2021

07:07:46

00265807773EXPA1

83

9.842

CHIX

18/05/2021

07:08:16

00265807996EXPA1

97

9.840

CHIX

18/05/2021

07:08:38

00265808104EXPA1

226

9.836

CHIX

18/05/2021

07:09:22

00265808389EXPA1

700

9.830

CHIX

18/05/2021

07:12:24

00265809139EXPA1

83

9.842

CHIX

18/05/2021

07:18:45

00265811019EXPA1

183

9.842

CHIX

18/05/2021

07:18:45

00265811020EXPA1

280

9.842

CHIX

18/05/2021

07:18:45

00265811021EXPA1

217

9.842

CHIX

18/05/2021

07:19:03

00265811090EXPA1

83

9.832

CHIX

18/05/2021

07:21:42

00265811608EXPA1

700

9.836

CHIX

18/05/2021

07:21:45

00265811691EXPA1

167

9.836

CHIX

18/05/2021

07:21:45

00265811693EXPA1

129

9.836

CHIX

18/05/2021

07:21:45

00265811694EXPA1

103

9.836

CHIX

18/05/2021

07:21:45

00265811695EXPA1

83

9.834

CHIX

18/05/2021

07:22:33

00265811902EXPA1

281

9.838

CHIX

18/05/2021

07:24:29

00265812628EXPA1

420

9.838

CHIX

18/05/2021

07:24:29

00265812629EXPA1

3

9.834

CHIX

18/05/2021

07:24:47

00265812732EXPA1

83

9.840

CHIX

18/05/2021

07:26:51

00265813352EXPA1

599

9.840

CHIX

18/05/2021

07:26:51

00265813354EXPA1

500

9.838

CHIX

18/05/2021

07:26:54

00265813385EXPA1

97

9.840

CHIX

18/05/2021

07:26:57

00265813394EXPA1

195

9.840

CHIX

18/05/2021

07:26:57

00265813397EXPA1

87

9.840

CHIX

18/05/2021

07:26:57

00265813398EXPA1

195

9.840

CHIX

18/05/2021

07:26:57

00265813400EXPA1

87

9.840

CHIX

18/05/2021

07:26:57

00265813401EXPA1

83

9.810

CHIX

18/05/2021

07:30:46

00265814752EXPA1

43

9.810

CHIX

18/05/2021

07:30:46

00265814754EXPA1

2

9.838

CHIX

18/05/2021

07:35:46

00265816492EXPA1

166

9.826

CHIX

18/05/2021

07:37:23

00265817090EXPA1

9

9.826

CHIX

18/05/2021

07:37:23

00265817092EXPA1

112

9.830

CHIX

18/05/2021

07:41:53

00265818730EXPA1

82

9.840

CHIX

18/05/2021

07:43:03

00265819190EXPA1

300

9.840

CHIX

18/05/2021

07:43:03

00265819193EXPA1

100

9.840

CHIX

18/05/2021

07:43:03

00265819197EXPA1

83

9.840

CHIX

18/05/2021

07:43:21

00265819287EXPA1

137

9.834

CHIX

18/05/2021

07:52:35

00265822537EXPA1

97

9.834

CHIX

18/05/2021

07:52:35

00265822539EXPA1

83

9.834

CHIX

18/05/2021

07:52:35

00265822540EXPA1

14

9.834

CHIX

18/05/2021

07:52:38

00265822568EXPA1

13

9.834

CHIX

18/05/2021

07:52:38

00265822571EXPA1

305

9.834

CHIX

18/05/2021

07:52:41

00265822596EXPA1

434

9.816

CHIX

18/05/2021

08:02:57

00265826407EXPA1

170

9.810

CHIX

18/05/2021

08:04:31

00265826858EXPA1

227

9.808

CHIX

18/05/2021

08:05:36

00265827302EXPA1

97

9.808

CHIX

18/05/2021

08:05:36

00265827303EXPA1

127

9.808

CHIX

18/05/2021

08:05:36

00265827304EXPA1

97

9.808

CHIX

18/05/2021

08:05:36

00265827305EXPA1

178

9.818

CHIX

18/05/2021

08:07:55

00265828046EXPA1

9

9.810

CHIX

18/05/2021

08:08:19

00265828282EXPA1

261

9.810

CHIX

18/05/2021

08:08:19

00265828285EXPA1

83

9.800

CHIX

18/05/2021

08:12:06

00265829671EXPA1

117

9.814

CHIX

18/05/2021

08:17:51

00265831094EXPA1

86

9.814

CHIX

18/05/2021

08:17:51

00265831095EXPA1

70

9.814

CHIX

18/05/2021

08:17:51

00265831096EXPA1

930

9.814

CHIX

18/05/2021

08:17:51

00265831097EXPA1

527

9.824

CHIX

18/05/2021

08:21:03

00265832057EXPA1

8

9.826

CHIX

18/05/2021

08:22:59

00265832494EXPA1

83

9.824

CHIX

18/05/2021

08:23:26

00265832615EXPA1

428

9.828

CHIX

18/05/2021

08:24:51

00265833040EXPA1

559

9.810

CHIX

18/05/2021

08:29:16

00265834328EXPA1

64

9.810

CHIX

18/05/2021

08:29:16

00265834330EXPA1

384

9.794

CHIX

18/05/2021

08:32:44

00265835164EXPA1

87

9.794

CHIX

18/05/2021

08:32:44

00265835165EXPA1

300

9.794

CHIX

18/05/2021

08:32:44

00265835167EXPA1

241

9.792

CHIX

18/05/2021

08:33:30

00265835451EXPA1

379

9.792

CHIX

18/05/2021

08:34:19

00265835784EXPA1

7

9.808

CHIX

18/05/2021

08:40:14

00265837295EXPA1

14

9.800

CHIX

18/05/2021

08:41:43

00265837729EXPA1

200

9.802

CHIX

18/05/2021

08:41:43

00265837731EXPA1

400

9.802

CHIX

18/05/2021

08:41:43

00265837732EXPA1

83

9.790

CHIX

18/05/2021

08:44:09

00265838451EXPA1

37

9.784

CHIX

18/05/2021

08:47:00

00265839058EXPA1

247

9.784

CHIX

18/05/2021

08:47:01

00265839066EXPA1

22

9.784

CHIX

18/05/2021

08:47:02

00265839069EXPA1

299

9.784

CHIX

18/05/2021

08:47:02

00265839072EXPA1

22

9.784

CHIX

18/05/2021

08:47:02

00265839074EXPA1

480

9.770

CHIX

18/05/2021

08:52:35

00265840419EXPA1

97

9.770

CHIX

18/05/2021

08:52:35

00265840420EXPA1

12

9.764

CHIX

18/05/2021

08:54:41

00265840815EXPA1

83

9.794

CHIX

18/05/2021

09:05:26

00265843453EXPA1

83

9.794

CHIX

18/05/2021

09:05:26

00265843454EXPA1

130

9.788

CHIX

18/05/2021

09:10:28

00265844983EXPA1

190

9.790

CHIX

18/05/2021

09:16:05

00265846531EXPA1

231

9.790

CHIX

18/05/2021

09:16:05

00265846533EXPA1

3

9.802

CHIX

18/05/2021

09:19:36

00265847510EXPA1

444

9.804

CHIX

18/05/2021

09:20:30

00265847837EXPA1

4

9.806

CHIX

18/05/2021

09:23:33

00265848784EXPA1

83

9.808

CHIX

18/05/2021

09:26:03

00265849395EXPA1

200

9.806

CHIX

18/05/2021

09:27:31

00265849800EXPA1

9

9.804

CHIX

18/05/2021

09:28:05

00265849971EXPA1

77

9.802

CHIX

18/05/2021

09:28:41

00265850122EXPA1

105

9.810

CHIX

18/05/2021

09:31:03

00265850669EXPA1

190

9.810

CHIX

18/05/2021

09:31:03

00265850671EXPA1

3

9.810

CHIX

18/05/2021

09:31:08

00265850703EXPA1

425

9.816

CHIX

18/05/2021

09:32:29

00265851031EXPA1

877

9.812

CHIX

18/05/2021

09:39:44

00265852725EXPA1

14

9.808

CHIX

18/05/2021

09:44:12

00265853766EXPA1

83

9.808

CHIX

18/05/2021

09:44:12

00265853767EXPA1

83

9.808

CHIX

18/05/2021

09:44:12

00265853768EXPA1

94

9.814

CHIX

18/05/2021

09:51:57

00265855809EXPA1

35

9.814

CHIX

18/05/2021

09:51:57

00265855811EXPA1

338

9.814

CHIX

18/05/2021

09:51:57

00265855812EXPA1

100

9.814

CHIX

18/05/2021

09:51:57

00265855818EXPA1

100

9.814

CHIX

18/05/2021

09:51:57

00265855819EXPA1

7

9.816

CHIX

18/05/2021

09:55:27

00265856626EXPA1

4

9.812

CHIX

18/05/2021

09:57:01

00265856986EXPA1

121

9.812

CHIX

18/05/2021

09:57:01

00265856987EXPA1

83

9.816

CHIX

18/05/2021

09:59:09

00265857624EXPA1

83

9.816

CHIX

18/05/2021

09:59:09

00265857626EXPA1

584

9.822

CHIX

18/05/2021

10:05:17

00265859237EXPA1

80

9.822

CHIX

18/05/2021

10:09:18

00265860230EXPA1

348

9.822

CHIX

18/05/2021

10:09:18

00265860232EXPA1

72

9.802

CHIX

18/05/2021

10:16:52

00265861891EXPA1

67

9.802

CHIX

18/05/2021

10:16:52

00265861892EXPA1

89

9.802

CHIX

18/05/2021

10:16:52

00265861895EXPA1

11

9.806

CHIX

18/05/2021

10:20:13

00265862660EXPA1

230

9.806

CHIX

18/05/2021

10:20:28

00265862713EXPA1

200

9.806

CHIX

18/05/2021

10:20:28

00265862714EXPA1

3

9.808

CHIX

18/05/2021

10:23:01

00265863424EXPA1

2

9.808

CHIX

18/05/2021

10:23:01

00265863425EXPA1

10

9.808

CHIX

18/05/2021

10:23:01

00265863426EXPA1

346

9.808

CHIX

18/05/2021

10:23:24

00265863480EXPA1

9

9.808

CHIX

18/05/2021

10:25:46

00265863978EXPA1

549

9.808

CHIX

18/05/2021

10:26:06

00265864044EXPA1

71

9.802

CHIX

18/05/2021

10:29:30

00265865129EXPA1

416

9.812

CHIX

18/05/2021

10:30:35

00265865417EXPA1

83

9.798

CHIX

18/05/2021

10:46:40

00265868626EXPA1

509

9.786

CHIX

18/05/2021

10:52:58

00265870077EXPA1

90

9.800

CHIX

18/05/2021

10:57:28

00265870922EXPA1

83

9.800

CHIX

18/05/2021

10:57:28

00265870923EXPA1

359

9.800

CHIX

18/05/2021

10:57:28

00265870924EXPA1

124

9.800

CHIX

18/05/2021

10:57:28

00265870925EXPA1

163

9.800

CHIX

18/05/2021

10:57:28

00265870926EXPA1

140

9.800

CHIX

18/05/2021

10:57:28

00265870927EXPA1

600

9.800

CHIX

18/05/2021

10:57:28

00265870928EXPA1

61

9.800

CHIX

18/05/2021

10:57:28

00265870929EXPA1

10

9.798

CHIX

18/05/2021

10:59:59

00265871383EXPA1

232

9.798

CHIX

18/05/2021

10:59:59

00265871384EXPA1

67

9.798

CHIX

18/05/2021

10:59:59

00265871385EXPA1

285

9.790

CHIX

18/05/2021

11:08:52

00265873545EXPA1

97

9.786

CHIX

18/05/2021

11:12:31

00265874272EXPA1

83

9.786

CHIX

18/05/2021

11:12:31

00265874273EXPA1

83

9.786

CHIX

18/05/2021

11:12:31

00265874275EXPA1

83

9.786

CHIX

18/05/2021

11:12:31

00265874276EXPA1

414

9.788

CHIX

18/05/2021

11:13:48

00265874612EXPA1

186

9.788

CHIX

18/05/2021

11:13:48

00265874617EXPA1

70

9.788

CHIX

18/05/2021

11:13:48

00265874618EXPA1

170

9.788

CHIX

18/05/2021

11:21:02

00265876288EXPA1

83

9.788

CHIX

18/05/2021

11:21:02

00265876290EXPA1

430

9.788

CHIX

18/05/2021

11:21:13

00265876315EXPA1

10

9.774

CHIX

18/05/2021

11:24:56

00265877533EXPA1

140

9.776

CHIX

18/05/2021

11:24:56

00265877534EXPA1

100

9.776

CHIX

18/05/2021

11:24:56

00265877535EXPA1

224

9.772

CHIX

18/05/2021

11:31:00

00265879396EXPA1

100

9.772

CHIX

18/05/2021

11:31:00

00265879400EXPA1

152

9.772

CHIX

18/05/2021

11:31:00

00265879402EXPA1

220

9.772

CHIX

18/05/2021

11:33:54

00265879943EXPA1

83

9.772

CHIX

18/05/2021

11:33:54

00265879951EXPA1

100

9.772

CHIX

18/05/2021

11:33:54

00265879952EXPA1

495

9.766

CHIX

18/05/2021

11:38:36

00265880863EXPA1

423

9.774

CHIX

18/05/2021

11:42:52

00265881812EXPA1

468

9.778

CHIX

18/05/2021

11:50:20

00265883371EXPA1

190

9.772

CHIX

18/05/2021

11:59:56

00265885522EXPA1

14

9.768

CHIX

18/05/2021

12:00:47

00265885887EXPA1

500

9.768

CHIX

18/05/2021

12:00:47

00265885889EXPA1

335

9.768

CHIX

18/05/2021

12:00:47

00265885890EXPA1

630

9.780

CHIX

18/05/2021

12:07:05

00265887383EXPA1

50

9.784

CHIX

18/05/2021

12:15:09

00265889472EXPA1

331

9.784

CHIX

18/05/2021

12:15:09

00265889480EXPA1

193

9.784

CHIX

18/05/2021

