1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 2744A
WPP PLC
28 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




28/05/2021










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






The Company announces that on 28/05/2021 it has purchased a total of 363,950 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

244,798

23,059

64,139

31,954

Highest price paid (per ordinary share)

9.854

9.850

9.850

9.850

Lowest price paid (per ordinary share)

9.734

9.736

9.736

9.744

Volume weighted average price paid (per ordinary share)

9.7815

9.7879

9.7799

9.7832












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 1,274,688,103 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 1,204,198,150 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

23

9.796

BATE

28/05/2021

07:02:32

00267023198EXPA1

67

9.798

BATE

28/05/2021

07:03:56

00267023550EXPA1

2

9.796

BATE

28/05/2021

07:13:19

00267025321EXPA1

27

9.796

BATE

28/05/2021

07:15:03

00267025608EXPA1

26

9.792

BATE

28/05/2021

07:15:09

00267025630EXPA1

173

9.772

BATE

28/05/2021

07:19:17

00267026419EXPA1

28

9.770

BATE

28/05/2021

07:20:34

00267026727EXPA1

242

9.766

BATE

28/05/2021

07:21:27

00267026888EXPA1

550

9.776

BATE

28/05/2021

07:32:50

00267029121EXPA1

1717

9.778

BATE

28/05/2021

07:40:14

00267030617EXPA1

388

9.786

BATE

28/05/2021

07:42:51

00267031021EXPA1

20

9.788

BATE

28/05/2021

07:44:49

00267031360EXPA1

100

9.788

BATE

28/05/2021

07:46:30

00267031702EXPA1

60

9.788

BATE

28/05/2021

07:46:30

00267031703EXPA1

90

9.788

BATE

28/05/2021

07:46:30

00267031704EXPA1

173

9.788

BATE

28/05/2021

07:46:30

00267031705EXPA1

55

9.788

BATE

28/05/2021

07:46:30

00267031706EXPA1

500

9.788

BATE

28/05/2021

07:46:30

00267031707EXPA1

278

9.788

BATE

28/05/2021

07:46:30

00267031708EXPA1

2

9.782

BATE

28/05/2021

07:48:47

00267032228EXPA1

16

9.782

BATE

28/05/2021

07:48:47

00267032229EXPA1

82

9.784

BATE

28/05/2021

07:48:47

00267032230EXPA1

37

9.768

BATE

28/05/2021

09:02:06

00267047434EXPA1

766

9.768

BATE

28/05/2021

09:02:06

00267047435EXPA1

1

9.752

BATE

28/05/2021

09:15:02

00267050570EXPA1

18

9.752

BATE

28/05/2021

09:19:54

00267051768EXPA1

110

9.752

BATE

28/05/2021

09:19:54

00267051769EXPA1

256

9.752

BATE

28/05/2021

09:19:54

00267051771EXPA1

90

9.752

BATE

28/05/2021

09:32:28

00267054647EXPA1

100

9.752

BATE

28/05/2021

09:32:28

00267054649EXPA1

137

9.752

BATE

28/05/2021

09:32:28

00267054651EXPA1

41

9.758

BATE

28/05/2021

09:45:45

00267057324EXPA1

14

9.736

BATE

28/05/2021

10:09:22

00267062837EXPA1

67

9.742

BATE

28/05/2021

10:15:04

00267063731EXPA1

100

9.764

BATE

28/05/2021

10:41:55

00267069016EXPA1

96

9.764

BATE

28/05/2021

10:45:35

00267069746EXPA1

1

9.804

BATE

28/05/2021

12:22:34

00267089441EXPA1

1

9.804

BATE

28/05/2021

12:22:34

00267089445EXPA1

82

9.818

BATE

28/05/2021

12:25:13

00267090220EXPA1

54

9.842

BATE

28/05/2021

12:51:46

00267096681EXPA1

1507

9.842

BATE

28/05/2021

12:51:49

00267096689EXPA1

307

9.850

BATE

28/05/2021

12:59:51

00267098545EXPA1

146

9.844

BATE

28/05/2021

13:04:20

00267099669EXPA1

33

9.844

BATE

28/05/2021

13:04:20

00267099670EXPA1

17

9.844

BATE

28/05/2021

13:04:20

00267099671EXPA1

14

9.844

BATE

28/05/2021

13:04:20

00267099672EXPA1

243

9.850

BATE

28/05/2021

13:12:28

00267101470EXPA1

134

9.850

BATE

28/05/2021

13:12:28

00267101471EXPA1

126

9.848

BATE

28/05/2021

13:14:19

00267101977EXPA1

172

9.848

BATE

28/05/2021

13:14:19

00267101979EXPA1

130

9.850

BATE

28/05/2021

13:14:19

00267101981EXPA1

110

9.850

BATE

28/05/2021

13:14:19

00267101982EXPA1

109

9.850

BATE

28/05/2021

13:14:19

00267101983EXPA1

245

9.814

BATE

28/05/2021

13:27:53

00267105895EXPA1

80

9.814

BATE

28/05/2021

13:27:53

00267105898EXPA1

21

9.788

BATE

28/05/2021

13:32:48

00267108180EXPA1

41

9.806

BATE

28/05/2021

13:34:32

00267109013EXPA1

143

9.806

BATE

28/05/2021

13:34:32

00267109014EXPA1

170

9.806

BATE

28/05/2021

13:34:32

00267109015EXPA1

71

9.798

BATE

28/05/2021

13:36:56

00267109953EXPA1

100

9.798

BATE

28/05/2021

13:36:56

00267109955EXPA1

3

9.798

BATE

28/05/2021

13:36:56

00267109956EXPA1

60

9.798

BATE

28/05/2021

13:36:56

00267109957EXPA1

22

9.798

BATE

28/05/2021

13:36:56

00267109959EXPA1

67

9.800

BATE

28/05/2021

13:41:41

00267111786EXPA1

49

9.802

BATE

28/05/2021

13:42:10

00267111949EXPA1

450

9.802

BATE

28/05/2021

13:42:10

00267111950EXPA1

57

9.802

BATE

28/05/2021

13:44:13

00267112647EXPA1

90

9.804

BATE

28/05/2021

13:48:31

00267114408EXPA1

3

9.804

BATE

28/05/2021

13:48:31

00267114409EXPA1

3

9.806

BATE

28/05/2021

13:51:26

00267115492EXPA1

9

9.806

BATE

28/05/2021

13:51:26

00267115497EXPA1

100

9.806

BATE

28/05/2021

13:51:26

00267115499EXPA1

26

9.806

BATE

28/05/2021

13:53:51

00267116645EXPA1

657

9.806

BATE

28/05/2021

13:53:51

00267116647EXPA1

19

9.798

BATE

28/05/2021

14:02:31

00267119946EXPA1

335

9.798

BATE

28/05/2021

14:02:31

00267119948EXPA1

173

9.798

BATE

28/05/2021

14:02:32

00267119950EXPA1

1605

9.804

BATE

28/05/2021

14:03:41

00267120542EXPA1

9

9.800

BATE

28/05/2021

14:05:25

00267121290EXPA1

60

9.786

BATE

28/05/2021

14:08:27

00267122779EXPA1

110

9.786

BATE

28/05/2021

14:08:27

00267122781EXPA1

100

9.786

BATE

28/05/2021

14:08:27

00267122783EXPA1

11

9.778

BATE

28/05/2021

14:11:16

00267124170EXPA1

3

9.778

BATE

28/05/2021

14:11:16

00267124171EXPA1

80

9.778

BATE

28/05/2021

14:11:40

00267124364EXPA1

67

9.778

BATE

28/05/2021

14:11:40

00267124368EXPA1

67

9.778

BATE

28/05/2021

14:11:40

00267124370EXPA1

90

9.778

BATE

28/05/2021

14:11:40

00267124371EXPA1

381

9.778

BATE

28/05/2021

14:11:40

00267124372EXPA1

27

9.762

BATE

28/05/2021

14:16:31

00267126319EXPA1

13

9.762

BATE

28/05/2021

14:16:31

00267126321EXPA1

67

9.762

BATE

28/05/2021

14:16:31

00267126322EXPA1

149

9.762

BATE

28/05/2021

14:16:31

00267126323EXPA1

18

9.756

BATE

28/05/2021

14:19:29

00267127536EXPA1

33

9.756

BATE

28/05/2021

14:19:29

00267127537EXPA1

2

9.764

BATE

28/05/2021

14:33:28

00267134100EXPA1

100

9.764

BATE

28/05/2021

14:33:28

00267134101EXPA1

101

9.760

BATE

28/05/2021

14:37:58

00267136135EXPA1

95

9.772

BATE

28/05/2021

14:42:48

00267138546EXPA1

719

9.772

BATE

28/05/2021

14:42:48

00267138547EXPA1

13

9.772

BATE

28/05/2021

14:42:48

00267138548EXPA1

26

9.772

BATE

28/05/2021

14:42:48

00267138549EXPA1

39

9.772

BATE

28/05/2021

14:42:48

00267138550EXPA1

7

9.772

BATE

28/05/2021

14:42:48

00267138551EXPA1

19

9.772

BATE

28/05/2021

14:42:48

00267138552EXPA1

10

9.772

BATE

28/05/2021

14:42:48

00267138554EXPA1

95

9.774

BATE

28/05/2021

14:44:26

00267139104EXPA1

26

9.774

BATE

28/05/2021

14:44:26

00267139105EXPA1

5

9.774

BATE

28/05/2021

14:44:26

00267139106EXPA1

107

9.774

BATE

28/05/2021

14:44:26

00267139107EXPA1

26

9.774

BATE

28/05/2021

14:44:26

00267139108EXPA1

60

9.774

BATE

28/05/2021

14:44:48

00267139209EXPA1

32

9.770

BATE

28/05/2021

14:46:54

00267140226EXPA1

10

9.770

BATE

28/05/2021

14:46:54

00267140232EXPA1

90

9.768

BATE

28/05/2021

14:49:24

00267141328EXPA1

104

9.768

BATE

28/05/2021

14:49:24

00267141329EXPA1

100

9.758

BATE

28/05/2021

14:55:45

00267144084EXPA1

67

9.758

BATE

28/05/2021

14:55:45

00267144085EXPA1

25

9.758

BATE

28/05/2021

14:55:45

00267144086EXPA1

3

9.756

BATE

28/05/2021

14:57:38

00267144791EXPA1

12

9.756

BATE

28/05/2021

14:59:17

00267145439EXPA1

100

9.756

BATE

28/05/2021

14:59:17

00267145443EXPA1

100

9.756

BATE

28/05/2021

14:59:17

00267145444EXPA1

100

9.756

BATE

28/05/2021

14:59:17

00267145445EXPA1

100

9.756

BATE

28/05/2021

14:59:17

00267145446EXPA1

100

9.756

BATE

28/05/2021

14:59:17

00267145447EXPA1

305

9.756

BATE

28/05/2021

14:59:17

00267145448EXPA1

67

9.754

BATE

28/05/2021

15:00:18

00267146514EXPA1

90

9.754

BATE

28/05/2021

15:00:18

00267146516EXPA1

4

9.754

BATE

28/05/2021

15:00:18

00267146517EXPA1

74

9.754

BATE

28/05/2021

15:00:18

00267146520EXPA1

752

9.754

BATE

28/05/2021

15:00:18

00267146522EXPA1

90

9.754

BATE

28/05/2021

15:01:54

00267147195EXPA1

3

9.754

BATE

28/05/2021

15:01:54

00267147197EXPA1

42

9.754

BATE

28/05/2021

15:01:54

00267147199EXPA1

354

9.760

BATE

28/05/2021

15:04:58

00267148463EXPA1

90

9.760

BATE

28/05/2021

15:04:58

00267148464EXPA1

91

9.760

BATE

28/05/2021

15:04:58

00267148465EXPA1

86

9.760

BATE

28/05/2021

15:04:58

00267148466EXPA1

90

9.770

BATE

28/05/2021

15:10:18

00267151089EXPA1

71

9.770

BATE

28/05/2021

15:10:18

00267151091EXPA1

67

9.770

BATE

28/05/2021

15:10:18

00267151094EXPA1

352

9.774

BATE

28/05/2021

15:11:02

00267151406EXPA1

67

9.774

BATE

28/05/2021

15:11:38

00267151706EXPA1

10

9.774

BATE

28/05/2021

15:11:38

00267151707EXPA1

91

9.776

BATE

28/05/2021

15:12:01

00267151934EXPA1

3

9.776

BATE

28/05/2021

15:12:01

00267151936EXPA1

8

9.776

BATE

28/05/2021

15:12:01

00267151937EXPA1

500

9.776

BATE

28/05/2021

15:12:14

00267152022EXPA1

500

9.776

BATE

28/05/2021

15:12:14

00267152023EXPA1

440

9.776

BATE

28/05/2021

15:12:14

00267152024EXPA1

570

9.778

BATE

28/05/2021

15:15:55

00267153967EXPA1

220

9.774

BATE

28/05/2021

15:18:44

00267155583EXPA1

79

9.780

BATE

28/05/2021

15:22:09

00267157695EXPA1

28

9.780

BATE

28/05/2021

15:22:09

00267157698EXPA1

77

9.790

CHIX

28/05/2021

07:02:20

00267023172EXPA1

257

9.798

CHIX

28/05/2021

07:03:59

00267023554EXPA1

77

9.802

CHIX

28/05/2021

07:04:20

00267023625EXPA1

62

9.802

CHIX

28/05/2021

07:05:17

00267023807EXPA1

3

9.792

CHIX

28/05/2021

07:11:10

00267024875EXPA1

400

9.784

CHIX

28/05/2021

07:15:36

00267025744EXPA1

325

9.784

CHIX

28/05/2021

07:15:36

00267025746EXPA1

206

9.776

CHIX

28/05/2021

07:17:39

00267026082EXPA1

243

9.782

CHIX

28/05/2021

07:18:14

00267026177EXPA1

149

9.782

CHIX

28/05/2021

07:18:14

00267026178EXPA1

8

9.772

CHIX

28/05/2021

07:19:17

00267026420EXPA1

379

9.772

CHIX

28/05/2021

07:19:17

00267026421EXPA1

24

9.768

