1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 6464Z
WPP PLC
24 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




24/05/2021










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






The Company announces that on 24/05/2021 it has purchased a total of 361,800 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

215,988

35,419

77,341

33,052

Highest price paid (per ordinary share)

9.888

9.886

9.888

9.872

Lowest price paid (per ordinary share)

9.758

9.796

9.758

9.778

Volume weighted average price paid (per ordinary share)

9.8396

9.8401

9.8442

9.8286












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 1,276,135,813 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 1,205,645,860 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

156

9.798

BATE

24/05/2021

07:21:25

00266516147EXPA1

203

9.798

BATE

24/05/2021

07:21:25

00266516148EXPA1

183

9.800

BATE

24/05/2021

07:31:44

00266517126EXPA1

270

9.800

BATE

24/05/2021

07:31:44

00266517127EXPA1

600

9.800

BATE

24/05/2021

07:31:49

00266517143EXPA1

334

9.800

BATE

24/05/2021

07:31:49

00266517144EXPA1

171

9.816

BATE

24/05/2021

07:37:35

00266517762EXPA1

90

9.816

BATE

24/05/2021

07:37:35

00266517763EXPA1

100

9.816

BATE

24/05/2021

07:37:35

00266517764EXPA1

94

9.816

BATE

24/05/2021

07:37:35

00266517765EXPA1

342

9.820

BATE

24/05/2021

07:44:08

00266518409EXPA1

600

9.820

BATE

24/05/2021

07:45:54

00266518526EXPA1

131

9.820

BATE

24/05/2021

07:45:54

00266518527EXPA1

27

9.820

BATE

24/05/2021

07:45:54

00266518528EXPA1

734

9.820

BATE

24/05/2021

07:45:54

00266518529EXPA1

22

9.814

BATE

24/05/2021

07:53:41

00266519113EXPA1

600

9.814

BATE

24/05/2021

07:53:41

00266519114EXPA1

68

9.814

BATE

24/05/2021

07:53:41

00266519115EXPA1

600

9.814

BATE

24/05/2021

07:53:41

00266519116EXPA1

27

9.814

BATE

24/05/2021

07:53:41

00266519117EXPA1

297

9.814

BATE

24/05/2021

07:53:41

00266519118EXPA1

677

9.810

BATE

24/05/2021

07:57:37

00266519369EXPA1

99

9.802

BATE

24/05/2021

08:09:33

00266520478EXPA1

100

9.800

BATE

24/05/2021

08:17:41

00266521067EXPA1

62

9.800

BATE

24/05/2021

08:17:41

00266521068EXPA1

110

9.800

BATE

24/05/2021

08:17:41

00266521069EXPA1

100

9.800

BATE

24/05/2021

08:17:41

00266521070EXPA1

100

9.800

BATE

24/05/2021

08:17:41

00266521071EXPA1

100

9.800

BATE

24/05/2021

08:17:44

00266521075EXPA1

39

9.798

BATE

24/05/2021

08:30:20

00266521901EXPA1

171

9.796

BATE

24/05/2021

08:41:18

00266522753EXPA1

16

9.806

BATE

24/05/2021

08:53:33

00266523646EXPA1

100

9.804

BATE

24/05/2021

09:04:12

00266524594EXPA1

171

9.804

BATE

24/05/2021

09:04:12

00266524595EXPA1

100

9.824

BATE

24/05/2021

09:14:03

00266525348EXPA1

112

9.824

BATE

24/05/2021

09:15:42

00266525438EXPA1

170

9.830

BATE

24/05/2021

09:34:55

00266526640EXPA1

100

9.830

BATE

24/05/2021

09:34:55

00266526642EXPA1

125

9.822

BATE

24/05/2021

09:41:28

00266526994EXPA1

100

9.822

BATE

24/05/2021

09:41:40

00266527003EXPA1

98

9.822

BATE

24/05/2021

09:41:40

00266527007EXPA1

316

9.856

BATE

24/05/2021

09:56:24

00266527896EXPA1

345

9.848

BATE

24/05/2021

10:20:16

00266529450EXPA1

170

9.846

BATE

24/05/2021

10:23:41

00266529670EXPA1

100

9.846

BATE

24/05/2021

10:28:28

00266529899EXPA1

57

9.844

BATE

24/05/2021

11:19:46

00266532865EXPA1

53

9.836

BATE

24/05/2021

11:33:41

00266533823EXPA1

12

9.836

BATE

24/05/2021

11:33:41

00266533824EXPA1

8

9.836

BATE

24/05/2021

11:33:41

00266533825EXPA1

21

9.836

BATE

24/05/2021

11:33:41

00266533826EXPA1

429

9.836

BATE

24/05/2021

11:33:43

00266533828EXPA1

218

9.834

BATE

24/05/2021

11:38:14

00266534170EXPA1

394

9.834

BATE

24/05/2021

11:38:14

00266534171EXPA1

35

9.834

BATE

24/05/2021

11:38:37

00266534190EXPA1

69

9.834

BATE

24/05/2021

11:38:37

00266534191EXPA1

100

9.828

BATE

24/05/2021

11:42:19

00266534407EXPA1

112

9.828

BATE

24/05/2021

11:42:19

00266534409EXPA1

11

9.828

BATE

24/05/2021

11:43:15

00266534442EXPA1

747

9.828

BATE

24/05/2021

11:43:15

00266534444EXPA1

163

9.838

BATE

24/05/2021

12:01:50

00266535521EXPA1

90

9.834

BATE

24/05/2021

12:03:28

00266535660EXPA1

78

9.830

BATE

24/05/2021

12:19:56

00266537179EXPA1

558

9.832

BATE

24/05/2021

12:21:28

00266537238EXPA1

47

9.834

BATE

24/05/2021

12:27:23

00266537712EXPA1

166

9.832

BATE

24/05/2021

12:28:11

00266537786EXPA1

170

9.850

BATE

24/05/2021

12:37:00

00266538541EXPA1

90

9.850

BATE

24/05/2021

12:37:00

00266538545EXPA1

20

9.848

BATE

24/05/2021

12:55:04

00266539936EXPA1

110

9.848

BATE

24/05/2021

12:55:04

00266539937EXPA1

100

9.848

BATE

24/05/2021

12:55:04

00266539938EXPA1

170

9.848

BATE

24/05/2021

12:55:04

00266539939EXPA1

233

9.848

BATE

24/05/2021

12:55:04

00266539940EXPA1

750

9.848

BATE

24/05/2021

12:55:06

00266539942EXPA1

93

9.848

BATE

24/05/2021

12:55:06

00266539943EXPA1

100

9.850

BATE

24/05/2021

13:09:30

00266541179EXPA1

170

9.850

BATE

24/05/2021

13:09:30

00266541181EXPA1

89

9.840

BATE

24/05/2021

13:20:39

00266542511EXPA1

572

9.840

BATE

24/05/2021

13:20:39

00266542513EXPA1

100

9.822

BATE

24/05/2021

13:34:35

00266544853EXPA1

432

9.820

BATE

24/05/2021

13:37:30

00266545342EXPA1

43

9.822

BATE

24/05/2021

13:37:51

00266545395EXPA1

101

9.822

BATE

24/05/2021

13:37:51

00266545396EXPA1

5

9.822

BATE

24/05/2021

13:37:51

00266545397EXPA1

117

9.822

BATE

24/05/2021

13:37:51

00266545398EXPA1

500

9.822

BATE

24/05/2021

13:37:51

00266545399EXPA1

147

9.822

BATE

24/05/2021

13:37:51

00266545400EXPA1

36

9.822

BATE

24/05/2021

13:37:51

00266545401EXPA1

198

9.822

BATE

24/05/2021

13:37:51

00266545403EXPA1

438

9.822

BATE

24/05/2021

13:37:51

00266545404EXPA1

390

9.812

BATE

24/05/2021

13:39:25

00266545710EXPA1

86

9.824

BATE

24/05/2021

13:45:40

00266547622EXPA1

144

9.826

BATE

24/05/2021

13:46:24

00266547862EXPA1

700

9.828

BATE

24/05/2021

13:46:27

00266547866EXPA1

85

9.828

BATE

24/05/2021

13:46:27

00266547867EXPA1

753

9.828

BATE

24/05/2021

13:46:27

00266547868EXPA1

100

9.824

BATE

24/05/2021

13:49:14

00266548330EXPA1

1533

9.830

BATE

24/05/2021

13:49:21

00266548356EXPA1

115

9.838

BATE

24/05/2021

13:53:23

00266549053EXPA1

1478

9.838

BATE

24/05/2021

13:53:23

00266549054EXPA1

100

9.862

BATE

24/05/2021

14:05:04

00266551228EXPA1

81

9.862

BATE

24/05/2021

14:05:04

00266551229EXPA1

100

9.862

BATE

24/05/2021

14:05:04

00266551230EXPA1

100

9.862

BATE

24/05/2021

14:05:04

00266551231EXPA1

800

9.862

BATE

24/05/2021

14:05:04

00266551232EXPA1

103

9.862

BATE

24/05/2021

14:05:04

00266551233EXPA1

100

9.862

BATE

24/05/2021

14:05:04

00266551234EXPA1

147

9.862

BATE

24/05/2021

14:05:04

00266551235EXPA1

36

9.856

BATE

24/05/2021

14:06:27

00266551553EXPA1

187

9.856

BATE

24/05/2021

14:06:33

00266551561EXPA1

206

9.856

BATE

24/05/2021

14:06:33

00266551562EXPA1

600

9.856

BATE

24/05/2021

14:06:34

00266551564EXPA1

575

9.856

BATE

24/05/2021

14:06:34

00266551565EXPA1

65

9.856

BATE

24/05/2021

14:06:34

00266551566EXPA1

100

9.854

BATE

24/05/2021

14:13:53

00266552765EXPA1

100

9.868

BATE

24/05/2021

14:19:50

00266553843EXPA1

100

9.870

BATE

24/05/2021

14:19:50

00266553846EXPA1

90

9.870

BATE

24/05/2021

14:19:50

00266553848EXPA1

15

9.870

BATE

24/05/2021

14:19:50

00266553849EXPA1

429

9.868

BATE

24/05/2021

14:19:50

00266553850EXPA1

100

9.872

BATE

24/05/2021

14:24:01

00266554553EXPA1

100

9.872

BATE

24/05/2021

14:24:01

00266554554EXPA1

100

9.872

BATE

24/05/2021

14:24:01

00266554556EXPA1

100

9.862

BATE

24/05/2021

14:25:21

00266554757EXPA1

100

9.860

BATE

24/05/2021

14:27:42

00266555058EXPA1

92

9.854

BATE

24/05/2021

14:34:11

00266556130EXPA1

100

9.866

BATE

24/05/2021

14:38:45

00266556935EXPA1

120

9.866

BATE

24/05/2021

14:38:45

00266556937EXPA1

100

9.866

BATE

24/05/2021

14:38:45

00266556939EXPA1

100

9.866

BATE

24/05/2021

14:38:51

00266556958EXPA1

100

9.866

BATE

24/05/2021

14:38:51

00266556960EXPA1

255

9.866

BATE

24/05/2021

14:43:57

00266557944EXPA1

110

9.866

BATE

24/05/2021

14:43:57

00266557945EXPA1

100

9.864

BATE

24/05/2021

14:45:05

00266558144EXPA1

179

9.862

BATE

24/05/2021

14:49:04

00266558774EXPA1

86

9.862

BATE

24/05/2021

14:49:04

00266558775EXPA1

372

9.862

BATE

24/05/2021

14:49:04

00266558776EXPA1

206

9.862

BATE

24/05/2021

14:49:04

00266558777EXPA1

118

9.862

BATE

24/05/2021

14:49:04

00266558778EXPA1

342

9.870

BATE

24/05/2021

14:51:10

00266559178EXPA1

321

9.870

BATE

24/05/2021

14:53:15

00266559658EXPA1

13

9.870

BATE

24/05/2021

14:53:57

00266559775EXPA1

100

9.870

BATE

24/05/2021

14:59:43

00266560928EXPA1

100

9.870

BATE

24/05/2021

14:59:43

00266560930EXPA1

159

9.870

BATE

24/05/2021

14:59:43

00266560931EXPA1

254

9.872

BATE

24/05/2021

15:01:52

00266561334EXPA1

90

9.872

BATE

24/05/2021

15:01:52

00266561336EXPA1

100

9.872

BATE

24/05/2021

15:01:52

00266561337EXPA1

100

9.872

BATE

24/05/2021

15:03:47

00266561701EXPA1

9

9.872

BATE

24/05/2021

15:03:47

00266561702EXPA1

255

9.868

BATE

24/05/2021

15:04:11

00266561795EXPA1