12:15:09

00265889483EXPA1

515

9.778

CHIX

18/05/2021

12:24:58

00265891772EXPA1

552

9.780

CHIX

18/05/2021

12:33:17

00265894268EXPA1

300

9.778

CHIX

18/05/2021

12:33:25

00265894363EXPA1

200

9.778

CHIX

18/05/2021

12:33:25

00265894364EXPA1

536

9.790

CHIX

18/05/2021

12:35:58

00265895415EXPA1

661

9.790

CHIX

18/05/2021

12:38:59

00265896485EXPA1

182

9.774

CHIX

18/05/2021

12:42:32

00265897926EXPA1

288

9.774

CHIX

18/05/2021

12:42:32

00265897928EXPA1

47

9.776

CHIX

18/05/2021

12:45:16

00265899065EXPA1

516

9.778

CHIX

18/05/2021

12:47:33

00265899788EXPA1

57

9.778

CHIX

18/05/2021

12:47:33

00265899789EXPA1

720

9.778

CHIX

18/05/2021

12:48:40

00265900126EXPA1

83

9.774

CHIX

18/05/2021

12:50:55

00265901213EXPA1

83

9.774

CHIX

18/05/2021

12:50:55

00265901214EXPA1

83

9.774

CHIX

18/05/2021

12:50:55

00265901215EXPA1

12

9.774

CHIX

18/05/2021

12:50:55

00265901216EXPA1

54

9.774

CHIX

18/05/2021

12:50:57

00265901227EXPA1

21

9.774

CHIX

18/05/2021

12:51:54

00265901580EXPA1

234

9.774

CHIX

18/05/2021

12:51:54

00265901581EXPA1

50

9.774

CHIX

18/05/2021

12:51:54

00265901583EXPA1

123

9.778

CHIX

18/05/2021

12:54:09

00265902345EXPA1

241

9.778

CHIX

18/05/2021

12:54:09

00265902346EXPA1

306

9.778

CHIX

18/05/2021

12:55:05

00265902759EXPA1

60

9.784

CHIX

18/05/2021

13:00:11

00265904726EXPA1

388

9.784

CHIX

18/05/2021

13:00:11

00265904727EXPA1

60

9.784

CHIX

18/05/2021

13:00:11

00265904730EXPA1

13

9.778

CHIX

18/05/2021

13:03:14

00265905852EXPA1

216

9.778

CHIX

18/05/2021

13:03:14

00265905853EXPA1

336

9.778

CHIX

18/05/2021

13:03:14

00265905854EXPA1

265

9.778

CHIX

18/05/2021

13:03:14

00265905855EXPA1

492

9.776

CHIX

18/05/2021

13:06:29

00265907471EXPA1

56

9.774

CHIX

18/05/2021

13:09:56

00265908983EXPA1

259

9.774

CHIX

18/05/2021

13:09:56

00265908984EXPA1

49

9.774

CHIX

18/05/2021

13:10:00

00265909012EXPA1

171

9.774

CHIX

18/05/2021

13:10:00

00265909013EXPA1

448

9.776

CHIX

18/05/2021

13:13:46

00265910467EXPA1

168

9.788

CHIX

18/05/2021

13:18:10

00265911914EXPA1

2370

9.788

CHIX

18/05/2021

13:18:10

00265911915EXPA1

83

9.790

CHIX

18/05/2021

13:19:58

00265912690EXPA1

83

9.790

CHIX

18/05/2021

13:19:58

00265912692EXPA1

31

9.792

CHIX

18/05/2021

13:22:40

00265913817EXPA1

87

9.792

CHIX

18/05/2021

13:22:40

00265913822EXPA1

58

9.792

CHIX

18/05/2021

13:22:40

00265913823EXPA1

281

9.792

CHIX

18/05/2021

13:22:40

00265913825EXPA1

87

9.792

CHIX

18/05/2021

13:22:40

00265913827EXPA1

60

9.790

CHIX

18/05/2021

13:25:22

00265914976EXPA1

33

9.790

CHIX

18/05/2021

13:25:22

00265914978EXPA1

447

9.790

CHIX

18/05/2021

13:25:22

00265914979EXPA1

118

9.798

CHIX

18/05/2021

13:28:08

00265916388EXPA1

154

9.798

CHIX

18/05/2021

13:28:08

00265916389EXPA1

83

9.798

CHIX

18/05/2021

13:28:08

00265916390EXPA1

100

9.792

CHIX

18/05/2021

13:30:20

00265917899EXPA1

260

9.792

CHIX

18/05/2021

13:30:20

00265917900EXPA1

83

9.792

CHIX

18/05/2021

13:30:20

00265917903EXPA1

83

9.792

CHIX

18/05/2021

13:30:20

00265917904EXPA1

536

9.794

CHIX

18/05/2021

13:31:01

00265918535EXPA1

359

9.768

CHIX

18/05/2021

13:36:31

00265924024EXPA1

3

9.768

CHIX

18/05/2021

13:36:50

00265924245EXPA1

504

9.770

CHIX

18/05/2021

13:36:50

00265924246EXPA1

15

9.776

CHIX

18/05/2021

13:38:25

00265925301EXPA1

400

9.776

CHIX

18/05/2021

13:38:25

00265925302EXPA1

200

9.776

CHIX

18/05/2021

13:38:25

00265925304EXPA1

102

9.776

CHIX

18/05/2021

13:38:25

00265925306EXPA1

83

9.776

CHIX

18/05/2021

13:38:25

00265925308EXPA1

83

9.776

CHIX

18/05/2021

13:38:25

00265925309EXPA1

51

9.776

CHIX

18/05/2021

13:38:25

00265925310EXPA1

250

9.778

CHIX

18/05/2021

13:39:27

00265926047EXPA1

501

9.786

CHIX

18/05/2021

13:40:10

00265926514EXPA1

139

9.788

CHIX

18/05/2021

13:42:40

00265928082EXPA1

83

9.788

CHIX

18/05/2021

13:42:40

00265928084EXPA1

83

9.788

CHIX

18/05/2021

13:42:40

00265928087EXPA1

97

9.788

CHIX

18/05/2021

13:42:40

00265928089EXPA1

11

9.790

CHIX

18/05/2021

13:45:10

00265929724EXPA1

449

9.790

CHIX

18/05/2021

13:46:08

00265930449EXPA1

141

9.792

CHIX

18/05/2021

13:47:56

00265931867EXPA1

9

9.798

CHIX

18/05/2021

13:50:43

00265933404EXPA1

181

9.798

CHIX

18/05/2021

13:51:04

00265933569EXPA1

347

9.798

CHIX

18/05/2021

13:51:04

00265933570EXPA1

97

9.798

CHIX

18/05/2021

13:55:02

00265935681EXPA1

83

9.798

CHIX

18/05/2021

13:55:02

00265935688EXPA1

543

9.792

CHIX

18/05/2021

13:57:24

00265937436EXPA1

10

9.782

CHIX

18/05/2021

13:59:39

00265938681EXPA1

3

9.782

CHIX

18/05/2021

13:59:39

00265938683EXPA1

9

9.782

CHIX

18/05/2021

13:59:42

00265938765EXPA1

243

9.776

CHIX

18/05/2021

14:00:17

00265939263EXPA1

189

9.776

CHIX

18/05/2021

14:00:54

00265939581EXPA1

20

9.776

CHIX

18/05/2021

14:00:54

00265939584EXPA1

8

9.780

CHIX

18/05/2021

14:01:13

00265939922EXPA1

711

9.782

CHIX

18/05/2021

14:01:31

00265940108EXPA1

1022

9.782

CHIX

18/05/2021

14:01:31

00265940109EXPA1

8

9.772

CHIX

18/05/2021

14:03:41

00265942045EXPA1

237

9.772

CHIX

18/05/2021

14:03:48

00265942133EXPA1

196

9.772

CHIX

18/05/2021

14:03:48

00265942135EXPA1

95

9.772

CHIX

18/05/2021

14:03:48

00265942139EXPA1

83

9.776

CHIX

18/05/2021

14:05:13

00265943258EXPA1

184

9.776

CHIX

18/05/2021

14:05:32

00265943384EXPA1

20

9.776

CHIX

18/05/2021

14:05:32

00265943385EXPA1

410

9.784

CHIX

18/05/2021

14:07:07

00265944494EXPA1

100

9.788

CHIX

18/05/2021

14:08:43

00265945505EXPA1

122

9.788

CHIX

18/05/2021

14:08:43

00265945506EXPA1

245

9.788

CHIX

18/05/2021

14:08:43

00265945507EXPA1

23

9.772

CHIX

18/05/2021

14:12:14

00265947637EXPA1

518

9.776

CHIX

18/05/2021

14:12:51

00265947982EXPA1

83

9.772

CHIX

18/05/2021

14:14:52

00265949397EXPA1

243

9.772

CHIX

18/05/2021

14:14:52

00265949398EXPA1

2

9.792

CHIX

18/05/2021

14:17:30

00265951397EXPA1

167

9.792

CHIX

18/05/2021

14:17:40

00265951504EXPA1

297

9.792

CHIX

18/05/2021

14:17:40

00265951506EXPA1

2

9.782

CHIX

18/05/2021

14:18:59

00265952395EXPA1

169

9.784

CHIX

18/05/2021

14:19:02

00265952455EXPA1

687

9.784

CHIX

18/05/2021

14:19:02

00265952459EXPA1

10

9.782

CHIX

18/05/2021

14:19:52

00265953117EXPA1

127

9.782

CHIX

18/05/2021

14:19:53

00265953132EXPA1

270

9.782

CHIX

18/05/2021

14:19:53

00265953133EXPA1

129

9.782

CHIX

18/05/2021

14:19:53

00265953134EXPA1

588

9.780

CHIX

18/05/2021

14:22:41

00265954873EXPA1

182

9.786

CHIX

18/05/2021

14:23:59

00265955729EXPA1

20

9.786

CHIX

18/05/2021

14:23:59

00265955730EXPA1

660

9.800

CHIX

18/05/2021

14:29:04

00265958893EXPA1

20

9.804

CHIX

18/05/2021

14:30:32

00265960084EXPA1

503

9.804

CHIX

18/05/2021

14:30:32

00265960086EXPA1

392

9.804

CHIX

18/05/2021

14:32:43

00265961454EXPA1

117

9.804

CHIX

18/05/2021

14:32:43

00265961456EXPA1

83

9.802

CHIX

18/05/2021

14:33:27

00265961864EXPA1

178

9.802

CHIX

18/05/2021

14:33:27

00265961865EXPA1

230

9.802

CHIX

18/05/2021

14:33:27

00265961866EXPA1

155

9.802

CHIX

18/05/2021

14:33:27

00265961867EXPA1

100

9.802

CHIX

18/05/2021

14:33:27

00265961868EXPA1

84

9.802

CHIX

18/05/2021

14:33:27

00265961869EXPA1

510

9.800

CHIX

18/05/2021

14:35:51

00265963621EXPA1

15

9.800

CHIX

18/05/2021

14:35:56

00265963668EXPA1

3

9.806

CHIX

18/05/2021

14:37:06

00265964482EXPA1

15

9.808

CHIX

18/05/2021

14:38:32

00265965427EXPA1

600

9.808

CHIX

18/05/2021

14:38:33

00265965438EXPA1

300

9.804

CHIX

18/05/2021

14:39:36

00265966123EXPA1

97

9.804

CHIX

18/05/2021

14:39:36

00265966124EXPA1

83

9.804

CHIX

18/05/2021

14:39:36

00265966125EXPA1

83

9.804

CHIX

18/05/2021

14:39:36

00265966126EXPA1

83

9.804

CHIX

18/05/2021

14:39:36

00265966127EXPA1

100

9.804

CHIX

18/05/2021

14:39:36

00265966128EXPA1

6

9.802

CHIX

18/05/2021

14:40:09

00265966662EXPA1

20

9.802

CHIX

18/05/2021

14:40:09

00265966665EXPA1

17

9.802

CHIX

18/05/2021

14:40:09

00265966666EXPA1

17

9.802

CHIX

18/05/2021

14:40:09

00265966668EXPA1

17

9.802

CHIX

18/05/2021

14:40:09

00265966670EXPA1

8

9.804

CHIX

18/05/2021

14:41:30

00265967429EXPA1

311

9.804

CHIX

18/05/2021

14:41:30

00265967431EXPA1

77

9.804

CHIX

18/05/2021

14:42:13

00265967875EXPA1

28

9.804

CHIX

18/05/2021

14:42:13

00265967877EXPA1

252

9.792

CHIX

18/05/2021

14:44:04

00265969195EXPA1

83

9.792

CHIX

18/05/2021

14:45:59

00265970281EXPA1

8

9.792

CHIX

18/05/2021

14:46:32

00265970651EXPA1

83

9.792

CHIX

18/05/2021

14:46:49

00265970809EXPA1

7

9.792

CHIX

18/05/2021

14:46:49

00265970813EXPA1

290

9.810

CHIX

18/05/2021

14:50:21

00265973072EXPA1

200

9.806

CHIX

18/05/2021

14:52:06

00265974254EXPA1

100

9.806

CHIX

18/05/2021

14:52:06

00265974256EXPA1

14

9.806

CHIX

18/05/2021

14:53:29

00265975154EXPA1

280

9.806

CHIX

18/05/2021

14:53:29

00265975157EXPA1

59

9.806

CHIX

18/05/2021

14:53:29

00265975158EXPA1

507

9.798

CHIX

18/05/2021

14:56:38

00265977273EXPA1

375

9.796

CHIX

18/05/2021

14:57:44

00265977866EXPA1

100

9.796

CHIX

18/05/2021

14:57:59

00265977986EXPA1

864

9.794

CHIX

18/05/2021

14:59:00

00265978615EXPA1

200

9.794

CHIX

18/05/2021

15:00:09

00265979717EXPA1

83

9.794

CHIX

18/05/2021

15:00:09

00265979720EXPA1

189

9.794

CHIX

18/05/2021

15:00:09

00265979723EXPA1

4

9.790

CHIX

18/05/2021

15:00:54

00265980289EXPA1

200

9.790

CHIX

18/05/2021

15:00:54

00265980291EXPA1

300

9.790

CHIX

18/05/2021