CHIX

28/05/2021

07:20:31

00267026696EXPA1

200

9.768

CHIX

28/05/2021

07:20:31

00267026698EXPA1

494

9.766

CHIX

28/05/2021

07:21:27

00267026889EXPA1

10

9.768

CHIX

28/05/2021

07:22:38

00267027202EXPA1

359

9.786

CHIX

28/05/2021

07:24:55

00267027645EXPA1

332

9.772

CHIX

28/05/2021

07:37:00

00267030012EXPA1

118

9.772

CHIX

28/05/2021

07:37:00

00267030015EXPA1

54

9.788

CHIX

28/05/2021

07:44:49

00267031359EXPA1

414

9.782

CHIX

28/05/2021

07:49:05

00267032296EXPA1

534

9.788

CHIX

28/05/2021

07:55:50

00267033533EXPA1

401

9.786

CHIX

28/05/2021

07:59:12

00267034106EXPA1

77

9.790

CHIX

28/05/2021

08:01:43

00267034693EXPA1

200

9.790

CHIX

28/05/2021

08:02:41

00267034877EXPA1

377

9.786

CHIX

28/05/2021

08:08:55

00267036271EXPA1

256

9.790

CHIX

28/05/2021

08:17:56

00267038188EXPA1

107

9.790

CHIX

28/05/2021

08:17:59

00267038193EXPA1

29

9.790

CHIX

28/05/2021

08:17:59

00267038195EXPA1

488

9.774

CHIX

28/05/2021

08:22:40

00267039032EXPA1

210

9.774

CHIX

28/05/2021

08:30:12

00267040507EXPA1

400

9.774

CHIX

28/05/2021

08:30:12

00267040509EXPA1

165

9.774

CHIX

28/05/2021

08:30:12

00267040510EXPA1

77

9.768

CHIX

28/05/2021

08:42:03

00267043000EXPA1

91

9.764

CHIX

28/05/2021

08:44:42

00267043522EXPA1

77

9.764

CHIX

28/05/2021

08:44:42

00267043523EXPA1

176

9.764

CHIX

28/05/2021

08:44:42

00267043524EXPA1

156

9.764

CHIX

28/05/2021

08:44:42

00267043525EXPA1

138

9.764

CHIX

28/05/2021

08:44:42

00267043526EXPA1

2

9.764

CHIX

28/05/2021

08:46:17

00267043874EXPA1

68

9.766

CHIX

28/05/2021

08:47:06

00267044036EXPA1

78

9.766

CHIX

28/05/2021

08:47:06

00267044037EXPA1

186

9.766

CHIX

28/05/2021

08:47:06

00267044039EXPA1

188

9.764

CHIX

28/05/2021

08:52:28

00267045289EXPA1

21

9.764

CHIX

28/05/2021

08:52:28

00267045290EXPA1

104

9.764

CHIX

28/05/2021

08:52:28

00267045293EXPA1

152

9.764

CHIX

28/05/2021

08:52:28

00267045294EXPA1

677

9.766

CHIX

28/05/2021

08:57:00

00267046430EXPA1

109

9.768

CHIX

28/05/2021

09:01:01

00267047168EXPA1

311

9.768

CHIX

28/05/2021

09:01:01

00267047170EXPA1

2

9.768

CHIX

28/05/2021

09:02:06

00267047432EXPA1

45

9.752

CHIX

28/05/2021

09:15:02

00267050571EXPA1

317

9.752

CHIX

28/05/2021

09:15:02

00267050573EXPA1

45

9.754

CHIX

28/05/2021

09:15:36

00267050754EXPA1

253

9.754

CHIX

28/05/2021

09:15:36

00267050755EXPA1

2

9.744

CHIX

28/05/2021

09:23:32

00267052745EXPA1

91

9.748

CHIX

28/05/2021

09:25:04

00267053115EXPA1

300

9.748

CHIX

28/05/2021

09:25:04

00267053116EXPA1

100

9.748

CHIX

28/05/2021

09:25:04

00267053118EXPA1

234

9.748

CHIX

28/05/2021

09:25:04

00267053120EXPA1

370

9.752

CHIX

28/05/2021

09:40:23

00267056436EXPA1

91

9.758

CHIX

28/05/2021

09:40:39

00267056496EXPA1

1

9.758

CHIX

28/05/2021

09:44:16

00267057088EXPA1

3

9.758

CHIX

28/05/2021

09:45:45

00267057325EXPA1

811

9.758

CHIX

28/05/2021

09:45:45

00267057326EXPA1

41

9.758

CHIX

28/05/2021

09:45:45

00267057327EXPA1

441

9.762

CHIX

28/05/2021

09:49:30

00267058007EXPA1

100

9.744

CHIX

28/05/2021

09:57:16

00267059697EXPA1

600

9.744

CHIX

28/05/2021

09:57:16

00267059698EXPA1

210

9.744

CHIX

28/05/2021

09:57:16

00267059699EXPA1

695

9.744

CHIX

28/05/2021

09:57:16

00267059700EXPA1

484

9.746

CHIX

28/05/2021

10:00:10

00267060208EXPA1

2

9.736

CHIX

28/05/2021

10:09:22

00267062836EXPA1

1

9.736

CHIX

28/05/2021

10:09:22

00267062838EXPA1

191

9.742

CHIX

28/05/2021

10:15:04

00267063734EXPA1

91

9.742

CHIX

28/05/2021

10:15:04

00267063735EXPA1

452

9.748

CHIX

28/05/2021

10:25:32

00267065538EXPA1

699

9.748

CHIX

28/05/2021

10:31:21

00267066752EXPA1

320

9.748

CHIX

28/05/2021

10:31:21

00267066753EXPA1

313

9.748

CHIX

28/05/2021

10:31:21

00267066754EXPA1

391

9.756

CHIX

28/05/2021

10:34:11

00267067312EXPA1

43

9.764

CHIX

28/05/2021

10:45:35

00267069745EXPA1

97

9.770

CHIX

28/05/2021

10:48:01

00267070185EXPA1

500

9.770

CHIX

28/05/2021

10:48:01

00267070187EXPA1

91

9.770

CHIX

28/05/2021

10:48:01

00267070188EXPA1

150

9.770

CHIX

28/05/2021

10:48:01

00267070189EXPA1

100

9.770

CHIX

28/05/2021

10:48:01

00267070191EXPA1

240

9.770

CHIX

28/05/2021

10:48:01

00267070192EXPA1

133

9.770

CHIX

28/05/2021

10:48:01

00267070193EXPA1

133

9.770

CHIX

28/05/2021

10:48:01

00267070194EXPA1

9

9.770

CHIX

28/05/2021

10:48:01

00267070195EXPA1

103

9.798

CHIX

28/05/2021

12:20:23

00267086694EXPA1

251

9.798

CHIX

28/05/2021

12:20:23

00267086696EXPA1

219

9.804

CHIX

28/05/2021

12:22:34

00267089443EXPA1

17

9.818

CHIX

28/05/2021

12:25:13

00267090221EXPA1

200

9.818

CHIX

28/05/2021

12:25:13

00267090224EXPA1

600

9.822

CHIX

28/05/2021

12:33:33

00267092441EXPA1

11

9.828

CHIX

28/05/2021

12:45:34

00267095369EXPA1

77

9.828

CHIX

28/05/2021

12:45:34

00267095371EXPA1

230

9.830

CHIX

28/05/2021

12:45:34

00267095373EXPA1

230

9.830

CHIX

28/05/2021

12:45:34

00267095375EXPA1

121

9.830

CHIX

28/05/2021

12:45:34

00267095377EXPA1

100

9.830

CHIX

28/05/2021

12:45:34

00267095378EXPA1

97

9.830

CHIX

28/05/2021

12:45:34

00267095379EXPA1

13

9.848

CHIX

28/05/2021

12:59:05

00267098398EXPA1

200

9.848

CHIX

28/05/2021

12:59:05

00267098400EXPA1

280

9.846

CHIX

28/05/2021

13:01:34

00267098944EXPA1

28

9.846

CHIX

28/05/2021

13:01:34

00267098945EXPA1

424

9.844

CHIX

28/05/2021

13:04:22

00267099675EXPA1

111

9.844

CHIX

28/05/2021

13:04:23

00267099677EXPA1

225

9.844

CHIX

28/05/2021

13:04:23

00267099678EXPA1

31

9.846

CHIX

28/05/2021

13:07:58

00267100426EXPA1

119

9.846

CHIX

28/05/2021

13:07:58

00267100428EXPA1

273

9.846

CHIX

28/05/2021

13:07:58

00267100430EXPA1

794

9.850

CHIX

28/05/2021

13:12:28

00267101473EXPA1

10

9.844

CHIX

28/05/2021

13:16:04

00267102388EXPA1

195

9.844

CHIX

28/05/2021

13:16:29

00267102476EXPA1

122

9.844

CHIX

28/05/2021

13:16:29

00267102477EXPA1

573

9.846

CHIX

28/05/2021

13:20:03

00267103520EXPA1

337

9.844

CHIX

28/05/2021

13:21:58

00267104239EXPA1

91

9.834

CHIX

28/05/2021

13:23:43

00267104656EXPA1

500

9.834

CHIX

28/05/2021

13:23:43

00267104657EXPA1

280

9.834

CHIX

28/05/2021

13:23:43

00267104658EXPA1

100

9.834

CHIX

28/05/2021

13:23:43

00267104659EXPA1

280

9.834

CHIX

28/05/2021

13:23:43

00267104660EXPA1

16

9.834

CHIX

28/05/2021

13:23:43

00267104661EXPA1

52

9.828

CHIX

28/05/2021

13:25:18

00267105000EXPA1

63

9.828

CHIX

28/05/2021

13:25:18

00267105001EXPA1

266

9.828

CHIX

28/05/2021

13:25:18

00267105002EXPA1

316

9.828

CHIX

28/05/2021

13:25:22

00267105021EXPA1

1

9.828

CHIX

28/05/2021

13:25:22

00267105023EXPA1

250

9.814

CHIX

28/05/2021

13:27:53

00267105894EXPA1

129

9.814

CHIX

28/05/2021

13:27:53

00267105896EXPA1

190

9.814

CHIX

28/05/2021

13:27:53

00267105897EXPA1

65

9.814

CHIX

28/05/2021

13:29:26

00267106300EXPA1

174

9.814

CHIX

28/05/2021

13:29:26

00267106301EXPA1

273

9.814

CHIX

28/05/2021

13:29:26

00267106302EXPA1

17

9.792

CHIX

28/05/2021

13:31:46

00267107557EXPA1

344

9.792

CHIX

28/05/2021

13:31:46

00267107559EXPA1

100

9.792

CHIX

28/05/2021

13:31:46

00267107561EXPA1

260

9.792

CHIX

28/05/2021

13:31:46

00267107563EXPA1

59

9.792

CHIX

28/05/2021

13:31:46

00267107564EXPA1

13

9.788

CHIX

28/05/2021

13:33:03

00267108281EXPA1

22

9.798

CHIX

28/05/2021

13:36:56

00267109952EXPA1

403

9.798

CHIX

28/05/2021

13:36:56

00267109954EXPA1

167

9.798

CHIX

28/05/2021

13:36:56

00267109958EXPA1

77

9.798

CHIX

28/05/2021

13:36:56

00267109960EXPA1

96

9.798

CHIX

28/05/2021

13:36:56

00267109961EXPA1

210

9.798

CHIX

28/05/2021

13:36:56

00267109962EXPA1

91

9.798

CHIX

28/05/2021

13:36:56

00267109963EXPA1

100

9.798

CHIX

28/05/2021

13:36:56

00267109964EXPA1

76

9.804

CHIX

28/05/2021

13:40:01

00267111250EXPA1

482

9.800

CHIX

28/05/2021

13:41:41

00267111787EXPA1

99

9.800

CHIX

28/05/2021

13:41:41

00267111789EXPA1

441

9.802

CHIX

28/05/2021

13:44:27

00267112707EXPA1

98

9.802

CHIX

28/05/2021

13:44:27

00267112708EXPA1

471

9.802

CHIX

28/05/2021

13:45:37

00267113129EXPA1

435

9.808

CHIX

28/05/2021

13:47:04

00267113774EXPA1

122

9.804

CHIX

28/05/2021

13:48:31

00267114404EXPA1

95

9.804

CHIX

28/05/2021

13:48:31

00267114407EXPA1

77

9.806

CHIX

28/05/2021

13:51:26

00267115495EXPA1

78

9.806

CHIX

28/05/2021

13:51:26

00267115498EXPA1

102

9.806

CHIX

28/05/2021

13:51:26

00267115500EXPA1

77

9.806

CHIX

28/05/2021

13:51:26

00267115501EXPA1

1

9.804

CHIX

28/05/2021

13:55:03

00267117034EXPA1

361

9.804

CHIX

28/05/2021

13:55:03

00267117035EXPA1

100

9.804

CHIX

28/05/2021

13:55:03

00267117036EXPA1

150

9.804

CHIX

28/05/2021

13:59:34

00267118786EXPA1

200

9.808

CHIX

28/05/2021

14:00:36

00267119158EXPA1

14

9.798

CHIX

28/05/2021

14:02:31

00267119947EXPA1

1005

9.798

CHIX

28/05/2021

14:02:32

00267119949EXPA1

53

9.800

CHIX

28/05/2021

14:05:25

00267121284EXPA1

77

9.800

CHIX

28/05/2021

14:05:25

00267121285EXPA1

95

9.800

CHIX

28/05/2021

14:05:25

00267121286EXPA1

153

9.800

CHIX

28/05/2021

14:05:25

00267121287EXPA1

443

9.790

CHIX

28/05/2021

14:06:55

00267122130EXPA1

19

9.786

CHIX

28/05/2021

14:08:27

00267122778EXPA1

290

9.786

CHIX

28/05/2021

14:08:27

00267122780EXPA1

146

9.786

CHIX

28/05/2021

14:08:27

00267122782EXPA1

230

9.786

CHIX

28/05/2021

14:08:27

00267122784EXPA1

367

9.782

CHIX

28/05/2021

14:10:48

00267123959EXPA1

195

9.782

CHIX

28/05/2021

14:10:48

00267123960EXPA1

600

9.766

CHIX

28/05/2021

14:12:24

00267124747EXPA1

1

9.762

CHIX

28/05/2021

14:14:14

00267125529EXPA1

250

9.762

CHIX

28/05/2021

14:14:14

00267125530EXPA1

91

9.762

CHIX

28/05/2021

14:14:14

00267125533EXPA1

137

9.762

CHIX

28/05/2021

14:14:14

00267125534EXPA1

77

9.762

CHIX

28/05/2021

14:14:14

00267125535EXPA1

89

9.764

CHIX

28/05/2021

14:15:24

00267125914EXPA1

91

9.764

CHIX

28/05/2021

14:15:24

00267125918EXPA1

2

9.762

CHIX

28/05/2021

14:16:32

00267126326EXPA1

11

9.764

CHIX

28/05/2021

14:17:13

00267126589EXPA1

452

9.766

CHIX

28/05/2021

14:17:18

00267126642EXPA1

401

9.760

CHIX

28/05/2021

