1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 8116I
WPP PLC
16 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




16/08/2021










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






The Company announces that on 16/08/2021 it has purchased a total of 355,800 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

212,653

30,401

85,645

24,158

Highest price paid (per ordinary share)

9.952

9.942

9.952

9.950

Lowest price paid (per ordinary share)

9.862

9.874

9.868

9.884

Volume weighted average price paid (per ordinary share)

9.9132

9.9168

9.9135

9.9209












The purchases form part of the Company's share buyback programme announced on 5th August 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 1,266,973,274 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 1,196,483,321 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

329

9.896

AQXE

16/08/2021

15:21:01

00275339184EXPA1

110

9.896

AQXE

16/08/2021

15:21:52

00275339532EXPA1

241

9.896

AQXE

16/08/2021

15:21:52

00275339534EXPA1

182

9.896

AQXE

16/08/2021

15:21:52

00275339535EXPA1

351

9.896

AQXE

16/08/2021

15:23:15

00275340086EXPA1

385

9.898

AQXE

16/08/2021

15:27:26

00275341604EXPA1

357

9.898

AQXE

16/08/2021

15:27:56

00275341702EXPA1

448

9.898

AQXE

16/08/2021

15:27:56

00275341703EXPA1

500

9.902

AQXE

16/08/2021

15:29:25

00275342312EXPA1

40

9.902

AQXE

16/08/2021

15:29:28

00275342367EXPA1

121

9.874

BATE

16/08/2021

07:07:12

00275243237EXPA1

323

9.874

BATE

16/08/2021

07:07:15

00275243247EXPA1

220

9.882

BATE

16/08/2021

07:14:22

00275244425EXPA1

210

9.888

BATE

16/08/2021

07:15:40

00275244649EXPA1

305

9.892

BATE

16/08/2021

07:17:31

00275245015EXPA1

17

9.906

BATE

16/08/2021

07:19:14

00275245374EXPA1

261

9.914

BATE

16/08/2021

07:22:02

00275246075EXPA1

149

9.894

BATE

16/08/2021

07:22:33

00275246233EXPA1

84

9.900

BATE

16/08/2021

07:26:28

00275247021EXPA1

70

9.908

BATE

16/08/2021

07:32:27

00275248028EXPA1

69

9.908

BATE

16/08/2021

07:32:27

00275248029EXPA1

100

9.902

BATE

16/08/2021

07:33:11

00275248163EXPA1

285

9.900

BATE

16/08/2021

07:33:55

00275248275EXPA1

100

9.912

BATE

16/08/2021

07:45:04

00275250149EXPA1

121

9.916

BATE

16/08/2021

07:49:28

00275250806EXPA1

367

9.918

BATE

16/08/2021

07:50:10

00275250926EXPA1

117

9.906

BATE

16/08/2021

08:02:08

00275252973EXPA1

312

9.908

BATE

16/08/2021

08:02:11

00275252978EXPA1

100

9.924

BATE

16/08/2021

08:08:56

00275254156EXPA1

100

9.914

BATE

16/08/2021

08:09:41

00275254319EXPA1

178

9.922

BATE

16/08/2021

08:12:38

00275254755EXPA1

188

9.920

BATE

16/08/2021

08:15:53

00275255273EXPA1

100

9.916

BATE

16/08/2021

08:17:00

00275255431EXPA1

358

9.914

BATE

16/08/2021

08:23:57

00275256404EXPA1

100

9.916

BATE

16/08/2021

08:24:00

00275256411EXPA1

1

9.912

BATE

16/08/2021

08:24:16

00275256455EXPA1

100

9.914

BATE

16/08/2021

08:28:06

00275257084EXPA1

118

9.912

BATE

16/08/2021

08:31:38

00275257653EXPA1

100

9.912

BATE

16/08/2021

08:31:38

00275257656EXPA1

33

9.912

BATE

16/08/2021

08:31:38

00275257658EXPA1

249

9.910

BATE

16/08/2021

08:34:19

00275257966EXPA1

1

9.914

BATE

16/08/2021

08:35:31

00275258103EXPA1

119

9.938

BATE

16/08/2021

08:42:16

00275259111EXPA1

336

9.940

BATE

16/08/2021

08:48:07

00275260182EXPA1

100

9.940

BATE

16/08/2021

08:48:19

00275260221EXPA1

56

9.942

BATE

16/08/2021

08:55:11

00275261408EXPA1

308

9.936

BATE

16/08/2021

09:02:51

00275262495EXPA1

100

9.940

BATE

16/08/2021

09:06:29

00275262986EXPA1

371

9.940

BATE

16/08/2021

09:06:29

00275262990EXPA1

318

9.936

BATE

16/08/2021

09:08:10

00275263251EXPA1

100

9.934

BATE

16/08/2021

09:17:38

00275264530EXPA1

26

9.934

BATE

16/08/2021

09:17:53

00275264549EXPA1

14

9.934

BATE

16/08/2021

09:17:53

00275264550EXPA1

13

9.934

BATE

16/08/2021

09:17:53

00275264551EXPA1

13

9.934

BATE

16/08/2021

09:17:53

00275264552EXPA1

12

9.934

BATE

16/08/2021

09:17:53

00275264553EXPA1

100

9.934

BATE

16/08/2021

09:17:53

00275264554EXPA1

12

9.934

BATE

16/08/2021

09:17:53

00275264555EXPA1

100

9.934

BATE

16/08/2021

09:17:53

00275264556EXPA1

100

9.934

BATE

16/08/2021

09:17:53

00275264557EXPA1

12

9.934

BATE

16/08/2021

09:17:53

00275264558EXPA1

100

9.934

BATE

16/08/2021

09:17:53

00275264559EXPA1

87

9.930

BATE

16/08/2021

09:26:44

00275266240EXPA1

429

9.930

BATE

16/08/2021

09:26:44

00275266242EXPA1

111

9.930

BATE

16/08/2021

09:29:52

00275266681EXPA1

1

9.932

BATE

16/08/2021

09:36:55

00275267737EXPA1

1367

9.932

BATE

16/08/2021

09:36:55

00275267738EXPA1

1

9.928

BATE

16/08/2021

09:39:25

00275268133EXPA1

357

9.930

BATE

16/08/2021

09:49:47

00275269470EXPA1

5

9.932

BATE

16/08/2021

09:50:46

00275269577EXPA1

1

9.938

BATE

16/08/2021

09:56:42

00275270448EXPA1

400

9.938

BATE

16/08/2021

09:56:51

00275270454EXPA1

214

9.938

BATE

16/08/2021

09:56:51

00275270456EXPA1

411

9.930

BATE

16/08/2021

09:59:10

00275270769EXPA1

100

9.924

BATE

16/08/2021

10:09:25

00275272264EXPA1

115

9.924

BATE

16/08/2021

10:09:25

00275272265EXPA1

275

9.924

BATE

16/08/2021

10:09:25

00275272266EXPA1

100

9.924

BATE

16/08/2021

10:09:25

00275272267EXPA1

400

9.924

BATE

16/08/2021

10:09:25

00275272268EXPA1

400

9.924

BATE

16/08/2021

10:09:25

00275272269EXPA1

43

9.924

BATE

16/08/2021

10:09:25

00275272270EXPA1

1

9.904

BATE

16/08/2021

10:14:35

00275273087EXPA1

100

9.904

BATE

16/08/2021

10:14:35

00275273088EXPA1

61

9.904

BATE

16/08/2021

10:14:54

00275273131EXPA1

295

9.904

BATE

16/08/2021

10:14:54

00275273134EXPA1

124

9.898

BATE

16/08/2021

10:25:11

00275274745EXPA1

400

9.894

BATE

16/08/2021

10:28:32

00275275220EXPA1

13

9.894

BATE

16/08/2021

10:28:32

00275275221EXPA1

17

9.926

BATE

16/08/2021

10:44:36

00275277539EXPA1

800

9.926

BATE

16/08/2021

10:44:55

00275277570EXPA1

89

9.926

BATE

16/08/2021

10:44:55

00275277571EXPA1

284

9.926

BATE

16/08/2021

10:44:55

00275277572EXPA1

16

9.932

BATE

16/08/2021

10:47:34

00275278073EXPA1

335

9.932

BATE

16/08/2021

11:01:27

00275280078EXPA1

13

9.934

BATE

16/08/2021

11:42:13

00275285015EXPA1

100

9.934

BATE

16/08/2021

11:42:13

00275285017EXPA1

22

9.928

BATE

16/08/2021

11:45:53

00275285437EXPA1