15:00:54

00265980292EXPA1

300

9.790

CHIX

18/05/2021

15:01:54

00265980909EXPA1

83

9.790

CHIX

18/05/2021

15:01:54

00265980911EXPA1

26

9.790

CHIX

18/05/2021

15:01:54

00265980912EXPA1

300

9.790

CHIX

18/05/2021

15:01:54

00265980913EXPA1

100

9.790

CHIX

18/05/2021

15:02:25

00265981225EXPA1

300

9.790

CHIX

18/05/2021

15:02:25

00265981227EXPA1

83

9.794

CHIX

18/05/2021

15:03:53

00265982178EXPA1

21

9.794

CHIX

18/05/2021

15:05:04

00265983158EXPA1

5

9.790

CHIX

18/05/2021

15:05:20

00265983336EXPA1

332

9.790

CHIX

18/05/2021

15:05:20

00265983338EXPA1

26

9.790

CHIX

18/05/2021

15:05:49

00265983591EXPA1

154

9.790

CHIX

18/05/2021

15:05:49

00265983592EXPA1

260

9.790

CHIX

18/05/2021

15:05:49

00265983593EXPA1

83

9.790

CHIX

18/05/2021

15:05:49

00265983594EXPA1

83

9.790

CHIX

18/05/2021

15:05:49

00265983595EXPA1

302

9.790

CHIX

18/05/2021

15:05:49

00265983597EXPA1

170

9.792

CHIX

18/05/2021

15:07:08

00265984595EXPA1

345

9.792

CHIX

18/05/2021

15:07:08

00265984598EXPA1

160

9.792

CHIX

18/05/2021

15:07:08

00265984599EXPA1

167

9.792

CHIX

18/05/2021

15:07:42

00265985008EXPA1

83

9.792

CHIX

18/05/2021

15:07:42

00265985011EXPA1

36

9.790

CHIX

18/05/2021

15:08:12

00265985501EXPA1

25

9.788

CHIX

18/05/2021

15:10:04

00265986780EXPA1

140

9.788

CHIX

18/05/2021

15:10:04

00265986782EXPA1

411

9.788

CHIX

18/05/2021

15:10:04

00265986783EXPA1

83

9.798

CHIX

18/05/2021

15:12:13

00265988434EXPA1

21

9.798

CHIX

18/05/2021

15:15:05

00265990762EXPA1

54

9.798

CHIX

18/05/2021

15:15:05

00265990764EXPA1

200

9.798

CHIX

18/05/2021

15:15:05

00265990765EXPA1

33

9.798

CHIX

18/05/2021

15:15:08

00265990819EXPA1

303

9.798

CHIX

18/05/2021

15:15:08

00265990820EXPA1

92

9.798

CHIX

18/05/2021

15:15:11

00265990896EXPA1

83

9.798

CHIX

18/05/2021

15:15:11

00265990897EXPA1

64

9.798

CHIX

18/05/2021

15:15:35

00265991230EXPA1

24

9.798

CHIX

18/05/2021

15:15:38

00265991330EXPA1

312

9.798

CHIX

18/05/2021

15:17:05

00265992622EXPA1

226

9.798

CHIX

18/05/2021

15:17:47

00265993229EXPA1

28

9.800

CHIX

18/05/2021

15:19:26

00265994779EXPA1

261

9.802

CHIX

18/05/2021

15:19:47

00265995242EXPA1

1

9.806

CHIX

18/05/2021

15:22:02

00265997268EXPA1

59

9.806

CHIX

18/05/2021

15:22:02

00265997269EXPA1

5

9.806

CHIX

18/05/2021

15:22:05

00265997310EXPA1

27

9.806

CHIX

18/05/2021

15:22:29

00265997689EXPA1

10

9.806

CHIX

18/05/2021

15:22:29

00265997691EXPA1

155

9.806

CHIX

18/05/2021

15:22:29

00265997692EXPA1

157

9.806

CHIX

18/05/2021

15:22:29

00265997693EXPA1

4

9.806

CHIX

18/05/2021

15:22:41

00265997863EXPA1

83

9.806

CHIX

18/05/2021

15:24:23

00265999807EXPA1

83

9.806

CHIX

18/05/2021

15:24:23

00265999809EXPA1

9

9.806

CHIX

18/05/2021

15:24:23

00265999811EXPA1

95

9.806

CHIX

18/05/2021

15:24:26

00265999887EXPA1

39

9.806

CHIX

18/05/2021

15:24:26

00265999892EXPA1

121

9.848

TRQX

18/05/2021

07:07:33

00265807715EXPA1

27

9.848

TRQX

18/05/2021

07:07:33

00265807716EXPA1

365

9.848

TRQX

18/05/2021

07:09:49

00265808528EXPA1

545

9.838

TRQX

18/05/2021

07:20:42

00265811393EXPA1

87

9.838

TRQX

18/05/2021

07:28:07

00265813679EXPA1

500

9.838

TRQX

18/05/2021

07:28:07

00265813680EXPA1

80

9.838

TRQX

18/05/2021

07:28:07

00265813681EXPA1

176

9.838

TRQX

18/05/2021

07:28:07

00265813682EXPA1

118

9.838

TRQX

18/05/2021

07:28:07

00265813683EXPA1

39

9.838

TRQX

18/05/2021

07:28:07

00265813684EXPA1

434

9.838

TRQX

18/05/2021

07:28:07

00265813685EXPA1

246

9.830

TRQX

18/05/2021

07:29:38

00265814193EXPA1

180

9.810

TRQX

18/05/2021

07:30:46

00265814751EXPA1

100

9.810

TRQX

18/05/2021

07:30:46

00265814753EXPA1

500

9.810

TRQX

18/05/2021

07:30:46

00265814755EXPA1

88

9.830

TRQX

18/05/2021

07:38:28

00265817530EXPA1

500

9.830

TRQX

18/05/2021

07:38:28

00265817537EXPA1

29

9.830

TRQX

18/05/2021

07:38:28

00265817539EXPA1

8

9.840

TRQX

18/05/2021

07:43:21

00265819286EXPA1

2

9.814

TRQX

18/05/2021

07:47:41

00265820865EXPA1

500

9.814

TRQX

18/05/2021

07:47:41

00265820866EXPA1

180

9.810

TRQX

18/05/2021

08:04:31

00265826857EXPA1

761

9.808

TRQX

18/05/2021

08:05:36

00265827301EXPA1

2

9.812

TRQX

18/05/2021

08:09:24

00265828928EXPA1

2

9.812

TRQX

18/05/2021

08:09:24

00265828929EXPA1

173

9.812

TRQX

18/05/2021

08:09:24

00265828931EXPA1

602

9.812

TRQX

18/05/2021

08:09:24

00265828932EXPA1

2

9.802

TRQX

18/05/2021

08:12:06

00265829669EXPA1

679

9.814

TRQX

18/05/2021

08:17:51

00265831093EXPA1

180

9.808

TRQX

18/05/2021

08:40:14

00265837293EXPA1

500

9.808

TRQX

18/05/2021

08:40:14

00265837294EXPA1

100

9.802

TRQX

18/05/2021

08:41:43

00265837728EXPA1

100

9.804

TRQX

18/05/2021

08:41:46

00265837739EXPA1

500

9.804

TRQX

18/05/2021

08:41:46

00265837740EXPA1

152

9.804

TRQX

18/05/2021

08:41:46

00265837741EXPA1

233

9.788

TRQX

18/05/2021

09:02:48

00265842627EXPA1

16

9.788

TRQX

18/05/2021

09:10:28

00265844982EXPA1

233

9.784

TRQX

18/05/2021

09:12:19

00265845522EXPA1

500

9.784

TRQX

18/05/2021

09:12:19

00265845524EXPA1

64

9.808

TRQX

18/05/2021

09:22:09

00265848409EXPA1

180

9.808

TRQX

18/05/2021

09:23:21

00265848698EXPA1

132

9.808

TRQX

18/05/2021

09:23:21

00265848700EXPA1

4

9.806

TRQX

18/05/2021

09:23:33

00265848782EXPA1

100

9.806

TRQX

18/05/2021

09:27:31

00265849802EXPA1

100

9.808

TRQX

18/05/2021

09:27:34

00265849814EXPA1

250

9.808

TRQX

18/05/2021

09:27:34

00265849815EXPA1

180

9.806

TRQX

18/05/2021

09:28:08

00265849980EXPA1

393

9.806

TRQX

18/05/2021

09:28:08

00265849982EXPA1

252

9.812

TRQX

18/05/2021

09:31:14

00265850725EXPA1

108

9.812

TRQX

18/05/2021

09:31:14

00265850726EXPA1

10

9.812

TRQX

18/05/2021

09:31:17

00265850737EXPA1

100

9.812

TRQX

18/05/2021

09:31:17

00265850738EXPA1

100

9.812

TRQX

18/05/2021

09:31:41

00265850840EXPA1

40

9.812

TRQX

18/05/2021

09:31:53

00265850888EXPA1

100

9.812

TRQX

18/05/2021

09:31:53

00265850889EXPA1

3

9.808

TRQX

18/05/2021

09:34:52

00265851725EXPA1

70

9.808

TRQX

18/05/2021

09:34:52

00265851732EXPA1

255

9.808

TRQX

18/05/2021

09:34:57

00265851751EXPA1

9

9.814

TRQX

18/05/2021

10:35:37

00265866382EXPA1

600

9.814

TRQX

18/05/2021

10:35:37

00265866383EXPA1

600

9.814

TRQX

18/05/2021

10:35:37

00265866384EXPA1

185

9.814

TRQX

18/05/2021

10:35:37

00265866385EXPA1

15

9.796

TRQX

18/05/2021

10:48:53

00265869088EXPA1

2

9.796

TRQX

18/05/2021

10:48:53

00265869089EXPA1

2

9.796

TRQX

18/05/2021

10:48:56

00265869104EXPA1

2

9.796

TRQX

18/05/2021

10:48:56

00265869105EXPA1

3

9.796

TRQX

18/05/2021

10:48:59

00265869120EXPA1

2

9.786

TRQX

18/05/2021

11:12:31

00265874271EXPA1

11

9.786

TRQX

18/05/2021

11:12:31

00265874274EXPA1

3

9.788

TRQX

18/05/2021

11:13:48

00265874614EXPA1

1

9.788

TRQX

18/05/2021

11:13:48

00265874615EXPA1

99

9.788

TRQX

18/05/2021

11:13:48

00265874616EXPA1

666

9.776

TRQX

18/05/2021

11:24:56

00265877536EXPA1

337

9.780

TRQX

18/05/2021

12:07:05

00265887382EXPA1

17

9.776

TRQX

18/05/2021

12:29:10

00265893065EXPA1

180

9.780

TRQX

18/05/2021

12:33:25

00265894354EXPA1

100

9.780

TRQX

18/05/2021

12:33:25

00265894356EXPA1

180

9.778

TRQX

18/05/2021

12:33:25

00265894358EXPA1

180

9.778

TRQX

18/05/2021

12:33:25

00265894360EXPA1

100

9.778

TRQX

18/05/2021

12:33:25

00265894362EXPA1

84

9.788

TRQX

18/05/2021

12:35:44

00265895228EXPA1

51

9.778

TRQX

18/05/2021

12:48:40

00265900123EXPA1

252

9.774

TRQX

18/05/2021

12:50:55

00265901211EXPA1

4

9.814

TRQX

18/05/2021

13:31:53

00265919428EXPA1

100

9.814

TRQX

18/05/2021

13:31:53

00265919429EXPA1

1659

9.780

TRQX

18/05/2021

13:34:24

00265922242EXPA1

180

9.788

TRQX

18/05/2021

13:43:00

00265928324EXPA1

720

9.790

TRQX

18/05/2021

13:43:00

00265928325EXPA1

162

9.790

TRQX

18/05/2021

13:43:00

00265928326EXPA1

13

9.800

TRQX

18/05/2021

13:52:52

00265934486EXPA1

325

9.800

TRQX

18/05/2021

13:53:04

00265934543EXPA1

3

9.800

TRQX

18/05/2021

13:53:04

00265934544EXPA1

16

9.800

TRQX

18/05/2021

13:53:04

00265934545EXPA1

738

9.800

TRQX

18/05/2021

13:53:04

00265934546EXPA1

210

9.800

TRQX

18/05/2021

13:53:05

00265934556EXPA1

282

9.800

TRQX

18/05/2021

13:53:05

00265934557EXPA1

23

9.782

TRQX

18/05/2021

13:59:39

00265938680EXPA1

14

9.782

TRQX

18/05/2021

13:59:42

00265938764EXPA1

700

9.776

TRQX

18/05/2021

14:00:17

00265939264EXPA1

19

9.776

TRQX

18/05/2021

14:00:54

00265939580EXPA1

29

9.776

TRQX

18/05/2021

14:00:54

00265939582EXPA1

8

9.776

TRQX

18/05/2021

14:05:13

00265943259EXPA1

28

9.776

TRQX

18/05/2021

14:05:32

00265943382EXPA1

2

9.788

TRQX

18/05/2021

14:09:46

00265946163EXPA1

100

9.788

TRQX

18/05/2021

14:09:46

00265946164EXPA1

24

9.788

TRQX

18/05/2021

14:09:48

00265946193EXPA1

600

9.788

TRQX

18/05/2021

14:09:48

00265946194EXPA1

253

9.788

TRQX

18/05/2021

14:09:48

00265946195EXPA1

34

9.772

TRQX

18/05/2021

14:12:14

00265947634EXPA1

213

9.774

TRQX

18/05/2021

14:12:17

00265947640EXPA1

212

9.774

TRQX

18/05/2021

14:12:17

00265947641EXPA1

25

9.776

TRQX

18/05/2021

14:21:40

00265954280EXPA1

319

9.780

TRQX

18/05/2021

14:22:41

00265954871EXPA1

45

9.800

TRQX

18/05/2021

14:29:04

00265958892EXPA1

106

9.800

TRQX

18/05/2021

14:29:04

00265958895EXPA1

11

9.800

TRQX

18/05/2021

14:29:04

00265958896EXPA1

76

9.800

TRQX

18/05/2021

14:29:04

00265958897EXPA1

83

9.800

TRQX

18/05/2021

14:29:04