100

9.868

BATE

24/05/2021

15:04:11

00266561797EXPA1

289

9.862

BATE

24/05/2021

15:07:30

00266562365EXPA1

111

9.864

BATE

24/05/2021

15:08:04

00266562520EXPA1

241

9.864

BATE

24/05/2021

15:08:04

00266562521EXPA1

3

9.864

BATE

24/05/2021

15:08:04

00266562522EXPA1

1139

9.864

BATE

24/05/2021

15:08:08

00266562540EXPA1

200

9.868

BATE

24/05/2021

15:12:53

00266563469EXPA1

83

9.870

BATE

24/05/2021

15:13:28

00266563561EXPA1

100

9.872

BATE

24/05/2021

15:17:03

00266564228EXPA1

100

9.872

BATE

24/05/2021

15:17:03

00266564230EXPA1

21

9.872

BATE

24/05/2021

15:17:03

00266564233EXPA1

21

9.872

BATE

24/05/2021

15:17:03

00266564234EXPA1

35

9.872

BATE

24/05/2021

15:17:03

00266564240EXPA1

64

9.872

BATE

24/05/2021

15:17:03

00266564242EXPA1

724

9.872

BATE

24/05/2021

15:17:15

00266564335EXPA1

80

9.872

BATE

24/05/2021

15:17:15

00266564336EXPA1

1

9.872

BATE

24/05/2021

15:17:15

00266564337EXPA1

27

9.874

BATE

24/05/2021

15:21:26

00266565300EXPA1

100

9.874

BATE

24/05/2021

15:21:26

00266565301EXPA1

126

9.886

BATE

24/05/2021

15:24:05

00266566388EXPA1

673

9.886

BATE

24/05/2021

15:24:05

00266566389EXPA1

52

9.772

CHIX

24/05/2021

07:06:01

00266514619EXPA1

100

9.772

CHIX

24/05/2021

07:06:01

00266514620EXPA1

700

9.758

CHIX

24/05/2021

07:06:30

00266514647EXPA1

9

9.778

CHIX

24/05/2021

07:09:21

00266514948EXPA1

72

9.794

CHIX

24/05/2021

07:13:23

00266515285EXPA1

700

9.794

CHIX

24/05/2021

07:13:23

00266515286EXPA1

252

9.814

CHIX

24/05/2021

07:18:53

00266515864EXPA1

242

9.814

CHIX

24/05/2021

07:18:53

00266515865EXPA1

700

9.802

CHIX

24/05/2021

07:20:17

00266515987EXPA1

600

9.802

CHIX

24/05/2021

07:20:23

00266516013EXPA1

77

9.790

CHIX

24/05/2021

07:28:25

00266516810EXPA1

351

9.800

CHIX

24/05/2021

07:29:40

00266516904EXPA1

450

9.796

CHIX

24/05/2021

07:30:10

00266516964EXPA1

529

9.814

CHIX

24/05/2021

07:35:17

00266517568EXPA1

600

9.818

CHIX

24/05/2021

07:38:06

00266517823EXPA1

171

9.812

CHIX

24/05/2021

07:42:23

00266518198EXPA1

416

9.812

CHIX

24/05/2021

07:47:45

00266518641EXPA1

414

9.808

CHIX

24/05/2021

07:55:45

00266519246EXPA1

25

9.802

CHIX

24/05/2021

08:07:58

00266520373EXPA1

282

9.802

CHIX

24/05/2021

08:13:51

00266520739EXPA1

69

9.802

CHIX

24/05/2021

08:13:51

00266520740EXPA1

94

9.802

CHIX

24/05/2021

08:13:51

00266520742EXPA1

100

9.798

CHIX

24/05/2021

08:17:29

00266521047EXPA1

210

9.798

CHIX

24/05/2021

08:17:29

00266521048EXPA1

134

9.802

CHIX

24/05/2021

08:20:33

00266521274EXPA1

1739

9.802

CHIX

24/05/2021

08:21:12

00266521322EXPA1

290

9.798

CHIX

24/05/2021

08:43:45

00266522951EXPA1

100

9.798

CHIX

24/05/2021

08:43:45

00266522952EXPA1

171

9.798

CHIX

24/05/2021

08:43:45

00266522953EXPA1

220

9.798

CHIX

24/05/2021

08:44:34

00266523023EXPA1

100

9.798

CHIX

24/05/2021

08:44:34

00266523024EXPA1

171

9.798

CHIX

24/05/2021

08:44:34

00266523025EXPA1

168

9.802

CHIX

24/05/2021

08:54:14

00266523720EXPA1

182

9.812

CHIX

24/05/2021

08:59:45

00266524261EXPA1

280

9.804

CHIX

24/05/2021

09:04:12

00266524596EXPA1

243

9.804

CHIX

24/05/2021

09:04:12

00266524597EXPA1

191

9.804

CHIX

24/05/2021

09:04:12

00266524598EXPA1

171

9.804

CHIX

24/05/2021

09:04:12

00266524599EXPA1

366

9.804

CHIX

24/05/2021

09:04:50

00266524635EXPA1

77

9.828

CHIX

24/05/2021

09:11:36

00266525155EXPA1

100

9.828

CHIX

24/05/2021

09:11:36

00266525156EXPA1

163

9.828

CHIX

24/05/2021

09:11:36

00266525157EXPA1

100

9.828

CHIX

24/05/2021

09:12:12

00266525199EXPA1

147

9.822

CHIX

24/05/2021

09:12:42

00266525242EXPA1

54

9.824

CHIX

24/05/2021

09:14:03

00266525349EXPA1

363

9.824

CHIX

24/05/2021

09:15:39

00266525435EXPA1

362

9.824

CHIX

24/05/2021

09:17:27

00266525567EXPA1

170

9.832

CHIX

24/05/2021

09:26:23

00266526129EXPA1

20

9.838

CHIX

24/05/2021

09:29:50

00266526293EXPA1

77

9.836

CHIX

24/05/2021

09:30:20

00266526333EXPA1

221

9.834

CHIX

24/05/2021

09:31:30

00266526402EXPA1

362

9.834

CHIX

24/05/2021

09:34:12

00266526605EXPA1

270

9.830

CHIX

24/05/2021

09:34:55

00266526641EXPA1

170

9.830

CHIX

24/05/2021

09:34:55

00266526643EXPA1

462

9.830

CHIX

24/05/2021

09:34:55

00266526644EXPA1

400

9.830

CHIX

24/05/2021

09:35:25

00266526698EXPA1

260

9.830

CHIX

24/05/2021

09:35:25

00266526699EXPA1

100

9.830

CHIX

24/05/2021

09:37:04

00266526774EXPA1

191

9.830

CHIX

24/05/2021

09:37:25

00266526788EXPA1

700

9.830

CHIX

24/05/2021

09:37:25

00266526789EXPA1

191

9.830

CHIX

24/05/2021

09:37:34

00266526794EXPA1

361

9.824

CHIX

24/05/2021

09:38:07

00266526823EXPA1

377

9.824

CHIX

24/05/2021

09:38:07

00266526824EXPA1

72

9.826

CHIX

24/05/2021

09:38:10

00266526827EXPA1

497

9.822

CHIX

24/05/2021

09:41:25

00266526989EXPA1

551

9.842

CHIX

24/05/2021

09:49:23

00266527486EXPA1

576

9.844

CHIX

24/05/2021

09:55:18

00266527854EXPA1

378

9.850

CHIX

24/05/2021

10:00:47

00266528212EXPA1

566

9.868

CHIX

24/05/2021

10:06:47

00266528608EXPA1

33

9.868

CHIX

24/05/2021

10:06:47

00266528609EXPA1

31

9.868

CHIX

24/05/2021

10:06:47

00266528610EXPA1

301

9.868

CHIX

24/05/2021

10:06:47

00266528612EXPA1

223

9.870

CHIX

24/05/2021

10:09:38

00266528770EXPA1

75

9.870

CHIX

24/05/2021

10:09:38

00266528771EXPA1

133

9.862

CHIX

24/05/2021

10:12:53

00266528978EXPA1

373

9.848

CHIX

24/05/2021

10:16:49

00266529234EXPA1

356

9.848

CHIX

24/05/2021

10:18:18

00266529323EXPA1

298

9.848

CHIX

24/05/2021

10:20:16

00266529451EXPA1

43

9.846

CHIX

24/05/2021

10:28:28

00266529900EXPA1

363

9.846

CHIX

24/05/2021

10:31:47

00266530087EXPA1

522

9.844

CHIX

24/05/2021

10:47:03

00266530946EXPA1

273

9.834

CHIX

24/05/2021

10:52:31

00266531293EXPA1

219

9.834

CHIX

24/05/2021

10:52:31

00266531295EXPA1

467

9.838

CHIX

24/05/2021

10:55:15

00266531460EXPA1

134

9.834

CHIX

24/05/2021

10:57:39

00266531619EXPA1

325

9.838

CHIX

24/05/2021

10:59:54

00266531707EXPA1

77

9.844

CHIX

24/05/2021

11:19:46

00266532864EXPA1

200

9.842

CHIX

24/05/2021

11:21:12

00266532953EXPA1

700

9.842

CHIX

24/05/2021

11:21:12

00266532954EXPA1

156

9.842

CHIX

24/05/2021

11:21:12

00266532955EXPA1

147

9.838

CHIX

24/05/2021

11:29:39

00266533490EXPA1

134

9.838

CHIX

24/05/2021

11:29:39

00266533491EXPA1

1093

9.836

CHIX

24/05/2021

11:33:43

00266533829EXPA1

360

9.826

CHIX

24/05/2021

11:47:10

00266534658EXPA1

362

9.826

CHIX

24/05/2021

11:47:10

00266534659EXPA1

360

9.826

CHIX

24/05/2021

11:47:10

00266534660EXPA1

398

9.834

CHIX

24/05/2021

11:53:51

00266535079EXPA1

264

9.834

CHIX

24/05/2021

11:53:51

00266535080EXPA1

324

9.834

CHIX

24/05/2021

11:53:51

00266535081EXPA1

36

9.834

CHIX

24/05/2021

11:56:18

00266535221EXPA1

336

9.834

CHIX

24/05/2021

12:03:28

00266535657EXPA1

656

9.838

CHIX

24/05/2021

12:09:57

00266536279EXPA1

700

9.842

CHIX

24/05/2021

12:13:18

00266536583EXPA1

128

9.830

CHIX

24/05/2021

12:19:56

00266537180EXPA1

358

9.832

CHIX

24/05/2021

12:21:28

00266537239EXPA1

200

9.832

CHIX

24/05/2021

12:28:11

00266537787EXPA1

375

9.832

CHIX

24/05/2021

12:28:11

00266537788EXPA1

342

9.832

CHIX

24/05/2021

12:28:11

00266537789EXPA1

20

9.840

CHIX

24/05/2021

12:33:01

00266538144EXPA1

210

9.850

CHIX

24/05/2021

12:37:00

00266538543EXPA1

399

9.850

CHIX

24/05/2021

12:37:00

00266538546EXPA1

388

9.842

CHIX

24/05/2021

12:38:35

00266538653EXPA1

39

9.844

CHIX

24/05/2021

12:38:38

00266538659EXPA1

500

9.844

CHIX

24/05/2021

12:38:38

00266538660EXPA1

6

9.842

CHIX

24/05/2021

12:38:44

00266538663EXPA1

700

9.842

CHIX

24/05/2021

12:38:44

00266538665EXPA1

162

9.836

CHIX

24/05/2021

12:40:53

00266538801EXPA1

408

9.844

CHIX

24/05/2021

12:45:26

00266539147EXPA1

613

9.850

CHIX

24/05/2021

12:50:04

00266539438EXPA1

205

9.854

CHIX

24/05/2021

12:53:24

00266539815EXPA1

236

9.854

CHIX

24/05/2021

12:53:24

00266539816EXPA1

390

9.846

CHIX

24/05/2021

13:02:31

00266540543EXPA1

257

9.846

CHIX

24/05/2021

13:02:31

00266540544EXPA1

217

9.850

CHIX

24/05/2021

13:09:30

00266541178EXPA1

353

9.844

CHIX

24/05/2021

13:16:30

00266542039EXPA1

106

9.844

CHIX

24/05/2021

13:16:30

00266542041EXPA1

547

9.844

CHIX

24/05/2021

13:17:31

00266542167EXPA1

531

9.836

CHIX

24/05/2021

13:28:00

00266543466EXPA1

121

9.834

CHIX

24/05/2021

13:30:32

00266543960EXPA1

376

9.834

CHIX

24/05/2021

13:30:32

00266543961EXPA1

190

9.824

CHIX

24/05/2021

13:33:06

00266544542EXPA1

152

9.820

CHIX

24/05/2021

13:33:41

00266544657EXPA1

382

9.822

CHIX

24/05/2021

13:34:17

00266544784EXPA1

107

9.822

CHIX

24/05/2021

13:34:17

00266544785EXPA1

246

9.822

CHIX

24/05/2021

13:34:35

00266544851EXPA1

170

9.822

CHIX

24/05/2021

13:34:35

00266544852EXPA1

376

9.828

CHIX

24/05/2021

13:35:45

00266545082EXPA1

90

9.828

CHIX

24/05/2021

13:35:45

00266545083EXPA1

261

9.812

CHIX

24/05/2021

13:39:25

00266545712EXPA1

85

9.812

CHIX

24/05/2021

13:39:25

00266545713EXPA1

165

9.806

CHIX

24/05/2021

13:40:35

00266546171EXPA1

310

9.806

CHIX

24/05/2021

13:40:35

00266546174EXPA1

154

9.830

CHIX

24/05/2021