14:18:28

00267127077EXPA1

9

9.756

CHIX

28/05/2021

14:19:29

00267127535EXPA1

77

9.756

CHIX

28/05/2021

14:19:29

00267127538EXPA1

108

9.756

CHIX

28/05/2021

14:19:29

00267127539EXPA1

739

9.756

CHIX

28/05/2021

14:19:29

00267127540EXPA1

77

9.756

CHIX

28/05/2021

14:25:51

00267130998EXPA1

77

9.756

CHIX

28/05/2021

14:25:51

00267130999EXPA1

104

9.756

CHIX

28/05/2021

14:25:51

00267131000EXPA1

90

9.756

CHIX

28/05/2021

14:25:51

00267131001EXPA1

75

9.756

CHIX

28/05/2021

14:27:25

00267131593EXPA1

210

9.756

CHIX

28/05/2021

14:27:25

00267131594EXPA1

210

9.756

CHIX

28/05/2021

14:27:25

00267131595EXPA1

161

9.756

CHIX

28/05/2021

14:27:25

00267131596EXPA1

77

9.756

CHIX

28/05/2021

14:27:25

00267131597EXPA1

554

9.756

CHIX

28/05/2021

14:27:25

00267131598EXPA1

100

9.756

CHIX

28/05/2021

14:27:25

00267131599EXPA1

111

9.756

CHIX

28/05/2021

14:27:25

00267131600EXPA1

77

9.760

CHIX

28/05/2021

14:28:45

00267132061EXPA1

236

9.760

CHIX

28/05/2021

14:28:45

00267132062EXPA1

500

9.762

CHIX

28/05/2021

14:29:33

00267132375EXPA1

57

9.762

CHIX

28/05/2021

14:29:33

00267132377EXPA1

300

9.764

CHIX

28/05/2021

14:33:28

00267134099EXPA1

104

9.764

CHIX

28/05/2021

14:34:58

00267134715EXPA1

26

9.764

CHIX

28/05/2021

14:34:58

00267134718EXPA1

335

9.764

CHIX

28/05/2021

14:34:58

00267134720EXPA1

77

9.760

CHIX

28/05/2021

14:37:58

00267136133EXPA1

1

9.760

CHIX

28/05/2021

14:37:58

00267136134EXPA1

137

9.760

CHIX

28/05/2021

14:37:58

00267136136EXPA1

536

9.764

CHIX

28/05/2021

14:39:50

00267136912EXPA1

37

9.768

CHIX

28/05/2021

14:40:47

00267137450EXPA1

100

9.768

CHIX

28/05/2021

14:40:47

00267137451EXPA1

100

9.768

CHIX

28/05/2021

14:40:47

00267137452EXPA1

100

9.768

CHIX

28/05/2021

14:40:47

00267137453EXPA1

780

9.774

CHIX

28/05/2021

14:41:24

00267137870EXPA1

26

9.774

CHIX

28/05/2021

14:41:25

00267137877EXPA1

186

9.774

CHIX

28/05/2021

14:41:25

00267137878EXPA1

80

9.774

CHIX

28/05/2021

14:41:25

00267137879EXPA1

312

9.774

CHIX

28/05/2021

14:41:25

00267137880EXPA1

77

9.774

CHIX

28/05/2021

14:43:46

00267138865EXPA1

77

9.774

CHIX

28/05/2021

14:43:46

00267138866EXPA1

119

9.774

CHIX

28/05/2021

14:43:46

00267138868EXPA1

866

9.774

CHIX

28/05/2021

14:43:46

00267138869EXPA1

10

9.774

CHIX

28/05/2021

14:44:26

00267139110EXPA1

131

9.774

CHIX

28/05/2021

14:44:48

00267139208EXPA1

77

9.774

CHIX

28/05/2021

14:44:48

00267139210EXPA1

100

9.774

CHIX

28/05/2021

14:44:51

00267139222EXPA1

104

9.772

CHIX

28/05/2021

14:45:52

00267139750EXPA1

280

9.772

CHIX

28/05/2021

14:45:52

00267139751EXPA1

104

9.772

CHIX

28/05/2021

14:45:52

00267139754EXPA1

77

9.770

CHIX

28/05/2021

14:46:54

00267140228EXPA1

77

9.770

CHIX

28/05/2021

14:46:54

00267140231EXPA1

13

9.766

CHIX

28/05/2021

14:48:22

00267140900EXPA1

290

9.766

CHIX

28/05/2021

14:48:22

00267140902EXPA1

77

9.758

CHIX

28/05/2021

14:51:54

00267142426EXPA1

77

9.758

CHIX

28/05/2021

14:51:54

00267142427EXPA1

101

9.758

CHIX

28/05/2021

14:51:54

00267142428EXPA1

260

9.758

CHIX

28/05/2021

14:51:54

00267142429EXPA1

441

9.758

CHIX

28/05/2021

14:51:54

00267142430EXPA1

98

9.758

CHIX

28/05/2021

14:51:54

00267142431EXPA1

77

9.758

CHIX

28/05/2021

14:51:54

00267142432EXPA1

384

9.758

CHIX

28/05/2021

14:51:54

00267142433EXPA1

61

9.758

CHIX

28/05/2021

14:51:54

00267142434EXPA1

1

9.762

CHIX

28/05/2021

14:53:29

00267143086EXPA1

492

9.762

CHIX

28/05/2021

14:53:29

00267143088EXPA1

100

9.758

CHIX

28/05/2021

14:54:55

00267143715EXPA1

435

9.758

CHIX

28/05/2021

14:54:55

00267143719EXPA1

91

9.758

CHIX

28/05/2021

14:55:45

00267144081EXPA1

77

9.758

CHIX

28/05/2021

14:55:45

00267144082EXPA1

77

9.756

CHIX

28/05/2021

14:57:38

00267144789EXPA1

38

9.756

CHIX

28/05/2021

14:59:17

00267145437EXPA1

300

9.756

CHIX

28/05/2021

14:59:17

00267145438EXPA1

100

9.756

CHIX

28/05/2021

14:59:17

00267145440EXPA1

300

9.756

CHIX

28/05/2021

14:59:17

00267145442EXPA1

270

9.754

CHIX

28/05/2021

15:01:54

00267147194EXPA1

106

9.754

CHIX

28/05/2021

15:01:54

00267147196EXPA1

122

9.754

CHIX

28/05/2021

15:01:54

00267147198EXPA1

442

9.754

CHIX

28/05/2021

15:04:25

00267148254EXPA1

173

9.754

CHIX

28/05/2021

15:04:25

00267148257EXPA1

149

9.754

CHIX

28/05/2021

15:04:25

00267148261EXPA1

22

9.774

CHIX

28/05/2021

15:07:03

00267149425EXPA1

12

9.774

CHIX

28/05/2021

15:07:03

00267149426EXPA1

76

9.774

CHIX

28/05/2021

15:07:29

00267149705EXPA1

58

9.774

CHIX

28/05/2021

15:07:29

00267149709EXPA1

536

9.770

CHIX

28/05/2021

15:10:13

00267151045EXPA1

148

9.770

CHIX

28/05/2021

15:10:18

00267151093EXPA1

91

9.770

CHIX

28/05/2021

15:10:18

00267151095EXPA1

357

9.770

CHIX

28/05/2021

15:10:18

00267151096EXPA1

379

9.770

CHIX

28/05/2021

15:10:31

00267151185EXPA1

77

9.774

CHIX

28/05/2021

15:11:38

00267151702EXPA1

96

9.774

CHIX

28/05/2021

15:11:38

00267151704EXPA1

462

9.768

CHIX

28/05/2021

15:12:57

00267152317EXPA1

200

9.768

CHIX

28/05/2021

15:12:57

00267152318EXPA1

434

9.768

CHIX

28/05/2021

15:12:57

00267152319EXPA1

375

9.768

CHIX

28/05/2021

15:12:57

00267152320EXPA1

83

9.774

CHIX

28/05/2021

15:14:07

00267153037EXPA1

156

9.774

CHIX

28/05/2021

15:14:07

00267153038EXPA1

153

9.774

CHIX

28/05/2021

15:14:07

00267153039EXPA1

76

9.774

CHIX

28/05/2021

15:14:07

00267153040EXPA1

100

9.774

CHIX

28/05/2021

15:14:07

00267153041EXPA1

76

9.774

CHIX

28/05/2021

15:14:07

00267153042EXPA1

200

9.774

CHIX

28/05/2021

15:14:07

00267153043EXPA1

76

9.774

CHIX

28/05/2021

15:14:07

00267153044EXPA1

76

9.774

CHIX

28/05/2021

15:14:07

00267153045EXPA1

1

9.774

CHIX

28/05/2021

15:14:07

00267153047EXPA1

200

9.774

CHIX

28/05/2021

15:14:07

00267153048EXPA1

858

9.774

CHIX

28/05/2021

15:14:07

00267153049EXPA1

437

9.776

CHIX

28/05/2021

15:15:04

00267153484EXPA1

2

9.778

CHIX

28/05/2021

15:15:52

00267153930EXPA1

9

9.778

CHIX

28/05/2021

15:15:55

00267153966EXPA1

840

9.778

CHIX

28/05/2021

15:15:55

00267153968EXPA1

268

9.778

CHIX

28/05/2021

15:15:55

00267153969EXPA1

476

9.774

CHIX

28/05/2021

15:17:17

00267154735EXPA1

461

9.774

CHIX

28/05/2021

15:17:51

00267155047EXPA1

9

9.774

CHIX

28/05/2021

15:18:43

00267155555EXPA1

839

9.774

CHIX

28/05/2021

15:18:43

00267155557EXPA1

16

9.774

CHIX

28/05/2021

15:18:43

00267155559EXPA1

172

9.780

CHIX

28/05/2021

15:19:57

00267156303EXPA1

354

9.780

CHIX

28/05/2021

15:19:57

00267156304EXPA1

139

9.780

CHIX

28/05/2021

15:19:57

00267156307EXPA1

91

9.778

CHIX

28/05/2021

15:20:41

00267156800EXPA1

91

9.778

CHIX

28/05/2021

15:20:41

00267156801EXPA1

752

9.778

CHIX

28/05/2021

15:20:41

00267156802EXPA1

183

9.778

CHIX

28/05/2021

15:20:41

00267156803EXPA1

10

9.780

CHIX

28/05/2021

15:22:09

00267157692EXPA1

9

9.780

CHIX

28/05/2021

15:22:09

00267157697EXPA1

462

9.780

CHIX

28/05/2021

15:22:09

00267157699EXPA1

16

9.780

CHIX

28/05/2021

15:22:09

00267157700EXPA1

173

9.802

TRQX

28/05/2021

07:04:17

00267023604EXPA1

639

9.802

TRQX

28/05/2021

07:04:32

00267023657EXPA1

173

9.802

TRQX

28/05/2021

07:05:17

00267023806EXPA1

100

9.802

TRQX

28/05/2021

07:05:17

00267023808EXPA1

100

9.800

TRQX

28/05/2021

07:06:16

00267024025EXPA1

1665

9.798

TRQX

28/05/2021

07:09:11

00267024516EXPA1

34

9.794

TRQX

28/05/2021

07:11:33

00267024975EXPA1

173

9.796

TRQX

28/05/2021

07:13:33

00267025371EXPA1

100

9.796

TRQX

28/05/2021

07:13:33

00267025372EXPA1

173

9.772

TRQX

28/05/2021

07:19:17

00267026418EXPA1

174

9.766

TRQX

28/05/2021

07:21:27

00267026886EXPA1

174

9.768

TRQX

28/05/2021

07:22:38

00267027198EXPA1

100

9.784

TRQX

28/05/2021

07:25:35

00267027778EXPA1

500

9.784

TRQX

28/05/2021

07:25:35

00267027779EXPA1

173

9.784

TRQX

28/05/2021

07:25:35

00267027780EXPA1

675

9.782

TRQX

28/05/2021

07:26:25

00267027950EXPA1

83

9.782

TRQX

28/05/2021

07:26:25

00267027951EXPA1

173

9.788

TRQX

28/05/2021

07:29:46

00267028556EXPA1

88

9.788

TRQX

28/05/2021

07:30:02

00267028603EXPA1

180

9.788

TRQX

28/05/2021

07:30:02

00267028604EXPA1

500

9.788

TRQX

28/05/2021

07:30:02

00267028605EXPA1

23

9.788

TRQX

28/05/2021

07:30:02

00267028606EXPA1

98

9.776

TRQX

28/05/2021

07:31:51

00267028959EXPA1

500

9.776

TRQX

28/05/2021

07:31:51

00267028960EXPA1

173

9.776

TRQX

28/05/2021

07:34:01

00267029373EXPA1

311

9.776

TRQX

28/05/2021

07:34:01

00267029374EXPA1

173

9.786

TRQX

28/05/2021

07:44:46

00267031353EXPA1

173

9.788

TRQX

28/05/2021

07:44:49

00267031354EXPA1

732

9.784

TRQX

28/05/2021

07:54:32

00267033309EXPA1

40

9.786

TRQX

28/05/2021

08:08:55

00267036269EXPA1

180

9.786

TRQX

28/05/2021

08:08:55

00267036272EXPA1

500

9.786

TRQX

28/05/2021

08:08:55

00267036273EXPA1

498

9.774

TRQX

28/05/2021

08:30:12

00267040508EXPA1

173

9.770

TRQX

28/05/2021

08:42:34

00267043086EXPA1

180

9.770

TRQX

28/05/2021

08:42:34

00267043087EXPA1

100

9.770

TRQX

28/05/2021

08:42:34

00267043088EXPA1

285

9.770

TRQX

28/05/2021

08:42:34

00267043089EXPA1

56

9.766

TRQX

28/05/2021

08:46:52

00267043962EXPA1

79

9.766

TRQX

28/05/2021

08:46:52

00267043963EXPA1

174

9.766

TRQX

28/05/2021

08:48:59

00267044385EXPA1

180

9.766

TRQX

28/05/2021

08:48:59

00267044386EXPA1

500

9.766

TRQX

28/05/2021

08:48:59

00267044387EXPA1

174

9.768

TRQX

28/05/2021

09:02:06

00267047436EXPA1

714

9.748

TRQX

28/05/2021

09:25:04

00267053117EXPA1

174

9.748

TRQX

28/05/2021

09:25:04

00267053119EXPA1

174

9.752

TRQX

28/05/2021

09:32:28

00267054648EXPA1

180

9.752

TRQX

28/05/2021

09:32:28

00267054650EXPA1

132

9.756

TRQX

28/05/2021

09:33:32

00267054919EXPA1

1335

9.756

TRQX

28/05/2021

09:33:32

00267054920EXPA1

291

9.744

TRQX

28/05/2021

10:13:47

00267063579EXPA1

1431

9.746

TRQX

28/05/2021

10:16:07

00267063883EXPA1

17

9.764

TRQX

28/05/2021

10:41:55

00267069017EXPA1

100

9.764

TRQX

28/05/2021

10:41:55

00267069018EXPA1

100

9.764

TRQX

28/05/2021

10:45:35

00267069743EXPA1

74

9.798

TRQX

28/05/2021