00265958898EXPA1

219

9.800

TRQX

18/05/2021

14:35:56

00265963665EXPA1

180

9.800

TRQX

18/05/2021

14:35:56

00265963670EXPA1

326

9.808

TRQX

18/05/2021

14:38:33

00265965447EXPA1

100

9.804

TRQX

18/05/2021

14:39:36

00265966129EXPA1

13

9.792

TRQX

18/05/2021

14:45:10

00265969769EXPA1

305

9.794

TRQX

18/05/2021

14:46:32

00265970650EXPA1

109

9.808

TRQX

18/05/2021

14:51:34

00265973919EXPA1

100

9.808

TRQX

18/05/2021

14:51:34

00265973922EXPA1

117

9.802

TRQX

18/05/2021

14:54:15

00265975677EXPA1

370

9.794

TRQX

18/05/2021

14:59:02

00265978625EXPA1

100

9.790

TRQX

18/05/2021

15:01:54

00265980908EXPA1

100

9.790

TRQX

18/05/2021

15:02:25

00265981226EXPA1

5

9.794

TRQX

18/05/2021

15:05:04

00265983156EXPA1

233

9.794

TRQX

18/05/2021

15:05:04

00265983157EXPA1

44

9.790

TRQX

18/05/2021

15:05:49

00265983590EXPA1

1

9.792

TRQX

18/05/2021

15:06:36

00265984089EXPA1

57

9.790

TRQX

18/05/2021

15:08:12

00265985500EXPA1

7

9.788

TRQX

18/05/2021

15:10:04

00265986775EXPA1

180

9.788

TRQX

18/05/2021

15:10:04

00265986778EXPA1

11

9.798

TRQX

18/05/2021

15:15:05

00265990759EXPA1

100

9.798

TRQX

18/05/2021

15:15:05

00265990763EXPA1

180

9.798

TRQX

18/05/2021

15:15:11

00265990893EXPA1

180

9.798

TRQX

18/05/2021

15:15:35

00265991250EXPA1

13

9.798

TRQX

18/05/2021

15:17:50

00265993269EXPA1

1

9.804

TRQX

18/05/2021

15:21:29

00265996820EXPA1

15

9.806

TRQX

18/05/2021

15:24:26

00265999886EXPA1

493

9.804

XLON

18/05/2021

07:01:29

00265805920EXPA1

253

9.804

XLON

18/05/2021

07:01:29

00265805921EXPA1

481

9.844

XLON

18/05/2021

07:05:12

00265806932EXPA1

200

9.840

XLON

18/05/2021

07:05:20

00265806993EXPA1

215

9.842

XLON

18/05/2021

07:05:23

00265807001EXPA1

544

9.842

XLON

18/05/2021

07:05:23

00265807003EXPA1

229

9.844

XLON

18/05/2021

07:06:57

00265807504EXPA1

16

9.844

XLON

18/05/2021

07:07:24

00265807682EXPA1

535

9.840

XLON

18/05/2021

07:07:38

00265807725EXPA1

342

9.842

XLON

18/05/2021

07:07:46

00265807774EXPA1

11

9.844

XLON

18/05/2021

07:07:58

00265807864EXPA1

188

9.844

XLON

18/05/2021

07:07:58

00265807865EXPA1

83

9.844

XLON

18/05/2021

07:07:58

00265807866EXPA1

200

9.842

XLON

18/05/2021

07:08:16

00265807993EXPA1

190

9.842

XLON

18/05/2021

07:08:16

00265807995EXPA1

200

9.840

XLON

18/05/2021

07:08:38

00265808103EXPA1

205

9.840

XLON

18/05/2021

07:08:38

00265808105EXPA1

72

9.840

XLON

18/05/2021

07:08:38

00265808106EXPA1

228

9.844

XLON

18/05/2021

07:08:50

00265808162EXPA1

485

9.834

XLON

18/05/2021

07:08:54

00265808182EXPA1

200

9.820

XLON

18/05/2021

07:14:28

00265809824EXPA1

155

9.820

XLON

18/05/2021

07:14:28

00265809825EXPA1

83

9.820

XLON

18/05/2021

07:14:28

00265809827EXPA1

32

9.830

XLON

18/05/2021

07:16:22

00265810342EXPA1

200

9.830

XLON

18/05/2021

07:16:37

00265810419EXPA1

460

9.840

XLON

18/05/2021

07:19:44

00265811216EXPA1

250

9.842

XLON

18/05/2021

07:20:01

00265811296EXPA1

227

9.844

XLON

18/05/2021

07:20:13

00265811336EXPA1

83

9.844

XLON

18/05/2021

07:20:13

00265811337EXPA1

281

9.842

XLON

18/05/2021

07:20:22

00265811363EXPA1

39

9.842

XLON

18/05/2021

07:20:25

00265811368EXPA1

419

9.838

XLON

18/05/2021

07:20:25

00265811373EXPA1

200

9.832

XLON

18/05/2021

07:21:07

00265811483EXPA1

110

9.832

XLON

18/05/2021

07:21:07

00265811484EXPA1

138

9.832

XLON

18/05/2021

07:21:07

00265811485EXPA1

166

9.832

XLON

18/05/2021

07:21:42

00265811609EXPA1

165

9.834

XLON

18/05/2021

07:22:33

00265811903EXPA1

218

9.840

XLON

18/05/2021

07:23:59

00265812440EXPA1

152

9.840

XLON

18/05/2021

07:23:59

00265812441EXPA1

168

9.834

XLON

18/05/2021

07:23:59

00265812442EXPA1

303

9.834

XLON

18/05/2021

07:24:42

00265812703EXPA1

57

9.834

XLON

18/05/2021

07:24:42

00265812704EXPA1

198

9.834

XLON

18/05/2021

07:24:47

00265812733EXPA1

64

9.834

XLON

18/05/2021

07:24:47

00265812734EXPA1

200

9.834

XLON

18/05/2021

07:24:50

00265812741EXPA1

533

9.830

XLON

18/05/2021

07:25:02

00265812813EXPA1

200

9.840

XLON

18/05/2021

07:26:51

00265813353EXPA1

243

9.840

XLON

18/05/2021

07:26:51

00265813355EXPA1

73

9.840

XLON

18/05/2021

07:26:51

00265813356EXPA1

236

9.840

XLON

18/05/2021

07:26:51

00265813357EXPA1

200

9.838

XLON

18/05/2021

07:26:54

00265813386EXPA1

194

9.840

XLON

18/05/2021

07:26:57

00265813393EXPA1

108

9.840

XLON

18/05/2021

07:26:57

00265813396EXPA1

33

9.840

XLON

18/05/2021

07:26:57

00265813399EXPA1

200

9.828

XLON

18/05/2021

07:29:35

00265814181EXPA1

71

9.830

XLON

18/05/2021

07:29:38

00265814194EXPA1

466

9.826

XLON

18/05/2021

07:29:56

00265814301EXPA1

109

9.824

XLON

18/05/2021

07:32:00

00265815116EXPA1

174

9.824

XLON

18/05/2021

07:32:00

00265815117EXPA1

200

9.824

XLON

18/05/2021

07:32:00

00265815118EXPA1

83

9.824

XLON

18/05/2021

07:32:00

00265815119EXPA1

10

9.846

XLON

18/05/2021

07:32:50

00265815591EXPA1

107

9.848

XLON

18/05/2021

07:32:50

00265815592EXPA1

160

9.848

XLON

18/05/2021

07:32:50

00265815593EXPA1

360

9.846

XLON

18/05/2021

07:35:26

00265816365EXPA1

448

9.844

XLON

18/05/2021

07:35:29

00265816383EXPA1

107

9.838

XLON

18/05/2021

07:35:46

00265816491EXPA1

552

9.836

XLON

18/05/2021

07:36:01

00265816595EXPA1

625

9.830

XLON

18/05/2021

07:36:36

00265816801EXPA1

496

9.830

XLON

18/05/2021

07:37:56

00265817261EXPA1

84

9.830

XLON

18/05/2021

07:37:56

00265817262EXPA1

316

9.830

XLON

18/05/2021

07:38:28

00265817531EXPA1

594

9.826

XLON

18/05/2021

07:39:12

00265817733EXPA1

619

9.826

XLON

18/05/2021

07:40:23

00265818258EXPA1

593

9.826

XLON

18/05/2021

07:41:26

00265818558EXPA1

200

9.830

XLON

18/05/2021

07:41:53

00265818731EXPA1

206

9.830

XLON

18/05/2021

07:41:53

00265818732EXPA1

263

9.830

XLON

18/05/2021

07:41:53

00265818733EXPA1

2

9.840

XLON

18/05/2021

07:43:21

00265819282EXPA1

173

9.840

XLON

18/05/2021

07:43:21

00265819283EXPA1

33

9.840

XLON

18/05/2021

07:43:21

00265819284EXPA1

36

9.840

XLON

18/05/2021

07:43:21

00265819288EXPA1

541

9.838

XLON

18/05/2021

07:43:49

00265819400EXPA1

475

9.832

XLON

18/05/2021

07:44:50

00265819727EXPA1

383

9.824

XLON

18/05/2021

07:45:58

00265820181EXPA1

71

9.824

XLON

18/05/2021

07:45:58

00265820183EXPA1

360

9.822

XLON

18/05/2021

07:46:03

00265820247EXPA1

239

9.822

XLON

18/05/2021

07:46:03

00265820249EXPA1

482

9.820

XLON

18/05/2021

07:46:18

00265820446EXPA1

200

9.814

XLON

18/05/2021

07:47:41

00265820867EXPA1

51

9.814

XLON

18/05/2021

07:47:41

00265820868EXPA1

38

9.814

XLON

18/05/2021

07:47:41

00265820869EXPA1

166

9.814

XLON

18/05/2021

07:47:41

00265820870EXPA1

8

9.814

XLON

18/05/2021

07:47:41

00265820871EXPA1

52

9.800

XLON

18/05/2021

07:48:39

00265821151EXPA1

549

9.800

XLON

18/05/2021

07:48:39

00265821152EXPA1

173

9.800

XLON

18/05/2021

07:48:39

00265821155EXPA1

2275

9.800

XLON

18/05/2021

07:48:39

00265821156EXPA1

600

9.830

XLON

18/05/2021

07:51:53

00265822249EXPA1

24

9.834

XLON

18/05/2021

07:52:35

00265822535EXPA1

73

9.834

XLON

18/05/2021

07:52:35

00265822536EXPA1

209

9.834

XLON

18/05/2021

07:52:35

00265822538EXPA1

146

9.834

XLON

18/05/2021

07:52:35

00265822541EXPA1

106

9.834

XLON

18/05/2021

07:52:38

00265822569EXPA1

38

9.834

XLON

18/05/2021

07:52:38

00265822570EXPA1

200

9.834

XLON

18/05/2021

07:52:41

00265822597EXPA1

200

9.834

XLON

18/05/2021

07:52:41

00265822598EXPA1

579

9.832

XLON

18/05/2021

07:52:53

00265822673EXPA1

132

9.830

XLON

18/05/2021

07:53:52

00265822998EXPA1

420

9.830

XLON

18/05/2021

07:53:52

00265822999EXPA1

200

9.824

XLON

18/05/2021

07:56:26

00265823834EXPA1

200

9.826

XLON

18/05/2021

07:57:01

00265823998EXPA1

160

9.830

XLON

18/05/2021

07:57:16

00265824102EXPA1

773

9.830

XLON

18/05/2021

07:57:16

00265824103EXPA1

451

9.824

XLON

18/05/2021

07:57:24

00265824142EXPA1

200

9.818

XLON

18/05/2021

07:59:38

00265824691EXPA1

109

9.818

XLON

18/05/2021

07:59:38

00265824692EXPA1

143

9.818

XLON

18/05/2021

08:00:11

00265824973EXPA1

168

9.818

XLON

18/05/2021

08:00:11

00265824974EXPA1

83

9.818

XLON

18/05/2021

08:00:11

00265824975EXPA1

83

9.818

XLON

18/05/2021

08:00:11

00265824976EXPA1

457

9.812

XLON

18/05/2021

08:00:22

00265825129EXPA1

673

9.812

XLON

18/05/2021

08:00:56

00265825354EXPA1

200

9.816

XLON

18/05/2021

08:02:33

00265826254EXPA1

671

9.816

XLON

18/05/2021

08:02:57

00265826408EXPA1

376

9.816

XLON

18/05/2021

08:02:57

00265826409EXPA1

11

9.810

XLON

18/05/2021

08:04:31

00265826856EXPA1

270

9.810

XLON

18/05/2021

08:04:31

00265826859EXPA1

360

9.810

XLON

18/05/2021

08:08:19

00265828283EXPA1

200

9.810

XLON

18/05/2021

08:08:19

00265828284EXPA1

125

9.810

XLON

18/05/2021

08:08:19

00265828286EXPA1

196

9.800

XLON

18/05/2021

08:12:06

00265829668EXPA1

200

9.806

XLON

18/05/2021

08:13:53

00265830120EXPA1

624

9.808

XLON

18/05/2021

08:14:02

00265830155EXPA1

3

9.808

XLON

18/05/2021

08:14:03

00265830162EXPA1

268

9.808

XLON

18/05/2021

08:15:03

00265830498EXPA1

498

9.808

XLON

18/05/2021

08:15:04

00265830514EXPA1

1178

9.824

XLON

18/05/2021

08:21:03

00265832053EXPA1

360

9.826

XLON

18/05/2021

08:22:59

00265832495EXPA1

200

9.826

XLON

18/05/2021

08:22:59

00265832496EXPA1

240

9.824

XLON

18/05/2021

08:23:26

00265832614EXPA1

38

9.826

XLON

18/05/2021

08:24:06

00265832775EXPA1

931

9.828

XLON

18/05/2021

08:24:51

00265833041EXPA1