91

9.928

BATE

16/08/2021

11:45:53

00275285438EXPA1

100

9.928

BATE

16/08/2021

11:45:53

00275285439EXPA1

91

9.928

BATE

16/08/2021

11:45:53

00275285440EXPA1

91

9.928

BATE

16/08/2021

11:45:53

00275285443EXPA1

63

9.928

BATE

16/08/2021

11:45:53

00275285444EXPA1

48

9.928

BATE

16/08/2021

11:45:53

00275285445EXPA1

232

9.928

BATE

16/08/2021

11:45:53

00275285446EXPA1

509

9.928

BATE

16/08/2021

11:45:53

00275285447EXPA1

120

9.930

BATE

16/08/2021

11:51:42

00275286231EXPA1

504

9.930

BATE

16/08/2021

11:51:42

00275286232EXPA1

227

9.922

BATE

16/08/2021

12:19:44

00275290284EXPA1

225

9.930

BATE

16/08/2021

12:28:53

00275291535EXPA1

100

9.930

BATE

16/08/2021

12:28:53

00275291536EXPA1

400

9.930

BATE

16/08/2021

12:28:53

00275291537EXPA1

400

9.930

BATE

16/08/2021

12:28:53

00275291538EXPA1

351

9.930

BATE

16/08/2021

12:28:53

00275291539EXPA1

1

9.922

BATE

16/08/2021

12:33:55

00275292299EXPA1

319

9.922

BATE

16/08/2021

12:33:55

00275292302EXPA1

746

9.930

BATE

16/08/2021

12:48:49

00275294771EXPA1

267

9.930

BATE

16/08/2021

12:52:44

00275295385EXPA1

46

9.930

BATE

16/08/2021

12:52:44

00275295387EXPA1

308

9.928

BATE

16/08/2021

13:08:21

00275298597EXPA1

859

9.928

BATE

16/08/2021

13:08:21

00275298598EXPA1

123

9.924

BATE

16/08/2021

13:25:00

00275301540EXPA1

1200

9.924

BATE

16/08/2021

13:25:00

00275301541EXPA1

20

9.924

BATE

16/08/2021

13:25:00

00275301542EXPA1

35

9.924

BATE

16/08/2021

13:25:00

00275301543EXPA1

703

9.924

BATE

16/08/2021

13:26:14

00275301797EXPA1

147

9.924

BATE

16/08/2021

13:26:14

00275301800EXPA1

117

9.924

BATE

16/08/2021

13:26:14

00275301801EXPA1

100

9.920

BATE

16/08/2021

13:28:24

00275302231EXPA1

483

9.920

BATE

16/08/2021

13:28:24

00275302232EXPA1

3

9.920

BATE

16/08/2021

13:29:21

00275302399EXPA1

25

9.916

BATE

16/08/2021

13:30:00

00275302560EXPA1

2

9.900

BATE

16/08/2021

13:35:54

00275304494EXPA1

393

9.900

BATE

16/08/2021

13:35:57

00275304509EXPA1

129

9.888

BATE

16/08/2021

13:38:32

00275305238EXPA1

359

9.888

BATE

16/08/2021

13:38:32

00275305240EXPA1

62

9.892

BATE

16/08/2021

13:40:04

00275305732EXPA1

20

9.892

BATE

16/08/2021

13:40:04

00275305734EXPA1

272

9.892

BATE

16/08/2021

13:40:04

00275305736EXPA1

35

9.888

BATE

16/08/2021

13:41:09

00275306041EXPA1

118

9.882

BATE

16/08/2021

13:44:11

00275306831EXPA1

800

9.890

BATE

16/08/2021

13:50:16

00275308526EXPA1

400

9.890

BATE

16/08/2021

13:50:16

00275308527EXPA1

100

9.890

BATE

16/08/2021

13:50:16

00275308528EXPA1

43

9.890

BATE

16/08/2021

13:50:16

00275308529EXPA1

210

9.890

BATE

16/08/2021

13:50:16

00275308530EXPA1

119

9.884

BATE

16/08/2021

13:52:18

00275309113EXPA1

11

9.884

BATE

16/08/2021

13:52:18

00275309114EXPA1

53

9.884

BATE

16/08/2021

13:52:18

00275309115EXPA1

100

9.884

BATE

16/08/2021

13:52:18

00275309116EXPA1

1154

9.884

BATE

16/08/2021

13:52:18

00275309117EXPA1

110

9.900

BATE

16/08/2021

13:53:32

00275309525EXPA1

100

9.900

BATE

16/08/2021

13:53:32

00275309527EXPA1

800

9.900

BATE

16/08/2021

13:53:32

00275309530EXPA1

292

9.900

BATE

16/08/2021

13:53:32

00275309531EXPA1

83

9.922

BATE

16/08/2021

14:06:54

00275313759EXPA1

80

9.922

BATE

16/08/2021

14:06:54

00275313762EXPA1

69

9.922

BATE

16/08/2021

14:06:54

00275313764EXPA1

19

9.922

BATE

16/08/2021

14:06:54

00275313765EXPA1

80

9.922

BATE

16/08/2021

14:06:54

00275313767EXPA1

69

9.922

BATE

16/08/2021

14:06:54

00275313768EXPA1

19

9.922

BATE

16/08/2021

14:06:54

00275313769EXPA1

80

9.922

BATE

16/08/2021

14:06:54

00275313771EXPA1

69

9.922

BATE

16/08/2021

14:06:54

00275313772EXPA1

19

9.922

BATE

16/08/2021

14:06:54

00275313773EXPA1

72

9.922

BATE

16/08/2021

14:06:54

00275313774EXPA1

117

9.930

BATE

16/08/2021

14:08:54

00275314478EXPA1

36

9.930

BATE

16/08/2021

14:08:54

00275314481EXPA1

33

9.930

BATE

16/08/2021

14:08:54

00275314482EXPA1

21

9.934

BATE

16/08/2021

14:11:30

00275315295EXPA1

17

9.892

BATE

16/08/2021

14:57:15

00275329770EXPA1

1

9.892

BATE

16/08/2021

15:17:01

00275337146EXPA1

27

9.892

BATE

16/08/2021

15:17:01

00275337147EXPA1

1251

9.896

CHIX

16/08/2021

07:01:05

00275242078EXPA1

59

9.878

CHIX

16/08/2021

07:09:33

00275243562EXPA1

13

9.878

CHIX

16/08/2021

07:09:36

00275243567EXPA1

12

9.878

CHIX

16/08/2021

07:09:39

00275243572EXPA1

11

9.906

CHIX

16/08/2021

07:19:14

00275245375EXPA1

286

9.906

CHIX

16/08/2021

07:19:29

00275245442EXPA1

245

9.900

CHIX

16/08/2021

07:26:28

00275247023EXPA1

198

9.900

CHIX

16/08/2021

07:26:28

00275247024EXPA1

41

9.900

CHIX

16/08/2021

07:26:28

00275247025EXPA1

140

9.890

CHIX

16/08/2021

07:26:48

00275247086EXPA1

500

9.900

CHIX

16/08/2021

07:33:08

00275248155EXPA1

100

9.902

CHIX

16/08/2021

07:33:11

00275248161EXPA1

322

9.902

CHIX

16/08/2021

07:33:11

00275248164EXPA1

220

9.902

CHIX

16/08/2021

07:33:11

00275248166EXPA1

160

9.896

CHIX

16/08/2021

07:40:09

00275249199EXPA1

200

9.912

CHIX

16/08/2021

07:45:04

00275250150EXPA1

119

9.922

CHIX

16/08/2021

07:48:28

00275250626EXPA1

412

9.910

CHIX

16/08/2021

07:57:21

00275252211EXPA1

198

9.910

CHIX

16/08/2021

07:57:21

00275252212EXPA1

265

9.912

CHIX

16/08/2021

07:58:06

00275252319EXPA1

270

9.910

CHIX

16/08/2021

08:00:42

00275252714EXPA1

198

9.910

CHIX

16/08/2021

08:00:42

00275252715EXPA1

117

9.906

CHIX

16/08/2021

08:02:08

00275252974EXPA1

400

9.922

CHIX

16/08/2021

08:09:15

00275254195EXPA1

376

9.920

CHIX

16/08/2021

08:16:22

00275255324EXPA1

383

9.916

CHIX

16/08/2021

08:20:12

00275255829EXPA1

314

9.916

CHIX

16/08/2021

08:20:12

00275255831EXPA1

169

9.916

CHIX

16/08/2021

08:23:33

00275256342EXPA1

1000

9.914

CHIX

16/08/2021

08:23:57

00275256406EXPA1

719

9.914

CHIX

16/08/2021

08:27:51

00275257046EXPA1

270

9.914

CHIX

16/08/2021

08:28:06

00275257085EXPA1

198

9.914

CHIX

16/08/2021

08:28:06

00275257087EXPA1

1

9.914

CHIX

16/08/2021

08:28:09

00275257102EXPA1

161

9.916

CHIX

16/08/2021

08:28:48

00275257175EXPA1

700

9.910

CHIX

16/08/2021

08:30:29

00275257493EXPA1

37

9.910

CHIX

16/08/2021

08:30:29

00275257494EXPA1

700

9.910

CHIX

16/08/2021

08:30:32

00275257509EXPA1

212

9.910

CHIX