12:20:23

00267086690EXPA1

100

9.798

TRQX

28/05/2021

12:20:23

00267086691EXPA1

100

9.798

TRQX

28/05/2021

12:20:23

00267086693EXPA1

173

9.798

TRQX

28/05/2021

12:20:23

00267086695EXPA1

75

9.818

TRQX

28/05/2021

12:25:13

00267090219EXPA1

180

9.818

TRQX

28/05/2021

12:25:13

00267090223EXPA1

100

9.818

TRQX

28/05/2021

12:25:13

00267090225EXPA1

100

9.822

TRQX

28/05/2021

12:33:33

00267092440EXPA1

348

9.814

TRQX

28/05/2021

12:37:07

00267093408EXPA1

1

9.828

TRQX

28/05/2021

12:45:34

00267095367EXPA1

124

9.830

TRQX

28/05/2021

12:45:34

00267095370EXPA1

172

9.830

TRQX

28/05/2021

12:45:34

00267095372EXPA1

144

9.830

TRQX

28/05/2021

12:45:34

00267095374EXPA1

100

9.830

TRQX

28/05/2021

12:45:34

00267095376EXPA1

1

9.848

TRQX

28/05/2021

12:59:05

00267098397EXPA1

100

9.848

TRQX

28/05/2021

12:59:05

00267098399EXPA1

60

9.850

TRQX

28/05/2021

12:59:51

00267098547EXPA1

180

9.846

TRQX

28/05/2021

13:01:34

00267098941EXPA1

100

9.846

TRQX

28/05/2021

13:01:34

00267098942EXPA1

172

9.846

TRQX

28/05/2021

13:01:34

00267098943EXPA1

396

9.844

TRQX

28/05/2021

13:04:23

00267099676EXPA1

403

9.850

TRQX

28/05/2021

13:12:28

00267101469EXPA1

180

9.850

TRQX

28/05/2021

13:12:33

00267101484EXPA1

72

9.850

TRQX

28/05/2021

13:12:33

00267101485EXPA1

41

9.850

TRQX

28/05/2021

13:12:33

00267101488EXPA1

180

9.848

TRQX

28/05/2021

13:14:19

00267101975EXPA1

100

9.848

TRQX

28/05/2021

13:14:19

00267101978EXPA1

172

9.848

TRQX

28/05/2021

13:14:19

00267101980EXPA1

329

9.846

TRQX

28/05/2021

13:20:03

00267103515EXPA1

100

9.844

TRQX

28/05/2021

13:21:47

00267104180EXPA1

8

9.844

TRQX

28/05/2021

13:21:47

00267104181EXPA1

46

9.844

TRQX

28/05/2021

13:21:47

00267104182EXPA1

100

9.844

TRQX

28/05/2021

13:21:47

00267104183EXPA1

180

9.844

TRQX

28/05/2021

13:21:47

00267104184EXPA1

100

9.828

TRQX

28/05/2021

13:25:18

00267105003EXPA1

180

9.814

TRQX

28/05/2021

13:27:53

00267105892EXPA1

173

9.814

TRQX

28/05/2021

13:27:53

00267105893EXPA1

89

9.814

TRQX

28/05/2021

13:29:26

00267106299EXPA1

15

9.804

TRQX

28/05/2021

13:30:44

00267106974EXPA1

173

9.804

TRQX

28/05/2021

13:30:44

00267106976EXPA1

49

9.792

TRQX

28/05/2021

13:31:46

00267107556EXPA1

180

9.792

TRQX

28/05/2021

13:31:46

00267107558EXPA1

173

9.792

TRQX

28/05/2021

13:31:46

00267107560EXPA1

100

9.792

TRQX

28/05/2021

13:31:46

00267107562EXPA1

180

9.792

TRQX

28/05/2021

13:33:19

00267108414EXPA1

339

9.806

TRQX

28/05/2021

13:36:00

00267109575EXPA1

22

9.796

TRQX

28/05/2021

13:39:16

00267110950EXPA1

173

9.796

TRQX

28/05/2021

13:39:16

00267110951EXPA1

173

9.804

TRQX

28/05/2021

13:48:31

00267114410EXPA1

78

9.804

TRQX

28/05/2021

13:55:03

00267117032EXPA1

173

9.804

TRQX

28/05/2021

13:55:03

00267117033EXPA1

180

9.808

TRQX

28/05/2021

14:00:36

00267119156EXPA1

180

9.808

TRQX

28/05/2021

14:00:36

00267119159EXPA1

4

9.800

TRQX

28/05/2021

14:05:25

00267121288EXPA1

100

9.778

TRQX

28/05/2021

14:09:24

00267123376EXPA1

82

9.778

TRQX

28/05/2021

14:09:24

00267123377EXPA1

173

9.778

TRQX

28/05/2021

14:09:24

00267123378EXPA1

72

9.778

TRQX

28/05/2021

14:09:24

00267123379EXPA1

100

9.778

TRQX

28/05/2021

14:09:24

00267123380EXPA1

174

9.766

TRQX

28/05/2021

14:12:24

00267124746EXPA1

100

9.766

TRQX

28/05/2021

14:12:24

00267124748EXPA1

174

9.766

TRQX

28/05/2021

14:13:07

00267125070EXPA1

1448

9.766

TRQX

28/05/2021

14:13:07

00267125071EXPA1

114

9.762

TRQX

28/05/2021

14:14:14

00267125536EXPA1

174

9.762

TRQX

28/05/2021

14:16:31

00267126318EXPA1

180

9.762

TRQX

28/05/2021

14:16:31

00267126320EXPA1

332

9.758

TRQX

28/05/2021

14:25:04

00267130406EXPA1

29

9.758

TRQX

28/05/2021

14:25:04

00267130409EXPA1

104

9.766

TRQX

28/05/2021

14:32:30

00267133681EXPA1

174

9.764

TRQX

28/05/2021

14:33:28

00267134098EXPA1

174

9.760

TRQX

28/05/2021

14:37:58

00267136137EXPA1

63

9.760

TRQX

28/05/2021

14:37:58

00267136138EXPA1

119

9.766

TRQX

28/05/2021

14:40:19

00267137144EXPA1

314

9.766

TRQX

28/05/2021

14:40:19

00267137145EXPA1

33

9.766

TRQX

28/05/2021

14:40:19

00267137146EXPA1

12

9.766

TRQX

28/05/2021

14:40:19

00267137147EXPA1

39

9.774

TRQX

28/05/2021

14:41:24

00267137866EXPA1

3

9.774

TRQX

28/05/2021

14:41:24

00267137867EXPA1

8

9.774

TRQX

28/05/2021

14:41:24

00267137868EXPA1

100

9.774

TRQX

28/05/2021

14:41:24

00267137869EXPA1

100

9.774

TRQX

28/05/2021

14:41:24

00267137871EXPA1

173

9.772

TRQX

28/05/2021

14:45:52

00267139756EXPA1

160

9.772

TRQX

28/05/2021

14:45:52

00267139757EXPA1

180

9.772

TRQX

28/05/2021

14:45:52

00267139758EXPA1

174

9.766

TRQX

28/05/2021

14:48:22

00267140897EXPA1

180

9.766

TRQX

28/05/2021

14:48:22

00267140901EXPA1

57

9.760

TRQX

28/05/2021

14:50:24

00267141712EXPA1

180

9.758

TRQX

28/05/2021

14:54:55

00267143712EXPA1

100

9.758

TRQX

28/05/2021

14:54:55

00267143717EXPA1

174

9.758

TRQX

28/05/2021

14:55:45

00267144083EXPA1

8

9.756

TRQX

28/05/2021

14:57:38

00267144786EXPA1

152

9.758

TRQX

28/05/2021

14:58:15

00267145031EXPA1

1612

9.758

TRQX

28/05/2021

14:58:15

00267145032EXPA1

180

9.754

TRQX

28/05/2021

15:04:25

00267148256EXPA1

174

9.754

TRQX

28/05/2021

15:04:25

00267148259EXPA1

180

9.774

TRQX

28/05/2021

15:17:51

00267155049EXPA1

173

9.774

TRQX

28/05/2021

15:17:51

00267155050EXPA1

57

9.774

TRQX

28/05/2021

15:17:51

00267155051EXPA1

449

9.780

XLON

28/05/2021

07:00:55

00267022810EXPA1

227

9.790

XLON

28/05/2021

07:02:20

00267023173EXPA1

23

9.800

XLON

28/05/2021

07:02:47

00267023251EXPA1

200

9.798

XLON

28/05/2021

07:03:05

00267023315EXPA1

3

9.798

XLON

28/05/2021

07:03:59

00267023555EXPA1

200

9.802

XLON

28/05/2021

07:04:17

00267023605EXPA1

204

9.802

XLON

28/05/2021

07:04:17

00267023606EXPA1

155

9.802

XLON

28/05/2021

07:04:20

00267023624EXPA1

200

9.802

XLON

28/05/2021

07:04:32

00267023656EXPA1

200

9.802

XLON

28/05/2021

07:05:17

00267023804EXPA1

178

9.802

XLON

28/05/2021

07:05:17

00267023805EXPA1

3

9.800

XLON

28/05/2021

07:05:44

00267023886EXPA1

258

9.800

XLON

28/05/2021

07:05:44

00267023887EXPA1

200

9.800

XLON

28/05/2021

07:06:16

00267024026EXPA1

243

9.800

XLON

28/05/2021

07:06:16

00267024027EXPA1

81

9.800

XLON

28/05/2021

07:06:16

00267024028EXPA1

824

9.800

XLON

28/05/2021

07:06:20

00267024052EXPA1

1514

9.816

XLON

28/05/2021

07:07:32

00267024211EXPA1

204

9.788

XLON

28/05/2021

07:11:24

00267024946EXPA1

2

9.796

XLON

28/05/2021

07:11:36

00267024995EXPA1

15

9.798

XLON

28/05/2021

07:11:36

00267024996EXPA1

99

9.798

XLON

28/05/2021

07:11:36

00267024997EXPA1

236

9.796

XLON

28/05/2021

07:11:36

00267024998EXPA1

227

9.796

XLON

28/05/2021

07:11:36

00267024999EXPA1

503

9.798

XLON

28/05/2021

07:12:08

00267025092EXPA1

54

9.792

XLON

28/05/2021

07:13:33

00267025375EXPA1

503

9.792

XLON

28/05/2021

07:13:33

00267025376EXPA1

242

9.788

XLON

28/05/2021

07:15:25

00267025713EXPA1

271

9.788

XLON

28/05/2021

07:15:25

00267025714EXPA1

200

9.784

XLON

28/05/2021

07:15:30

00267025728EXPA1

200

9.784

XLON

28/05/2021

07:15:36

00267025745EXPA1

200

9.788

XLON

28/05/2021

07:16:55

00267025954EXPA1

200

9.788

XLON

28/05/2021

07:16:55

00267025955EXPA1

200

9.788

XLON

28/05/2021

07:16:55

00267025956EXPA1

466

9.784

XLON

28/05/2021

07:17:02

00267025983EXPA1

1000

9.782

XLON

28/05/2021

07:17:02

00267025984EXPA1

855

9.782

XLON

28/05/2021

07:18:14

00267026179EXPA1

500

9.770

XLON

28/05/2021

07:18:59

00267026360EXPA1

500

9.770

XLON

28/05/2021

07:18:59

00267026361EXPA1

200

9.768

XLON

28/05/2021

07:20:31

00267026697EXPA1

512

9.770

XLON

28/05/2021

07:20:34

00267026728EXPA1

293

9.766

XLON

28/05/2021

07:21:27

00267026887EXPA1

200

9.768

XLON

28/05/2021

07:22:38

00267027199EXPA1

1

9.768

XLON

28/05/2021

07:22:38

00267027200EXPA1

1

9.768

XLON

28/05/2021

07:22:38

00267027201EXPA1

853

9.768

XLON

28/05/2021

07:22:38

00267027203EXPA1

14

9.768

XLON

28/05/2021

07:22:38

00267027204EXPA1

7

9.788

XLON

28/05/2021

07:24:50

00267027617EXPA1

527

9.788

XLON

28/05/2021

07:24:50

00267027618EXPA1

2

9.782

XLON

28/05/2021

07:25:20

00267027710EXPA1

538

9.786

XLON

28/05/2021

07:28:06

00267028220EXPA1

613

9.784

XLON

28/05/2021

07:28:35

00267028292EXPA1

13

9.780

XLON

28/05/2021

07:28:50

00267028376EXPA1

588

9.780

XLON

28/05/2021

07:28:50

00267028377EXPA1

581

9.782

XLON

28/05/2021

07:30:07

00267028619EXPA1

593

9.774

XLON

28/05/2021

07:33:21

00267029232EXPA1

153

9.774

XLON

28/05/2021

07:33:21

00267029233EXPA1

827

9.776

XLON

28/05/2021

07:34:01

00267029375EXPA1

720

9.764

XLON

28/05/2021

07:36:01

00267029817EXPA1

477

9.772

XLON

28/05/2021

07:37:00

00267030013EXPA1

458

9.772

XLON

28/05/2021

07:37:00

00267030014EXPA1

44

9.772

XLON

28/05/2021

07:37:00

00267030016EXPA1

1304

9.786

XLON

28/05/2021

07:42:51

00267031022EXPA1

296

9.786

XLON

28/05/2021

07:42:51

00267031023EXPA1

190

9.788

XLON

28/05/2021

07:44:49

00267031356EXPA1

140

9.788

XLON

28/05/2021

07:44:49

00267031357EXPA1

182

9.788

XLON

28/05/2021

07:44:49

00267031358EXPA1

200

9.788

XLON

28/05/2021

07:44:49

00267031361EXPA1

244

9.788

XLON

28/05/2021

07:44:49

00267031362EXPA1

867

9.782

XLON

28/05/2021

07:49:05

00267032297EXPA1

662

9.776

XLON

28/05/2021

07:50:48

00267032611EXPA1

785

9.780

XLON

28/05/2021

07:52:14

00267032899EXPA1

163

9.780

XLON

28/05/2021

07:52:14

00267032900EXPA1

622

9.778

XLON

28/05/2021

07:52:21

00267032924EXPA1

1096

9.788

XLON

28/05/2021

07:55:50

00267033534EXPA1

537

9.788

XLON

28/05/2021

07:57:51

00267033878EXPA1

837

9.786

XLON

28/05/2021

07:59:12

00267034105EXPA1

360

9.790

XLON

28/05/2021

08:01:43

00267034692EXPA1

200

9.790

XLON

28/05/2021

08:01:43

00267034694EXPA1

165

9.790

XLON

28/05/2021

08:01:43

00267034695EXPA1

1

9.790

XLON

28/05/2021

08:02:41

00267034878EXPA1

1

9.790

XLON

28/05/2021

08:02:41

00267034879EXPA1

715

9.790

XLON

28/05/2021

08:02:41

00267034880EXPA1

1241

9.790

XLON