386

9.810

XLON

18/05/2021

08:27:39

00265833847EXPA1

169

9.810

XLON

18/05/2021

08:27:39

00265833848EXPA1

1189

9.810

XLON

18/05/2021

08:29:16

00265834329EXPA1

200

9.810

XLON

18/05/2021

08:29:16

00265834331EXPA1

275

9.792

XLON

18/05/2021

08:33:30

00265835449EXPA1

37

9.792

XLON

18/05/2021

08:33:30

00265835450EXPA1

184

9.792

XLON

18/05/2021

08:34:19

00265835783EXPA1

602

9.792

XLON

18/05/2021

08:34:19

00265835785EXPA1

195

9.792

XLON

18/05/2021

08:37:39

00265836671EXPA1

370

9.792

XLON

18/05/2021

08:38:06

00265836803EXPA1

37

9.794

XLON

18/05/2021

08:38:36

00265836896EXPA1

26

9.794

XLON

18/05/2021

08:38:36

00265836897EXPA1

508

9.804

XLON

18/05/2021

08:41:38

00265837623EXPA1

170

9.804

XLON

18/05/2021

08:41:38

00265837624EXPA1

651

9.800

XLON

18/05/2021

08:42:56

00265838066EXPA1

740

9.790

XLON

18/05/2021

08:44:09

00265838452EXPA1

171

9.790

XLON

18/05/2021

08:44:09

00265838453EXPA1

573

9.788

XLON

18/05/2021

08:44:25

00265838509EXPA1

2500

9.780

XLON

18/05/2021

08:45:26

00265838733EXPA1

170

9.784

XLON

18/05/2021

08:47:02

00265839071EXPA1

576

9.784

XLON

18/05/2021

08:47:02

00265839073EXPA1

200

9.770

XLON

18/05/2021

08:52:35

00265840415EXPA1

134

9.770

XLON

18/05/2021

08:52:35

00265840417EXPA1

214

9.770

XLON

18/05/2021

08:52:35

00265840418EXPA1

2

9.764

XLON

18/05/2021

08:54:41

00265840816EXPA1

213

9.764

XLON

18/05/2021

08:54:41

00265840817EXPA1

228

9.764

XLON

18/05/2021

08:54:41

00265840818EXPA1

764

9.764

XLON

18/05/2021

08:54:41

00265840819EXPA1

207

9.782

XLON

18/05/2021

09:00:34

00265842011EXPA1

83

9.782

XLON

18/05/2021

09:00:34

00265842012EXPA1

200

9.790

XLON

18/05/2021

09:01:28

00265842233EXPA1

19

9.790

XLON

18/05/2021

09:01:28

00265842234EXPA1

200

9.790

XLON

18/05/2021

09:01:31

00265842245EXPA1

87

9.790

XLON

18/05/2021

09:02:19

00265842433EXPA1

267

9.790

XLON

18/05/2021

09:02:19

00265842434EXPA1

143

9.790

XLON

18/05/2021

09:02:19

00265842435EXPA1

83

9.790

XLON

18/05/2021

09:02:19

00265842436EXPA1

52

9.790

XLON

18/05/2021

09:02:22

00265842448EXPA1

60

9.790

XLON

18/05/2021

09:02:25

00265842456EXPA1

452

9.786

XLON

18/05/2021

09:02:28

00265842478EXPA1

369

9.794

XLON

18/05/2021

09:05:18

00265843338EXPA1

368

9.794

XLON

18/05/2021

09:05:18

00265843345EXPA1

13

9.794

XLON

18/05/2021

09:05:26

00265843450EXPA1

161

9.794

XLON

18/05/2021

09:05:26

00265843451EXPA1

160

9.794

XLON

18/05/2021

09:05:26

00265843452EXPA1

200

9.794

XLON

18/05/2021

09:06:44

00265843797EXPA1

200

9.794

XLON

18/05/2021

09:06:47

00265843830EXPA1

200

9.794

XLON

18/05/2021

09:06:47

00265843831EXPA1

8

9.794

XLON

18/05/2021

09:06:50

00265843843EXPA1

260

9.794

XLON

18/05/2021

09:06:53

00265843852EXPA1

2

9.802

XLON

18/05/2021

09:08:26

00265844339EXPA1

163

9.798

XLON

18/05/2021

09:09:17

00265844609EXPA1

312

9.798

XLON

18/05/2021

09:09:17

00265844612EXPA1

200

9.792

XLON

18/05/2021

09:09:34

00265844705EXPA1

118

9.794

XLON

18/05/2021

09:09:55

00265844848EXPA1

2

9.794

XLON

18/05/2021

09:09:58

00265844855EXPA1

187

9.794

XLON

18/05/2021

09:09:58

00265844856EXPA1

83

9.794

XLON

18/05/2021

09:09:58

00265844857EXPA1

3

9.794

XLON

18/05/2021

09:10:04

00265844878EXPA1

200

9.788

XLON

18/05/2021

09:10:28

00265844980EXPA1

230

9.788

XLON

18/05/2021

09:10:28

00265844981EXPA1

580

9.786

XLON

18/05/2021

09:12:11

00265845500EXPA1

200

9.782

XLON

18/05/2021

09:13:46

00265845839EXPA1

500

9.790

XLON

18/05/2021

09:15:51

00265846480EXPA1

200

9.804

XLON

18/05/2021

09:20:30

00265847836EXPA1

196

9.808

XLON

18/05/2021

09:22:09

00265848407EXPA1

160

9.808

XLON

18/05/2021

09:22:09

00265848408EXPA1

180

9.808

XLON

18/05/2021

09:22:09

00265848410EXPA1

83

9.808

XLON

18/05/2021

09:22:09

00265848413EXPA1

97

9.808

XLON

18/05/2021

09:22:09

00265848414EXPA1

200

9.806

XLON

18/05/2021

09:23:33

00265848781EXPA1

156

9.808

XLON

18/05/2021

09:26:03

00265849394EXPA1

358

9.806

XLON

18/05/2021

09:27:31

00265849801EXPA1

54

9.804

XLON

18/05/2021

09:28:00

00265849934EXPA1

117

9.804

XLON

18/05/2021

09:28:00

00265849935EXPA1

454

9.800

XLON

18/05/2021

09:28:36

00265850114EXPA1

200

9.802

XLON

18/05/2021

09:28:41

00265850123EXPA1

179

9.802

XLON

18/05/2021

09:28:41

00265850124EXPA1

150

9.802

XLON

18/05/2021

09:28:41

00265850125EXPA1

170

9.802

XLON

18/05/2021

09:28:41

00265850126EXPA1

201

9.802

XLON

18/05/2021

09:28:41

00265850127EXPA1

238

9.802

XLON

18/05/2021

09:28:41

00265850128EXPA1

219

9.802

XLON

18/05/2021

09:28:41

00265850129EXPA1

200

9.806

XLON

18/05/2021

09:30:17

00265850495EXPA1

642

9.810

XLON

18/05/2021

09:31:03

00265850670EXPA1

72

9.810

XLON

18/05/2021

09:31:50

00265850873EXPA1

200

9.810

XLON

18/05/2021

09:31:53

00265850892EXPA1

118

9.812

XLON

18/05/2021

09:31:53

00265850896EXPA1

75

9.812

XLON

18/05/2021

09:31:56

00265850920EXPA1

2

9.812

XLON

18/05/2021

09:31:59

00265850926EXPA1

305

9.816

XLON

18/05/2021

09:32:08

00265850939EXPA1

947

9.816

XLON

18/05/2021

09:32:29

00265851026EXPA1

200

9.814

XLON

18/05/2021

09:38:14

00265852375EXPA1

179

9.814

XLON

18/05/2021

09:38:14

00265852376EXPA1

219

9.814

XLON

18/05/2021

09:38:14

00265852377EXPA1

193

9.814

XLON

18/05/2021

09:38:14

00265852378EXPA1

132

9.814

XLON

18/05/2021

09:38:14

00265852379EXPA1

201

9.814

XLON

18/05/2021

09:38:14

00265852380EXPA1

83

9.814

XLON

18/05/2021

09:38:14

00265852382EXPA1

83

9.814

XLON

18/05/2021

09:38:14

00265852383EXPA1

72

9.814

XLON

18/05/2021

09:38:14

00265852384EXPA1

200

9.814

XLON

18/05/2021

09:39:38

00265852698EXPA1

590

9.812

XLON

18/05/2021

09:42:41

00265853343EXPA1

9

9.810

XLON

18/05/2021

09:44:43

00265853875EXPA1

229

9.810

XLON

18/05/2021

09:44:43

00265853876EXPA1

4

9.810

XLON

18/05/2021

09:44:43

00265853877EXPA1

1490

9.810

XLON

18/05/2021

09:44:45

00265853895EXPA1

598

9.802

XLON

18/05/2021

09:46:59

00265854506EXPA1

641

9.806

XLON

18/05/2021

09:48:40

00265854978EXPA1

27

9.804

XLON

18/05/2021

09:50:17

00265855395EXPA1

251

9.814

XLON

18/05/2021

09:51:06

00265855596EXPA1

150

9.814

XLON

18/05/2021

09:51:06

00265855597EXPA1

200

9.814

XLON

18/05/2021

09:51:57

00265855814EXPA1

252

9.814

XLON

18/05/2021

09:51:57

00265855815EXPA1

360

9.814

XLON

18/05/2021

09:51:57

00265855816EXPA1

150

9.814

XLON

18/05/2021

09:51:57

00265855817EXPA1

200

9.820

XLON

18/05/2021

09:54:56

00265856479EXPA1

200

9.816

XLON

18/05/2021

09:55:27

00265856625EXPA1

495

9.814

XLON

18/05/2021

09:56:03

00265856789EXPA1

26

9.812

XLON

18/05/2021

09:57:01

00265856983EXPA1

242

9.812

XLON

18/05/2021

09:57:01

00265856985EXPA1

200

9.816

XLON

18/05/2021

09:59:09

00265857625EXPA1

186

9.816

XLON

18/05/2021

09:59:09

00265857627EXPA1

204

9.816

XLON

18/05/2021

09:59:09

00265857628EXPA1

4

9.820

XLON

18/05/2021

10:00:42

00265858042EXPA1

68

9.824

XLON

18/05/2021

10:00:45

00265858046EXPA1

1305

9.824

XLON

18/05/2021

10:00:45

00265858047EXPA1

10

9.814

XLON

18/05/2021

10:03:34

00265858723EXPA1

200

9.818

XLON

18/05/2021

10:04:03

00265858882EXPA1

360

9.822

XLON

18/05/2021

10:05:06

00265859186EXPA1

969

9.822

XLON

18/05/2021

10:05:17

00265859238EXPA1

319

9.822

XLON

18/05/2021

10:05:17

00265859239EXPA1

971

9.822

XLON

18/05/2021

10:09:18

00265860231EXPA1

366

9.818

XLON

18/05/2021

10:13:26

00265861057EXPA1

1765

9.818

XLON

18/05/2021

10:13:26

00265861058EXPA1

538

9.814

XLON

18/05/2021

10:15:01

00265861361EXPA1

200

9.802

XLON

18/05/2021

10:16:52

00265861893EXPA1

286

9.802

XLON

18/05/2021

10:16:52

00265861894EXPA1

262

9.802

XLON

18/05/2021

10:16:52

00265861896EXPA1

200

9.806

XLON

18/05/2021

10:19:20

00265862425EXPA1

200

9.806

XLON

18/05/2021

10:20:13

00265862659EXPA1

200

9.806

XLON

18/05/2021

10:20:22

00265862680EXPA1

200

9.806

XLON

18/05/2021

10:20:28

00265862712EXPA1

36

9.808

XLON

18/05/2021

10:21:02

00265862855EXPA1

220

9.808

XLON

18/05/2021

10:21:02

00265862856EXPA1

623

9.808

XLON

18/05/2021

10:21:02

00265862857EXPA1

874

9.808

XLON

18/05/2021

10:26:06

00265864045EXPA1

251

9.808

XLON

18/05/2021

10:26:06

00265864046EXPA1

9

9.802

XLON

18/05/2021

10:29:30

00265865126EXPA1

283

9.802

XLON

18/05/2021

10:29:30

00265865127EXPA1

988

9.812

XLON

18/05/2021

10:30:35

00265865418EXPA1

200

9.812

XLON

18/05/2021

10:30:35

00265865419EXPA1

178

9.812

XLON

18/05/2021

10:30:35

00265865420EXPA1

511

9.812

XLON

18/05/2021

10:33:26

00265865975EXPA1

287

9.810

XLON

18/05/2021

10:35:09

00265866328EXPA1

71

9.810

XLON

18/05/2021

10:35:09

00265866329EXPA1

322

9.802

XLON

18/05/2021

10:38:44

00265867077EXPA1

54

9.802

XLON

18/05/2021

10:38:44

00265867083EXPA1

51

9.802

XLON

18/05/2021

10:38:44

00265867084EXPA1

65

9.802

XLON

18/05/2021

10:38:44

00265867085EXPA1

83

9.810

XLON

18/05/2021

10:40:31

00265867434EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867435EXPA1

150

9.810

XLON

18/05/2021

10:40:31

00265867436EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867437EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867438EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867439EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867440EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867441EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867442EXPA1