13:42:40

00266546815EXPA1

440

9.830

CHIX

24/05/2021

13:42:40

00266546817EXPA1

270

9.824

CHIX

24/05/2021

13:45:40

00266547623EXPA1

166

9.822

CHIX

24/05/2021

13:48:24

00266548202EXPA1

171

9.826

CHIX

24/05/2021

13:50:49

00266548575EXPA1

600

9.830

CHIX

24/05/2021

13:51:16

00266548671EXPA1

600

9.830

CHIX

24/05/2021

13:51:16

00266548673EXPA1

115

9.830

CHIX

24/05/2021

13:51:16

00266548674EXPA1

466

9.830

CHIX

24/05/2021

13:51:16

00266548676EXPA1

157

9.838

CHIX

24/05/2021

13:54:46

00266549329EXPA1

497

9.844

CHIX

24/05/2021

13:56:05

00266549550EXPA1

464

9.850

CHIX

24/05/2021

13:57:33

00266549792EXPA1

170

9.862

CHIX

24/05/2021

14:02:44

00266550776EXPA1

119

9.862

CHIX

24/05/2021

14:02:44

00266550778EXPA1

364

9.862

CHIX

24/05/2021

14:02:44

00266550779EXPA1

269

9.862

CHIX

24/05/2021

14:02:44

00266550780EXPA1

16

9.856

CHIX

24/05/2021

14:06:33

00266551563EXPA1

223

9.864

CHIX

24/05/2021

14:09:36

00266552068EXPA1

374

9.866

CHIX

24/05/2021

14:09:42

00266552098EXPA1

280

9.860

CHIX

24/05/2021

14:11:08

00266552341EXPA1

571

9.858

CHIX

24/05/2021

14:12:35

00266552549EXPA1

131

9.858

CHIX

24/05/2021

14:12:35

00266552550EXPA1

130

9.854

CHIX

24/05/2021

14:13:53

00266552766EXPA1

115

9.854

CHIX

24/05/2021

14:14:43

00266552925EXPA1

134

9.856

CHIX

24/05/2021

14:16:58

00266553325EXPA1

250

9.856

CHIX

24/05/2021

14:16:58

00266553328EXPA1

139

9.856

CHIX

24/05/2021

14:16:58

00266553329EXPA1

362

9.860

CHIX

24/05/2021

14:18:04

00266553573EXPA1

1076

9.860

CHIX

24/05/2021

14:18:04

00266553575EXPA1

200

9.868

CHIX

24/05/2021

14:19:50

00266553842EXPA1

100

9.868

CHIX

24/05/2021

14:19:50

00266553845EXPA1

16

9.868

CHIX

24/05/2021

14:19:50

00266553847EXPA1

280

9.876

CHIX

24/05/2021

14:22:36

00266554304EXPA1

98

9.872

CHIX

24/05/2021

14:24:01

00266554552EXPA1

175

9.862

CHIX

24/05/2021

14:25:27

00266554773EXPA1

435

9.862

CHIX

24/05/2021

14:25:27

00266554779EXPA1

113

9.860

CHIX

24/05/2021

14:27:11

00266555016EXPA1

62

9.860

CHIX

24/05/2021

14:27:42

00266555059EXPA1

181

9.860

CHIX

24/05/2021

14:27:42

00266555062EXPA1

100

9.860

CHIX

24/05/2021

14:27:42

00266555063EXPA1

103

9.856

CHIX

24/05/2021

14:30:50

00266555605EXPA1

600

9.856

CHIX

24/05/2021

14:30:50

00266555607EXPA1

199

9.858

CHIX

24/05/2021

14:35:11

00266556308EXPA1

100

9.858

CHIX

24/05/2021

14:35:11

00266556309EXPA1

148

9.858

CHIX

24/05/2021

14:35:23

00266556332EXPA1

155

9.858

CHIX

24/05/2021

14:35:32

00266556352EXPA1

700

9.858

CHIX

24/05/2021

14:35:32

00266556353EXPA1

181

9.858

CHIX

24/05/2021

14:36:20

00266556539EXPA1

233

9.858

CHIX

24/05/2021

14:36:20

00266556542EXPA1

406

9.858

CHIX

24/05/2021

14:37:20

00266556714EXPA1

100

9.866

CHIX

24/05/2021

14:38:45

00266556936EXPA1

200

9.866

CHIX

24/05/2021

14:38:45

00266556938EXPA1

400

9.866

CHIX

24/05/2021

14:38:45

00266556940EXPA1

373

9.866

CHIX

24/05/2021

14:38:45

00266556941EXPA1

45

9.866

CHIX

24/05/2021

14:38:45

00266556942EXPA1

210

9.866

CHIX

24/05/2021

14:38:51

00266556959EXPA1

100

9.866

CHIX

24/05/2021

14:38:51

00266556961EXPA1

115

9.866

CHIX

24/05/2021

14:38:51

00266556962EXPA1

600

9.866

CHIX

24/05/2021

14:38:51

00266556963EXPA1

408

9.866

CHIX

24/05/2021

14:39:25

00266557037EXPA1

241

9.866

CHIX

24/05/2021

14:39:25

00266557038EXPA1

290

9.866

CHIX

24/05/2021

14:39:25

00266557039EXPA1

468

9.866

CHIX

24/05/2021

14:42:06

00266557507EXPA1

86

9.866

CHIX

24/05/2021

14:42:06

00266557509EXPA1

239

9.864

CHIX

24/05/2021

14:45:05

00266558143EXPA1

182

9.864

CHIX

24/05/2021

14:45:39

00266558215EXPA1

105

9.864

CHIX

24/05/2021

14:45:52

00266558235EXPA1

246

9.864

CHIX

24/05/2021

14:45:52

00266558237EXPA1

134

9.862

CHIX

24/05/2021

14:47:56

00266558550EXPA1

485

9.862

CHIX

24/05/2021

14:47:56

00266558551EXPA1

374

9.860

CHIX

24/05/2021

14:48:23

00266558654EXPA1

360

9.860

CHIX

24/05/2021

14:48:23

00266558655EXPA1

151

9.860

CHIX

24/05/2021

14:48:23

00266558656EXPA1

11

9.870

CHIX

24/05/2021

14:51:10

00266559177EXPA1

631

9.870

CHIX

24/05/2021

14:51:10

00266559179EXPA1

201

9.866

CHIX

24/05/2021

14:51:50

00266559343EXPA1

596

9.870

CHIX

24/05/2021

14:53:15

00266559659EXPA1

134

9.870

CHIX

24/05/2021

14:53:57

00266559776EXPA1

86

9.874

CHIX

24/05/2021

14:56:03

00266560206EXPA1

1

9.872

CHIX

24/05/2021

14:56:54

00266560391EXPA1

374

9.872

CHIX

24/05/2021

14:57:22

00266560505EXPA1

177

9.872

CHIX

24/05/2021

14:57:22

00266560506EXPA1

460

9.870

CHIX

24/05/2021

14:59:43

00266560920EXPA1

108

9.870

CHIX

24/05/2021

14:59:43

00266560921EXPA1

87

9.870

CHIX

24/05/2021

15:01:16

00266561234EXPA1

117

9.872

CHIX

24/05/2021

15:01:22

00266561241EXPA1

220

9.872

CHIX

24/05/2021

15:01:52

00266561332EXPA1

300

9.872

CHIX

24/05/2021

15:01:52

00266561333EXPA1

78

9.872

CHIX

24/05/2021

15:01:52

00266561335EXPA1

131

9.872

CHIX

24/05/2021

15:01:55

00266561345EXPA1

389

9.872

CHIX

24/05/2021

15:01:57

00266561348EXPA1

255

9.872

CHIX

24/05/2021

15:03:47

00266561693EXPA1

96

9.872

CHIX

24/05/2021

15:03:47

00266561694EXPA1

175

9.872

CHIX

24/05/2021

15:03:47

00266561695EXPA1

118

9.872

CHIX

24/05/2021

15:03:47

00266561697EXPA1

400

9.868

CHIX

24/05/2021

15:04:11

00266561796EXPA1

100

9.868

CHIX

24/05/2021

15:04:11

00266561798EXPA1

255

9.868

CHIX

24/05/2021

15:04:11

00266561799EXPA1

300

9.868

CHIX

24/05/2021

15:04:11

00266561800EXPA1

19

9.868

CHIX

24/05/2021

15:04:11

00266561801EXPA1

103

9.862

CHIX

24/05/2021

15:07:30

00266562366EXPA1

17

9.862

CHIX

24/05/2021

15:07:30

00266562368EXPA1

294

9.862

CHIX

24/05/2021

15:07:30

00266562369EXPA1

114

9.862

CHIX

24/05/2021

15:07:30

00266562370EXPA1

112

9.864

CHIX

24/05/2021

15:08:13

00266562562EXPA1

886

9.870

CHIX

24/05/2021

15:10:40

00266563079EXPA1

200

9.870

CHIX

24/05/2021

15:10:40

00266563081EXPA1

200

9.870

CHIX

24/05/2021

15:10:40

00266563084EXPA1

300

9.870

CHIX

24/05/2021

15:10:40

00266563085EXPA1

230

9.870

CHIX

24/05/2021

15:10:40

00266563086EXPA1

3

9.872

CHIX

24/05/2021

15:14:06

00266563713EXPA1

28

9.872

CHIX

24/05/2021

15:14:06

00266563715EXPA1

200

9.872

CHIX

24/05/2021

15:17:03

00266564227EXPA1

151

9.872

CHIX

24/05/2021

15:17:03

00266564229EXPA1

36

9.872

CHIX

24/05/2021

15:17:03

00266564231EXPA1

56

9.872

CHIX

24/05/2021

15:17:03

00266564232EXPA1

122

9.872

CHIX

24/05/2021

15:17:03

00266564236EXPA1

260

9.872

CHIX

24/05/2021

15:17:03

00266564238EXPA1

700

9.872

CHIX

24/05/2021

15:17:06

00266564274EXPA1

11

9.872

CHIX

24/05/2021

15:17:06

00266564275EXPA1

31

9.872

CHIX

24/05/2021

15:17:06

00266564276EXPA1

500

9.870

CHIX

24/05/2021

15:17:09

00266564287EXPA1

134

9.870

CHIX

24/05/2021

15:17:09

00266564288EXPA1

5

9.870

CHIX

24/05/2021

15:17:09

00266564289EXPA1

138

9.874

CHIX

24/05/2021

15:18:56

00266564645EXPA1

389

9.874

CHIX

24/05/2021

15:18:56

00266564646EXPA1

563

9.872

CHIX

24/05/2021

15:19:38

00266564792EXPA1

149

9.872

CHIX

24/05/2021

15:20:34

00266565070EXPA1

240

9.872

CHIX

24/05/2021

15:20:34

00266565073EXPA1

91

9.872

CHIX

24/05/2021

15:20:34

00266565074EXPA1

207

9.874

CHIX

24/05/2021

15:21:26

00266565299EXPA1

114

9.882

CHIX

24/05/2021

15:22:10

00266565769EXPA1

1952

9.882

CHIX

24/05/2021

15:22:10

00266565770EXPA1

311

9.880

CHIX

24/05/2021

15:22:35

00266565903EXPA1

214

9.880

CHIX

24/05/2021

15:22:35

00266565904EXPA1

148

9.880

CHIX

24/05/2021

15:22:35

00266565905EXPA1

372

9.880

CHIX

24/05/2021

15:22:35

00266565906EXPA1

409

9.886

CHIX

24/05/2021

15:23:10

00266566119EXPA1

117

9.886

CHIX

24/05/2021

15:23:10

00266566120EXPA1

290

9.888

CHIX

24/05/2021

15:23:40

00266566237EXPA1

24

9.888

CHIX

24/05/2021

15:23:40

00266566242EXPA1

86

9.888

CHIX

24/05/2021

15:23:40

00266566243EXPA1

123

9.888

CHIX

24/05/2021

15:23:40

00266566244EXPA1

300

9.888

CHIX

24/05/2021

15:23:40

00266566245EXPA1

180

9.778

TRQX

24/05/2021

07:09:18

00266514937EXPA1

100

9.778

TRQX

24/05/2021

07:09:18

00266514938EXPA1

171

9.796

TRQX

24/05/2021

07:14:26

00266515380EXPA1

180

9.812

TRQX

24/05/2021

07:17:20

00266515650EXPA1

171

9.812

TRQX

24/05/2021

07:17:20

00266515651EXPA1

500

9.812

TRQX

24/05/2021

07:17:20

00266515652EXPA1

171

9.812

TRQX

24/05/2021

07:17:47

00266515743EXPA1

171

9.812

TRQX

24/05/2021

07:19:17

00266515892EXPA1

500

9.810

TRQX

24/05/2021

07:19:17

00266515893EXPA1

180

9.810

TRQX

24/05/2021

07:19:17

00266515894EXPA1

100

9.810

TRQX

24/05/2021

07:19:17

00266515895EXPA1

171

9.810

TRQX

24/05/2021

07:19:35

00266515929EXPA1

171

9.802

TRQX

24/05/2021

07:20:17

00266515986EXPA1

211

9.788

TRQX

24/05/2021

07:26:15

00266516569EXPA1

500

9.788

TRQX

24/05/2021

07:26:15

00266516570EXPA1

320

9.814

TRQX

24/05/2021

07:35:17

00266517567EXPA1

286

9.816

TRQX

24/05/2021

07:40:26

00266518018EXPA1

1125

9.816

TRQX

24/05/2021

07:40:26

00266518019EXPA1

171

9.812

TRQX

24/05/2021

07:49:55

00266518829EXPA1

368

9.818

TRQX

24/05/2021

07:58:34

00266519457EXPA1