28/05/2021

08:04:02

00267035148EXPA1

200

9.792

XLON

28/05/2021

08:05:33

00267035566EXPA1

244

9.792

XLON

28/05/2021

08:05:33

00267035567EXPA1

836

9.792

XLON

28/05/2021

08:05:33

00267035568EXPA1

663

9.798

XLON

28/05/2021

08:07:43

00267036037EXPA1

200

9.784

XLON

28/05/2021

08:08:55

00267036270EXPA1

575

9.782

XLON

28/05/2021

08:11:09

00267036779EXPA1

608

9.782

XLON

28/05/2021

08:11:38

00267036878EXPA1

78

9.786

XLON

28/05/2021

08:13:38

00267037342EXPA1

1004

9.786

XLON

28/05/2021

08:13:38

00267037343EXPA1

165

9.786

XLON

28/05/2021

08:13:38

00267037344EXPA1

160

9.786

XLON

28/05/2021

08:13:38

00267037345EXPA1

8

9.786

XLON

28/05/2021

08:15:46

00267037775EXPA1

1265

9.790

XLON

28/05/2021

08:16:00

00267037820EXPA1

147

9.790

XLON

28/05/2021

08:16:00

00267037821EXPA1

898

9.790

XLON

28/05/2021

08:17:59

00267038194EXPA1

583

9.782

XLON

28/05/2021

08:19:28

00267038500EXPA1

500

9.770

XLON

28/05/2021

08:20:29

00267038670EXPA1

173

9.770

XLON

28/05/2021

08:20:32

00267038677EXPA1

327

9.770

XLON

28/05/2021

08:20:38

00267038697EXPA1

147

9.770

XLON

28/05/2021

08:20:49

00267038747EXPA1

593

9.770

XLON

28/05/2021

08:20:49

00267038748EXPA1

706

9.784

XLON

28/05/2021

08:23:29

00267039214EXPA1

500

9.782

XLON

28/05/2021

08:24:43

00267039445EXPA1

205

9.782

XLON

28/05/2021

08:24:45

00267039446EXPA1

757

9.774

XLON

28/05/2021

08:25:49

00267039658EXPA1

30

9.764

XLON

28/05/2021

08:26:42

00267039869EXPA1

500

9.764

XLON

28/05/2021

08:26:44

00267039871EXPA1

27

9.766

XLON

28/05/2021

08:27:39

00267040039EXPA1

697

9.766

XLON

28/05/2021

08:27:39

00267040040EXPA1

725

9.772

XLON

28/05/2021

08:31:49

00267040877EXPA1

163

9.772

XLON

28/05/2021

08:33:28

00267041193EXPA1

92

9.772

XLON

28/05/2021

08:33:28

00267041194EXPA1

995

9.772

XLON

28/05/2021

08:33:44

00267041240EXPA1

200

9.772

XLON

28/05/2021

08:35:29

00267041593EXPA1

146

9.772

XLON

28/05/2021

08:35:29

00267041594EXPA1

901

9.772

XLON

28/05/2021

08:35:29

00267041595EXPA1

412

9.774

XLON

28/05/2021

08:37:32

00267042012EXPA1

117

9.774

XLON

28/05/2021

08:37:32

00267042013EXPA1

356

9.774

XLON

28/05/2021

08:38:10

00267042081EXPA1

360

9.774

XLON

28/05/2021

08:38:10

00267042082EXPA1

4

9.774

XLON

28/05/2021

08:38:10

00267042083EXPA1

588

9.776

XLON

28/05/2021

08:40:25

00267042556EXPA1

689

9.776

XLON

28/05/2021

08:40:25

00267042557EXPA1

536

9.766

XLON

28/05/2021

08:43:21

00267043225EXPA1

200

9.766

XLON

28/05/2021

08:46:52

00267043964EXPA1

824

9.766

XLON

28/05/2021

08:47:06

00267044038EXPA1

2

9.760

XLON

28/05/2021

08:49:58

00267044557EXPA1

998

9.760

XLON

28/05/2021

08:50:08

00267044612EXPA1

549

9.760

XLON

28/05/2021

08:50:08

00267044613EXPA1

583

9.764

XLON

28/05/2021

08:52:28

00267045291EXPA1

605

9.764

XLON

28/05/2021

08:52:28

00267045292EXPA1

200

9.766

XLON

28/05/2021

08:53:57

00267045649EXPA1

181

9.764

XLON

28/05/2021

08:55:59

00267046070EXPA1

437

9.764

XLON

28/05/2021

08:55:59

00267046071EXPA1

77

9.764

XLON

28/05/2021

08:55:59

00267046072EXPA1

499

9.770

XLON

28/05/2021

08:58:01

00267046622EXPA1

129

9.770

XLON

28/05/2021

08:58:01

00267046623EXPA1

80

9.768

XLON

28/05/2021

09:01:01

00267047169EXPA1

906

9.768

XLON

28/05/2021

09:01:01

00267047171EXPA1

200

9.768

XLON

28/05/2021

09:02:06

00267047433EXPA1

52

9.768

XLON

28/05/2021

09:02:09

00267047459EXPA1

597

9.764

XLON

28/05/2021

09:04:24

00267047956EXPA1

644

9.762

XLON

28/05/2021

09:05:19

00267048213EXPA1

1000

9.760

XLON

28/05/2021

09:05:21

00267048227EXPA1

764

9.756

XLON

28/05/2021

09:05:40

00267048310EXPA1

1000

9.750

XLON

28/05/2021

09:07:19

00267048798EXPA1

496

9.752

XLON

28/05/2021

09:07:19

00267048799EXPA1

481

9.748

XLON

28/05/2021

09:07:39

00267048915EXPA1

200

9.750

XLON

28/05/2021

09:09:44

00267049357EXPA1

109

9.750

XLON

28/05/2021

09:09:44

00267049358EXPA1

73

9.750

XLON

28/05/2021

09:09:44

00267049359EXPA1

191

9.750

XLON

28/05/2021

09:09:44

00267049360EXPA1

200

9.750

XLON

28/05/2021

09:09:44

00267049361EXPA1

188

9.750

XLON

28/05/2021

09:09:44

00267049362EXPA1

77

9.750

XLON

28/05/2021

09:09:44

00267049363EXPA1

62

9.748

XLON

28/05/2021

09:11:02

00267049646EXPA1

469

9.748

XLON

28/05/2021

09:11:02

00267049647EXPA1

200

9.750

XLON

28/05/2021

09:12:50

00267050072EXPA1

791

9.750

XLON

28/05/2021

09:12:50

00267050073EXPA1

200

9.752

XLON

28/05/2021

09:15:02

00267050569EXPA1

200

9.752

XLON

28/05/2021

09:15:02

00267050572EXPA1

677

9.754

XLON

28/05/2021

09:15:36

00267050756EXPA1

512

9.750

XLON

28/05/2021

09:16:57

00267051045EXPA1

1430

9.752

XLON

28/05/2021

09:19:54

00267051770EXPA1

88

9.746

XLON

28/05/2021

09:22:04

00267052347EXPA1

108

9.746

XLON

28/05/2021

09:22:04

00267052348EXPA1

457

9.746

XLON

28/05/2021

09:22:04

00267052349EXPA1

1

9.744

XLON

28/05/2021

09:23:32

00267052746EXPA1

801

9.744

XLON

28/05/2021

09:23:32

00267052747EXPA1

8

9.756

XLON

28/05/2021

09:29:08

00267054080EXPA1

722

9.758

XLON

28/05/2021

09:29:09

00267054083EXPA1

200

9.758

XLON

28/05/2021

09:29:09

00267054084EXPA1

200

9.758

XLON

28/05/2021

09:29:09

00267054085EXPA1

200

9.758

XLON

28/05/2021

09:29:09

00267054086EXPA1

200

9.758

XLON

28/05/2021

09:29:09

00267054087EXPA1

174

9.758

XLON

28/05/2021

09:29:09

00267054088EXPA1

73

9.754

XLON

28/05/2021

09:30:48

00267054389EXPA1

426

9.754

XLON

28/05/2021

09:30:48

00267054390EXPA1

91

9.752

XLON

28/05/2021

09:32:28

00267054652EXPA1

311

9.752

XLON

28/05/2021

09:35:23

00267055368EXPA1

305

9.752

XLON

28/05/2021

09:35:23

00267055369EXPA1

253

9.752

XLON

28/05/2021

09:40:23

00267056437EXPA1

200

9.758

XLON

28/05/2021

09:40:39

00267056497EXPA1

234

9.758

XLON

28/05/2021

09:40:39

00267056498EXPA1

200

9.758

XLON

28/05/2021

09:40:39

00267056499EXPA1

68

9.758

XLON

28/05/2021

09:40:39

00267056500EXPA1

67

9.758

XLON

28/05/2021

09:40:39

00267056501EXPA1

566

9.756

XLON

28/05/2021

09:40:39

00267056502EXPA1

37

9.756

XLON

28/05/2021

09:40:39

00267056503EXPA1

2

9.752

XLON

28/05/2021

09:41:12

00267056609EXPA1

877

9.752

XLON

28/05/2021

09:41:12

00267056610EXPA1

662

9.752

XLON

28/05/2021

09:41:12

00267056611EXPA1

1

9.758

XLON

28/05/2021

09:44:16

00267057089EXPA1

810

9.758

XLON

28/05/2021

09:44:16

00267057090EXPA1

1

9.758

XLON

28/05/2021

09:44:16

00267057091EXPA1

200

9.758

XLON

28/05/2021

09:45:45

00267057322EXPA1

175

9.758

XLON

28/05/2021

09:45:45

00267057323EXPA1

149

9.758

XLON

28/05/2021

09:45:45

00267057328EXPA1

551

9.762

XLON

28/05/2021

09:49:30

00267058008EXPA1

480

9.762

XLON

28/05/2021

09:49:30

00267058009EXPA1

775

9.754

XLON

28/05/2021

09:50:53

00267058505EXPA1

622

9.748

XLON

28/05/2021

09:53:01

00267059052EXPA1

232

9.750

XLON

28/05/2021

09:54:19

00267059207EXPA1

1146

9.750

XLON

28/05/2021

09:54:19

00267059208EXPA1

35

9.750

XLON

28/05/2021

09:54:19

00267059209EXPA1

1000

9.740

XLON

28/05/2021

09:55:30

00267059390EXPA1

370

9.746

XLON

28/05/2021

10:00:10

00267060209EXPA1

637

9.746

XLON

28/05/2021

10:00:10

00267060210EXPA1

685

9.734

XLON

28/05/2021

10:02:58

00267061224EXPA1

388

9.740

XLON

28/05/2021

10:04:43

00267061628EXPA1

200

9.740

XLON

28/05/2021

10:04:43

00267061629EXPA1

19

9.740

XLON

28/05/2021

10:04:43

00267061630EXPA1

300

9.740

XLON

28/05/2021

10:05:18

00267061760EXPA1

694

9.740

XLON

28/05/2021

10:05:18

00267061762EXPA1

150

9.738

XLON

28/05/2021

10:06:55

00267062202EXPA1

563

9.738

XLON

28/05/2021

10:06:55

00267062228EXPA1

452

9.738

XLON

28/05/2021

10:08:27

00267062679EXPA1

753

9.734

XLON

28/05/2021

10:09:00

00267062793EXPA1

732

9.736

XLON

28/05/2021

10:09:46

00267062889EXPA1

1064

9.744

XLON

28/05/2021

10:13:47

00267063580EXPA1

37

9.742

XLON

28/05/2021

10:15:04

00267063730EXPA1

1

9.742

XLON

28/05/2021

10:15:04

00267063732EXPA1

50

9.742

XLON

28/05/2021

10:15:04

00267063733EXPA1

647

9.742

XLON

28/05/2021

10:17:57

00267064125EXPA1

566

9.738

XLON

28/05/2021

10:19:05

00267064419EXPA1

200

9.748

XLON

28/05/2021

10:22:57

00267065108EXPA1

245

9.748

XLON

28/05/2021

10:22:57

00267065109EXPA1

150

9.748

XLON

28/05/2021

10:22:57

00267065110EXPA1

200

9.748

XLON

28/05/2021

10:22:57

00267065111EXPA1

200

9.748

XLON

28/05/2021

10:22:57

00267065112EXPA1

200

9.748

XLON

28/05/2021

10:22:57

00267065113EXPA1

200

9.748

XLON

28/05/2021

10:22:57

00267065114EXPA1

410

9.748

XLON

28/05/2021

10:22:57

00267065115EXPA1

1092

9.748

XLON

28/05/2021

10:25:32

00267065535EXPA1

374

9.746

XLON

28/05/2021

10:26:49

00267065694EXPA1

99

9.746

XLON

28/05/2021

10:26:49

00267065695EXPA1

585

9.744

XLON

28/05/2021

10:29:02

00267066216EXPA1

980

9.756

XLON

28/05/2021

10:34:11

00267067313EXPA1

566

9.752

XLON

28/05/2021

10:35:30

00267067625EXPA1

18

9.762

XLON

28/05/2021

10:38:37

00267068275EXPA1

790

9.762

XLON

28/05/2021

10:38:37

00267068276EXPA1

1

9.762

XLON

28/05/2021

10:38:37

00267068277EXPA1

556

9.762

XLON

28/05/2021

10:40:06

00267068673EXPA1

100

9.764

XLON

28/05/2021

10:41:55

00267069019EXPA1

622

9.764

XLON

28/05/2021

10:41:55

00267069020EXPA1

200

9.768

XLON

28/05/2021

10:43:55

00267069455EXPA1

245

9.768

XLON

28/05/2021

10:43:55

00267069456EXPA1

200

9.768

XLON

28/05/2021

10:43:55

00267069457EXPA1

124

9.768

XLON

28/05/2021

10:43:55

00267069458EXPA1

60

9.764

XLON

28/05/2021

10:45:35

00267069744EXPA1

200

9.764

XLON

28/05/2021

10:46:03

00267069821EXPA1

574

9.764

XLON

28/05/2021

10:46:03

00267069822EXPA1

345

9.796

XLON

28/05/2021

12:15:08

00267085588EXPA1

200

9.796

XLON

28/05/2021

12:17:18

00267085993EXPA1

360

9.796

XLON

28/05/2021

12:17:18

00267085994EXPA1

220

9.796

XLON

28/05/2021

12:17:18

00267085995EXPA1

184

9.796

XLON

28/05/2021

12:17:18

00267085996EXPA1

604

9.796

XLON

28/05/2021

12:17:18

00267085997EXPA1

190

9.798

XLON

28/05/2021

12:20:23

00267086689EXPA1

100

9.798

XLON

28/05/2021

12:20:23

00267086692EXPA1