200

9.810

XLON

18/05/2021

10:40:31

00265867443EXPA1

589

9.810

XLON

18/05/2021

10:43:05

00265867894EXPA1

445

9.802

XLON

18/05/2021

10:45:03

00265868354EXPA1

200

9.798

XLON

18/05/2021

10:46:40

00265868614EXPA1

230

9.798

XLON

18/05/2021

10:46:40

00265868618EXPA1

150

9.798

XLON

18/05/2021

10:46:40

00265868620EXPA1

450

9.794

XLON

18/05/2021

10:47:57

00265868869EXPA1

7

9.796

XLON

18/05/2021

10:48:59

00265869122EXPA1

312

9.796

XLON

18/05/2021

10:48:59

00265869124EXPA1

367

9.796

XLON

18/05/2021

10:48:59

00265869125EXPA1

8

9.786

XLON

18/05/2021

10:52:28

00265870006EXPA1

200

9.788

XLON

18/05/2021

10:52:58

00265870078EXPA1

845

9.788

XLON

18/05/2021

10:52:58

00265870079EXPA1

92

9.788

XLON

18/05/2021

10:52:58

00265870080EXPA1

439

9.790

XLON

18/05/2021

10:55:50

00265870634EXPA1

25

9.798

XLON

18/05/2021

10:56:27

00265870731EXPA1

253

9.798

XLON

18/05/2021

10:59:59

00265871381EXPA1

262

9.798

XLON

18/05/2021

10:59:59

00265871382EXPA1

591

9.796

XLON

18/05/2021

11:00:05

00265871429EXPA1

527

9.794

XLON

18/05/2021

11:02:59

00265872095EXPA1

637

9.790

XLON

18/05/2021

11:04:22

00265872395EXPA1

21

9.790

XLON

18/05/2021

11:04:22

00265872396EXPA1

580

9.788

XLON

18/05/2021

11:05:32

00265872768EXPA1

175

9.790

XLON

18/05/2021

11:07:06

00265873148EXPA1

223

9.790

XLON

18/05/2021

11:07:06

00265873149EXPA1

290

9.790

XLON

18/05/2021

11:07:06

00265873150EXPA1

150

9.790

XLON

18/05/2021

11:07:06

00265873151EXPA1

169

9.790

XLON

18/05/2021

11:07:06

00265873152EXPA1

83

9.790

XLON

18/05/2021

11:07:06

00265873153EXPA1

200

9.790

XLON

18/05/2021

11:08:52

00265873546EXPA1

243

9.790

XLON

18/05/2021

11:08:52

00265873547EXPA1

200

9.790

XLON

18/05/2021

11:08:52

00265873548EXPA1

200

9.790

XLON

18/05/2021

11:08:52

00265873549EXPA1

279

9.790

XLON

18/05/2021

11:09:28

00265873724EXPA1

117

9.790

XLON

18/05/2021

11:09:28

00265873725EXPA1

200

9.788

XLON

18/05/2021

11:13:22

00265874474EXPA1

200

9.788

XLON

18/05/2021

11:13:48

00265874603EXPA1

302

9.788

XLON

18/05/2021

11:13:48

00265874604EXPA1

73

9.788

XLON

18/05/2021

11:13:48

00265874605EXPA1

168

9.788

XLON

18/05/2021

11:13:48

00265874606EXPA1

188

9.788

XLON

18/05/2021

11:13:48

00265874607EXPA1

152

9.782

XLON

18/05/2021

11:16:12

00265875206EXPA1

398

9.782

XLON

18/05/2021

11:16:12

00265875209EXPA1

200

9.788

XLON

18/05/2021

11:20:59

00265876278EXPA1

200

9.788

XLON

18/05/2021

11:21:02

00265876287EXPA1

249

9.788

XLON

18/05/2021

11:21:02

00265876289EXPA1

200

9.788

XLON

18/05/2021

11:21:13

00265876314EXPA1

746

9.788

XLON

18/05/2021

11:21:13

00265876316EXPA1

270

9.788

XLON

18/05/2021

11:21:13

00265876317EXPA1

2

9.774

XLON

18/05/2021

11:24:56

00265877532EXPA1

200

9.764

XLON

18/05/2021

11:29:12

00265879042EXPA1

55

9.772

XLON

18/05/2021

11:31:00

00265879397EXPA1

573

9.772

XLON

18/05/2021

11:31:00

00265879399EXPA1

504

9.772

XLON

18/05/2021

11:31:00

00265879401EXPA1

394

9.772

XLON

18/05/2021

11:33:09

00265879837EXPA1

200

9.772

XLON

18/05/2021

11:33:54

00265879942EXPA1

198

9.772

XLON

18/05/2021

11:33:54

00265879944EXPA1

143

9.772

XLON

18/05/2021

11:33:54

00265879945EXPA1

220

9.772

XLON

18/05/2021

11:33:54

00265879947EXPA1

150

9.772

XLON

18/05/2021

11:33:54

00265879949EXPA1

188

9.772

XLON

18/05/2021

11:33:54

00265879950EXPA1

106

9.772

XLON

18/05/2021

11:33:54

00265879953EXPA1

200

9.766

XLON

18/05/2021

11:38:00

00265880773EXPA1

20

9.766

XLON

18/05/2021

11:38:00

00265880774EXPA1

1145

9.766

XLON

18/05/2021

11:38:36

00265880864EXPA1

38

9.774

XLON

18/05/2021

11:42:52

00265881813EXPA1

975

9.774

XLON

18/05/2021

11:42:52

00265881814EXPA1

367

9.776

XLON

18/05/2021

11:48:10

00265882978EXPA1

1099

9.778

XLON

18/05/2021

11:50:20

00265883370EXPA1

431

9.782

XLON

18/05/2021

11:52:34

00265883792EXPA1

252

9.778

XLON

18/05/2021

11:53:48

00265884046EXPA1

254

9.778

XLON

18/05/2021

11:53:48

00265884047EXPA1

513

9.774

XLON

18/05/2021

11:58:35

00265885134EXPA1

200

9.768

XLON

18/05/2021

12:00:38

00265885857EXPA1

200

9.768

XLON

18/05/2021

12:00:47

00265885888EXPA1

159

9.768

XLON

18/05/2021

12:00:47

00265885891EXPA1

324

9.780

XLON

18/05/2021

12:07:05

00265887384EXPA1

1099

9.780

XLON

18/05/2021

12:07:05

00265887385EXPA1

242

9.778

XLON

18/05/2021

12:10:13

00265888090EXPA1

1488

9.778

XLON

18/05/2021

12:10:13

00265888091EXPA1

204

9.784

XLON

18/05/2021

12:15:09

00265889475EXPA1

533

9.784

XLON

18/05/2021

12:15:09

00265889481EXPA1

426

9.784

XLON

18/05/2021

12:15:09

00265889482EXPA1

478

9.784

XLON

18/05/2021

12:21:10

00265890779EXPA1

550

9.782

XLON

18/05/2021

12:22:59

00265891245EXPA1

1095

9.778

XLON

18/05/2021

12:24:58

00265891773EXPA1

536

9.776

XLON

18/05/2021

12:27:07

00265892506EXPA1

31

9.778

XLON

18/05/2021

12:29:34

00265893218EXPA1

1172

9.780

XLON

18/05/2021

12:33:17

00265894269EXPA1

1172

9.790

XLON

18/05/2021

12:35:58

00265895416EXPA1

20

9.790

XLON

18/05/2021

12:38:59

00265896486EXPA1

6

9.790

XLON

18/05/2021

12:38:59

00265896487EXPA1

221

9.790

XLON

18/05/2021

12:38:59

00265896488EXPA1

192

9.788

XLON

18/05/2021

12:39:09

00265896578EXPA1

302

9.788

XLON

18/05/2021

12:39:09

00265896580EXPA1

489

9.782

XLON

18/05/2021

12:40:52

00265897246EXPA1

44

9.776

XLON

18/05/2021

12:41:37

00265897537EXPA1

200

9.774

XLON

18/05/2021

12:42:32

00265897927EXPA1

537

9.770

XLON

18/05/2021

12:42:49

00265898077EXPA1

496

9.778

XLON

18/05/2021

12:47:33

00265899790EXPA1

238

9.778

XLON

18/05/2021

12:47:33

00265899791EXPA1

498

9.778

XLON

18/05/2021

12:47:33

00265899792EXPA1

11

9.778

XLON

18/05/2021

12:48:40

00265900124EXPA1

233

9.778

XLON

18/05/2021

12:48:40

00265900125EXPA1

140

9.778

XLON

18/05/2021

12:48:40

00265900127EXPA1

140

9.774

XLON

18/05/2021

12:50:57

00265901226EXPA1

419

9.774

XLON

18/05/2021

12:51:54

00265901582EXPA1

105

9.774

XLON

18/05/2021

12:51:54

00265901584EXPA1

138

9.774

XLON

18/05/2021

12:51:54

00265901585EXPA1

2029

9.782

XLON

18/05/2021

12:56:57

00265903571EXPA1

302

9.784

XLON

18/05/2021

13:00:11

00265904728EXPA1

796

9.784

XLON

18/05/2021

13:00:11

00265904729EXPA1

672

9.782

XLON

18/05/2021

13:02:14

00265905377EXPA1

47

9.778

XLON

18/05/2021

13:03:14

00265905849EXPA1

144

9.778

XLON

18/05/2021

13:03:14

00265905850EXPA1

370

9.774

XLON

18/05/2021

13:05:01

00265906856EXPA1

146

9.774

XLON

18/05/2021

13:05:01

00265906857EXPA1

220

9.774

XLON

18/05/2021

13:05:01

00265906858EXPA1

1027

9.776

XLON

18/05/2021

13:06:29

00265907472EXPA1

155

9.770

XLON

18/05/2021

13:09:19

00265908686EXPA1

1077

9.774

XLON

18/05/2021

13:10:00

00265909014EXPA1

973

9.776

XLON

18/05/2021

13:13:46

00265910469EXPA1

141

9.790

XLON

18/05/2021

13:19:58

00265912688EXPA1

168

9.790

XLON

18/05/2021

13:19:58

00265912689EXPA1

168

9.790

XLON

18/05/2021

13:19:58

00265912691EXPA1

605

9.788

XLON

18/05/2021

13:20:12

00265912773EXPA1

38

9.784

XLON

18/05/2021

13:21:03

00265913110EXPA1

26

9.792

XLON

18/05/2021

13:22:40

00265913818EXPA1

140

9.792

XLON

18/05/2021

13:22:40

00265913819EXPA1

13

9.792

XLON

18/05/2021

13:22:40

00265913821EXPA1

174

9.792

XLON

18/05/2021

13:22:40

00265913824EXPA1

874

9.792

XLON

18/05/2021

13:22:40

00265913826EXPA1

1117

9.790

XLON

18/05/2021

13:25:22

00265914977EXPA1

98

9.798

XLON

18/05/2021

13:28:11

00265916404EXPA1

365

9.798

XLON

18/05/2021

13:29:23

00265916864EXPA1

200

9.792

XLON

18/05/2021

13:30:39

00265918195EXPA1

1134

9.794

XLON

18/05/2021

13:31:01

00265918533EXPA1

478

9.810

XLON

18/05/2021

13:32:00

00265919514EXPA1

33

9.810

XLON

18/05/2021

13:32:00

00265919515EXPA1

11

9.796

XLON

18/05/2021

13:32:30

00265920203EXPA1

836

9.796

XLON

18/05/2021

13:32:30

00265920204EXPA1

633

9.796

XLON

18/05/2021

13:33:10

00265920848EXPA1

1095

9.796

XLON

18/05/2021

13:33:10

00265920861EXPA1

7

9.778

XLON

18/05/2021

13:35:57

00265923700EXPA1

168

9.778

XLON

18/05/2021

13:35:57

00265923701EXPA1

579

9.776

XLON

18/05/2021

13:36:16

00265923887EXPA1

241

9.770

XLON

18/05/2021

13:36:50

00265924241EXPA1

250

9.770

XLON

18/05/2021

13:36:50

00265924242EXPA1

193

9.770

XLON

18/05/2021

13:36:50

00265924243EXPA1

247

9.770

XLON

18/05/2021

13:36:50

00265924244EXPA1

385

9.778

XLON

18/05/2021

13:38:16

00265925178EXPA1

200

9.778

XLON

18/05/2021

13:39:27

00265926046EXPA1

461

9.786

XLON

18/05/2021

13:40:10

00265926515EXPA1

614

9.786

XLON

18/05/2021

13:40:10

00265926516EXPA1

200

9.786

XLON

18/05/2021

13:40:10

00265926517EXPA1

196

9.786

XLON

18/05/2021

13:40:10

00265926518EXPA1

200

9.788

XLON

18/05/2021

13:42:40

00265928083EXPA1

73

9.788

XLON

18/05/2021

13:42:40

00265928085EXPA1

165

9.788

XLON

18/05/2021

13:42:40

00265928086EXPA1

172

9.788

XLON

18/05/2021

13:42:40

00265928088EXPA1

259

9.788

XLON

18/05/2021

13:42:40

00265928090EXPA1

167

9.788

XLON

18/05/2021

13:42:40

00265928091EXPA1

439

9.786

XLON

18/05/2021

13:43:00

00265928323EXPA1

530

9.788

XLON

18/05/2021

13:44:15

00265929123EXPA1

693

9.790

XLON

18/05/2021

13:45:10

00265929723EXPA1

309

9.790

XLON

18/05/2021

13:46:08

00265930442EXPA1

706

9.790

XLON

18/05/2021

13:46:08

00265930444EXPA1

568

9.782

XLON

18/05/2021

13:47:04

00265931389EXPA1

200

9.792

XLON

18/05/2021

13:47:56

00265931866EXPA1

295

9.792

XLON

18/05/2021

13:47:56

00265931868EXPA1

488

9.796

XLON

18/05/2021

13:48:31

00265932221EXPA1

171

9.798

XLON

18/05/2021

13:48:52

00265932390EXPA1

251

9.798

XLON

18/05/2021

13:48:52

00265932391EXPA1

163

9.798

XLON

18/05/2021

13:48:52

00265932392EXPA1

219

9.798

XLON

18/05/2021

13:48:52

00265932393EXPA1

728

9.798

XLON

18/05/2021

13:48:52

00265932394EXPA1

73

9.798

XLON

18/05/2021

13:48:52

00265932395EXPA1

200

9.798

XLON

18/05/2021

13:50:43

00265933405EXPA1

36

9.798

XLON