4

9.818

TRQX

24/05/2021

07:58:34

00266519460EXPA1

574

9.808

TRQX

24/05/2021

08:01:31

00266519753EXPA1

500

9.808

TRQX

24/05/2021

08:01:31

00266519756EXPA1

171

9.808

TRQX

24/05/2021

08:01:31

00266519757EXPA1

171

9.814

TRQX

24/05/2021

08:04:08

00266520007EXPA1

171

9.814

TRQX

24/05/2021

08:04:11

00266520015EXPA1

171

9.802

TRQX

24/05/2021

08:07:58

00266520372EXPA1

327

9.802

TRQX

24/05/2021

08:07:58

00266520374EXPA1

500

9.802

TRQX

24/05/2021

08:07:58

00266520375EXPA1

171

9.802

TRQX

24/05/2021

08:09:33

00266520479EXPA1

100

9.802

TRQX

24/05/2021

08:09:33

00266520480EXPA1

500

9.802

TRQX

24/05/2021

08:09:33

00266520481EXPA1

171

9.798

TRQX

24/05/2021

08:30:20

00266521900EXPA1

180

9.798

TRQX

24/05/2021

08:30:20

00266521902EXPA1

500

9.798

TRQX

24/05/2021

08:30:20

00266521903EXPA1

360

9.798

TRQX

24/05/2021

08:30:20

00266521904EXPA1

100

9.798

TRQX

24/05/2021

08:30:20

00266521905EXPA1

171

9.798

TRQX

24/05/2021

08:32:55

00266522093EXPA1

180

9.798

TRQX

24/05/2021

08:32:55

00266522095EXPA1

74

9.798

TRQX

24/05/2021

08:32:55

00266522098EXPA1

171

9.798

TRQX

24/05/2021

08:44:34

00266523020EXPA1

180

9.804

TRQX

24/05/2021

08:46:19

00266523137EXPA1

45

9.822

TRQX

24/05/2021

09:11:30

00266525151EXPA1

170

9.822

TRQX

24/05/2021

09:12:42

00266525241EXPA1

100

9.824

TRQX

24/05/2021

09:14:03

00266525350EXPA1

180

9.832

TRQX

24/05/2021

09:26:23

00266526126EXPA1

170

9.832

TRQX

24/05/2021

09:26:23

00266526131EXPA1

27

9.838

TRQX

24/05/2021

09:29:50

00266526297EXPA1

180

9.838

TRQX

24/05/2021

09:29:53

00266526302EXPA1

170

9.838

TRQX

24/05/2021

09:29:53

00266526303EXPA1

170

9.834

TRQX

24/05/2021

09:31:30

00266526399EXPA1

170

9.830

TRQX

24/05/2021

09:34:55

00266526639EXPA1

100

9.830

TRQX

24/05/2021

09:34:55

00266526645EXPA1

100

9.830

TRQX

24/05/2021

09:35:25

00266526697EXPA1

100

9.826

TRQX

24/05/2021

09:38:10

00266526826EXPA1

131

9.824

TRQX

24/05/2021

09:41:31

00266526997EXPA1

100

9.822

TRQX

24/05/2021

09:41:40

00266527004EXPA1

180

9.822

TRQX

24/05/2021

09:41:40

00266527005EXPA1

170

9.822

TRQX

24/05/2021

09:41:40

00266527006EXPA1

131

9.820

TRQX

24/05/2021

09:42:26

00266527058EXPA1

45

9.820

TRQX

24/05/2021

09:42:26

00266527059EXPA1

600

9.820

TRQX

24/05/2021

09:42:26

00266527060EXPA1

391

9.820

TRQX

24/05/2021

09:42:26

00266527061EXPA1

71

9.820

TRQX

24/05/2021

09:42:27

00266527064EXPA1

1488

9.842

TRQX

24/05/2021

09:52:17

00266527696EXPA1

180

9.868

TRQX

24/05/2021

10:06:47

00266528613EXPA1

100

9.868

TRQX

24/05/2021

10:06:47

00266528614EXPA1

170

9.862

TRQX

24/05/2021

10:12:53

00266528977EXPA1

180

9.862

TRQX

24/05/2021

10:12:53

00266528979EXPA1

100

9.862

TRQX

24/05/2021

10:12:53

00266528981EXPA1

170

9.846

TRQX

24/05/2021

10:19:17

00266529381EXPA1

154

9.844

TRQX

24/05/2021

10:23:12

00266529645EXPA1

170

9.846

TRQX

24/05/2021

10:23:41

00266529668EXPA1

100

9.846

TRQX

24/05/2021

10:23:41

00266529672EXPA1

100

9.846

TRQX

24/05/2021

10:28:28

00266529901EXPA1

100

9.846

TRQX

24/05/2021

10:28:28

00266529902EXPA1

201

9.844

TRQX

24/05/2021

10:35:22

00266530296EXPA1

121

9.846

TRQX

24/05/2021

10:35:25

00266530297EXPA1

1296

9.846

TRQX

24/05/2021

10:35:25

00266530298EXPA1

341

9.846

TRQX

24/05/2021

10:38:45

00266530452EXPA1

142

9.846

TRQX

24/05/2021

10:38:45

00266530453EXPA1

503

9.846

TRQX

24/05/2021

10:38:47

00266530455EXPA1

28

9.846

TRQX

24/05/2021

10:39:41

00266530508EXPA1

67

9.846

TRQX

24/05/2021

10:39:41

00266530509EXPA1

367

9.846

TRQX

24/05/2021

10:39:43

00266530531EXPA1

180

9.850

TRQX

24/05/2021

10:43:11

00266530679EXPA1

170

9.850

TRQX

24/05/2021

10:43:11

00266530681EXPA1

139

9.852

TRQX

24/05/2021

10:43:11

00266530684EXPA1

40

9.852

TRQX

24/05/2021

10:43:11

00266530685EXPA1

100

9.852

TRQX

24/05/2021

10:43:11

00266530686EXPA1

87

9.836

TRQX

24/05/2021

11:15:03

00266532569EXPA1

50

9.836

TRQX

24/05/2021

11:15:03

00266532570EXPA1

351

9.836

TRQX

24/05/2021

11:15:03

00266532571EXPA1

170

9.842

TRQX

24/05/2021

11:21:12

00266532951EXPA1

180

9.842

TRQX

24/05/2021

11:21:12

00266532952EXPA1

470

9.840

TRQX

24/05/2021

11:25:06

00266533130EXPA1

918

9.840

TRQX

24/05/2021

11:25:06

00266533131EXPA1

103

9.840

TRQX

24/05/2021

11:25:06

00266533132EXPA1

335

9.840

TRQX

24/05/2021

11:30:04

00266533558EXPA1

563

9.840

TRQX

24/05/2021

11:30:04

00266533559EXPA1

170

9.834

TRQX

24/05/2021

11:37:36

00266534156EXPA1

134

9.834

TRQX

24/05/2021

11:38:14

00266534172EXPA1

147

9.834

TRQX

24/05/2021

11:38:14

00266534173EXPA1

633

9.834

TRQX

24/05/2021

11:38:37

00266534189EXPA1

100

9.828

TRQX

24/05/2021

11:42:19

00266534406EXPA1

100

9.828

TRQX

24/05/2021

11:42:19

00266534408EXPA1

100

9.828

TRQX

24/05/2021

11:43:15

00266534443EXPA1

180

9.828

TRQX

24/05/2021

11:43:15

00266534445EXPA1

392

9.828

TRQX

24/05/2021

11:43:15

00266534446EXPA1

221

9.828

TRQX

24/05/2021

11:43:15

00266534447EXPA1

22

9.838

TRQX

24/05/2021

12:09:57

00266536278EXPA1

369

9.838

TRQX

24/05/2021

12:09:57

00266536281EXPA1

170

9.834

TRQX

24/05/2021

12:27:23

00266537713EXPA1

100

9.834

TRQX

24/05/2021

12:27:23

00266537714EXPA1

100

9.844

TRQX

24/05/2021

12:38:38

00266538658EXPA1

170

9.846

TRQX

24/05/2021

12:45:26

00266539148EXPA1

100

9.846

TRQX

24/05/2021

12:45:26

00266539149EXPA1

100

9.846

TRQX

24/05/2021

12:45:26

00266539150EXPA1

138

9.846

TRQX

24/05/2021

12:45:26

00266539151EXPA1

244

9.846

TRQX

24/05/2021

12:45:26

00266539152EXPA1

170

9.850

TRQX

24/05/2021

13:09:30

00266541177EXPA1

180

9.850

TRQX

24/05/2021

13:09:30

00266541180EXPA1

859

9.840

TRQX

24/05/2021

13:20:39

00266542512EXPA1

355

9.834

TRQX

24/05/2021

13:26:47

00266543255EXPA1

170

9.822

TRQX

24/05/2021

13:34:35

00266544849EXPA1

171

9.806

TRQX

24/05/2021

13:40:35

00266546173EXPA1

170

9.824

TRQX

24/05/2021

13:44:39

00266547410EXPA1

308

9.824

TRQX

24/05/2021

13:45:40

00266547620EXPA1

60

9.824

TRQX

24/05/2021

13:45:40

00266547621EXPA1

170

9.822

TRQX

24/05/2021

13:48:24

00266548199EXPA1

170

9.860

TRQX

24/05/2021

14:11:08

00266552343EXPA1

78

9.854

TRQX

24/05/2021

14:13:53

00266552761EXPA1

170

9.854

TRQX

24/05/2021

14:13:53

00266552764EXPA1

100

9.860

TRQX

24/05/2021

14:27:43

00266555064EXPA1

170

9.856

TRQX

24/05/2021

14:30:50

00266555603EXPA1

100

9.856

TRQX

24/05/2021

14:30:50

00266555606EXPA1

22

9.864

TRQX

24/05/2021

14:40:55

00266557257EXPA1

134

9.866

TRQX

24/05/2021

14:43:57

00266557942EXPA1

100

9.864

TRQX

24/05/2021

14:45:05

00266558139EXPA1

100

9.864

TRQX

24/05/2021

14:45:05

00266558145EXPA1

170

9.870

TRQX

24/05/2021

15:00:02

00266561013EXPA1

180

9.872

TRQX

24/05/2021

15:03:47

00266561698EXPA1

169

9.872

TRQX

24/05/2021

15:03:47

00266561699EXPA1

100

9.872

TRQX

24/05/2021

15:03:47

00266561700EXPA1

357

9.864

TRQX

24/05/2021

15:05:08

00266561936EXPA1

1461

9.778

XLON

24/05/2021

07:01:27

00266514260EXPA1

556

9.760

XLON

24/05/2021

07:06:22

00266514643EXPA1

95

9.758

XLON

24/05/2021

07:06:33

00266514658EXPA1

100

9.758

XLON

24/05/2021

07:06:33

00266514659EXPA1

100

9.758

XLON

24/05/2021

07:06:42

00266514710EXPA1

116

9.764

XLON

24/05/2021

07:06:45

00266514716EXPA1

100

9.764

XLON

24/05/2021

07:06:45

00266514717EXPA1

200

9.778

XLON

24/05/2021

07:09:18

00266514939EXPA1

200

9.778

XLON

24/05/2021

07:09:18

00266514940EXPA1

297

9.778

XLON

24/05/2021

07:09:18

00266514941EXPA1

134

9.778

XLON

24/05/2021

07:09:21

00266514949EXPA1

108

9.778

XLON

24/05/2021

07:09:21

00266514950EXPA1

200

9.780

XLON

24/05/2021

07:10:34

00266515086EXPA1

200

9.780

XLON

24/05/2021

07:10:46

00266515097EXPA1

210

9.780

XLON

24/05/2021

07:10:46

00266515098EXPA1

452

9.798

XLON

24/05/2021

07:13:06

00266515271EXPA1

108

9.794

XLON

24/05/2021

07:13:26

00266515288EXPA1

200

9.796

XLON

24/05/2021

07:14:26

00266515381EXPA1

101

9.796

XLON

24/05/2021

07:14:26

00266515382EXPA1

108

9.796

XLON

24/05/2021

07:14:26

00266515383EXPA1

200

9.812

XLON

24/05/2021

07:16:38

00266515589EXPA1

200

9.814

XLON

24/05/2021

07:17:44

00266515726EXPA1

200

9.814

XLON

24/05/2021

07:17:50

00266515748EXPA1

134

9.814

XLON

24/05/2021

07:17:50

00266515749EXPA1

360

9.810

XLON

24/05/2021

07:19:17

00266515896EXPA1

141

9.810

XLON

24/05/2021

07:19:17

00266515897EXPA1

200

9.806

XLON

24/05/2021

07:19:32

00266515924EXPA1

530

9.806

XLON

24/05/2021

07:19:32

00266515925EXPA1

179

9.804

XLON

24/05/2021

07:20:12

00266515976EXPA1

389

9.804

XLON

24/05/2021

07:20:12

00266515977EXPA1

200

9.802

XLON

24/05/2021

07:20:17

00266515988EXPA1

125

9.802

XLON

24/05/2021

07:20:17

00266515989EXPA1

113

9.802

XLON

24/05/2021

07:20:17

00266515990EXPA1

485

9.802

XLON

24/05/2021

07:20:20

00266515996EXPA1

123

9.802

XLON

24/05/2021

07:20:26

00266516015EXPA1

151

9.800

XLON

24/05/2021

07:20:43

00266516041EXPA1

397

9.800

XLON

24/05/2021

07:20:43

00266516042EXPA1

200

9.796

XLON

24/05/2021

07:20:51

00266516051EXPA1

65