16/08/2021

08:34:19

00275257968EXPA1

311

9.914

CHIX

16/08/2021

08:35:46

00275258154EXPA1

700

9.914

CHIX

16/08/2021

08:35:46

00275258155EXPA1

299

9.920

CHIX

16/08/2021

08:38:58

00275258602EXPA1

353

9.938

CHIX

16/08/2021

08:42:16

00275259110EXPA1

1

9.938

CHIX

16/08/2021

08:49:14

00275260412EXPA1

306

9.938

CHIX

16/08/2021

08:50:14

00275260558EXPA1

2

9.946

CHIX

16/08/2021

08:52:33

00275260971EXPA1

700

9.946

CHIX

16/08/2021

08:52:33

00275260973EXPA1

171

9.946

CHIX

16/08/2021

08:53:30

00275261119EXPA1

87

9.946

CHIX

16/08/2021

08:53:30

00275261120EXPA1

200

9.946

CHIX

16/08/2021

08:53:30

00275261121EXPA1

82

9.942

CHIX

16/08/2021

08:55:11

00275261409EXPA1

700

9.944

CHIX

16/08/2021

08:55:14

00275261446EXPA1

85

9.944

CHIX

16/08/2021

08:55:14

00275261447EXPA1

35

9.936

CHIX

16/08/2021

09:02:51

00275262494EXPA1

240

9.940

CHIX

16/08/2021

09:06:29

00275262984EXPA1

36

9.940

CHIX

16/08/2021

09:06:29

00275262988EXPA1

67

9.940

CHIX

16/08/2021

09:06:29

00275262989EXPA1

290

9.940

CHIX

16/08/2021

09:06:29

00275262991EXPA1

223

9.934

CHIX

16/08/2021

09:08:58

00275263359EXPA1

260

9.940

CHIX

16/08/2021

09:12:02

00275263770EXPA1

300

9.940

CHIX

16/08/2021

09:12:02

00275263771EXPA1

100

9.940

CHIX

16/08/2021

09:12:02

00275263772EXPA1

400

9.938

CHIX

16/08/2021

09:14:05

00275264090EXPA1

59

9.938

CHIX

16/08/2021

09:14:05

00275264092EXPA1

100

9.938

CHIX

16/08/2021

09:14:05

00275264093EXPA1

336

9.932

CHIX

16/08/2021

09:17:47

00275264544EXPA1

209

9.934

CHIX

16/08/2021

09:19:03

00275264742EXPA1

334

9.934

CHIX

16/08/2021

09:19:27

00275264815EXPA1

687

9.936

CHIX

16/08/2021

09:19:56

00275264917EXPA1

553

9.930

CHIX

16/08/2021

09:25:10

00275265916EXPA1

230

9.936

CHIX

16/08/2021

09:33:49

00275267207EXPA1

200

9.936

CHIX

16/08/2021

09:33:49

00275267210EXPA1

39

9.928

CHIX

16/08/2021

09:39:25

00275268132EXPA1

144

9.926

CHIX

16/08/2021

09:40:51

00275268301EXPA1

54

9.926

CHIX

16/08/2021

09:40:51

00275268303EXPA1

270

9.934

CHIX

16/08/2021

09:43:59

00275268747EXPA1

287

9.934

CHIX

16/08/2021

09:43:59

00275268748EXPA1

272

9.932

CHIX

16/08/2021

09:47:01

00275269172EXPA1

199

9.932

CHIX

16/08/2021

09:47:01

00275269174EXPA1

19

9.932

CHIX

16/08/2021

09:47:01

00275269176EXPA1

395

9.940

CHIX

16/08/2021

09:55:06

00275270183EXPA1

22

9.940

CHIX

16/08/2021

09:55:06

00275270184EXPA1

84

9.940

CHIX

16/08/2021

09:55:08

00275270186EXPA1

236

9.932

CHIX

16/08/2021

10:01:08

00275271032EXPA1

34

9.932

CHIX

16/08/2021

10:01:11

00275271040EXPA1

68

9.932

CHIX

16/08/2021

10:01:11

00275271041EXPA1

1

9.932

CHIX

16/08/2021

10:01:11

00275271043EXPA1

118

9.932

CHIX

16/08/2021

10:01:11

00275271048EXPA1

120

9.932

CHIX

16/08/2021

10:01:11

00275271049EXPA1

18

9.932

CHIX

16/08/2021

10:01:11

00275271050EXPA1

369

9.932

CHIX

16/08/2021

10:01:12

00275271051EXPA1

39

9.930

CHIX

16/08/2021

10:03:44

00275271361EXPA1

286

9.928

CHIX

16/08/2021

10:04:55

00275271603EXPA1

248

9.928

CHIX

16/08/2021

10:05:04

00275271649EXPA1

293

9.924

CHIX

16/08/2021

10:06:56

00275271950EXPA1

691

9.904

CHIX

16/08/2021

10:14:54

00275273132EXPA1

1

9.896

CHIX

16/08/2021

10:18:54

00275273838EXPA1

465

9.898

CHIX

16/08/2021

10:18:58

00275273850EXPA1

222

9.902

CHIX

16/08/2021

10:25:38

00275274923EXPA1

263

9.902

CHIX

16/08/2021

10:25:38

00275274927EXPA1

48

9.894

CHIX

16/08/2021

10:28:32

00275275218EXPA1

18

9.894

CHIX

16/08/2021

10:28:32

00275275219EXPA1

300

9.894

CHIX

16/08/2021

10:28:32

00275275222EXPA1

200

9.894

CHIX

16/08/2021

10:28:32

00275275223EXPA1

278

9.894

CHIX

16/08/2021

10:28:32

00275275224EXPA1

328

9.898

CHIX

16/08/2021

10:31:00

00275275601EXPA1

198

9.898

CHIX

16/08/2021

10:31:00

00275275602EXPA1

156

9.904

CHIX

16/08/2021

10:32:43

00275275883EXPA1

51

9.904

CHIX

16/08/2021

10:32:43

00275275884EXPA1

354

9.904

CHIX

16/08/2021

10:32:43

00275275885EXPA1

513

9.908

CHIX

16/08/2021

10:35:53

00275276436EXPA1

95

9.908

CHIX

16/08/2021

10:35:53

00275276437EXPA1

600

9.908

CHIX

16/08/2021

10:35:53

00275276438EXPA1

190

9.908

CHIX

16/08/2021

10:35:53

00275276439EXPA1

389

9.920

CHIX

16/08/2021

10:39:53

00275276948EXPA1

69

9.924

CHIX

16/08/2021

10:42:10

00275277204EXPA1

251

9.924

CHIX

16/08/2021

10:42:10

00275277205EXPA1

189

9.924

CHIX

16/08/2021

10:42:10

00275277208EXPA1

73

9.934

CHIX

16/08/2021

10:47:53

00275278113EXPA1

156

9.934

CHIX

16/08/2021

10:47:54

00275278114EXPA1

100

9.934

CHIX

16/08/2021

10:47:54

00275278115EXPA1

285

9.934

CHIX

16/08/2021

10:47:54

00275278116EXPA1

142

9.924

CHIX

16/08/2021

10:54:31

00275279163EXPA1

17

9.924

CHIX

16/08/2021

10:54:31

00275279164EXPA1

77

9.924

CHIX

16/08/2021

10:54:31

00275279169EXPA1

168

9.924

CHIX

16/08/2021

10:54:31

00275279170EXPA1

5

9.934

CHIX

16/08/2021

11:02:20

00275280207EXPA1

9

9.936

CHIX

16/08/2021

11:02:21

00275280209EXPA1

51

9.936

CHIX

16/08/2021

11:02:22

00275280212EXPA1

320

9.936

CHIX

16/08/2021

11:02:22

00275280213EXPA1

78

9.936

CHIX

16/08/2021

11:02:22

00275280215EXPA1

1

9.938

CHIX

16/08/2021

11:07:44

00275280926EXPA1

712

9.938

CHIX

16/08/2021

11:07:44

00275280927EXPA1

230

9.944

CHIX

16/08/2021

11:10:25

00275281201EXPA1

124

9.944

CHIX

16/08/2021

11:10:25

00275281204EXPA1

361

9.952

CHIX

16/08/2021

11:16:58

00275281994EXPA1

600

9.950

CHIX

16/08/2021

11:20:18

00275282403EXPA1

100

9.950

CHIX

16/08/2021

11:20:18

00275282404EXPA1

400

9.950

CHIX

16/08/2021

11:27:53

00275283258EXPA1

234

9.950

CHIX

16/08/2021

11:27:53

00275283259EXPA1

154

9.938

CHIX

16/08/2021

11:36:23

00275284343EXPA1

45

9.938

CHIX

16/08/2021

11:36:23

00275284344EXPA1

137

9.938

CHIX

16/08/2021

11:36:23

00275284345EXPA1

1

9.938

CHIX

16/08/2021

11:36:23

00275284346EXPA1

848

9.938

CHIX

16/08/2021

11:36:23

00275284347EXPA1

38

9.934

CHIX

16/08/2021

11:42:13

00275285019EXPA1

202

9.934

CHIX

16/08/2021

11:42:13

00275285020EXPA1

14

9.934

CHIX

16/08/2021

11:42:13

00275285022EXPA1

17

9.934

CHIX

16/08/2021

11:42:13

00275285024EXPA1

37

9.934

CHIX

16/08/2021

11:42:13

00275285025EXPA1

21

9.934

CHIX

16/08/2021

11:42:13