18/05/2021

13:51:04

00265933564EXPA1

1068

9.798

XLON

18/05/2021

13:51:04

00265933568EXPA1

219

9.802

XLON

18/05/2021

13:52:15

00265934200EXPA1

98

9.802

XLON

18/05/2021

13:52:15

00265934201EXPA1

200

9.802

XLON

18/05/2021

13:52:34

00265934323EXPA1

584

9.798

XLON

18/05/2021

13:54:03

00265935098EXPA1

248

9.798

XLON

18/05/2021

13:55:02

00265935682EXPA1

218

9.798

XLON

18/05/2021

13:55:02

00265935683EXPA1

69

9.798

XLON

18/05/2021

13:55:02

00265935685EXPA1

2

9.798

XLON

18/05/2021

13:55:02

00265935691EXPA1

727

9.798

XLON

18/05/2021

13:55:03

00265935706EXPA1

552

9.780

XLON

18/05/2021

13:56:04

00265936511EXPA1

1181

9.792

XLON

18/05/2021

13:57:24

00265937437EXPA1

605

9.782

XLON

18/05/2021

13:58:49

00265938189EXPA1

147

9.784

XLON

18/05/2021

13:59:45

00265938781EXPA1

208

9.784

XLON

18/05/2021

13:59:45

00265938782EXPA1

177

9.784

XLON

18/05/2021

13:59:45

00265938783EXPA1

200

9.780

XLON

18/05/2021

14:01:13

00265939923EXPA1

138

9.780

XLON

18/05/2021

14:01:13

00265939924EXPA1

196

9.774

XLON

18/05/2021

14:02:45

00265941112EXPA1

158

9.774

XLON

18/05/2021

14:02:45

00265941113EXPA1

500

9.770

XLON

18/05/2021

14:03:02

00265941357EXPA1

4

9.772

XLON

18/05/2021

14:03:41

00265942046EXPA1

13

9.772

XLON

18/05/2021

14:03:41

00265942048EXPA1

89

9.772

XLON

18/05/2021

14:03:48

00265942134EXPA1

79

9.772

XLON

18/05/2021

14:03:48

00265942136EXPA1

1143

9.772

XLON

18/05/2021

14:03:48

00265942138EXPA1

145

9.776

XLON

18/05/2021

14:05:13

00265943256EXPA1

221

9.776

XLON

18/05/2021

14:05:13

00265943257EXPA1

241

9.776

XLON

18/05/2021

14:05:32

00265943381EXPA1

590

9.772

XLON

18/05/2021

14:05:56

00265943705EXPA1

200

9.784

XLON

18/05/2021

14:06:55

00265944362EXPA1

933

9.784

XLON

18/05/2021

14:07:07

00265944495EXPA1

200

9.788

XLON

18/05/2021

14:08:15

00265945211EXPA1

20

9.788

XLON

18/05/2021

14:08:15

00265945212EXPA1

1061

9.788

XLON

18/05/2021

14:08:43

00265945501EXPA1

200

9.786

XLON

18/05/2021

14:09:46

00265946159EXPA1

370

9.786

XLON

18/05/2021

14:09:46

00265946160EXPA1

150

9.786

XLON

18/05/2021

14:09:46

00265946161EXPA1

607

9.778

XLON

18/05/2021

14:10:57

00265946814EXPA1

21

9.772

XLON

18/05/2021

14:12:14

00265947631EXPA1

250

9.772

XLON

18/05/2021

14:12:14

00265947633EXPA1

545

9.776

XLON

18/05/2021

14:12:51

00265947983EXPA1

602

9.776

XLON

18/05/2021

14:13:05

00265948181EXPA1

474

9.774

XLON

18/05/2021

14:14:17

00265948958EXPA1

18

9.772

XLON

18/05/2021

14:14:52

00265949390EXPA1

176

9.772

XLON

18/05/2021

14:14:52

00265949391EXPA1

296

9.770

XLON

18/05/2021

14:15:07

00265949536EXPA1

183

9.770

XLON

18/05/2021

14:15:07

00265949538EXPA1

103

9.770

XLON

18/05/2021

14:15:07

00265949539EXPA1

103

9.788

XLON

18/05/2021

14:15:53

00265950251EXPA1

1483

9.788

XLON

18/05/2021

14:15:55

00265950266EXPA1

1037

9.792

XLON

18/05/2021

14:17:40

00265951505EXPA1

200

9.782

XLON

18/05/2021

14:18:59

00265952392EXPA1

85

9.782

XLON

18/05/2021

14:18:59

00265952394EXPA1

1148

9.782

XLON

18/05/2021

14:19:53

00265953131EXPA1

1343

9.780

XLON

18/05/2021

14:22:41

00265954872EXPA1

180

9.792

XLON

18/05/2021

14:24:06

00265955814EXPA1

96

9.792

XLON

18/05/2021

14:24:06

00265955815EXPA1

200

9.792

XLON

18/05/2021

14:24:06

00265955816EXPA1

253

9.792

XLON

18/05/2021

14:24:06

00265955817EXPA1

146

9.792

XLON

18/05/2021

14:24:06

00265955818EXPA1

616

9.792

XLON

18/05/2021

14:24:06

00265955819EXPA1

581

9.786

XLON

18/05/2021

14:25:08

00265956655EXPA1

200

9.794

XLON

18/05/2021

14:26:07

00265957318EXPA1

200

9.794

XLON

18/05/2021

14:26:10

00265957334EXPA1

323

9.794

XLON

18/05/2021

14:26:24

00265957433EXPA1

219

9.794

XLON

18/05/2021

14:26:24

00265957434EXPA1

836

9.794

XLON

18/05/2021

14:26:33

00265957497EXPA1

182

9.794

XLON

18/05/2021

14:26:33

00265957498EXPA1

1524

9.800

XLON

18/05/2021

14:29:04

00265958894EXPA1

7

9.804

XLON

18/05/2021

14:30:26

00265960034EXPA1

200

9.802

XLON

18/05/2021

14:30:32

00265960085EXPA1

360

9.804

XLON

18/05/2021

14:30:32

00265960087EXPA1

253

9.804

XLON

18/05/2021

14:30:32

00265960088EXPA1

353

9.804

XLON

18/05/2021

14:30:32

00265960089EXPA1

16

9.804

XLON

18/05/2021

14:30:32

00265960090EXPA1

1006

9.804

XLON

18/05/2021

14:32:43

00265961441EXPA1

88

9.804

XLON

18/05/2021

14:32:43

00265961459EXPA1

555

9.802

XLON

18/05/2021

14:33:07

00265961666EXPA1

157

9.800

XLON

18/05/2021

14:34:54

00265962919EXPA1

973

9.800

XLON

18/05/2021

14:35:51

00265963604EXPA1

200

9.800

XLON

18/05/2021

14:35:56

00265963666EXPA1

220

9.800

XLON

18/05/2021

14:35:56

00265963667EXPA1

201

9.800

XLON

18/05/2021

14:35:56

00265963669EXPA1

237

9.800

XLON

18/05/2021

14:35:56

00265963671EXPA1

166

9.800

XLON

18/05/2021

14:35:56

00265963672EXPA1

275

9.806

XLON

18/05/2021

14:37:06

00265964480EXPA1

100

9.806

XLON

18/05/2021

14:37:06

00265964483EXPA1

100

9.806

XLON

18/05/2021

14:37:06

00265964484EXPA1

100

9.806

XLON

18/05/2021

14:37:06

00265964486EXPA1

2

9.808

XLON

18/05/2021

14:38:32

00265965428EXPA1

16

9.808

XLON

18/05/2021

14:38:32

00265965429EXPA1

393

9.808

XLON

18/05/2021

14:38:33

00265965440EXPA1

902

9.808

XLON

18/05/2021

14:38:33

00265965442EXPA1

14

9.802

XLON

18/05/2021

14:40:09

00265966661EXPA1

95

9.802

XLON

18/05/2021

14:40:09

00265966663EXPA1

57

9.802

XLON

18/05/2021

14:40:09

00265966664EXPA1

57

9.802

XLON

18/05/2021

14:40:09

00265966667EXPA1

57

9.802

XLON

18/05/2021

14:40:09

00265966669EXPA1

17

9.802

XLON

18/05/2021

14:40:09

00265966672EXPA1

620

9.800

XLON

18/05/2021

14:40:20

00265966815EXPA1

755

9.804

XLON

18/05/2021

14:41:30

00265967430EXPA1

12

9.804

XLON

18/05/2021

14:42:07

00265967832EXPA1

2

9.804

XLON

18/05/2021

14:42:10

00265967856EXPA1

3

9.804

XLON

18/05/2021

14:42:13

00265967876EXPA1

83

9.806

XLON

18/05/2021

14:42:25

00265968049EXPA1

15

9.806

XLON

18/05/2021

14:42:25

00265968050EXPA1

226

9.806

XLON

18/05/2021

14:42:26

00265968063EXPA1

1700

9.806

XLON

18/05/2021

14:42:26

00265968064EXPA1

200

9.792

XLON

18/05/2021

14:44:04

00265969193EXPA1

173

9.792

XLON

18/05/2021

14:44:04

00265969194EXPA1

642

9.790

XLON

18/05/2021

14:44:19

00265969334EXPA1

200

9.792

XLON

18/05/2021

14:45:10

00265969765EXPA1

73

9.792

XLON

18/05/2021

14:45:10

00265969766EXPA1

181

9.792

XLON

18/05/2021

14:45:10

00265969767EXPA1

190

9.792

XLON

18/05/2021

14:45:10

00265969770EXPA1

226

9.792

XLON

18/05/2021

14:45:10

00265969771EXPA1

173

9.792

XLON

18/05/2021

14:45:59

00265970282EXPA1

145

9.792

XLON

18/05/2021

14:45:59

00265970283EXPA1

16

9.792

XLON

18/05/2021

14:46:32

00265970649EXPA1

10

9.792

XLON

18/05/2021

14:46:49

00265970808EXPA1

159

9.792

XLON

18/05/2021

14:46:49

00265970810EXPA1

200

9.792

XLON

18/05/2021

14:46:49

00265970811EXPA1

464

9.790

XLON

18/05/2021

14:47:04

00265970954EXPA1

200

9.804

XLON

18/05/2021

14:48:26

00265971778EXPA1

200

9.804

XLON

18/05/2021

14:48:26

00265971779EXPA1

200

9.804

XLON

18/05/2021

14:48:26

00265971780EXPA1

200

9.804

XLON

18/05/2021

14:48:29

00265971802EXPA1

7

9.808

XLON

18/05/2021

14:49:57

00265972798EXPA1

8

9.808

XLON

18/05/2021

14:50:00

00265972819EXPA1

609

9.810

XLON

18/05/2021

14:50:21

00265973071EXPA1

10

9.808

XLON

18/05/2021

14:50:38

00265973303EXPA1

154

9.808

XLON

18/05/2021

14:50:59

00265973532EXPA1

13

9.808

XLON

18/05/2021

14:51:26

00265973808EXPA1

436

9.806

XLON

18/05/2021

14:51:29

00265973849EXPA1

31

9.806

XLON

18/05/2021

14:51:34

00265973920EXPA1

304

9.806

XLON

18/05/2021

14:51:34

00265973921EXPA1

200

9.806

XLON

18/05/2021

14:52:06

00265974253EXPA1

167

9.806

XLON

18/05/2021

14:52:06

00265974255EXPA1

150

9.806

XLON

18/05/2021

14:52:06

00265974257EXPA1

142

9.808

XLON

18/05/2021

14:52:39

00265974542EXPA1

216

9.808

XLON

18/05/2021

14:52:45

00265974591EXPA1

200

9.808

XLON

18/05/2021

14:53:21

00265975022EXPA1

487

9.806

XLON

18/05/2021

14:53:24

00265975096EXPA1

147

9.806

XLON

18/05/2021

14:53:29

00265975153EXPA1

230

9.806

XLON

18/05/2021

14:53:29

00265975155EXPA1

158

9.806

XLON

18/05/2021

14:53:29

00265975156EXPA1

161

9.806

XLON

18/05/2021

14:53:32

00265975173EXPA1

577

9.806

XLON

18/05/2021

14:54:04

00265975535EXPA1

253

9.802

XLON

18/05/2021

14:54:15

00265975676EXPA1

183

9.798

XLON

18/05/2021

14:55:01

00265976223EXPA1

529

9.794

XLON

18/05/2021

14:55:05

00265976298EXPA1

85

9.796

XLON

18/05/2021

14:56:03

00265976861EXPA1

213

9.796

XLON

18/05/2021

14:56:03

00265976862EXPA1

166

9.796

XLON

18/05/2021

14:56:03

00265976863EXPA1

1088

9.798

XLON

18/05/2021

14:56:38

00265977277EXPA1

439

9.796

XLON

18/05/2021

14:57:30

00265977753EXPA1

150

9.796

XLON

18/05/2021

14:57:59

00265977985EXPA1

3

9.794

XLON

18/05/2021

14:59:09

00265978707EXPA1

5

9.794

XLON

18/05/2021

15:00:12

00265979764EXPA1

440

9.792

XLON

18/05/2021

15:00:37

00265980095EXPA1

41

9.790

XLON

18/05/2021

15:00:54

00265980286EXPA1

164

9.790

XLON

18/05/2021

15:00:54

00265980288EXPA1

161

9.790

XLON

18/05/2021

15:01:54

00265980910EXPA1

234

9.790

XLON

18/05/2021

15:01:57

00265980937EXPA1

723

9.790

XLON

18/05/2021

15:01:57

00265980939EXPA1

6

9.790

XLON

18/05/2021

15:02:19

00265981178EXPA1

213

9.788

XLON

18/05/2021

15:02:31

00265981275EXPA1

400

9.792

XLON

18/05/2021

15:02:37

00265981319EXPA1

208

9.792

XLON

18/05/2021

15:02:37

00265981320EXPA1

179

9.792

XLON

18/05/2021

15:02:37

00265981321EXPA1

83

9.792

XLON

18/05/2021

15:02:37

00265981322EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981341EXPA1

160

9.792

XLON

18/05/2021

15:02:40

00265981342EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981343EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981344EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981345EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981346EXPA1