224

9.804

XLON

28/05/2021

12:22:00

00267087044EXPA1

200

9.804

XLON

28/05/2021

12:22:34

00267089442EXPA1

213

9.804

XLON

28/05/2021

12:22:34

00267089444EXPA1

420

9.802

XLON

28/05/2021

12:22:40

00267089479EXPA1

360

9.818

XLON

28/05/2021

12:25:13

00267090222EXPA1

200

9.818

XLON

28/05/2021

12:25:13

00267090226EXPA1

6

9.820

XLON

28/05/2021

12:25:13

00267090227EXPA1

807

9.820

XLON

28/05/2021

12:25:15

00267090231EXPA1

420

9.810

XLON

28/05/2021

12:27:11

00267090854EXPA1

94

9.810

XLON

28/05/2021

12:27:11

00267090855EXPA1

360

9.816

XLON

28/05/2021

12:30:09

00267091445EXPA1

1

9.816

XLON

28/05/2021

12:30:09

00267091446EXPA1

100

9.816

XLON

28/05/2021

12:30:09

00267091447EXPA1

100

9.816

XLON

28/05/2021

12:30:09

00267091448EXPA1

100

9.816

XLON

28/05/2021

12:30:09

00267091450EXPA1

281

9.816

XLON

28/05/2021

12:30:09

00267091451EXPA1

137

9.816

XLON

28/05/2021

12:30:09

00267091454EXPA1

182

9.816

XLON

28/05/2021

12:30:24

00267091505EXPA1

624

9.816

XLON

28/05/2021

12:30:24

00267091508EXPA1

200

9.818

XLON

28/05/2021

12:31:19

00267091827EXPA1

1136

9.818

XLON

28/05/2021

12:31:19

00267091828EXPA1

13

9.818

XLON

28/05/2021

12:31:19

00267091829EXPA1

776

9.822

XLON

28/05/2021

12:33:42

00267092572EXPA1

22

9.816

XLON

28/05/2021

12:34:40

00267092859EXPA1

528

9.816

XLON

28/05/2021

12:34:40

00267092860EXPA1

57

9.816

XLON

28/05/2021

12:34:40

00267092861EXPA1

585

9.810

XLON

28/05/2021

12:35:47

00267093118EXPA1

401

9.814

XLON

28/05/2021

12:37:07

00267093409EXPA1

872

9.814

XLON

28/05/2021

12:37:07

00267093410EXPA1

36

9.822

XLON

28/05/2021

12:40:02

00267094056EXPA1

200

9.822

XLON

28/05/2021

12:40:02

00267094057EXPA1

243

9.822

XLON

28/05/2021

12:40:02

00267094058EXPA1

200

9.822

XLON

28/05/2021

12:40:02

00267094059EXPA1

200

9.822

XLON

28/05/2021

12:40:02

00267094061EXPA1

493

9.822

XLON

28/05/2021

12:40:05

00267094087EXPA1

380

9.822

XLON

28/05/2021

12:40:05

00267094088EXPA1

71

9.822

XLON

28/05/2021

12:42:00

00267094458EXPA1

360

9.822

XLON

28/05/2021

12:42:00

00267094459EXPA1

200

9.822

XLON

28/05/2021

12:42:00

00267094460EXPA1

376

9.822

XLON

28/05/2021

12:42:00

00267094461EXPA1

200

9.822

XLON

28/05/2021

12:42:00

00267094462EXPA1

200

9.822

XLON

28/05/2021

12:42:00

00267094463EXPA1

90

9.822

XLON

28/05/2021

12:42:00

00267094464EXPA1

210

9.830

XLON

28/05/2021

12:44:06

00267094880EXPA1

365

9.830

XLON

28/05/2021

12:44:06

00267094881EXPA1

164

9.830

XLON

28/05/2021

12:44:06

00267094882EXPA1

191

9.830

XLON

28/05/2021

12:44:06

00267094883EXPA1

3

9.828

XLON

28/05/2021

12:45:34

00267095366EXPA1

148

9.828

XLON

28/05/2021

12:45:34

00267095368EXPA1

1446

9.836

XLON

28/05/2021

12:47:40

00267095786EXPA1

17

9.834

XLON

28/05/2021

12:49:42

00267096275EXPA1

245

9.834

XLON

28/05/2021

12:49:42

00267096276EXPA1

189

9.834

XLON

28/05/2021

12:49:42

00267096277EXPA1

809

9.834

XLON

28/05/2021

12:49:42

00267096278EXPA1

543

9.850

XLON

28/05/2021

12:53:40

00267097189EXPA1

200

9.854

XLON

28/05/2021

12:55:01

00267097560EXPA1

242

9.854

XLON

28/05/2021

12:55:01

00267097561EXPA1

360

9.854

XLON

28/05/2021

12:55:01

00267097562EXPA1

270

9.854

XLON

28/05/2021

12:55:01

00267097563EXPA1

504

9.854

XLON

28/05/2021

12:55:01

00267097564EXPA1

655

9.850

XLON

28/05/2021

12:56:26

00267097854EXPA1

221

9.850

XLON

28/05/2021

12:57:35

00267098120EXPA1

421

9.850

XLON

28/05/2021

12:57:35

00267098121EXPA1

1210

9.850

XLON

28/05/2021

12:59:51

00267098546EXPA1

200

9.846

XLON

28/05/2021

13:01:34

00267098938EXPA1

360

9.846

XLON

28/05/2021

13:01:34

00267098939EXPA1

250

9.846

XLON

28/05/2021

13:01:34

00267098940EXPA1

621

9.842

XLON

28/05/2021

13:03:18

00267099367EXPA1

113

9.842

XLON

28/05/2021

13:03:49

00267099503EXPA1

512

9.842

XLON

28/05/2021

13:05:37

00267099947EXPA1

57

9.842

XLON

28/05/2021

13:05:37

00267099948EXPA1

646

9.840

XLON

28/05/2021

13:06:03

00267100026EXPA1

29

9.840

XLON

28/05/2021

13:06:03

00267100027EXPA1

31

9.846

XLON

28/05/2021

13:07:58

00267100427EXPA1

119

9.846

XLON

28/05/2021

13:07:58

00267100429EXPA1

181

9.848

XLON

28/05/2021

13:08:09

00267100458EXPA1

200

9.848

XLON

28/05/2021

13:08:09

00267100459EXPA1

114

9.848

XLON

28/05/2021

13:08:09

00267100460EXPA1

226

9.848

XLON

28/05/2021

13:08:09

00267100461EXPA1

103

9.848

XLON

28/05/2021

13:09:22

00267100725EXPA1

150

9.850

XLON

28/05/2021

13:12:33

00267101486EXPA1

200

9.850

XLON

28/05/2021

13:12:33

00267101487EXPA1

230

9.850

XLON

28/05/2021

13:12:33

00267101489EXPA1

285

9.850

XLON

28/05/2021

13:12:33

00267101490EXPA1

73

9.850

XLON

28/05/2021

13:12:33

00267101491EXPA1

146

9.850

XLON

28/05/2021

13:12:33

00267101492EXPA1

235

9.850

XLON

28/05/2021

13:12:33

00267101493EXPA1

200

9.846

XLON

28/05/2021

13:14:19

00267101976EXPA1

200

9.844

XLON

28/05/2021

13:16:04

00267102387EXPA1

200

9.844

XLON

28/05/2021

13:16:04

00267102389EXPA1

749

9.844

XLON

28/05/2021

13:16:29

00267102478EXPA1

543

9.846

XLON

28/05/2021

13:20:03

00267103519EXPA1

825

9.846

XLON

28/05/2021

13:20:03

00267103521EXPA1

200

9.846

XLON

28/05/2021

13:20:03

00267103522EXPA1

184

9.846

XLON

28/05/2021

13:20:03

00267103523EXPA1

755

9.844

XLON

28/05/2021

13:21:58

00267104240EXPA1

493

9.828

XLON

28/05/2021

13:25:22

00267105020EXPA1

249

9.828

XLON

28/05/2021

13:25:22

00267105022EXPA1

681

9.818

XLON

28/05/2021

13:26:54

00267105487EXPA1

200

9.814

XLON

28/05/2021

13:29:26

00267106294EXPA1

235

9.814

XLON

28/05/2021

13:29:26

00267106295EXPA1

108

9.814

XLON

28/05/2021

13:29:26

00267106296EXPA1

100

9.814

XLON

28/05/2021

13:29:26

00267106297EXPA1

197

9.814

XLON

28/05/2021

13:29:26

00267106298EXPA1

362

9.804

XLON

28/05/2021

13:30:44

00267106977EXPA1

182

9.804

XLON

28/05/2021

13:30:44

00267106978EXPA1

193

9.804

XLON

28/05/2021

13:30:44

00267106979EXPA1

150

9.804

XLON

28/05/2021

13:30:44

00267106980EXPA1

621

9.804

XLON

28/05/2021

13:30:44

00267106981EXPA1

19

9.788

XLON

28/05/2021

13:32:19

00267107894EXPA1

565

9.788

XLON

28/05/2021

13:32:19

00267107895EXPA1

200

9.788

XLON

28/05/2021

13:32:48

00267108179EXPA1

200

9.788

XLON

28/05/2021

13:33:03

00267108280EXPA1

186

9.788

XLON

28/05/2021

13:33:03

00267108282EXPA1

200

9.792

XLON

28/05/2021

13:33:19

00267108415EXPA1

280

9.792

XLON

28/05/2021

13:33:19

00267108416EXPA1

225

9.792

XLON

28/05/2021

13:33:24

00267108436EXPA1

500

9.792

XLON

28/05/2021

13:33:24

00267108437EXPA1

233

9.792

XLON

28/05/2021

13:33:24

00267108438EXPA1

200

9.800

XLON

28/05/2021

13:34:05

00267108812EXPA1

1366

9.806

XLON

28/05/2021

13:34:32

00267109016EXPA1

549

9.806

XLON

28/05/2021

13:35:20

00267109303EXPA1

200

9.806

XLON

28/05/2021

13:36:00

00267109574EXPA1

1173

9.806

XLON

28/05/2021

13:36:00

00267109580EXPA1

162

9.802

XLON

28/05/2021

13:37:58

00267110375EXPA1

135

9.802

XLON

28/05/2021

13:38:03

00267110415EXPA1

1152

9.802

XLON

28/05/2021

13:38:03

00267110416EXPA1

520

9.794

XLON

28/05/2021

13:38:50

00267110768EXPA1

2

9.796

XLON

28/05/2021

13:39:16

00267110949EXPA1

439

9.800

XLON

28/05/2021

13:39:38

00267111072EXPA1

588

9.804

XLON

28/05/2021

13:40:01

00267111251EXPA1

191

9.804

XLON

28/05/2021

13:40:01

00267111252EXPA1

161

9.804

XLON

28/05/2021

13:40:01

00267111253EXPA1

528

9.804

XLON

28/05/2021

13:40:01

00267111254EXPA1

365

9.804

XLON

28/05/2021

13:40:17

00267111355EXPA1

144

9.804

XLON

28/05/2021

13:40:47

00267111501EXPA1

500

9.804

XLON

28/05/2021

13:40:47

00267111502EXPA1

44

9.804

XLON

28/05/2021

13:40:47

00267111503EXPA1

164

9.800

XLON

28/05/2021

13:41:41

00267111788EXPA1

52

9.804

XLON

28/05/2021

13:42:15

00267111986EXPA1

200

9.804

XLON

28/05/2021

13:42:15

00267111987EXPA1

244

9.804

XLON

28/05/2021

13:42:15

00267111988EXPA1

200

9.804

XLON

28/05/2021

13:42:15

00267111989EXPA1

200

9.804

XLON

28/05/2021

13:42:15

00267111990EXPA1

29

9.804

XLON

28/05/2021

13:42:15

00267111991EXPA1

956

9.802

XLON

28/05/2021

13:44:27

00267112705EXPA1

419

9.802

XLON

28/05/2021

13:44:27

00267112706EXPA1

200

9.802

XLON

28/05/2021

13:44:27

00267112709EXPA1

190

9.802

XLON

28/05/2021

13:44:27

00267112710EXPA1

200

9.802

XLON

28/05/2021

13:44:27

00267112711EXPA1

200

9.802

XLON

28/05/2021

13:44:27

00267112712EXPA1

121

9.802

XLON

28/05/2021

13:44:34

00267112759EXPA1

20

9.802

XLON

28/05/2021

13:44:34

00267112760EXPA1

349

9.802

XLON

28/05/2021

13:45:37

00267113128EXPA1

868

9.802

XLON

28/05/2021

13:45:37

00267113130EXPA1

1021

9.808

XLON

28/05/2021

13:47:04

00267113762EXPA1

129

9.808

XLON

28/05/2021

13:47:04

00267113777EXPA1

80

9.804

XLON

28/05/2021

13:48:00

00267114204EXPA1

572

9.804

XLON

28/05/2021

13:48:00

00267114205EXPA1

13

9.804

XLON

28/05/2021

13:48:31

00267114402EXPA1

17

9.804

XLON

28/05/2021

13:48:31

00267114403EXPA1

233

9.804

XLON

28/05/2021

13:48:31

00267114405EXPA1

184

9.804

XLON

28/05/2021

13:48:31

00267114406EXPA1

513

9.804

XLON

28/05/2021

13:48:34

00267114465EXPA1

622

9.804

XLON

28/05/2021

13:49:19

00267114745EXPA1

192

9.808

XLON

28/05/2021

13:50:19

00267115107EXPA1

111

9.808

XLON

28/05/2021

13:50:19

00267115108EXPA1

1138

9.808

XLON

28/05/2021

13:50:19

00267115109EXPA1

164

9.808

XLON

28/05/2021

13:50:19

00267115110EXPA1

200

9.806

XLON

28/05/2021

13:51:26

00267115490EXPA1

156

9.806

XLON

28/05/2021

13:51:26

00267115491EXPA1

143

9.806

XLON

28/05/2021

13:51:26

00267115493EXPA1

193

9.806

XLON

28/05/2021

13:51:26

00267115494EXPA1

192

9.806

XLON

28/05/2021

13:51:26

00267115496EXPA1

167

9.806

XLON

28/05/2021

13:51:26

00267115502EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116060EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116061EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116062EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116063EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116064EXPA1