9.796

XLON

24/05/2021

07:20:51

00266516052EXPA1

110

9.796

XLON

24/05/2021

07:20:51

00266516053EXPA1

383

9.794

XLON

24/05/2021

07:21:09

00266516109EXPA1

358

9.788

XLON

24/05/2021

07:22:10

00266516201EXPA1

76

9.780

XLON

24/05/2021

07:22:28

00266516219EXPA1

79

9.780

XLON

24/05/2021

07:22:28

00266516220EXPA1

845

9.780

XLON

24/05/2021

07:22:28

00266516221EXPA1

100

9.786

XLON

24/05/2021

07:25:42

00266516518EXPA1

100

9.786

XLON

24/05/2021

07:25:42

00266516519EXPA1

100

9.786

XLON

24/05/2021

07:25:42

00266516520EXPA1

200

9.790

XLON

24/05/2021

07:28:25

00266516811EXPA1

179

9.790

XLON

24/05/2021

07:28:25

00266516812EXPA1

306

9.802

XLON

24/05/2021

07:32:31

00266517215EXPA1

193

9.802

XLON

24/05/2021

07:32:31

00266517216EXPA1

889

9.814

XLON

24/05/2021

07:35:17

00266517569EXPA1

200

9.808

XLON

24/05/2021

07:36:30

00266517716EXPA1

131

9.808

XLON

24/05/2021

07:36:30

00266517717EXPA1

270

9.808

XLON

24/05/2021

07:36:30

00266517718EXPA1

360

9.818

XLON

24/05/2021

07:38:06

00266517824EXPA1

649

9.818

XLON

24/05/2021

07:38:06

00266517825EXPA1

200

9.812

XLON

24/05/2021

07:42:23

00266518199EXPA1

260

9.820

XLON

24/05/2021

07:44:08

00266518410EXPA1

418

9.820

XLON

24/05/2021

07:44:08

00266518411EXPA1

596

9.820

XLON

24/05/2021

07:44:08

00266518412EXPA1

74

9.820

XLON

24/05/2021

07:44:08

00266518413EXPA1

200

9.812

XLON

24/05/2021

07:47:45

00266518639EXPA1

350

9.812

XLON

24/05/2021

07:47:45

00266518640EXPA1

200

9.812

XLON

24/05/2021

07:49:27

00266518791EXPA1

200

9.812

XLON

24/05/2021

07:49:55

00266518828EXPA1

590

9.808

XLON

24/05/2021

07:50:28

00266518878EXPA1

561

9.804

XLON

24/05/2021

07:50:59

00266518914EXPA1

518

9.808

XLON

24/05/2021

07:52:17

00266519020EXPA1

100

9.808

XLON

24/05/2021

07:55:45

00266519247EXPA1

100

9.808

XLON

24/05/2021

07:55:45

00266519248EXPA1

100

9.808

XLON

24/05/2021

07:55:45

00266519249EXPA1

382

9.808

XLON

24/05/2021

07:55:45

00266519250EXPA1

160

9.818

XLON

24/05/2021

07:58:34

00266519458EXPA1

927

9.818

XLON

24/05/2021

07:58:34

00266519459EXPA1

561

9.816

XLON

24/05/2021

08:00:26

00266519653EXPA1

200

9.808

XLON

24/05/2021

08:01:31

00266519754EXPA1

70

9.808

XLON

24/05/2021

08:01:31

00266519755EXPA1

200

9.812

XLON

24/05/2021

08:04:08

00266520008EXPA1

200

9.812

XLON

24/05/2021

08:04:42

00266520064EXPA1

148

9.812

XLON

24/05/2021

08:04:42

00266520065EXPA1

146

9.812

XLON

24/05/2021

08:04:42

00266520066EXPA1

381

9.812

XLON

24/05/2021

08:04:42

00266520067EXPA1

200

9.812

XLON

24/05/2021

08:05:45

00266520188EXPA1

195

9.812

XLON

24/05/2021

08:05:45

00266520189EXPA1

472

9.806

XLON

24/05/2021

08:07:09

00266520293EXPA1

252

9.806

XLON

24/05/2021

08:07:09

00266520294EXPA1

166

9.794

XLON

24/05/2021

08:09:43

00266520491EXPA1

65

9.794

XLON

24/05/2021

08:09:43

00266520492EXPA1

391

9.794

XLON

24/05/2021

08:09:43

00266520493EXPA1

154

9.794

XLON

24/05/2021

08:09:43

00266520494EXPA1

701

9.802

XLON

24/05/2021

08:13:51

00266520741EXPA1

175

9.802

XLON

24/05/2021

08:13:51

00266520743EXPA1

200

9.804

XLON

24/05/2021

08:16:00

00266520930EXPA1

145

9.804

XLON

24/05/2021

08:16:05

00266520946EXPA1

200

9.798

XLON

24/05/2021

08:17:29

00266521049EXPA1

150

9.798

XLON

24/05/2021

08:17:29

00266521050EXPA1

100

9.800

XLON

24/05/2021

08:17:44

00266521076EXPA1

177

9.802

XLON

24/05/2021

08:18:23

00266521131EXPA1

1416

9.802

XLON

24/05/2021

08:18:23

00266521132EXPA1

372

9.800

XLON

24/05/2021

08:23:24

00266521469EXPA1

370

9.800

XLON

24/05/2021

08:23:24

00266521470EXPA1

165

9.800

XLON

24/05/2021

08:23:24

00266521471EXPA1

200

9.800

XLON

24/05/2021

08:24:58

00266521581EXPA1

100

9.800

XLON

24/05/2021

08:24:58

00266521582EXPA1

92

9.800

XLON

24/05/2021

08:24:58

00266521583EXPA1

224

9.800

XLON

24/05/2021

08:24:58

00266521584EXPA1

158

9.800

XLON

24/05/2021

08:24:58

00266521585EXPA1

507

9.800

XLON

24/05/2021

08:24:58

00266521586EXPA1

261

9.800

XLON

24/05/2021

08:24:58

00266521587EXPA1

1529

9.802

XLON

24/05/2021

08:29:17

00266521834EXPA1

200

9.798

XLON

24/05/2021

08:32:55

00266522094EXPA1

253

9.798

XLON

24/05/2021

08:32:55

00266522096EXPA1

178

9.798

XLON

24/05/2021

08:32:55

00266522097EXPA1

363

9.798

XLON

24/05/2021

08:32:55

00266522099EXPA1

211

9.798

XLON

24/05/2021

08:32:55

00266522100EXPA1

63

9.790

XLON

24/05/2021

08:33:48

00266522166EXPA1

937

9.790

XLON

24/05/2021

08:33:48

00266522167EXPA1

479

9.788

XLON

24/05/2021

08:35:25

00266522322EXPA1

523

9.794

XLON

24/05/2021

08:41:01

00266522735EXPA1

428

9.796

XLON

24/05/2021

08:41:36

00266522779EXPA1

200

9.798

XLON

24/05/2021

08:44:34

00266523021EXPA1

150

9.798

XLON

24/05/2021

08:44:34

00266523022EXPA1

200

9.800

XLON

24/05/2021

08:45:01

00266523053EXPA1

383

9.800

XLON

24/05/2021

08:45:01

00266523054EXPA1

200

9.802

XLON

24/05/2021

08:45:43

00266523104EXPA1

360

9.804

XLON

24/05/2021

08:46:19

00266523138EXPA1

565

9.800

XLON

24/05/2021

08:50:28

00266523432EXPA1

200

9.802

XLON

24/05/2021

08:50:33

00266523446EXPA1

365

9.802

XLON

24/05/2021

08:50:33

00266523447EXPA1

185

9.802

XLON

24/05/2021

08:50:33

00266523448EXPA1

360

9.802

XLON

24/05/2021

08:50:33

00266523449EXPA1

134

9.802

XLON

24/05/2021

08:50:33

00266523450EXPA1

134

9.802

XLON

24/05/2021

08:50:33

00266523451EXPA1

64

9.802

XLON

24/05/2021

08:50:33

00266523452EXPA1

200

9.806

XLON

24/05/2021

08:52:12

00266523553EXPA1

360

9.806

XLON

24/05/2021

08:52:12

00266523554EXPA1

361

9.806

XLON

24/05/2021

08:53:33

00266523644EXPA1

100

9.806

XLON

24/05/2021

08:53:33

00266523645EXPA1

100

9.806

XLON

24/05/2021

08:53:36

00266523647EXPA1

200

9.806

XLON

24/05/2021

08:53:54

00266523656EXPA1

500

9.802

XLON

24/05/2021

08:54:06

00266523690EXPA1

328

9.800

XLON

24/05/2021

08:54:11

00266523712EXPA1

200

9.802

XLON

24/05/2021

08:54:14

00266523721EXPA1

56

9.802

XLON

24/05/2021

08:54:14

00266523722EXPA1

408

9.810

XLON

24/05/2021

08:56:50

00266524064EXPA1

30

9.810

XLON

24/05/2021

08:56:50

00266524065EXPA1

200

9.812

XLON

24/05/2021

08:58:44

00266524174EXPA1

384

9.812

XLON

24/05/2021

08:58:44

00266524175EXPA1

360

9.812

XLON

24/05/2021

08:59:15

00266524213EXPA1

149

9.812

XLON

24/05/2021

08:59:15

00266524214EXPA1

200

9.812

XLON

24/05/2021

08:59:45

00266524262EXPA1

200

9.808

XLON

24/05/2021

09:00:28

00266524323EXPA1

365

9.808

XLON

24/05/2021

09:00:28

00266524324EXPA1

200

9.808

XLON

24/05/2021

09:00:31

00266524336EXPA1

200

9.808

XLON

24/05/2021

09:01:43

00266524432EXPA1

438

9.808

XLON

24/05/2021

09:01:43

00266524433EXPA1

376

9.808

XLON

24/05/2021

09:01:43

00266524434EXPA1

501

9.806

XLON

24/05/2021

09:04:07

00266524586EXPA1

200

9.804

XLON

24/05/2021

09:04:15

00266524601EXPA1

200

9.804

XLON

24/05/2021

09:04:50

00266524634EXPA1

200

9.804

XLON

24/05/2021

09:05:05

00266524647EXPA1

200

9.804

XLON

24/05/2021

09:05:38

00266524672EXPA1

378

9.804

XLON

24/05/2021

09:05:38

00266524673EXPA1

32

9.822

XLON

24/05/2021

09:11:24

00266525127EXPA1

413

9.824

XLON

24/05/2021

09:12:37

00266525230EXPA1

372

9.822

XLON

24/05/2021

09:12:42

00266525238EXPA1

28

9.822

XLON

24/05/2021

09:12:42

00266525239EXPA1

135

9.822

XLON

24/05/2021

09:12:42

00266525240EXPA1

483

9.824

XLON

24/05/2021

09:13:55

00266525338EXPA1

1

9.824

XLON

24/05/2021

09:13:55

00266525339EXPA1

200

9.822

XLON

24/05/2021

09:14:00

00266525345EXPA1

404

9.822

XLON

24/05/2021

09:14:00

00266525346EXPA1

33

9.824

XLON

24/05/2021

09:15:24

00266525433EXPA1

360

9.824

XLON

24/05/2021

09:17:27

00266525566EXPA1

200

9.824

XLON

24/05/2021

09:19:03

00266525683EXPA1

401

9.832

XLON

24/05/2021

09:24:50

00266526054EXPA1

360

9.832

XLON

24/05/2021

09:26:23

00266526127EXPA1

200

9.832

XLON

24/05/2021

09:26:23

00266526128EXPA1

192

9.832

XLON

24/05/2021

09:26:23

00266526130EXPA1

408

9.830

XLON

24/05/2021

09:28:03

00266526194EXPA1

200

9.836

XLON

24/05/2021

09:29:08

00266526272EXPA1

200

9.838

XLON

24/05/2021

09:29:50

00266526294EXPA1

402

9.838

XLON

24/05/2021

09:29:50

00266526295EXPA1

55

9.838

XLON

24/05/2021

09:29:50

00266526296EXPA1

64

9.836

XLON

24/05/2021

09:30:20

00266526334EXPA1

170

9.836

XLON

24/05/2021

09:30:20

00266526335EXPA1

200

9.834

XLON

24/05/2021

09:31:30

00266526398EXPA1

262

9.834

XLON

24/05/2021

09:31:30

00266526400EXPA1

47

9.834

XLON

24/05/2021

09:31:30

00266526401EXPA1

102

9.836

XLON

24/05/2021

09:32:05

00266526442EXPA1

447

9.836

XLON

24/05/2021

09:32:05

00266526443EXPA1

200

9.834

XLON

24/05/2021

09:33:21

00266526539EXPA1

200

9.834

XLON

24/05/2021

09:33:27

00266526542EXPA1

200

9.834

XLON

24/05/2021

09:33:45

00266526570EXPA1

200

9.834

XLON

24/05/2021

09:34:12

00266526604EXPA1

507

9.832

XLON

24/05/2021

09:34:50

00266526633EXPA1

124

9.824

XLON

24/05/2021

09:38:02

00266526815EXPA1

451

9.824

XLON

24/05/2021

09:38:02

00266526816EXPA1

528

9.820

XLON

24/05/2021

09:41:20

00266526980EXPA1

200

9.822

XLON