200

9.792

XLON

18/05/2021

15:02:40

00265981347EXPA1

5

9.792

XLON

18/05/2021

15:02:40

00265981348EXPA1

343

9.788

XLON

18/05/2021

15:02:44

00265981436EXPA1

2

9.788

XLON

18/05/2021

15:02:44

00265981438EXPA1

200

9.794

XLON

18/05/2021

15:03:53

00265982176EXPA1

361

9.794

XLON

18/05/2021

15:03:53

00265982177EXPA1

191

9.794

XLON

18/05/2021

15:03:53

00265982179EXPA1

4

9.794

XLON

18/05/2021

15:03:56

00265982237EXPA1

370

9.794

XLON

18/05/2021

15:04:59

00265983036EXPA1

207

9.794

XLON

18/05/2021

15:05:04

00265983146EXPA1

73

9.794

XLON

18/05/2021

15:05:04

00265983147EXPA1

100

9.794

XLON

18/05/2021

15:05:04

00265983149EXPA1

100

9.794

XLON

18/05/2021

15:05:04

00265983151EXPA1

100

9.794

XLON

18/05/2021

15:05:04

00265983152EXPA1

100

9.794

XLON

18/05/2021

15:05:04

00265983153EXPA1

176

9.794

XLON

18/05/2021

15:05:04

00265983154EXPA1

323

9.794

XLON

18/05/2021

15:05:04

00265983155EXPA1

100

9.790

XLON

18/05/2021

15:05:20

00265983334EXPA1

100

9.790

XLON

18/05/2021

15:05:20

00265983335EXPA1

100

9.790

XLON

18/05/2021

15:05:20

00265983337EXPA1

196

9.790

XLON

18/05/2021

15:05:20

00265983339EXPA1

78

9.790

XLON

18/05/2021

15:05:20

00265983341EXPA1

123

9.790

XLON

18/05/2021

15:05:49

00265983596EXPA1

3

9.790

XLON

18/05/2021

15:05:49

00265983598EXPA1

201

9.792

XLON

18/05/2021

15:06:17

00265983897EXPA1

140

9.792

XLON

18/05/2021

15:06:17

00265983898EXPA1

83

9.792

XLON

18/05/2021

15:06:17

00265983899EXPA1

198

9.792

XLON

18/05/2021

15:06:17

00265983900EXPA1

569

9.792

XLON

18/05/2021

15:06:36

00265984090EXPA1

644

9.790

XLON

18/05/2021

15:06:41

00265984210EXPA1

33

9.792

XLON

18/05/2021

15:07:05

00265984568EXPA1

96

9.792

XLON

18/05/2021

15:07:08

00265984600EXPA1

199

9.792

XLON

18/05/2021

15:07:34

00265984894EXPA1

73

9.792

XLON

18/05/2021

15:07:42

00265985009EXPA1

284

9.792

XLON

18/05/2021

15:07:42

00265985010EXPA1

148

9.792

XLON

18/05/2021

15:07:42

00265985012EXPA1

63

9.792

XLON

18/05/2021

15:07:42

00265985013EXPA1

147

9.790

XLON

18/05/2021

15:08:02

00265985284EXPA1

307

9.790

XLON

18/05/2021

15:08:02

00265985294EXPA1

5

9.790

XLON

18/05/2021

15:08:12

00265985496EXPA1

178

9.790

XLON

18/05/2021

15:08:12

00265985498EXPA1

73

9.790

XLON

18/05/2021

15:08:12

00265985504EXPA1

170

9.790

XLON

18/05/2021

15:09:01

00265986024EXPA1

248

9.790

XLON

18/05/2021

15:09:01

00265986026EXPA1

479

9.790

XLON

18/05/2021

15:09:59

00265986717EXPA1

178

9.788

XLON

18/05/2021

15:10:04

00265986776EXPA1

280

9.788

XLON

18/05/2021

15:10:04

00265986777EXPA1

147

9.788

XLON

18/05/2021

15:10:04

00265986779EXPA1

200

9.790

XLON

18/05/2021

15:11:10

00265987545EXPA1

253

9.790

XLON

18/05/2021

15:11:10

00265987548EXPA1

290

9.790

XLON

18/05/2021

15:11:10

00265987549EXPA1

216

9.790

XLON

18/05/2021

15:11:10

00265987550EXPA1

201

9.790

XLON

18/05/2021

15:11:10

00265987551EXPA1

164

9.790

XLON

18/05/2021

15:11:10

00265987552EXPA1

200

9.798

XLON

18/05/2021

15:12:13

00265988433EXPA1

197

9.798

XLON

18/05/2021

15:12:13

00265988435EXPA1

200

9.798

XLON

18/05/2021

15:12:41

00265988701EXPA1

141

9.798

XLON

18/05/2021

15:12:44

00265988713EXPA1

314

9.798

XLON

18/05/2021

15:12:44

00265988714EXPA1

200

9.798

XLON

18/05/2021

15:12:47

00265988760EXPA1

200

9.798

XLON

18/05/2021

15:15:05

00265990758EXPA1

276

9.798

XLON

18/05/2021

15:15:05

00265990760EXPA1

52

9.798

XLON

18/05/2021

15:15:05

00265990761EXPA1

413

9.798

XLON

18/05/2021

15:15:05

00265990768EXPA1

458

9.798

XLON

18/05/2021

15:15:08

00265990818EXPA1

200

9.798

XLON

18/05/2021

15:15:11

00265990889EXPA1

200

9.798

XLON

18/05/2021

15:15:11

00265990890EXPA1

73

9.798

XLON

18/05/2021

15:15:11

00265990891EXPA1

183

9.798

XLON

18/05/2021

15:15:11

00265990892EXPA1

250

9.798

XLON

18/05/2021

15:15:11

00265990895EXPA1

278

9.798

XLON

18/05/2021

15:15:35

00265991217EXPA1

150

9.798

XLON

18/05/2021

15:15:35

00265991218EXPA1

250

9.798

XLON

18/05/2021

15:15:35

00265991222EXPA1

206

9.798

XLON

18/05/2021

15:15:35

00265991224EXPA1

310

9.798

XLON

18/05/2021

15:15:35

00265991229EXPA1

119

9.798

XLON

18/05/2021

15:15:38

00265991329EXPA1

219

9.798

XLON

18/05/2021

15:15:38

00265991331EXPA1

20

9.800

XLON

18/05/2021

15:15:41

00265991364EXPA1

188

9.800

XLON

18/05/2021

15:15:41

00265991365EXPA1

148

9.800

XLON

18/05/2021

15:15:41

00265991366EXPA1

200

9.800

XLON

18/05/2021

15:15:41

00265991367EXPA1

278

9.800

XLON

18/05/2021

15:15:41

00265991368EXPA1

83

9.800

XLON

18/05/2021

15:15:41

00265991372EXPA1

83

9.800

XLON

18/05/2021

15:15:41

00265991373EXPA1

200

9.800

XLON

18/05/2021

15:15:41

00265991375EXPA1

238

9.800

XLON

18/05/2021

15:15:41

00265991376EXPA1

200

9.800

XLON

18/05/2021

15:15:44

00265991392EXPA1

278

9.800

XLON

18/05/2021

15:15:44

00265991393EXPA1

235

9.800

XLON

18/05/2021

15:15:44

00265991395EXPA1

310

9.800

XLON

18/05/2021

15:15:44

00265991396EXPA1

250

9.800

XLON

18/05/2021

15:15:44

00265991397EXPA1

38

9.800

XLON

18/05/2021

15:15:44

00265991398EXPA1

127

9.800

XLON

18/05/2021

15:15:44

00265991399EXPA1

227

9.798

XLON

18/05/2021

15:16:02

00265991677EXPA1

200

9.798

XLON

18/05/2021

15:16:38

00265992224EXPA1

1061

9.798

XLON

18/05/2021

15:16:38

00265992225EXPA1

177

9.798

XLON

18/05/2021

15:16:38

00265992226EXPA1

200

9.798

XLON

18/05/2021

15:16:59

00265992500EXPA1

270

9.798

XLON

18/05/2021

15:16:59

00265992501EXPA1

466

9.798

XLON

18/05/2021

15:16:59

00265992502EXPA1

45

9.798

XLON

18/05/2021

15:16:59

00265992503EXPA1

200

9.798

XLON

18/05/2021

15:17:05

00265992621EXPA1

200

9.798

XLON

18/05/2021

15:17:47

00265993227EXPA1

219

9.798

XLON

18/05/2021

15:17:47

00265993228EXPA1

296

9.798

XLON

18/05/2021

15:17:50

00265993267EXPA1

151

9.798

XLON

18/05/2021

15:17:50

00265993268EXPA1

200

9.798

XLON

18/05/2021

15:17:53

00265993316EXPA1

200

9.798

XLON

18/05/2021

15:17:53

00265993317EXPA1

200

9.798

XLON

18/05/2021

15:17:53

00265993318EXPA1

200

9.798

XLON

18/05/2021

15:18:02

00265993443EXPA1

200

9.798

XLON

18/05/2021

15:18:02

00265993444EXPA1

200

9.798

XLON

18/05/2021

15:18:05

00265993503EXPA1

200

9.798

XLON

18/05/2021

15:18:05

00265993504EXPA1

200

9.798

XLON

18/05/2021

15:18:05

00265993505EXPA1

200

9.800

XLON

18/05/2021

15:18:23

00265993790EXPA1

102

9.800

XLON

18/05/2021

15:19:09

00265994579EXPA1

263

9.800

XLON

18/05/2021

15:19:26

00265994780EXPA1

253

9.800

XLON

18/05/2021

15:19:26

00265994781EXPA1

39

9.802

XLON

18/05/2021

15:19:32

00265994895EXPA1

196

9.802

XLON

18/05/2021

15:19:32

00265994896EXPA1

5

9.802

XLON

18/05/2021

15:19:35

00265994937EXPA1

201

9.802

XLON

18/05/2021

15:19:35

00265994940EXPA1

83

9.802

XLON

18/05/2021

15:19:35

00265994941EXPA1

6

9.802

XLON

18/05/2021

15:19:38

00265994986EXPA1

3

9.802

XLON

18/05/2021

15:19:41

00265995046EXPA1

200

9.802

XLON

18/05/2021

15:19:47

00265995241EXPA1

17

9.806

XLON

18/05/2021

15:22:05

00265997309EXPA1

73

9.806

XLON

18/05/2021

15:22:29

00265997690EXPA1

63

9.806

XLON

18/05/2021

15:22:29

00265997694EXPA1

276

9.806

XLON

18/05/2021

15:22:41

00265997864EXPA1

329

9.806

XLON

18/05/2021

15:24:23

00265999808EXPA1

219

9.806

XLON

18/05/2021

15:24:23

00265999810EXPA1

222

9.806

XLON

18/05/2021

15:24:23

00265999812EXPA1

168

9.806

XLON

18/05/2021

15:24:23

00265999813EXPA1

209

9.806

XLON

18/05/2021

15:24:23

00265999814EXPA1

47

9.806

XLON

18/05/2021

15:24:32

00266000007EXPA1

123

9.808

XLON

18/05/2021

15:26:52

00266002303EXPA1

272

9.808

XLON

18/05/2021

15:26:52

00266002304EXPA1

496

9.808

XLON

18/05/2021

15:27:09

00266002601EXPA1

291

9.808

XLON

18/05/2021

15:27:09

00266002603EXPA1

209

9.808

XLON

18/05/2021

15:27:09

00266002604EXPA1

449

9.808

XLON

18/05/2021

15:27:09

00266002605EXPA1

252

9.808

XLON

18/05/2021

15:27:09

00266002606EXPA1

36

9.808

XLON

18/05/2021

15:27:09

00266002607EXPA1

2785

9.808

XLON

18/05/2021

15:27:09

00266002608EXPA1

87

9.808

XLON

18/05/2021

15:27:09

00266002609EXPA1

1342

9.808

XLON

18/05/2021

15:27:09

00266002610EXPA1

2595

9.808

XLON

18/05/2021

15:27:09

00266002612EXPA1

1145

9.808

XLON

18/05/2021

15:27:09

00266002614EXPA1

1600

9.808

XLON

18/05/2021

15:27:10

00266002620EXPA1

641

9.808

XLON

18/05/2021

15:27:10

00266002621EXPA1

496

9.810

XLON

18/05/2021

15:27:16

00266002723EXPA1

823

9.810

XLON

18/05/2021

15:27:16

00266002731EXPA1

1236

9.818

XLON

18/05/2021

15:28:12

00266003833EXPA1

1203

9.818

XLON

18/05/2021

15:28:12

00266003834EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+9.20p (+1.21%)
delayed 17:45PM
< 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