00275285026EXPA1

127

9.934

CHIX

16/08/2021

11:42:16

00275285032EXPA1

6

9.926

CHIX

16/08/2021

11:45:53

00275285441EXPA1

17

9.926

CHIX

16/08/2021

11:45:53

00275285442EXPA1

355

9.930

CHIX

16/08/2021

11:54:21

00275286569EXPA1

183

9.930

CHIX

16/08/2021

11:54:21

00275286570EXPA1

300

9.930

CHIX

16/08/2021

11:55:40

00275286709EXPA1

42

9.930

CHIX

16/08/2021

11:55:40

00275286710EXPA1

4

9.930

CHIX

16/08/2021

11:57:33

00275286968EXPA1

328

9.906

CHIX

16/08/2021

12:02:47

00275288068EXPA1

209

9.912

CHIX

16/08/2021

12:06:44

00275288553EXPA1

15

9.912

CHIX

16/08/2021

12:06:44

00275288554EXPA1

1

9.912

CHIX

16/08/2021

12:06:44

00275288555EXPA1

1689

9.912

CHIX

16/08/2021

12:06:44

00275288556EXPA1

268

9.906

CHIX

16/08/2021

12:09:38

00275289007EXPA1

817

9.918

CHIX

16/08/2021

12:12:31

00275289434EXPA1

1

9.918

CHIX

16/08/2021

12:12:31

00275289436EXPA1

400

9.920

CHIX

16/08/2021

12:15:18

00275289702EXPA1

237

9.922

CHIX

16/08/2021

12:19:44

00275290283EXPA1

142

9.922

CHIX

16/08/2021

12:19:44

00275290285EXPA1

55

9.922

CHIX

16/08/2021

12:19:44

00275290286EXPA1

1

9.922

CHIX

16/08/2021

12:19:44

00275290287EXPA1

526

9.922

CHIX

16/08/2021

12:19:44

00275290288EXPA1

50

9.922

CHIX

16/08/2021

12:19:44

00275290289EXPA1

26

9.924

CHIX

16/08/2021

12:25:08

00275291083EXPA1

387

9.924

CHIX

16/08/2021

12:31:34

00275291955EXPA1

69

9.924

CHIX

16/08/2021

12:31:34

00275291957EXPA1

242

9.924

CHIX

16/08/2021

12:31:34

00275291958EXPA1

311

9.922

CHIX

16/08/2021

12:33:55

00275292300EXPA1

239

9.922

CHIX

16/08/2021

12:33:55

00275292303EXPA1

522

9.920

CHIX

16/08/2021

12:36:33

00275292742EXPA1

54

9.928

CHIX

16/08/2021

12:39:20

00275293199EXPA1

14

9.928

CHIX

16/08/2021

12:39:20

00275293200EXPA1

139

9.928

CHIX

16/08/2021

12:39:20

00275293202EXPA1

11

9.928

CHIX

16/08/2021

12:39:20

00275293203EXPA1

62

9.928

CHIX

16/08/2021

12:39:23

00275293212EXPA1

300

9.928

CHIX

16/08/2021

12:39:24

00275293217EXPA1

325

9.932

CHIX

16/08/2021

12:41:18

00275293501EXPA1

106

9.932

CHIX

16/08/2021

12:41:18

00275293502EXPA1

492

9.934

CHIX

16/08/2021

12:43:44

00275293911EXPA1

61

9.936

CHIX

16/08/2021

12:45:37

00275294238EXPA1

614

9.930

CHIX

16/08/2021

12:52:44

00275295386EXPA1

79

9.924

CHIX

16/08/2021

12:55:16

00275295816EXPA1

400

9.924

CHIX

16/08/2021

12:55:16

00275295818EXPA1

114

9.924

CHIX

16/08/2021

12:55:16

00275295820EXPA1

112

9.926

CHIX

16/08/2021

12:56:50

00275296061EXPA1

347

9.926

CHIX

16/08/2021

12:56:50

00275296063EXPA1

230

9.926

CHIX

16/08/2021

12:56:50

00275296065EXPA1

496

9.928

CHIX

16/08/2021

12:59:15

00275296504EXPA1

51

9.932

CHIX

16/08/2021

13:05:01

00275297621EXPA1

259

9.930

CHIX

16/08/2021

13:10:23

00275298888EXPA1

200

9.932

CHIX

16/08/2021

13:16:51

00275299970EXPA1

200

9.932

CHIX

16/08/2021

13:16:51

00275299972EXPA1

100

9.932

CHIX

16/08/2021

13:16:51

00275299974EXPA1

170

9.924

CHIX

16/08/2021

13:20:18

00275300678EXPA1

158

9.924

CHIX

16/08/2021

13:20:18

00275300679EXPA1

153

9.924

CHIX

16/08/2021

13:20:18

00275300681EXPA1

250

9.922

CHIX

16/08/2021

13:22:41

00275301082EXPA1

266

9.924

CHIX

16/08/2021

13:24:33

00275301483EXPA1

229

9.924

CHIX

16/08/2021

13:24:33

00275301484EXPA1

15

9.924

CHIX

16/08/2021

13:24:33

00275301486EXPA1

117

9.922

CHIX

16/08/2021

13:26:14

00275301799EXPA1

290

9.920

CHIX

16/08/2021

13:28:24

00275302229EXPA1

25

9.920

CHIX

16/08/2021

13:28:24

00275302233EXPA1

69

9.916

CHIX

16/08/2021

13:30:00

00275302557EXPA1

348

9.918

CHIX

16/08/2021

13:30:00

00275302562EXPA1

196

9.918

CHIX

16/08/2021

13:30:00

00275302563EXPA1

100

9.918

CHIX

16/08/2021

13:30:00

00275302564EXPA1

534

9.916

CHIX

16/08/2021

13:31:16

00275303083EXPA1

269

9.900

CHIX

16/08/2021

13:36:22

00275304631EXPA1

230

9.900

CHIX

16/08/2021

13:36:31

00275304692EXPA1

152

9.888

CHIX

16/08/2021

13:38:32

00275305239EXPA1

350

9.888

CHIX

16/08/2021

13:38:32

00275305241EXPA1

457

9.888

CHIX

16/08/2021

13:38:32

00275305242EXPA1

15

9.892

CHIX

16/08/2021

13:40:04

00275305733EXPA1

288

9.892

CHIX

16/08/2021

13:40:04

00275305735EXPA1

435

9.892

CHIX

16/08/2021

13:40:04

00275305737EXPA1

95

9.890

CHIX

16/08/2021

13:41:28

00275306107EXPA1

1

9.884

CHIX

16/08/2021

13:43:56

00275306804EXPA1

2

9.884

CHIX

16/08/2021

13:43:56

00275306805EXPA1

274

9.882

CHIX

16/08/2021

13:44:11

00275306832EXPA1

273

9.880

CHIX

16/08/2021

13:45:25

00275307173EXPA1

200

9.878

CHIX

16/08/2021

13:46:40

00275307509EXPA1

394

9.878

CHIX

16/08/2021

13:46:40

00275307510EXPA1

32

9.878

CHIX

16/08/2021

13:46:40

00275307511EXPA1

923

9.878

CHIX

16/08/2021

13:46:40

00275307512EXPA1

511

9.884

CHIX

16/08/2021

13:48:12

00275307985EXPA1

93

9.894

CHIX

16/08/2021

13:55:55

00275310330EXPA1

290

9.894

CHIX

16/08/2021

13:55:55

00275310331EXPA1

316

9.894

CHIX

16/08/2021

13:56:00

00275310370EXPA1

603

9.896

CHIX

16/08/2021

13:57:22

00275310717EXPA1

124

9.914

CHIX

16/08/2021

13:59:19

00275311294EXPA1

1634

9.916

CHIX

16/08/2021

13:59:29

00275311365EXPA1

163

9.916

CHIX

16/08/2021

13:59:29

00275311366EXPA1

144

9.934

CHIX

16/08/2021

14:03:02

00275312581EXPA1

1380

9.934

CHIX

16/08/2021

14:03:02

00275312582EXPA1

457

9.946

CHIX

16/08/2021

14:04:13

00275312896EXPA1

31

9.924

CHIX

16/08/2021

14:06:02

00275313510EXPA1

398

9.924

CHIX

16/08/2021

14:06:02

00275313512EXPA1

135

9.924

CHIX

16/08/2021

14:06:02

00275313513EXPA1

20

9.922

CHIX

16/08/2021

14:06:54

00275313758EXPA1

256

9.922

CHIX

16/08/2021

14:06:54

00275313760EXPA1

20

9.922

CHIX

16/08/2021

14:06:54

00275313761EXPA1

31

9.922

CHIX

16/08/2021

14:06:54

00275313763EXPA1

31

9.922

CHIX

16/08/2021

14:06:54

00275313766EXPA1

31

9.922

CHIX

16/08/2021

14:06:54

00275313770EXPA1

385

9.932

CHIX

16/08/2021

14:08:01

00275314170EXPA1

288

9.930

CHIX

16/08/2021

14:08:49

00275314456EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314458EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314461EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314462EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314464EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314466EXPA1