24/05/2021

09:41:25

00266526990EXPA1

366

9.822

XLON

24/05/2021

09:41:25

00266526991EXPA1

199

9.822

XLON

24/05/2021

09:41:25

00266526992EXPA1

180

9.822

XLON

24/05/2021

09:41:25

00266526993EXPA1

200

9.822

XLON

24/05/2021

09:41:28

00266526995EXPA1

355

9.822

XLON

24/05/2021

09:41:28

00266526996EXPA1

68

9.820

XLON

24/05/2021

09:42:27

00266527063EXPA1

290

9.820

XLON

24/05/2021

09:42:33

00266527075EXPA1

1562

9.830

XLON

24/05/2021

09:45:58

00266527237EXPA1

365

9.842

XLON

24/05/2021

09:49:23

00266527487EXPA1

791

9.842

XLON

24/05/2021

09:49:23

00266527488EXPA1

1240

9.856

XLON

24/05/2021

09:56:24

00266527897EXPA1

200

9.854

XLON

24/05/2021

09:59:17

00266528068EXPA1

356

9.854

XLON

24/05/2021

09:59:17

00266528069EXPA1

242

9.854

XLON

24/05/2021

09:59:17

00266528070EXPA1

200

9.850

XLON

24/05/2021

10:00:47

00266528211EXPA1

755

9.856

XLON

24/05/2021

10:02:42

00266528340EXPA1

918

9.856

XLON

24/05/2021

10:02:42

00266528341EXPA1

63

9.856

XLON

24/05/2021

10:02:42

00266528342EXPA1

74

9.864

XLON

24/05/2021

10:05:28

00266528542EXPA1

3

9.868

XLON

24/05/2021

10:06:47

00266528611EXPA1

365

9.868

XLON

24/05/2021

10:06:47

00266528615EXPA1

28

9.868

XLON

24/05/2021

10:06:48

00266528616EXPA1

599

9.872

XLON

24/05/2021

10:08:40

00266528708EXPA1

325

9.870

XLON

24/05/2021

10:09:38

00266528772EXPA1

223

9.870

XLON

24/05/2021

10:09:38

00266528773EXPA1

574

9.862

XLON

24/05/2021

10:11:10

00266528859EXPA1

200

9.862

XLON

24/05/2021

10:12:53

00266528980EXPA1

374

9.862

XLON

24/05/2021

10:12:53

00266528982EXPA1

148

9.862

XLON

24/05/2021

10:12:53

00266528983EXPA1

519

9.860

XLON

24/05/2021

10:14:21

00266529091EXPA1

273

9.848

XLON

24/05/2021

10:16:49

00266529235EXPA1

20

9.848

XLON

24/05/2021

10:16:49

00266529236EXPA1

200

9.846

XLON

24/05/2021

10:19:17

00266529382EXPA1

180

9.846

XLON

24/05/2021

10:19:17

00266529383EXPA1

652

9.848

XLON

24/05/2021

10:20:16

00266529452EXPA1

200

9.844

XLON

24/05/2021

10:23:12

00266529646EXPA1

200

9.846

XLON

24/05/2021

10:23:41

00266529667EXPA1

361

9.846

XLON

24/05/2021

10:23:41

00266529669EXPA1

121

9.846

XLON

24/05/2021

10:23:41

00266529671EXPA1

198

9.848

XLON

24/05/2021

10:26:05

00266529781EXPA1

397

9.848

XLON

24/05/2021

10:26:05

00266529782EXPA1

124

9.848

XLON

24/05/2021

10:26:05

00266529783EXPA1

271

9.846

XLON

24/05/2021

10:28:16

00266529887EXPA1

200

9.846

XLON

24/05/2021

10:28:28

00266529896EXPA1

363

9.846

XLON

24/05/2021

10:28:28

00266529897EXPA1

100

9.846

XLON

24/05/2021

10:28:28

00266529898EXPA1

388

9.846

XLON

24/05/2021

10:30:50

00266530019EXPA1

56

9.846

XLON

24/05/2021

10:30:50

00266530020EXPA1

200

9.846

XLON

24/05/2021

10:31:47

00266530086EXPA1

32

9.842

XLON

24/05/2021

10:32:19

00266530133EXPA1

461

9.842

XLON

24/05/2021

10:32:19

00266530134EXPA1

428

9.838

XLON

24/05/2021

10:33:43

00266530189EXPA1

3

9.852

XLON

24/05/2021

10:42:44

00266530645EXPA1

291

9.852

XLON

24/05/2021

10:42:44

00266530646EXPA1

180

9.852

XLON

24/05/2021

10:42:44

00266530647EXPA1

200

9.850

XLON

24/05/2021

10:43:11

00266530680EXPA1

360

9.850

XLON

24/05/2021

10:43:11

00266530682EXPA1

204

9.850

XLON

24/05/2021

10:43:11

00266530683EXPA1

230

9.850

XLON

24/05/2021

10:43:11

00266530687EXPA1

1065

9.844

XLON

24/05/2021

10:47:03

00266530945EXPA1

487

9.836

XLON

24/05/2021

10:50:15

00266531136EXPA1

229

9.834

XLON

24/05/2021

10:52:31

00266531292EXPA1

273

9.834

XLON

24/05/2021

10:52:31

00266531294EXPA1

487

9.834

XLON

24/05/2021

10:52:31

00266531296EXPA1

638

9.838

XLON

24/05/2021

10:55:15

00266531461EXPA1

330

9.838

XLON

24/05/2021

10:55:15

00266531462EXPA1

200

9.834

XLON

24/05/2021

10:57:39

00266531617EXPA1

59

9.834

XLON

24/05/2021

10:57:39

00266531618EXPA1

200

9.838

XLON

24/05/2021

10:59:17

00266531676EXPA1

365

9.838

XLON

24/05/2021

10:59:17

00266531677EXPA1

79

9.838

XLON

24/05/2021

10:59:54

00266531708EXPA1

555

9.838

XLON

24/05/2021

10:59:54

00266531709EXPA1

389

9.840

XLON

24/05/2021

11:06:10

00266532087EXPA1

29

9.840

XLON

24/05/2021

11:06:10

00266532088EXPA1

119

9.840

XLON

24/05/2021

11:06:15

00266532096EXPA1

437

9.840

XLON

24/05/2021

11:06:15

00266532097EXPA1

150

9.840

XLON

24/05/2021

11:06:15

00266532098EXPA1

154

9.840

XLON

24/05/2021

11:06:15

00266532099EXPA1

200

9.840

XLON

24/05/2021

11:06:52

00266532115EXPA1

361

9.840

XLON

24/05/2021

11:06:52

00266532116EXPA1

62

9.840

XLON

24/05/2021

11:06:52

00266532117EXPA1

228

9.840

XLON

24/05/2021

11:09:28

00266532275EXPA1

1462

9.840

XLON

24/05/2021

11:09:28

00266532276EXPA1

362

9.840

XLON

24/05/2021

11:09:54

00266532302EXPA1

100

9.840

XLON

24/05/2021

11:09:54

00266532303EXPA1

669

9.840

XLON

24/05/2021

11:09:54

00266532304EXPA1

130

9.840

XLON

24/05/2021

11:09:54

00266532305EXPA1

481

9.838

XLON

24/05/2021

11:10:21

00266532337EXPA1

545

9.832

XLON

24/05/2021

11:13:49

00266532506EXPA1

455

9.848

XLON

24/05/2021

11:17:20

00266532719EXPA1

670

9.848

XLON

24/05/2021

11:17:20

00266532720EXPA1

200

9.848

XLON

24/05/2021

11:17:20

00266532721EXPA1

179

9.848

XLON

24/05/2021

11:17:20

00266532722EXPA1

200

9.848

XLON

24/05/2021

11:17:20

00266533142EXPA1

41

9.848

XLON

24/05/2021

11:17:20

00266533143EXPA1

150

9.848

XLON

24/05/2021

11:17:20

00266533144EXPA1

2

9.848

XLON

24/05/2021

11:17:20

00266533145EXPA1

442

9.842

XLON

24/05/2021

11:20:00

00266532876EXPA1

434

9.840

XLON

24/05/2021

11:30:20

00266533573EXPA1

227

9.840

XLON

24/05/2021

11:30:20

00266533574EXPA1

355

9.826

XLON

24/05/2021

11:47:10

00266534657EXPA1

32

9.832

XLON

24/05/2021

11:50:34

00266534875EXPA1

152

9.832

XLON

24/05/2021

11:50:34

00266534876EXPA1

715

9.832

XLON

24/05/2021

11:50:34

00266534877EXPA1

611

9.840

XLON

24/05/2021

11:52:03

00266534985EXPA1

14

9.840

XLON

24/05/2021

11:52:03

00266534986EXPA1

214

9.834

XLON

24/05/2021

11:56:18

00266535222EXPA1

42

9.834

XLON

24/05/2021

11:56:18

00266535223EXPA1

366

9.834

XLON

24/05/2021

11:56:18

00266535224EXPA1

800

9.832

XLON

24/05/2021

11:57:37

00266535296EXPA1

361

9.832

XLON

24/05/2021

11:57:37

00266535297EXPA1

209

9.832

XLON

24/05/2021

11:57:37

00266535298EXPA1

133

9.834

XLON

24/05/2021

12:01:01

00266535483EXPA1

378

9.834

XLON

24/05/2021

12:01:01

00266535484EXPA1

574

9.838

XLON

24/05/2021

12:02:28

00266535543EXPA1

360

9.834

XLON

24/05/2021

12:03:28

00266535656EXPA1

141

9.834

XLON

24/05/2021

12:03:28

00266535658EXPA1

87

9.834

XLON

24/05/2021

12:03:28

00266535659EXPA1

620

9.836

XLON

24/05/2021

12:06:09

00266535780EXPA1

393

9.836

XLON

24/05/2021

12:07:02

00266536147EXPA1

1304

9.838

XLON

24/05/2021

12:09:57

00266536280EXPA1

520

9.838

XLON

24/05/2021

12:13:58

00266536621EXPA1

559

9.834

XLON

24/05/2021

12:15:21

00266536733EXPA1

185

9.828

XLON

24/05/2021

12:17:36

00266536946EXPA1

382

9.828

XLON

24/05/2021

12:17:36

00266536947EXPA1

393

9.828

XLON

24/05/2021

12:17:36

00266536948EXPA1

153

9.828

XLON

24/05/2021

12:17:36

00266536949EXPA1

364

9.830

XLON

24/05/2021

12:19:56

00266537177EXPA1

198

9.830

XLON

24/05/2021

12:19:56

00266537178EXPA1

255

9.832

XLON

24/05/2021

12:22:02

00266537283EXPA1

433

9.832

XLON

24/05/2021

12:22:02

00266537284EXPA1

200

9.832

XLON

24/05/2021

12:28:11

00266537784EXPA1

159

9.832

XLON

24/05/2021

12:28:11

00266537785EXPA1

336

9.838

XLON

24/05/2021

12:31:11

00266538013EXPA1

41

9.838

XLON

24/05/2021

12:31:11

00266538014EXPA1

21

9.840

XLON

24/05/2021

12:32:56

00266538128EXPA1

371

9.840

XLON

24/05/2021

12:32:56

00266538129EXPA1

200

9.840

XLON

24/05/2021

12:33:01

00266538145EXPA1

37

9.840

XLON

24/05/2021

12:33:01

00266538146EXPA1

148

9.840

XLON

24/05/2021

12:33:01

00266538147EXPA1

362

9.840

XLON

24/05/2021

12:33:01

00266538148EXPA1

395

9.840

XLON

24/05/2021

12:33:01

00266538149EXPA1

25

9.848

XLON

24/05/2021

12:33:31

00266538173EXPA1

200

9.850

XLON

24/05/2021

12:36:55

00266538530EXPA1

152

9.850

XLON

24/05/2021

12:36:55

00266538531EXPA1

360

9.850

XLON

24/05/2021

12:36:55

00266538532EXPA1

366

9.850

XLON

24/05/2021

12:37:00

00266538542EXPA1

207

9.850

XLON

24/05/2021

12:37:00

00266538544EXPA1

551

9.848

XLON

24/05/2021

12:38:30

00266538646EXPA1

200

9.842

XLON

24/05/2021

12:38:44

00266538664EXPA1

200

9.842

XLON

24/05/2021

12:38:44

00266538666EXPA1

200

9.842

XLON

24/05/2021

12:38:44

00266538667EXPA1

1506

9.842

XLON

24/05/2021

12:41:26

00266538822EXPA1

900

9.844

XLON

24/05/2021

12:45:25

00266539146EXPA1

454

9.838

XLON

24/05/2021

12:46:46

00266539221EXPA1

1265

9.850

XLON

24/05/2021

12:50:04

00266539439EXPA1

150

9.850

XLON

24/05/2021

12:50:04

00266539440EXPA1

80

9.850

XLON

24/05/2021

12:50:04

00266539441EXPA1

997

9.854

XLON

24/05/2021

12:53:24

00266539814EXPA1

200

9.846

XLON

24/05/2021

12:57:51

00266540163EXPA1

372

9.846

XLON

24/05/2021

12:57:51

00266540164EXPA1

279

9.846

XLON

24/05/2021

12:57:51

00266540165EXPA1

666

9.844

XLON

24/05/2021

12:59:00