200

9.806

XLON

28/05/2021

13:52:38

00267116065EXPA1

51

9.806

XLON

28/05/2021

13:52:40

00267116086EXPA1

425

9.806

XLON

28/05/2021

13:52:40

00267116087EXPA1

200

9.806

XLON

28/05/2021

13:53:51

00267116646EXPA1

575

9.806

XLON

28/05/2021

13:53:51

00267116649EXPA1

97

9.804

XLON

28/05/2021

13:55:03

00267117037EXPA1

374

9.804

XLON

28/05/2021

13:55:03

00267117038EXPA1

12

9.804

XLON

28/05/2021

13:55:05

00267117051EXPA1

531

9.804

XLON

28/05/2021

13:55:23

00267117253EXPA1

506

9.800

XLON

28/05/2021

13:56:02

00267117471EXPA1

561

9.798

XLON

28/05/2021

13:56:27

00267117598EXPA1

150

9.794

XLON

28/05/2021

13:56:49

00267117741EXPA1

15

9.796

XLON

28/05/2021

13:57:15

00267117908EXPA1

795

9.800

XLON

28/05/2021

13:57:20

00267117923EXPA1

190

9.800

XLON

28/05/2021

13:57:20

00267117924EXPA1

180

9.800

XLON

28/05/2021

13:57:20

00267117925EXPA1

318

9.800

XLON

28/05/2021

13:57:20

00267117926EXPA1

516

9.806

XLON

28/05/2021

13:58:01

00267118190EXPA1

573

9.804

XLON

28/05/2021

13:58:33

00267118354EXPA1

20

9.806

XLON

28/05/2021

13:59:34

00267118775EXPA1

100

9.806

XLON

28/05/2021

13:59:34

00267118776EXPA1

200

9.806

XLON

28/05/2021

13:59:34

00267118777EXPA1

27

9.806

XLON

28/05/2021

13:59:34

00267118779EXPA1

100

9.806

XLON

28/05/2021

13:59:34

00267118781EXPA1

200

9.806

XLON

28/05/2021

13:59:34

00267118782EXPA1

68

9.806

XLON

28/05/2021

13:59:34

00267118783EXPA1

100

9.806

XLON

28/05/2021

13:59:34

00267118784EXPA1

100

9.806

XLON

28/05/2021

13:59:34

00267118785EXPA1

360

9.804

XLON

28/05/2021

13:59:34

00267118787EXPA1

109

9.804

XLON

28/05/2021

13:59:34

00267118788EXPA1

360

9.808

XLON

28/05/2021

14:00:36

00267119155EXPA1

240

9.808

XLON

28/05/2021

14:00:36

00267119157EXPA1

500

9.806

XLON

28/05/2021

14:00:41

00267119206EXPA1

90

9.806

XLON

28/05/2021

14:00:41

00267119207EXPA1

360

9.802

XLON

28/05/2021

14:01:33

00267119540EXPA1

193

9.802

XLON

28/05/2021

14:01:33

00267119541EXPA1

183

9.802

XLON

28/05/2021

14:01:33

00267119542EXPA1

147

9.802

XLON

28/05/2021

14:01:33

00267119543EXPA1

616

9.798

XLON

28/05/2021

14:01:58

00267119732EXPA1

8

9.802

XLON

28/05/2021

14:03:29

00267120462EXPA1

303

9.796

XLON

28/05/2021

14:04:21

00267120886EXPA1

232

9.796

XLON

28/05/2021

14:04:21

00267120887EXPA1

5

9.798

XLON

28/05/2021

14:05:00

00267121144EXPA1

622

9.798

XLON

28/05/2021

14:05:04

00267121169EXPA1

186

9.798

XLON

28/05/2021

14:05:04

00267121170EXPA1

571

9.800

XLON

28/05/2021

14:05:25

00267121289EXPA1

477

9.800

XLON

28/05/2021

14:05:40

00267121357EXPA1

1169

9.790

XLON

28/05/2021

14:06:55

00267122131EXPA1

6

9.790

XLON

28/05/2021

14:06:55

00267122132EXPA1

518

9.788

XLON

28/05/2021

14:07:31

00267122398EXPA1

580

9.786

XLON

28/05/2021

14:08:08

00267122653EXPA1

200

9.786

XLON

28/05/2021

14:08:27

00267122776EXPA1

73

9.786

XLON

28/05/2021

14:08:27

00267122777EXPA1

1413

9.782

XLON

28/05/2021

14:10:48

00267123958EXPA1

200

9.778

XLON

28/05/2021

14:11:40

00267124363EXPA1

150

9.778

XLON

28/05/2021

14:11:40

00267124365EXPA1

205

9.778

XLON

28/05/2021

14:11:40

00267124367EXPA1

202

9.778

XLON

28/05/2021

14:11:40

00267124369EXPA1

373

9.762

XLON

28/05/2021

14:14:14

00267125537EXPA1

60

9.762

XLON

28/05/2021

14:14:14

00267125538EXPA1

67

9.762

XLON

28/05/2021

14:14:14

00267125540EXPA1

420

9.762

XLON

28/05/2021

14:14:14

00267125541EXPA1

185

9.764

XLON

28/05/2021

14:15:24

00267125915EXPA1

245

9.764

XLON

28/05/2021

14:15:24

00267125916EXPA1

214

9.764

XLON

28/05/2021

14:15:24

00267125917EXPA1

67

9.764

XLON

28/05/2021

14:15:24

00267125919EXPA1

700

9.764

XLON

28/05/2021

14:15:43

00267126018EXPA1

152

9.762

XLON

28/05/2021

14:16:31

00267126324EXPA1

50

9.762

XLON

28/05/2021

14:16:31

00267126325EXPA1

1129

9.766

XLON

28/05/2021

14:17:18

00267126641EXPA1

148

9.760

XLON

28/05/2021

14:18:28

00267127067EXPA1

500

9.760

XLON

28/05/2021

14:18:28

00267127078EXPA1

328

9.760

XLON

28/05/2021

14:18:28

00267127079EXPA1

500

9.756

XLON

28/05/2021

14:19:47

00267127636EXPA1

114

9.756

XLON

28/05/2021

14:19:47

00267127637EXPA1

189

9.752

XLON

28/05/2021

14:20:37

00267128208EXPA1

1147

9.752

XLON

28/05/2021

14:20:37

00267128209EXPA1

18

9.752

XLON

28/05/2021

14:20:37

00267128210EXPA1

54

9.756

XLON

28/05/2021

14:21:31

00267128644EXPA1

100

9.756

XLON

28/05/2021

14:21:31

00267128645EXPA1

1

9.756

XLON

28/05/2021

14:21:31

00267128646EXPA1

71

9.756

XLON

28/05/2021

14:21:31

00267128647EXPA1

100

9.756

XLON

28/05/2021

14:21:31

00267128648EXPA1

200

9.756

XLON

28/05/2021

14:21:31

00267128649EXPA1

200

9.756

XLON

28/05/2021

14:21:31

00267128650EXPA1

141

9.756

XLON

28/05/2021

14:21:31

00267128651EXPA1

607

9.754

XLON

28/05/2021

14:21:44

00267128722EXPA1

768

9.758

XLON

28/05/2021

14:22:42

00267129145EXPA1

192

9.758

XLON

28/05/2021

14:22:42

00267129146EXPA1

336

9.758

XLON

28/05/2021

14:22:51

00267129223EXPA1

200

9.752

XLON

28/05/2021

14:23:34

00267129456EXPA1

240

9.752

XLON

28/05/2021

14:23:34

00267129457EXPA1

181

9.752

XLON

28/05/2021

14:23:34

00267129458EXPA1

141

9.752

XLON

28/05/2021

14:23:34

00267129459EXPA1

244

9.752

XLON

28/05/2021

14:23:34

00267129460EXPA1

100

9.752

XLON

28/05/2021

14:23:34

00267129461EXPA1

192

9.752

XLON

28/05/2021

14:23:34

00267129462EXPA1

1275

9.758

XLON

28/05/2021

14:25:04

00267130407EXPA1

97

9.758

XLON

28/05/2021

14:25:04

00267130408EXPA1

214

9.756

XLON

28/05/2021

14:25:51

00267130997EXPA1

200

9.756

XLON

28/05/2021

14:26:17

00267131179EXPA1

1147

9.756

XLON

28/05/2021

14:26:17

00267131180EXPA1

211

9.756

XLON

28/05/2021

14:26:17

00267131181EXPA1

165

9.760

XLON

28/05/2021

14:28:45

00267132060EXPA1

200

9.760

XLON

28/05/2021

14:28:45

00267132063EXPA1

245

9.760

XLON

28/05/2021

14:28:45

00267132064EXPA1

1091

9.762

XLON

28/05/2021

14:29:33

00267132376EXPA1

261

9.762

XLON

28/05/2021

14:29:33

00267132378EXPA1

437

9.768

XLON

28/05/2021

14:30:56

00267133116EXPA1

191

9.768

XLON

28/05/2021

14:30:56

00267133117EXPA1

200

9.768

XLON

28/05/2021

14:30:56

00267133118EXPA1

859

9.768

XLON

28/05/2021

14:30:56

00267133119EXPA1

87

9.768

XLON

28/05/2021

14:30:56

00267133120EXPA1

692

9.762

XLON

28/05/2021

14:31:28

00267133322EXPA1

577

9.768

XLON

28/05/2021

14:32:31

00267133683EXPA1

372

9.768

XLON

28/05/2021

14:32:31

00267133684EXPA1

200

9.768

XLON

28/05/2021

14:32:31

00267133685EXPA1

200

9.768

XLON

28/05/2021

14:32:31

00267133686EXPA1

200

9.768

XLON

28/05/2021

14:32:31

00267133687EXPA1

88

9.768

XLON

28/05/2021

14:32:31

00267133688EXPA1

84

9.764

XLON

28/05/2021

14:33:28

00267134096EXPA1

228

9.764

XLON

28/05/2021

14:33:28

00267134097EXPA1

500

9.764

XLON

28/05/2021

14:33:36

00267134184EXPA1

305

9.764

XLON

28/05/2021

14:33:36

00267134186EXPA1

257

9.764

XLON

28/05/2021

14:34:38

00267134611EXPA1

500

9.764

XLON

28/05/2021

14:34:58

00267134716EXPA1

573

9.764

XLON

28/05/2021

14:34:58

00267134719EXPA1

200

9.766

XLON

28/05/2021

14:35:43

00267135074EXPA1

902

9.766

XLON

28/05/2021

14:35:43

00267135075EXPA1

440

9.762

XLON

28/05/2021

14:35:51

00267135114EXPA1

87

9.762

XLON

28/05/2021

14:35:51

00267135115EXPA1

165

9.760

XLON

28/05/2021

14:36:51

00267135626EXPA1

146

9.760

XLON

28/05/2021

14:36:51

00267135627EXPA1

100

9.760

XLON

28/05/2021

14:36:51

00267135628EXPA1

184

9.760

XLON

28/05/2021

14:36:51

00267135629EXPA1

186

9.760

XLON

28/05/2021

14:36:51

00267135630EXPA1

844

9.760

XLON

28/05/2021

14:36:51

00267135631EXPA1

148

9.760

XLON

28/05/2021

14:37:58

00267136131EXPA1

249

9.760

XLON

28/05/2021

14:37:58

00267136132EXPA1

135

9.758

XLON

28/05/2021

14:38:20

00267136278EXPA1

356

9.758

XLON

28/05/2021

14:38:20

00267136279EXPA1

316

9.760

XLON

28/05/2021

14:38:52

00267136544EXPA1

180

9.760

XLON

28/05/2021

14:38:52

00267136545EXPA1

936

9.764

XLON

28/05/2021

14:39:50

00267136913EXPA1

158

9.768

XLON

28/05/2021

14:40:44

00267137415EXPA1

31

9.768

XLON

28/05/2021

14:40:44

00267137416EXPA1

180

9.768

XLON

28/05/2021

14:40:44

00267137417EXPA1

59

9.768

XLON

28/05/2021

14:42:10

00267138279EXPA1

585

9.768

XLON

28/05/2021

14:42:10