102

9.930

CHIX

16/08/2021

14:08:49

00275314469EXPA1

102

9.930

CHIX

16/08/2021

14:08:54

00275314480EXPA1

255

9.934

CHIX

16/08/2021

14:11:30

00275315291EXPA1

756

9.934

CHIX

16/08/2021

14:11:30

00275315292EXPA1

351

9.934

CHIX

16/08/2021

14:12:30

00275315740EXPA1

490

9.930

CHIX

16/08/2021

14:15:51

00275316858EXPA1

125

9.930

CHIX

16/08/2021

14:15:51

00275316859EXPA1

445

9.932

CHIX

16/08/2021

14:17:10

00275317330EXPA1

224

9.932

CHIX

16/08/2021

14:17:10

00275317332EXPA1

587

9.916

CHIX

16/08/2021

14:22:32

00275319262EXPA1

71

9.904

CHIX

16/08/2021

14:24:30

00275319824EXPA1

385

9.904

CHIX

16/08/2021

14:24:30

00275319825EXPA1

82

9.890

CHIX

16/08/2021

14:26:07

00275320490EXPA1

155

9.890

CHIX

16/08/2021

14:26:07

00275320491EXPA1

277

9.890

CHIX

16/08/2021

14:26:09

00275320506EXPA1

271

9.878

CHIX

16/08/2021

14:27:18

00275320877EXPA1

303

9.868

CHIX

16/08/2021

14:28:18

00275321200EXPA1

205

9.868

CHIX

16/08/2021

14:28:18

00275321201EXPA1

62

9.868

CHIX

16/08/2021

14:28:18

00275321202EXPA1

346

9.886

CHIX

16/08/2021

14:30:40

00275321870EXPA1

270

9.896

CHIX

16/08/2021

14:31:46

00275322314EXPA1

122

9.896

CHIX

16/08/2021

14:31:46

00275322315EXPA1

200

9.894

CHIX

16/08/2021

14:33:02

00275322648EXPA1

334

9.882

CHIX

16/08/2021

14:33:56

00275322895EXPA1

389

9.876

CHIX

16/08/2021

14:35:02

00275323233EXPA1

52

9.886

CHIX

16/08/2021

14:37:36

00275323930EXPA1

365

9.886

CHIX

16/08/2021

14:37:36

00275323932EXPA1

25

9.890

CHIX

16/08/2021

14:39:49

00275324554EXPA1

1

9.892

CHIX

16/08/2021

14:42:27

00275325318EXPA1

276

9.892

CHIX

16/08/2021

14:42:27

00275325320EXPA1

324

9.892

CHIX

16/08/2021

14:42:27

00275325321EXPA1

42

9.890

CHIX

16/08/2021

14:43:46

00275325682EXPA1

335

9.884

CHIX

16/08/2021

14:46:15

00275326384EXPA1

100

9.884

CHIX

16/08/2021

14:46:15

00275326385EXPA1

73

9.888

CHIX

16/08/2021

14:47:28

00275326703EXPA1

100

9.888

CHIX

16/08/2021

14:47:30

00275326712EXPA1

209

9.888

CHIX

16/08/2021

14:47:30

00275326713EXPA1

112

9.888

CHIX

16/08/2021

14:47:30

00275326715EXPA1

1

9.886

CHIX

16/08/2021

14:49:05

00275327223EXPA1

808

9.886

CHIX

16/08/2021

14:49:05

00275327224EXPA1

371

9.886

CHIX

16/08/2021

14:49:05

00275327225EXPA1

1

9.892

CHIX

16/08/2021

14:50:24

00275327636EXPA1

76

9.894

CHIX

16/08/2021

14:50:45

00275327735EXPA1

1618

9.894

CHIX

16/08/2021

14:50:45

00275327736EXPA1

779

9.900

CHIX

16/08/2021

14:53:00

00275328415EXPA1

456

9.900

CHIX

16/08/2021

14:54:04

00275328810EXPA1

142

9.894

CHIX

16/08/2021

14:55:26

00275329207EXPA1

301

9.894

CHIX

16/08/2021

14:55:26

00275329208EXPA1

316

9.890

CHIX

16/08/2021

14:56:15

00275329458EXPA1

24

9.890

CHIX

16/08/2021

14:56:15

00275329459EXPA1

327

9.892

CHIX

16/08/2021

14:57:15

00275329767EXPA1

57

9.892

CHIX

16/08/2021

14:57:15

00275329768EXPA1

12

9.892

CHIX

16/08/2021

14:57:15

00275329769EXPA1

45

9.902

CHIX

16/08/2021

15:00:34

00275331399EXPA1

700

9.902

CHIX

16/08/2021

15:00:34

00275331401EXPA1

439

9.900

CHIX

16/08/2021

15:02:11

00275332013EXPA1

503

9.894

CHIX

16/08/2021

15:03:55

00275332520EXPA1

1

9.894

CHIX

16/08/2021

15:03:55

00275332521EXPA1

207

9.896

CHIX

16/08/2021

15:07:31

00275333678EXPA1

1

9.896

CHIX

16/08/2021

15:07:31

00275333679EXPA1

345

9.896

CHIX

16/08/2021

15:07:31

00275333680EXPA1

852

9.896

CHIX

16/08/2021

15:07:31

00275333681EXPA1

557

9.896

CHIX

16/08/2021

15:08:52

00275334148EXPA1

25

9.896

CHIX

16/08/2021

15:10:08

00275334618EXPA1

260

9.896

CHIX

16/08/2021

15:11:27

00275335090EXPA1

149

9.896

CHIX

16/08/2021

15:11:27

00275335092EXPA1

67

9.896

CHIX

16/08/2021

15:11:27

00275335093EXPA1

94

9.894

CHIX

16/08/2021

15:15:59

00275336774EXPA1

149

9.894

CHIX

16/08/2021

15:15:59

00275336775EXPA1

376

9.894

CHIX

16/08/2021

15:15:59

00275336776EXPA1

376

9.894

CHIX

16/08/2021

15:15:59

00275336777EXPA1

125

9.894

CHIX

16/08/2021

15:15:59

00275336778EXPA1

232

9.892

CHIX

16/08/2021

15:17:01

00275337139EXPA1

308

9.892

CHIX

16/08/2021

15:17:01

00275337140EXPA1

72

9.892

CHIX

16/08/2021

15:17:01

00275337143EXPA1

149

9.892

CHIX

16/08/2021

15:17:01

00275337144EXPA1

334

9.894

CHIX

16/08/2021

15:18:20

00275337776EXPA1

400

9.894

CHIX

16/08/2021

15:18:20

00275337777EXPA1

92

9.894

CHIX

16/08/2021

15:18:20

00275337778EXPA1

813

9.894

CHIX

16/08/2021

15:18:20

00275337779EXPA1

44

9.894

CHIX

16/08/2021

15:19:30

00275338314EXPA1

315

9.894

CHIX

16/08/2021

15:19:30

00275338316EXPA1

153

9.894

CHIX

16/08/2021

15:19:30

00275338317EXPA1

149

9.894

CHIX

16/08/2021

15:19:30

00275338318EXPA1

65

9.896

CHIX

16/08/2021

15:20:01

00275338587EXPA1

149

9.896

CHIX

16/08/2021

15:20:01

00275338589EXPA1

39

9.896

CHIX

16/08/2021

15:20:01

00275338590EXPA1

478

9.910

CHIX

16/08/2021

15:24:22

00275340561EXPA1

144

9.910

TRQX

16/08/2021

07:19:32

00275245444EXPA1

500

9.910

TRQX

16/08/2021

07:19:32

00275245445EXPA1

69

9.894

TRQX

16/08/2021

07:22:33

00275246232EXPA1

500

9.894

TRQX

16/08/2021

07:22:33

00275246234EXPA1

49

9.900

TRQX

16/08/2021

07:26:28

00275247020EXPA1

500

9.900

TRQX

16/08/2021

07:26:28

00275247022EXPA1

190

9.902

TRQX

16/08/2021

07:34:31

00275248376EXPA1

500

9.902

TRQX

16/08/2021

07:34:31

00275248377EXPA1

296

9.900

TRQX

16/08/2021

07:34:58

00275248449EXPA1

500

9.900

TRQX

16/08/2021

07:34:58

00275248450EXPA1

145

9.894

TRQX

16/08/2021

07:38:41

00275248958EXPA1

500

9.894

TRQX

16/08/2021

07:38:41

00275248959EXPA1

100

9.904

TRQX

16/08/2021

07:41:13

00275249406EXPA1

500

9.904

TRQX

16/08/2021

07:41:13

00275249407EXPA1

17

9.906

TRQX

16/08/2021

07:41:25

00275249424EXPA1

182

9.914

TRQX

16/08/2021

07:44:40

00275250031EXPA1

100

9.912

TRQX

16/08/2021

07:45:04

00275250148EXPA1

88

9.914

TRQX

16/08/2021

07:51:24

00275251166EXPA1

500

9.914

TRQX

16/08/2021

07:51:24

00275251167EXPA1

274

9.914

TRQX

16/08/2021

07:52:44

00275251444EXPA1

190

9.914

TRQX

16/08/2021

07:53:05

00275251523EXPA1

100

9.914

TRQX

16/08/2021

07:53:05

00275251524EXPA1

500

9.914

TRQX

16/08/2021

07:53:05

00275251525EXPA1

97

9.914

TRQX

16/08/2021

07:59:51

00275252581EXPA1

118

9.914

TRQX

16/08/2021

07:59:54

00275252585EXPA1

55

9.910

TRQX

16/08/2021

08:00:51

00275252740EXPA1

500

9.910

TRQX