00266540259EXPA1

1306

9.846

XLON

24/05/2021

13:02:31

00266540542EXPA1

370

9.846

XLON

24/05/2021

13:03:20

00266540597EXPA1

40

9.846

XLON

24/05/2021

13:03:20

00266540598EXPA1

384

9.846

XLON

24/05/2021

13:03:20

00266540599EXPA1

36

9.852

XLON

24/05/2021

13:04:44

00266540684EXPA1

468

9.852

XLON

24/05/2021

13:04:44

00266540685EXPA1

384

9.852

XLON

24/05/2021

13:04:44

00266540686EXPA1

200

9.852

XLON

24/05/2021

13:04:44

00266540687EXPA1

144

9.852

XLON

24/05/2021

13:04:44

00266540688EXPA1

200

9.854

XLON

24/05/2021

13:06:47

00266540958EXPA1

360

9.854

XLON

24/05/2021

13:06:47

00266540959EXPA1

436

9.854

XLON

24/05/2021

13:06:47

00266540960EXPA1

360

9.854

XLON

24/05/2021

13:06:47

00266540961EXPA1

258

9.854

XLON

24/05/2021

13:06:47

00266540962EXPA1

379

9.842

XLON

24/05/2021

13:10:59

00266541353EXPA1

164

9.842

XLON

24/05/2021

13:10:59

00266541354EXPA1

474

9.838

XLON

24/05/2021

13:11:22

00266541474EXPA1

392

9.836

XLON

24/05/2021

13:12:54

00266541658EXPA1

251

9.836

XLON

24/05/2021

13:12:54

00266541659EXPA1

117

9.836

XLON

24/05/2021

13:12:54

00266541660EXPA1

186

9.836

XLON

24/05/2021

13:12:54

00266541661EXPA1

277

9.846

XLON

24/05/2021

13:16:25

00266542034EXPA1

443

9.846

XLON

24/05/2021

13:16:25

00266542035EXPA1

394

9.844

XLON

24/05/2021

13:16:30

00266542040EXPA1

180

9.844

XLON

24/05/2021

13:16:30

00266542042EXPA1

278

9.844

XLON

24/05/2021

13:17:31

00266542169EXPA1

851

9.844

XLON

24/05/2021

13:17:31

00266542170EXPA1

596

9.840

XLON

24/05/2021

13:18:44

00266542249EXPA1

200

9.834

XLON

24/05/2021

13:22:59

00266542789EXPA1

416

9.834

XLON

24/05/2021

13:22:59

00266542790EXPA1

421

9.834

XLON

24/05/2021

13:22:59

00266542791EXPA1

394

9.834

XLON

24/05/2021

13:22:59

00266542792EXPA1

40

9.834

XLON

24/05/2021

13:22:59

00266542793EXPA1

223

9.834

XLON

24/05/2021

13:22:59

00266542794EXPA1

19

9.834

XLON

24/05/2021

13:22:59

00266542795EXPA1

371

9.834

XLON

24/05/2021

13:25:19

00266543045EXPA1

227

9.834

XLON

24/05/2021

13:25:19

00266543046EXPA1

361

9.834

XLON

24/05/2021

13:25:19

00266543047EXPA1

40

9.834

XLON

24/05/2021

13:25:19

00266543048EXPA1

364

9.834

XLON

24/05/2021

13:26:47

00266543254EXPA1

289

9.834

XLON

24/05/2021

13:26:47

00266543256EXPA1

370

9.836

XLON

24/05/2021

13:28:00

00266543468EXPA1

700

9.836

XLON

24/05/2021

13:28:00

00266543469EXPA1

482

9.834

XLON

24/05/2021

13:29:44

00266543701EXPA1

279

9.834

XLON

24/05/2021

13:30:32

00266543959EXPA1

200

9.832

XLON

24/05/2021

13:31:05

00266544096EXPA1

424

9.832

XLON

24/05/2021

13:31:05

00266544097EXPA1

170

9.832

XLON

24/05/2021

13:31:05

00266544098EXPA1

626

9.830

XLON

24/05/2021

13:31:05

00266544099EXPA1

200

9.832

XLON

24/05/2021

13:32:00

00266544256EXPA1

514

9.830

XLON

24/05/2021

13:32:05

00266544328EXPA1

133

9.830

XLON

24/05/2021

13:32:05

00266544329EXPA1

200

9.826

XLON

24/05/2021

13:32:32

00266544404EXPA1

200

9.826

XLON

24/05/2021

13:32:32

00266544405EXPA1

200

9.826

XLON

24/05/2021

13:32:32

00266544406EXPA1

361

9.824

XLON

24/05/2021

13:33:06

00266544541EXPA1

311

9.824

XLON

24/05/2021

13:33:06

00266544543EXPA1

52

9.824

XLON

24/05/2021

13:33:06

00266544544EXPA1

227

9.820

XLON

24/05/2021

13:33:41

00266544658EXPA1

437

9.820

XLON

24/05/2021

13:33:41

00266544659EXPA1

140

9.818

XLON

24/05/2021

13:34:19

00266544787EXPA1

200

9.822

XLON

24/05/2021

13:34:35

00266544848EXPA1

66

9.822

XLON

24/05/2021

13:34:35

00266544850EXPA1

505

9.832

XLON

24/05/2021

13:35:23

00266545023EXPA1

200

9.828

XLON

24/05/2021

13:35:45

00266545084EXPA1

239

9.828

XLON

24/05/2021

13:35:45

00266545085EXPA1

48

9.828

XLON

24/05/2021

13:35:45

00266545086EXPA1

34

9.826

XLON

24/05/2021

13:36:04

00266545135EXPA1

799

9.826

XLON

24/05/2021

13:36:04

00266545136EXPA1

583

9.822

XLON

24/05/2021

13:36:37

00266545210EXPA1

488

9.812

XLON

24/05/2021

13:39:25

00266545708EXPA1

447

9.812

XLON

24/05/2021

13:39:46

00266545807EXPA1

1000

9.810

XLON

24/05/2021

13:40:02

00266545917EXPA1

200

9.806

XLON

24/05/2021

13:40:35

00266546169EXPA1

477

9.806

XLON

24/05/2021

13:40:35

00266546170EXPA1

438

9.806

XLON

24/05/2021

13:40:35

00266546172EXPA1

459

9.808

XLON

24/05/2021

13:41:36

00266546491EXPA1

9

9.830

XLON

24/05/2021

13:42:40

00266546814EXPA1

500

9.830

XLON

24/05/2021

13:42:40

00266546816EXPA1

714

9.830

XLON

24/05/2021

13:42:40

00266546818EXPA1

462

9.834

XLON

24/05/2021

13:43:34

00266547069EXPA1

200

9.824

XLON

24/05/2021

13:44:39

00266547401EXPA1

407

9.824

XLON

24/05/2021

13:44:39

00266547404EXPA1

412

9.824

XLON

24/05/2021

13:44:39

00266547408EXPA1

443

9.826

XLON

24/05/2021

13:47:20

00266548017EXPA1

200

9.822

XLON

24/05/2021

13:48:24

00266548200EXPA1

509

9.822

XLON

24/05/2021

13:48:24

00266548203EXPA1

200

9.826

XLON

24/05/2021

13:50:49

00266548574EXPA1

200

9.832

XLON

24/05/2021

13:52:37

00266548943EXPA1

590

9.832

XLON

24/05/2021

13:52:37

00266548944EXPA1

336

9.838

XLON

24/05/2021

13:54:58

00266549357EXPA1

337

9.838

XLON

24/05/2021

13:54:58

00266549358EXPA1

200

9.844

XLON

24/05/2021

13:56:05

00266549549EXPA1

200

9.844

XLON

24/05/2021

13:56:05

00266549551EXPA1

769

9.844

XLON

24/05/2021

13:56:06

00266549555EXPA1

390

9.850

XLON

24/05/2021

13:57:33

00266549787EXPA1

541

9.850

XLON

24/05/2021

13:57:33

00266549788EXPA1

337

9.844

XLON

24/05/2021

13:57:59

00266549868EXPA1

330

9.844

XLON

24/05/2021

13:57:59

00266549869EXPA1

279

9.860

XLON

24/05/2021

13:59:15

00266550102EXPA1

517

9.858

XLON

24/05/2021

13:59:15

00266550103EXPA1

1954

9.862

XLON

24/05/2021

14:00:09

00266550262EXPA1

619

9.858

XLON

24/05/2021

14:01:08

00266550448EXPA1

96

9.862

XLON

24/05/2021

14:02:44

00266550775EXPA1

1238

9.862

XLON

24/05/2021

14:02:44

00266550777EXPA1

200

9.864

XLON

24/05/2021

14:03:42

00266550941EXPA1

290

9.864

XLON

24/05/2021

14:03:42

00266550942EXPA1

367

9.864

XLON

24/05/2021

14:03:42

00266550943EXPA1

531

9.864

XLON

24/05/2021

14:03:42

00266550944EXPA1

50

9.864

XLON

24/05/2021

14:03:42

00266550945EXPA1

651

9.860

XLON

24/05/2021

14:04:13

00266551045EXPA1

210

9.864

XLON

24/05/2021

14:09:36

00266552069EXPA1

200

9.864

XLON

24/05/2021

14:09:36

00266552070EXPA1

436

9.864

XLON

24/05/2021

14:09:36

00266552071EXPA1

369

9.864

XLON

24/05/2021

14:09:36

00266552072EXPA1

360

9.866

XLON

24/05/2021

14:09:39

00266552096EXPA1

162

9.866

XLON

24/05/2021

14:09:39

00266552097EXPA1

833

9.866

XLON

24/05/2021

14:09:42

00266552099EXPA1

57

9.862

XLON

24/05/2021

14:10:17

00266552212EXPA1

386

9.862

XLON

24/05/2021

14:10:17

00266552213EXPA1

503

9.860

XLON

24/05/2021

14:11:08

00266552339EXPA1

429

9.860

XLON

24/05/2021

14:11:08

00266552340EXPA1

57

9.860

XLON

24/05/2021

14:11:08

00266552342EXPA1

127

9.860

XLON

24/05/2021

14:12:30

00266552538EXPA1

200

9.854

XLON

24/05/2021

14:13:09

00266552635EXPA1

477

9.854

XLON

24/05/2021

14:13:09

00266552636EXPA1

146

9.854

XLON

24/05/2021

14:13:53

00266552762EXPA1

436

9.854

XLON

24/05/2021

14:13:53

00266552763EXPA1

200

9.854

XLON

24/05/2021

14:14:43

00266552924EXPA1

61

9.854

XLON

24/05/2021

14:14:43

00266552926EXPA1

282

9.864

XLON

24/05/2021

14:15:27

00266553055EXPA1

1515

9.864

XLON

24/05/2021

14:15:27

00266553056EXPA1

486

9.862

XLON

24/05/2021

14:16:36

00266553267EXPA1

436

9.856

XLON

24/05/2021

14:16:58

00266553326EXPA1

134

9.856

XLON

24/05/2021

14:16:58

00266553327EXPA1

240

9.860

XLON

24/05/2021

14:18:04

00266553574EXPA1

360

9.868

XLON

24/05/2021

14:19:50

00266553839EXPA1

200

9.868

XLON

24/05/2021

14:19:50

00266553840EXPA1

280

9.868

XLON

24/05/2021

14:19:50

00266553841EXPA1

150

9.868

XLON

24/05/2021

14:19:50

00266553844EXPA1

400

9.864

XLON

24/05/2021

14:21:04

00266554062EXPA1

97

9.864

XLON

24/05/2021

14:21:04

00266554063EXPA1

90

9.864

XLON

24/05/2021

14:21:04

00266554064EXPA1

268

9.876

XLON

24/05/2021

14:22:31

00266554297EXPA1

291

9.876

XLON

24/05/2021

14:22:31

00266554298EXPA1

360

9.876

XLON

24/05/2021

14:22:36

00266554303EXPA1

364

9.876

XLON

24/05/2021

14:22:36

00266554305EXPA1

566

9.876

XLON

24/05/2021

14:23:01

00266554387EXPA1

446

9.872

XLON

24/05/2021

14:23:42

00266554493EXPA1

200

9.872

XLON

24/05/2021

14:24:01

00266554551EXPA1

118

9.872

XLON

24/05/2021

14:24:01

00266554555EXPA1

100

9.872

XLON

24/05/2021

14:24:01

00266554557EXPA1

435

9.872

XLON

24/05/2021

14:24:01

00266554558EXPA1

150

9.872

XLON

24/05/2021

14:24:01

00266554559EXPA1

870

9.862

XLON

24/05/2021

14:25:27

00266554780EXPA1

522

9.860

XLON

24/05/2021

14:25:56

00266554849EXPA1

134

9.860

XLON

24/05/2021

14:27:11

00266555014EXPA1

370

9.860

XLON

24/05/2021

14:27:11

00266555015EXPA1

200

9.860

XLON

24/05/2021

14:27:42

00266555056EXPA1

100

9.860

XLON

24/05/2021

14:27:42

00266555057EXPA1

134

9.860

XLON

24/05/2021

14:27:42

00266555060EXPA1

150

9.860

XLON

24/05/2021

14:27:42

00266555061EXPA1

621

9.860

XLON

24/05/2021

14:27:43

00266555068EXPA1