00267138280EXPA1

399

9.770

XLON

28/05/2021

14:42:46

00267138534EXPA1

200

9.770

XLON

28/05/2021

14:42:46

00267138535EXPA1

4

9.774

XLON

28/05/2021

14:43:49

00267138884EXPA1

170

9.774

XLON

28/05/2021

14:44:26

00267139109EXPA1

493

9.774

XLON

28/05/2021

14:44:50

00267139219EXPA1

171

9.774

XLON

28/05/2021

14:44:50

00267139220EXPA1

257

9.774

XLON

28/05/2021

14:44:51

00267139223EXPA1

285

9.774

XLON

28/05/2021

14:45:17

00267139562EXPA1

199

9.772

XLON

28/05/2021

14:45:52

00267139752EXPA1

242

9.772

XLON

28/05/2021

14:45:52

00267139753EXPA1

1

9.770

XLON

28/05/2021

14:46:54

00267140224EXPA1

1

9.770

XLON

28/05/2021

14:46:54

00267140225EXPA1

231

9.770

XLON

28/05/2021

14:46:54

00267140227EXPA1

205

9.770

XLON

28/05/2021

14:46:54

00267140229EXPA1

184

9.770

XLON

28/05/2021

14:46:54

00267140230EXPA1

374

9.770

XLON

28/05/2021

14:46:59

00267140330EXPA1

351

9.770

XLON

28/05/2021

14:46:59

00267140331EXPA1

527

9.768

XLON

28/05/2021

14:47:52

00267140671EXPA1

719

9.766

XLON

28/05/2021

14:48:22

00267140898EXPA1

194

9.766

XLON

28/05/2021

14:48:22

00267140899EXPA1

200

9.768

XLON

28/05/2021

14:49:24

00267141330EXPA1

255

9.768

XLON

28/05/2021

14:49:24

00267141331EXPA1

259

9.768

XLON

28/05/2021

14:49:24

00267141332EXPA1

522

9.766

XLON

28/05/2021

14:49:49

00267141419EXPA1

82

9.762

XLON

28/05/2021

14:50:07

00267141571EXPA1

492

9.760

XLON

28/05/2021

14:50:24

00267141692EXPA1

200

9.760

XLON

28/05/2021

14:50:52

00267141990EXPA1

288

9.760

XLON

28/05/2021

14:50:52

00267141991EXPA1

470

9.760

XLON

28/05/2021

14:50:52

00267141993EXPA1

183

9.760

XLON

28/05/2021

14:50:52

00267141994EXPA1

363

9.760

XLON

28/05/2021

14:50:52

00267141995EXPA1

93

9.760

XLON

28/05/2021

14:50:52

00267141996EXPA1

356

9.762

XLON

28/05/2021

14:53:29

00267143089EXPA1

200

9.764

XLON

28/05/2021

14:53:30

00267143094EXPA1

200

9.764

XLON

28/05/2021

14:53:30

00267143096EXPA1

108

9.764

XLON

28/05/2021

14:53:30

00267143097EXPA1

198

9.764

XLON

28/05/2021

14:53:30

00267143099EXPA1

200

9.764

XLON

28/05/2021

14:53:30

00267143100EXPA1

158

9.764

XLON

28/05/2021

14:53:30

00267143102EXPA1

25

9.764

XLON

28/05/2021

14:53:30

00267143103EXPA1

200

9.764

XLON

28/05/2021

14:53:30

00267143104EXPA1

167

9.764

XLON

28/05/2021

14:53:30

00267143105EXPA1

589

9.764

XLON

28/05/2021

14:54:22

00267143479EXPA1

200

9.758

XLON

28/05/2021

14:54:55

00267143713EXPA1

150

9.758

XLON

28/05/2021

14:54:55

00267143714EXPA1

277

9.758

XLON

28/05/2021

14:54:55

00267143716EXPA1

7

9.758

XLON

28/05/2021

14:55:45

00267144075EXPA1

184

9.758

XLON

28/05/2021

14:55:45

00267144077EXPA1

224

9.758

XLON

28/05/2021

14:55:45

00267144080EXPA1

200

9.758

XLON

28/05/2021

14:55:45

00267144087EXPA1

186

9.760

XLON

28/05/2021

14:56:35

00267144413EXPA1

397

9.760

XLON

28/05/2021

14:56:35

00267144414EXPA1

43

9.760

XLON

28/05/2021

14:56:35

00267144415EXPA1

692

9.760

XLON

28/05/2021

14:56:35

00267144416EXPA1

127

9.758

XLON

28/05/2021

14:56:35

00267144417EXPA1

21

9.760

XLON

28/05/2021

14:56:35

00267144418EXPA1

200

9.756

XLON

28/05/2021

14:57:38

00267144782EXPA1

284

9.756

XLON

28/05/2021

14:57:38

00267144785EXPA1

209

9.756

XLON

28/05/2021

14:57:38

00267144787EXPA1

194

9.756

XLON

28/05/2021

14:57:38

00267144790EXPA1

10

9.754

XLON

28/05/2021

15:00:18

00267146515EXPA1

170

9.754

XLON

28/05/2021

15:00:18

00267146518EXPA1

229

9.754

XLON

28/05/2021

15:00:18

00267146519EXPA1

11

9.754

XLON

28/05/2021

15:00:18

00267146521EXPA1

181

9.754

XLON

28/05/2021

15:01:06

00267146876EXPA1

91

9.754

XLON

28/05/2021

15:01:06

00267146877EXPA1

152

9.754

XLON

28/05/2021

15:01:06

00267146878EXPA1

624

9.754

XLON

28/05/2021

15:01:06

00267146879EXPA1

480

9.752

XLON

28/05/2021

15:01:40

00267147095EXPA1

321

9.754

XLON

28/05/2021

15:01:54

00267147200EXPA1

383

9.754

XLON

28/05/2021

15:01:54

00267147201EXPA1

81

9.754

XLON

28/05/2021

15:01:54

00267147202EXPA1

1064

9.754

XLON

28/05/2021

15:02:50

00267147624EXPA1

196

9.754

XLON

28/05/2021

15:02:50

00267147625EXPA1

100

9.754

XLON

28/05/2021

15:02:50

00267147626EXPA1

177

9.754

XLON

28/05/2021

15:02:50

00267147627EXPA1

1089

9.754

XLON

28/05/2021

15:04:25

00267148255EXPA1

91

9.760

XLON

28/05/2021

15:04:58

00267148467EXPA1

173

9.760

XLON

28/05/2021

15:04:59

00267148469EXPA1

15

9.760

XLON

28/05/2021

15:05:01

00267148486EXPA1

200

9.768

XLON

28/05/2021

15:05:38

00267148705EXPA1

245

9.768

XLON

28/05/2021

15:05:38

00267148706EXPA1

1217

9.768

XLON

28/05/2021

15:05:38

00267148707EXPA1

199

9.776

XLON

28/05/2021

15:07:29

00267149699EXPA1

196

9.776

XLON

28/05/2021

15:07:29

00267149701EXPA1

715

9.776

XLON

28/05/2021

15:07:29

00267149702EXPA1

200

9.774

XLON

28/05/2021

15:07:29

00267149703EXPA1

230

9.774

XLON

28/05/2021

15:07:29

00267149704EXPA1

417

9.774

XLON

28/05/2021

15:07:29

00267149706EXPA1

150

9.774

XLON

28/05/2021

15:07:29

00267149708EXPA1

35

9.774

XLON

28/05/2021

15:07:29

00267149710EXPA1

200

9.772

XLON

28/05/2021

15:07:29

00267149711EXPA1

154

9.772

XLON

28/05/2021

15:07:29

00267149712EXPA1

265

9.772

XLON

28/05/2021

15:07:29

00267149713EXPA1

154

9.772

XLON

28/05/2021

15:07:29

00267149714EXPA1

650

9.768

XLON

28/05/2021

15:08:06

00267149971EXPA1

200

9.770

XLON

28/05/2021

15:10:13

00267151044EXPA1

83

9.770

XLON

28/05/2021

15:10:13

00267151046EXPA1

840

9.770

XLON

28/05/2021

15:10:13

00267151047EXPA1

200

9.770

XLON

28/05/2021

15:10:18

00267151088EXPA1

219

9.770

XLON

28/05/2021

15:10:18

00267151090EXPA1

199

9.770

XLON

28/05/2021

15:10:18

00267151092EXPA1

186

9.770

XLON

28/05/2021

15:10:31

00267151186EXPA1

164

9.774

XLON

28/05/2021

15:11:38

00267151700EXPA1

156

9.774

XLON

28/05/2021

15:11:38

00267151701EXPA1

180

9.774

XLON

28/05/2021

15:11:38

00267151703EXPA1

1114

9.776

XLON

28/05/2021

15:15:04

00267153485EXPA1

151

9.774

XLON

28/05/2021

15:17:17

00267154736EXPA1

172

9.774

XLON

28/05/2021

15:17:17

00267154737EXPA1

852

9.774

XLON

28/05/2021

15:17:17

00267154738EXPA1

1080

9.774

XLON

28/05/2021

15:17:51

00267155048EXPA1

180

9.774

XLON

28/05/2021

15:18:43

00267155556EXPA1

100

9.774

XLON

28/05/2021

15:18:43

00267155558EXPA1

100

9.774

XLON

28/05/2021

15:18:43

00267155560EXPA1

100

9.774

XLON

28/05/2021

15:18:43

00267155561EXPA1

63

9.780

XLON

28/05/2021

15:19:57

00267156305EXPA1

280

9.780

XLON

28/05/2021

15:19:57

00267156306EXPA1

1115

9.780

XLON

28/05/2021

15:19:57

00267156308EXPA1

134

9.778

XLON

28/05/2021

15:21:10

00267157099EXPA1

138

9.778

XLON

28/05/2021

15:21:10

00267157100EXPA1

192

9.778

XLON

28/05/2021

15:21:10

00267157101EXPA1

218

9.778

XLON

28/05/2021

15:21:10

00267157102EXPA1

100

9.778

XLON

28/05/2021

15:21:10

00267157103EXPA1

100

9.778

XLON

28/05/2021

15:21:10

00267157104EXPA1

725

9.778

XLON

28/05/2021

15:21:10

00267157105EXPA1

429

9.778

XLON

28/05/2021

15:21:55

00267157482EXPA1

290

9.780

XLON

28/05/2021

15:22:09

00267157693EXPA1

100

9.780

XLON

28/05/2021

15:22:09

00267157694EXPA1

197

9.780

XLON

28/05/2021

15:22:09

00267157696EXPA1

200

9.782

XLON

28/05/2021

15:22:40

00267157964EXPA1

436

9.782

XLON

28/05/2021

15:22:40

00267157965EXPA1

200

9.782

XLON

28/05/2021

15:22:40

00267157966EXPA1

436

9.782

XLON

28/05/2021

15:22:40

00267157967EXPA1

43

9.782

XLON

28/05/2021

15:22:40

00267157968EXPA1

111

9.782

XLON

28/05/2021

15:22:40

00267157969EXPA1

360

9.780

XLON

28/05/2021

15:23:55

00267158888EXPA1

200

9.780

XLON

28/05/2021

15:23:55

00267158889EXPA1

200

9.780

XLON

28/05/2021

15:23:55

00267158890EXPA1

200

9.780

XLON

28/05/2021

15:23:55

00267158891EXPA1

200

9.780

XLON

28/05/2021

15:23:55

00267158892EXPA1

200

9.780

XLON

28/05/2021

15:23:55

00267158893EXPA1

772

9.780

XLON

28/05/2021

15:23:55

00267158894EXPA1

2076

9.776

XLON

28/05/2021

15:25:08

00267160051EXPA1

29

9.776

XLON

28/05/2021

15:27:37

00267161719EXPA1

21

9.776

XLON

28/05/2021

15:27:37

00267161720EXPA1












 

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

Related Charts

Wpp PLC (WPP)

-1.60p (-0.21%)
delayed 09:52AM
< 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