16/08/2021

08:00:51

00275252741EXPA1

23

9.910

TRQX

16/08/2021

08:00:54

00275252745EXPA1

500

9.910

TRQX

16/08/2021

08:00:54

00275252746EXPA1

124

9.922

TRQX

16/08/2021

08:08:08

00275254008EXPA1

500

9.922

TRQX

16/08/2021

08:08:08

00275254009EXPA1

11

9.922

TRQX

16/08/2021

08:08:08

00275254011EXPA1

169

9.922

TRQX

16/08/2021

08:12:38

00275254754EXPA1

100

9.916

TRQX

16/08/2021

08:17:00

00275255430EXPA1

190

9.914

TRQX

16/08/2021

08:17:03

00275255438EXPA1

100

9.914

TRQX

16/08/2021

08:17:03

00275255439EXPA1

225

9.908

TRQX

16/08/2021

08:25:20

00275256610EXPA1

500

9.908

TRQX

16/08/2021

08:25:20

00275256611EXPA1

282

9.916

TRQX

16/08/2021

08:28:48

00275257174EXPA1

100

9.916

TRQX

16/08/2021

08:29:31

00275257271EXPA1

100

9.916

TRQX

16/08/2021

08:29:52

00275257316EXPA1

115

9.916

TRQX

16/08/2021

08:29:58

00275257350EXPA1

100

9.912

TRQX

16/08/2021

08:33:01

00275257824EXPA1

500

9.912

TRQX

16/08/2021

08:33:01

00275257825EXPA1

300

9.938

TRQX

16/08/2021

08:42:22

00275259126EXPA1

71

9.942

TRQX

16/08/2021

08:55:11

00275261405EXPA1

190

9.940

TRQX

16/08/2021

09:12:02

00275263768EXPA1

100

9.940

TRQX

16/08/2021

09:12:02

00275263769EXPA1

485

9.934

TRQX

16/08/2021

09:18:12

00275264598EXPA1

74

9.930

TRQX

16/08/2021

09:26:44

00275266239EXPA1

474

9.930

TRQX

16/08/2021

09:26:44

00275266241EXPA1

190

9.936

TRQX

16/08/2021

09:33:49

00275267204EXPA1

100

9.936

TRQX

16/08/2021

09:33:49

00275267209EXPA1

1

9.928

TRQX

16/08/2021

09:39:25

00275268129EXPA1

333

9.934

TRQX

16/08/2021

09:43:59

00275268745EXPA1

155

9.938

TRQX

16/08/2021

09:56:51

00275270453EXPA1

481

9.938

TRQX

16/08/2021

09:56:51

00275270455EXPA1

401

9.930

TRQX

16/08/2021

09:59:10

00275270770EXPA1

100

9.904

TRQX

16/08/2021

10:14:35

00275273086EXPA1

56

9.904

TRQX

16/08/2021

10:14:54

00275273129EXPA1

353

9.904

TRQX

16/08/2021

10:14:54

00275273130EXPA1

121

9.924

TRQX

16/08/2021

10:42:10

00275277210EXPA1

100

9.930

TRQX

16/08/2021

10:51:06

00275278670EXPA1

1242

9.930

TRQX

16/08/2021

10:51:06

00275278673EXPA1

268

9.930

TRQX

16/08/2021

10:56:40

00275279498EXPA1

107

9.930

TRQX

16/08/2021

10:56:54

00275279518EXPA1

1019

9.930

TRQX

16/08/2021

10:56:54

00275279519EXPA1

190

9.944

TRQX

16/08/2021

11:10:25

00275281205EXPA1

190

9.944

TRQX

16/08/2021

11:10:25

00275281206EXPA1

100

9.950

TRQX

16/08/2021

11:20:18

00275282400EXPA1

1449

9.950

TRQX

16/08/2021

11:22:19

00275282629EXPA1

1

9.934

TRQX

16/08/2021

11:42:13

00275285016EXPA1

100

9.934

TRQX

16/08/2021

11:42:13

00275285018EXPA1

23

9.930

TRQX

16/08/2021

11:51:42

00275286229EXPA1

573

9.930

TRQX

16/08/2021

11:51:42

00275286230EXPA1

321

9.922

TRQX

16/08/2021

12:22:18

00275290686EXPA1

1

9.922

TRQX

16/08/2021

12:22:18

00275290687EXPA1

1

9.922

TRQX

16/08/2021

12:22:18

00275290688EXPA1

744

9.922

TRQX

16/08/2021

12:22:18

00275290689EXPA1

115

9.922

TRQX

16/08/2021

12:22:18

00275290690EXPA1

195

9.922

TRQX

16/08/2021

12:33:55

00275292298EXPA1

1514

9.938

TRQX

16/08/2021

13:12:44

00275299275EXPA1

144

9.924

TRQX

16/08/2021

13:20:18

00275300682EXPA1

97

9.924

TRQX

16/08/2021

13:20:18

00275300683EXPA1

100

9.924

TRQX

16/08/2021

13:26:14

00275301798EXPA1

155

9.924

TRQX

16/08/2021

13:26:14

00275301802EXPA1

28

9.924

TRQX

16/08/2021

13:26:14

00275301803EXPA1

190

9.900

TRQX

16/08/2021

13:36:31

00275304695EXPA1

155

9.884

TRQX

16/08/2021

13:42:42

00275306441EXPA1

198

9.884

TRQX

16/08/2021

13:42:42

00275306442EXPA1

355

9.876

XLON

16/08/2021

07:03:12

00275242550EXPA1

364

9.864

XLON

16/08/2021

07:04:22

00275242739EXPA1

200

9.862

XLON

16/08/2021

07:04:42

00275242781EXPA1

100

9.862

XLON

16/08/2021

07:04:42

00275242782EXPA1

100

9.862

XLON

16/08/2021

07:04:42

00275242783EXPA1

397

9.868

XLON

16/08/2021

07:06:17

00275243079EXPA1

87

9.888

XLON

16/08/2021

07:12:24

00275244037EXPA1

180

9.890

XLON

16/08/2021

07:12:36

00275244065EXPA1

123

9.890

XLON

16/08/2021

07:12:36

00275244066EXPA1

187

9.894

XLON

16/08/2021

07:13:00

00275244116EXPA1

185

9.894

XLON

16/08/2021

07:13:00

00275244117EXPA1

123

9.894

XLON

16/08/2021

07:13:00

00275244118EXPA1

252

9.880

XLON

16/08/2021

07:14:11

00275244361EXPA1

110

9.880

XLON

16/08/2021

07:14:11

00275244362EXPA1

431

9.884

XLON

16/08/2021

07:15:08

00275244571EXPA1

179

9.888

XLON

16/08/2021

07:15:13

00275244597EXPA1

192

9.888

XLON

16/08/2021

07:15:13

00275244598EXPA1

210

9.888

XLON

16/08/2021

07:15:13

00275244599EXPA1

183

9.888

XLON

16/08/2021

07:15:13

00275244600EXPA1

133

9.888

XLON

16/08/2021

07:15:13

00275244601EXPA1

449

9.880

XLON

16/08/2021

07:15:47

00275244683EXPA1

365

9.880

XLON

16/08/2021

07:15:47

00275244684EXPA1

152

9.880

XLON

16/08/2021

07:15:52

00275244733EXPA1

207

9.884

XLON

16/08/2021

07:16:43

00275244869EXPA1

194

9.888

XLON

16/08/2021

07:17:04

00275244935EXPA1

193

9.888

XLON

16/08/2021

07:17:04

00275244937EXPA1

176

9.888

XLON

16/08/2021

07:17:04

00275244939EXPA1

97

9.888

XLON

16/08/2021

07:17:04

00275244940EXPA1

137

9.892

XLON

16/08/2021

07:17:31

00275245016EXPA1

193

9.896

XLON

16/08/2021

07:17:46

00275245067EXPA1

201

9.896

XLON

16/08/2021

07:17:46

00275245073EXPA1

17

9.896

XLON

16/08/2021

07:17:46

00275245074EXPA1

200

9.920

XLON

16/08/2021

07:20:59

00275245806EXPA1

250

9.920

XLON

16/08/2021

07:20:59

00275245807EXPA1

537

9.908

XLON

16/08/2021

07:22:22

00275246204EXPA1

485

9.890

XLON

16/08/2021

07:23:29

00275246412EXPA1

546

9.908

XLON

16/08/2021

07:26:02

00275246942EXPA1

200

9.904

XLON

16/08/2021

07:26:22

00275247002EXPA1

255

9.904

XLON

16/08/2021

07:26:22

00275247003EXPA1

100

9.892

XLON

16/08/2021

07:26:41

00275247075EXPA1

368

9.892

XLON

16/08/2021

07:26:43

00275247078EXPA1

200

9.890

XLON

16/08/2021

07:26:48

00275247085EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247087EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247088EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247089EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247090EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247091EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247092EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247093EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247094EXPA1