268

9.858

XLON

24/05/2021

14:28:46

00266555211EXPA1

166

9.858

XLON

24/05/2021

14:28:46

00266555212EXPA1

287

9.858

XLON

24/05/2021

14:29:18

00266555294EXPA1

76

9.858

XLON

24/05/2021

14:29:18

00266555295EXPA1

127

9.858

XLON

24/05/2021

14:29:18

00266555296EXPA1

8

9.858

XLON

24/05/2021

14:30:03

00266555435EXPA1

377

9.858

XLON

24/05/2021

14:30:03

00266555436EXPA1

150

9.858

XLON

24/05/2021

14:30:03

00266555437EXPA1

537

9.858

XLON

24/05/2021

14:30:23

00266555515EXPA1

362

9.856

XLON

24/05/2021

14:30:50

00266555602EXPA1

139

9.856

XLON

24/05/2021

14:30:50

00266555604EXPA1

157

9.856

XLON

24/05/2021

14:31:36

00266555698EXPA1

42

9.856

XLON

24/05/2021

14:31:36

00266555699EXPA1

268

9.852

XLON

24/05/2021

14:32:00

00266555799EXPA1

313

9.852

XLON

24/05/2021

14:32:00

00266555800EXPA1

320

9.854

XLON

24/05/2021

14:33:47

00266556034EXPA1

356

9.854

XLON

24/05/2021

14:33:50

00266556044EXPA1

200

9.852

XLON

24/05/2021

14:33:53

00266556060EXPA1

430

9.852

XLON

24/05/2021

14:33:53

00266556062EXPA1

373

9.858

XLON

24/05/2021

14:36:20

00266556540EXPA1

251

9.858

XLON

24/05/2021

14:36:20

00266556541EXPA1

100

9.858

XLON

24/05/2021

14:36:20

00266556543EXPA1

100

9.858

XLON

24/05/2021

14:36:20

00266556544EXPA1

100

9.858

XLON

24/05/2021

14:36:20

00266556545EXPA1

100

9.858

XLON

24/05/2021

14:36:20

00266556546EXPA1

208

9.858

XLON

24/05/2021

14:37:20

00266556713EXPA1

100

9.858

XLON

24/05/2021

14:37:20

00266556715EXPA1

100

9.858

XLON

24/05/2021

14:37:20

00266556716EXPA1

100

9.858

XLON

24/05/2021

14:37:20

00266556717EXPA1

100

9.858

XLON

24/05/2021

14:37:20

00266556718EXPA1

100

9.860

XLON

24/05/2021

14:37:26

00266556742EXPA1

100

9.860

XLON

24/05/2021

14:37:26

00266556743EXPA1

100

9.860

XLON

24/05/2021

14:37:26

00266556744EXPA1

200

9.864

XLON

24/05/2021

14:37:51

00266556811EXPA1

100

9.864

XLON

24/05/2021

14:37:54

00266556829EXPA1

200

9.866

XLON

24/05/2021

14:39:25

00266557036EXPA1

200

9.866

XLON

24/05/2021

14:39:25

00266557040EXPA1

167

9.866

XLON

24/05/2021

14:39:25

00266557041EXPA1

540

9.866

XLON

24/05/2021

14:39:50

00266557089EXPA1

401

9.864

XLON

24/05/2021

14:40:55

00266557258EXPA1

268

9.864

XLON

24/05/2021

14:40:55

00266557259EXPA1

200

9.866

XLON

24/05/2021

14:42:06

00266557508EXPA1

343

9.870

XLON

24/05/2021

14:43:22

00266557813EXPA1

369

9.866

XLON

24/05/2021

14:43:57

00266557940EXPA1

374

9.866

XLON

24/05/2021

14:43:57

00266557941EXPA1

150

9.866

XLON

24/05/2021

14:43:57

00266557943EXPA1

127

9.864

XLON

24/05/2021

14:45:05

00266558140EXPA1

160

9.864

XLON

24/05/2021

14:45:05

00266558142EXPA1

439

9.864

XLON

24/05/2021

14:45:39

00266558214EXPA1

697

9.864

XLON

24/05/2021

14:45:52

00266558236EXPA1

396

9.862

XLON

24/05/2021

14:46:20

00266558317EXPA1

93

9.862

XLON

24/05/2021

14:46:20

00266558318EXPA1

1191

9.862

XLON

24/05/2021

14:47:56

00266558549EXPA1

1245

9.870

XLON

24/05/2021

14:51:10

00266559176EXPA1

200

9.868

XLON

24/05/2021

14:51:10

00266559180EXPA1

383

9.868

XLON

24/05/2021

14:51:10

00266559181EXPA1

611

9.866

XLON

24/05/2021

14:51:50

00266559342EXPA1

343

9.866

XLON

24/05/2021

14:51:50

00266559344EXPA1

49

9.866

XLON

24/05/2021

14:51:50

00266559345EXPA1

1137

9.870

XLON

24/05/2021

14:53:15

00266559657EXPA1

2

9.870

XLON

24/05/2021

14:53:57

00266559774EXPA1

200

9.874

XLON

24/05/2021

14:54:49

00266559908EXPA1

151

9.876

XLON

24/05/2021

14:54:59

00266559945EXPA1

2299

9.876

XLON

24/05/2021

14:54:59

00266559946EXPA1

200

9.874

XLON

24/05/2021

14:56:03

00266560207EXPA1

200

9.874

XLON

24/05/2021

14:56:07

00266560213EXPA1

145

9.874

XLON

24/05/2021

14:56:07

00266560214EXPA1

273

9.872

XLON

24/05/2021

14:56:28

00266560272EXPA1

329

9.872

XLON

24/05/2021

14:56:28

00266560274EXPA1

1134

9.872

XLON

24/05/2021

14:57:22

00266560504EXPA1

1146

9.870

XLON

24/05/2021

14:59:43

00266560918EXPA1

200

9.870

XLON

24/05/2021

14:59:43

00266560925EXPA1

150

9.870

XLON

24/05/2021

14:59:43

00266560926EXPA1

374

9.870

XLON

24/05/2021

14:59:43

00266560927EXPA1

363

9.870

XLON

24/05/2021

14:59:43

00266560929EXPA1

1036

9.870

XLON

24/05/2021

15:01:16

00266561233EXPA1

26

9.870

XLON

24/05/2021

15:01:16

00266561235EXPA1

280

9.872

XLON

24/05/2021

15:01:52

00266561330EXPA1

150

9.872

XLON

24/05/2021

15:01:52

00266561331EXPA1

3

9.872

XLON

24/05/2021

15:01:55

00266561344EXPA1

359

9.872

XLON

24/05/2021

15:01:55

00266561346EXPA1

795

9.872

XLON

24/05/2021

15:01:57

00266561347EXPA1

1246

9.872

XLON

24/05/2021

15:03:47

00266561692EXPA1

110

9.868

XLON

24/05/2021

15:04:11

00266561802EXPA1

1064

9.862

XLON

24/05/2021

15:07:30

00266562367EXPA1

200

9.862

XLON

24/05/2021

15:07:35

00266562380EXPA1

100

9.862

XLON

24/05/2021

15:07:35

00266562381EXPA1

100

9.862

XLON

24/05/2021

15:07:35

00266562382EXPA1

100

9.862

XLON

24/05/2021

15:07:35

00266562383EXPA1

905

9.862

XLON

24/05/2021

15:07:35

00266562384EXPA1

87

9.862

XLON

24/05/2021

15:07:35

00266562385EXPA1

121

9.864

XLON

24/05/2021

15:08:16

00266562570EXPA1

1672

9.870

XLON

24/05/2021

15:10:40

00266563080EXPA1

250

9.870

XLON

24/05/2021

15:10:40

00266563082EXPA1

203

9.870

XLON

24/05/2021

15:10:40

00266563083EXPA1

113

9.868

XLON

24/05/2021

15:11:26

00266563200EXPA1

380

9.868

XLON

24/05/2021

15:11:27

00266563205EXPA1

27

9.868

XLON

24/05/2021

15:11:29

00266563222EXPA1

205

9.868

XLON

24/05/2021

15:11:53

00266563283EXPA1

233

9.868

XLON

24/05/2021

15:11:53

00266563284EXPA1

97

9.868

XLON

24/05/2021

15:11:53

00266563285EXPA1

757

9.868

XLON

24/05/2021

15:11:53

00266563286EXPA1

237

9.868

XLON

24/05/2021

15:11:53

00266563287EXPA1

139

9.868

XLON

24/05/2021

15:12:53

00266563471EXPA1

180

9.868

XLON

24/05/2021

15:12:53

00266563472EXPA1

268

9.868

XLON

24/05/2021

15:12:53

00266563473EXPA1

93

9.868

XLON

24/05/2021

15:12:53

00266563474EXPA1

150

9.866

XLON

24/05/2021

15:13:36

00266563586EXPA1

181

9.866

XLON

24/05/2021

15:13:36

00266563587EXPA1

38

9.872

XLON

24/05/2021

15:14:06

00266563714EXPA1

200

9.872

XLON

24/05/2021

15:17:06

00266564272EXPA1

492

9.872

XLON

24/05/2021

15:17:06

00266564273EXPA1

83

9.868

XLON

24/05/2021

15:17:09

00266564286EXPA1

5

9.870

XLON

24/05/2021

15:17:09

00266564290EXPA1

268

9.870

XLON

24/05/2021

15:17:12

00266564316EXPA1

260

9.870

XLON

24/05/2021

15:17:12

00266564317EXPA1

455

9.870

XLON

24/05/2021

15:17:12

00266564318EXPA1

200

9.872

XLON

24/05/2021

15:17:15

00266564338EXPA1

200

9.872

XLON

24/05/2021

15:17:15

00266564339EXPA1

200

9.872

XLON

24/05/2021

15:17:15

00266564340EXPA1

29

9.872

XLON

24/05/2021

15:17:15

00266564341EXPA1

171

9.872

XLON

24/05/2021

15:17:18

00266564351EXPA1

319

9.872

XLON

24/05/2021

15:17:18

00266564352EXPA1

200

9.872

XLON

24/05/2021

15:17:18

00266564353EXPA1

1

9.872

XLON

24/05/2021

15:17:18

00266564354EXPA1

1

9.872

XLON

24/05/2021

15:17:18

00266564355EXPA1

200

9.872

XLON

24/05/2021

15:17:18

00266564356EXPA1

200

9.872

XLON

24/05/2021

15:17:18

00266564357EXPA1

200

9.872

XLON

24/05/2021

15:17:18

00266564358EXPA1

349

9.872

XLON

24/05/2021

15:17:18

00266564359EXPA1

985

9.874

XLON

24/05/2021

15:18:56

00266564647EXPA1

360

9.874

XLON

24/05/2021

15:18:56

00266564648EXPA1

200

9.874

XLON

24/05/2021

15:18:56

00266564649EXPA1

210

9.874

XLON

24/05/2021

15:18:56

00266564651EXPA1

147

9.874

XLON

24/05/2021

15:18:56

00266564652EXPA1

24

9.874

XLON

24/05/2021

15:18:56

00266564653EXPA1

1092

9.872

XLON

24/05/2021

15:19:38

00266564793EXPA1

200

9.872

XLON

24/05/2021

15:20:34

00266565069EXPA1

200

9.872

XLON

24/05/2021

15:20:34

00266565071EXPA1

161

9.872

XLON

24/05/2021

15:20:34

00266565072EXPA1

200

9.872

XLON

24/05/2021

15:20:34

00266565075EXPA1

182

9.872

XLON

24/05/2021

15:20:34

00266565076EXPA1

147

9.872

XLON

24/05/2021

15:20:34

00266565077EXPA1

232

9.888

XLON

24/05/2021

15:23:35

00266566226EXPA1

200

9.888

XLON

24/05/2021

15:23:40

00266566238EXPA1

250

9.888

XLON

24/05/2021

15:23:40

00266566239EXPA1

136

9.888

XLON

24/05/2021

15:23:40

00266566240EXPA1

21

9.888

XLON

24/05/2021

15:23:40

00266566241EXPA1

200

9.886

XLON

24/05/2021

15:23:58

00266566323EXPA1

21

9.886

XLON

24/05/2021

15:23:58

00266566324EXPA1

218

9.886

XLON

24/05/2021

15:23:58

00266566325EXPA1

387

9.882

XLON

24/05/2021

15:24:18

00266566459EXPA1

250

9.882

XLON

24/05/2021

15:24:30

00266566511EXPA1

200

9.882

XLON

24/05/2021

15:24:30

00266566512EXPA1

169

9.882

XLON

24/05/2021

15:24:30

00266566513EXPA1

161

9.882

XLON

24/05/2021

15:24:33

00266566539EXPA1

200

9.882

XLON

24/05/2021

15:24:44

00266566586EXPA1

200

9.882

XLON

24/05/2021

15:24:44

00266566587EXPA1

46

9.882

XLON

24/05/2021

15:24:44

00266566588EXPA1

11

9.882

XLON

24/05/2021

15:24:52

00266566679EXPA1

200

9.878

XLON

24/05/2021

15:25:42

00266566959EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+2.80p (+0.36%)
delayed 17:12PM
< 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