100

9.890

XLON

16/08/2021

07:26:48

00275247095EXPA1

61

9.904

XLON

16/08/2021

07:28:55

00275247505EXPA1

31

9.904

XLON

16/08/2021

07:28:55

00275247506EXPA1

112

9.900

XLON

16/08/2021

07:29:03

00275247532EXPA1

428

9.900

XLON

16/08/2021

07:29:03

00275247533EXPA1

422

9.904

XLON

16/08/2021

07:31:40

00275247892EXPA1

94

9.904

XLON

16/08/2021

07:31:40

00275247893EXPA1

19

9.904

XLON

16/08/2021

07:31:40

00275247894EXPA1

1

9.900

XLON

16/08/2021

07:33:08

00275248153EXPA1

39

9.902

XLON

16/08/2021

07:33:11

00275248160EXPA1

195

9.902

XLON

16/08/2021

07:33:11

00275248162EXPA1

198

9.902

XLON

16/08/2021

07:33:11

00275248165EXPA1

25

9.902

XLON

16/08/2021

07:33:11

00275248167EXPA1

568

9.896

XLON

16/08/2021

07:34:50

00275248436EXPA1

570

9.896

XLON

16/08/2021

07:35:26

00275248503EXPA1

29

9.900

XLON

16/08/2021

07:36:10

00275248612EXPA1

463

9.894

XLON

16/08/2021

07:38:15

00275248878EXPA1

70

9.892

XLON

16/08/2021

07:38:41

00275248960EXPA1

643

9.896

XLON

16/08/2021

07:40:09

00275249198EXPA1

477

9.910

XLON

16/08/2021

07:44:17

00275249972EXPA1

492

9.908

XLON

16/08/2021

07:44:44

00275250060EXPA1

1

9.922

XLON

16/08/2021

07:48:28

00275250627EXPA1

455

9.918

XLON

16/08/2021

07:48:46

00275250675EXPA1

28

9.918

XLON

16/08/2021

07:48:46

00275250676EXPA1

484

9.912

XLON

16/08/2021

07:51:19

00275251162EXPA1

75

9.912

XLON

16/08/2021

07:51:24

00275251168EXPA1

578

9.910

XLON

16/08/2021

07:52:21

00275251346EXPA1

200

9.906

XLON

16/08/2021

07:52:26

00275251394EXPA1

100

9.898

XLON

16/08/2021

07:54:13

00275251694EXPA1

100

9.898

XLON

16/08/2021

07:54:13

00275251695EXPA1

147

9.898

XLON

16/08/2021

07:54:14

00275251696EXPA1

46

9.898

XLON

16/08/2021

07:54:14

00275251697EXPA1

51

9.898

XLON

16/08/2021

07:54:14

00275251698EXPA1

11

9.898

XLON

16/08/2021

07:54:14

00275251699EXPA1

18

9.896

XLON

16/08/2021

07:54:57

00275251787EXPA1

100

9.896

XLON

16/08/2021

07:54:57

00275251788EXPA1

100

9.896

XLON

16/08/2021

07:55:00

00275251790EXPA1

162

9.896

XLON

16/08/2021

07:55:01

00275251793EXPA1

408

9.896

XLON

16/08/2021

07:55:01

00275251794EXPA1

71

9.912

XLON

16/08/2021

07:59:50

00275252571EXPA1

200

9.912

XLON

16/08/2021

08:00:34

00275252701EXPA1

180

9.912

XLON

16/08/2021

08:00:34

00275252702EXPA1

200

9.910

XLON

16/08/2021

08:00:39

00275252707EXPA1

130

9.910

XLON

16/08/2021

08:00:39

00275252708EXPA1

68

9.910

XLON

16/08/2021

08:00:39

00275252709EXPA1

87

9.910

XLON

16/08/2021

08:01:24

00275252839EXPA1

418

9.906

XLON

16/08/2021

08:05:00

00275253439EXPA1

443

9.916

XLON

16/08/2021

08:07:00

00275253820EXPA1

282

9.920

XLON

16/08/2021

08:08:08

00275254010EXPA1

74

9.916

XLON

16/08/2021

08:09:30

00275254270EXPA1

347

9.916

XLON

16/08/2021

08:09:30

00275254271EXPA1

41

9.916

XLON

16/08/2021

08:09:30

00275254272EXPA1

74

9.916

XLON

16/08/2021

08:09:30

00275254273EXPA1

38

9.916

XLON

16/08/2021

08:09:35

00275254301EXPA1

120

9.916

XLON

16/08/2021

08:09:35

00275254302EXPA1

161

9.914

XLON

16/08/2021

08:09:41

00275254318EXPA1

186

9.916

XLON

16/08/2021

08:09:44

00275254320EXPA1

120

9.916

XLON

16/08/2021

08:09:44

00275254321EXPA1

58

9.916

XLON

16/08/2021

08:09:44

00275254322EXPA1

260

9.918

XLON

16/08/2021

08:12:21

00275254709EXPA1

355

9.918

XLON

16/08/2021

08:12:21

00275254710EXPA1

759

9.916

XLON

16/08/2021

08:15:45

00275255200EXPA1

562

9.920

XLON

16/08/2021

08:16:17

00275255318EXPA1

282

9.920

XLON

16/08/2021

08:16:22

00275255325EXPA1

674

9.918

XLON

16/08/2021

08:16:55

00275255406EXPA1

200

9.916

XLON

16/08/2021

08:20:12

00275255830EXPA1

40

9.916

XLON

16/08/2021

08:23:45

00275256377EXPA1

39

9.916

XLON

16/08/2021

08:23:45

00275256378EXPA1

103

9.916

XLON

16/08/2021

08:23:45

00275256379EXPA1

200

9.914

XLON

16/08/2021

08:23:57

00275256405EXPA1

945

9.912

XLON

16/08/2021

08:24:11

00275256434EXPA1

12

9.910

XLON

16/08/2021

08:25:12

00275256592EXPA1

885

9.910

XLON

16/08/2021

08:25:12

00275256598EXPA1

200

9.904

XLON

16/08/2021

08:25:29

00275256652EXPA1

100

9.904

XLON

16/08/2021

08:25:29

00275256653EXPA1

100

9.904

XLON

16/08/2021

08:25:29

00275256654EXPA1

100

9.904

XLON

16/08/2021

08:25:29

00275256655EXPA1

100

9.904

XLON

16/08/2021

08:25:29

00275256656EXPA1

241

9.914

XLON

16/08/2021

08:27:51

00275257047EXPA1

37

9.914

XLON

16/08/2021

08:27:51

00275257048EXPA1

370

9.914

XLON

16/08/2021

08:28:06

00275257083EXPA1

254

9.914

XLON

16/08/2021

08:28:06

00275257086EXPA1

370

9.914

XLON

16/08/2021

08:28:24

00275257131EXPA1

1

9.914

XLON

16/08/2021

08:29:52

00275257317EXPA1

241

9.916

XLON

16/08/2021

08:29:58

00275257349EXPA1

1115

9.916

XLON

16/08/2021

08:29:58

00275257351EXPA1

805

9.910

XLON

16/08/2021

08:30:24

00275257462EXPA1

200

9.912

XLON

16/08/2021

08:30:56

00275257585EXPA1

200

9.910

XLON

16/08/2021

08:31:38

00275257654EXPA1

38

9.910

XLON

16/08/2021

08:31:38

00275257655EXPA1

55

9.912

XLON

16/08/2021

08:31:50

00275257682EXPA1

739

9.910

XLON

16/08/2021

08:32:44

00275257778EXPA1

779

9.910

XLON

16/08/2021

08:33:56

00275257921EXPA1

34

9.910

XLON

16/08/2021

08:34:19

00275257967EXPA1

190

9.914

XLON

16/08/2021

08:35:46

00275258156EXPA1

306

9.914

XLON

16/08/2021

08:35:46

00275258157EXPA1

931

9.916

XLON

16/08/2021

08:35:58

00275258224EXPA1

787

9.914

XLON

16/08/2021

08:36:11

00275258303EXPA1

200

9.922

XLON

16/08/2021

08:38:08

00275258518EXPA1

213

9.920

XLON

16/08/2021

08:38:58

00275258603EXPA1

361

9.920

XLON

16/08/2021

08:38:58

00275258605EXPA1

200

9.936

XLON

16/08/2021

08:42:22

00275259127EXPA1

57

9.936

XLON

16/08/2021

08:42:22

00275259128EXPA1

689

9.938

XLON

16/08/2021

08:44:56

00275259622EXPA1

200

9.938

XLON

16/08/2021

08:45:10

00275259672EXPA1

370

9.938

XLON

16/08/2021

08:45:40

00275259737EXPA1

200

9.938

XLON

16/08/2021

08:45:40

00275259738EXPA1

38

9.938

XLON

16/08/2021

08:45:40

00275259739EXPA1

158

9.936

XLON

16/08/2021

08:45:43

00275259745EXPA1

37

9.938

XLON

16/08/2021

08:46:22

00275259803EXPA1

39

9.938

XLON

16/08/2021

08:46:22

00275259804EXPA1

200

9.942

XLON

16/08/2021

08:47:37

00275260073EXPA1

37

9.942

XLON

16/08/2021

08:47:58

00275260158EXPA1

38

9.942

XLON

16/08/2021

08:47:58

00275260159EXPA1

288

9.940

XLON

16/08/2021

08:48:07

00275260181EXPA1

285

9.940

XLON

16/08/2021

08:48:10

00275260186EXPA1

282

9.938

XLON

16/08/2021

08:48:16

00275260219EXPA1

518

9.936

XLON

16/08/2021

08:49:09

00275260403EXPA1

200

9.938

XLON

16/08/2021

08:50:14

00275260559EXPA1

1113

9.938

XLON

16/08/2021

08:50:14

00275260560EXPA1

282

9.944

XLON

16/08/2021

08:50:57

00275260670EXPA1

200

9.946

XLON

16/08/2021

08:52:33

00275260972EXPA1

282

9.946

XLON

16/08/2021

08:52:42

00275261009EXPA1

40

9.946

XLON

16/08/2021

08:52:45

00275261011EXPA1

37

9.946

XLON

16/08/2021

08:52:54

00275261027EXPA1

200

9.946

XLON

16/08/2021

08:53:18

00275261075EXPA1

571

9.942

XLON

16/08/2021

08:53:25

00275261093EXPA1

200

9.946

XLON

16/08/2021

08:53:51

00275261173EXPA1

39

9.946

XLON

16/08/2021

08:54:06

00275261221EXPA1

70

9.946

XLON

16/08/2021

08:54:36

00275261284EXPA1

285

9.944

XLON

16/08/2021

08:54:37

00275261286EXPA1

38

9.946

XLON

16/08/2021

08:54:51

00275261327EXPA1

251

9.944

XLON

16/08/2021

08:55:06

00275261392EXPA1

200

9.942

XLON

16/08/2021

08:55:11

00275261406EXPA1

73

9.942

XLON

16/08/2021

08:55:11

00275261407EXPA1

2

9.944

XLON

16/08/2021

08:55:14

00275261448EXPA1

401

9.942

XLON

16/08/2021

08:57:05

00275261654EXPA1

233

9.942

XLON

16/08/2021

08:57:05

00275261655EXPA1

1

9.938

XLON

16/08/2021

08:57:28

00275261695EXPA1

100

9.938

XLON

16/08/2021

08:57:28

00275261697EXPA1

100

9.938

XLON

16/08/2021

08:57:28

00275261698EXPA1

100

9.938

XLON

16/08/2021

08:57:28

00275261699EXPA1

100

9.938

XLON

16/08/2021

08:57:28

00275261700EXPA1

626

9.936

XLON

16/08/2021

08:57:37

00275261730EXPA1

40

9.936

XLON

16/08/2021

08:57:37

00275261731EXPA1

508

9.934

XLON

16/08/2021

08:58:14

00275261848EXPA1

641

9.926

XLON

16/08/2021

08:59:01

00275261985EXPA1

610

9.936

XLON

16/08/2021

09:02:46

00275262481EXPA1

38

9.936

XLON

16/08/2021

09:02:51

00275262493EXPA1

40

9.942

XLON

16/08/2021

09:05:48

00275262863EXPA1

39

9.942

XLON

16/08/2021

09:05:48

00275262864EXPA1

515

9.940

XLON

16/08/2021

09:06:24

00275262969EXPA1

370

9.940

XLON

16/08/2021

09:06:29

00275262985EXPA1

37

9.940

XLON

16/08/2021

09:06:29

00275262987EXPA1

645

9.940

XLON

16/08/2021

09:07:02

00275263090EXPA1

200

9.938

XLON

16/08/2021

09:08:07

00275263244EXPA1

1

9.936

XLON

16/08/2021

09:08:10

00275263249EXPA1

104

9.934

XLON

16/08/2021

09:08:10

00275263261EXPA1

195

9.934

XLON

16/08/2021

09:08:11

00275263269EXPA1

384

9.934

XLON

16/08/2021

09:08:41

00275263332EXPA1

37

9.934

XLON

16/08/2021

09:08:58

00275263360EXPA1

571

9.938

XLON

16/08/2021

09:11:57

00275263758EXPA1

200

9.940

XLON

16/08/2021

09:12:05

00275263781EXPA1

370

9.940

XLON

16/08/2021

09:13:26

00275263965EXPA1

200

9.938

XLON

16/08/2021

09:14:05

00275264091EXPA1

38

9.938

XLON

16/08/2021

09:14:05

00275264094EXPA1

150

9.938

XLON

16/08/2021

09:14:05

00275264095EXPA1

1

9.938

XLON

16/08/2021

09:14:50

00275264178EXPA1

200

9.934

XLON

16/08/2021

09:17:38

00275264531EXPA1

37

9.934

XLON

16/08/2021

09:17:38

00275264532EXPA1

37

9.934

XLON

16/08/2021

09:17:38

00275264533EXPA1

163

9.934

XLON

16/08/2021

09:17:38

00275264534EXPA1

370

9.930

XLON

16/08/2021

09:17:41

00275264537EXPA1

200

9.932

XLON

16/08/2021

09:17:47

00275264545EXPA1

117

9.932

XLON

16/08/2021

09:17:47

00275264546EXPA1

200

9.932

XLON

16/08/2021

09:17:50

00275264548EXPA1

32

9.934

XLON

16/08/2021

09:17:53

00275264560EXPA1

671

9.932

XLON

16/08/2021

09:18:04

00275264591EXPA1

370

9.932

XLON

16/08/2021

09:18:09

00275264597EXPA1

370

9.934

XLON

16/08/2021

09:19:27

00275264816EXPA1

1000

9.936

XLON

16/08/2021

09:19:56

00275264918EXPA1

191

9.936

XLON

16/08/2021

09:19:56

00275264919EXPA1

597

9.922

XLON

16/08/2021

09:23:29

00275265544EXPA1

1039

9.930

XLON

16/08/2021

09:25:10

00275265917EXPA1

650

9.926

XLON

16/08/2021

09:28:16

00275266465EXPA1

94

9.930

XLON

16/08/2021

09:29:52

00275266680EXPA1

400

9.930

XLON

16/08/2021

09:29:53

00275266682EXPA1

720

9.930

XLON

16/08/2021

09:29:53

00275266696EXPA1

96

9.930

XLON

16/08/2021

09:29:53

00275266697EXPA1

370

9.936

XLON

16/08/2021

09:33:49

00275267205EXPA1

290

9.936

XLON

16/08/2021

09:33:49

00275267206EXPA1

40

9.936

XLON

16/08/2021

09:33:49

00275267208EXPA1

457

9.936

XLON

16/08/2021

09:33:49

00275267211EXPA1

1

9.936

XLON

16/08/2021

09:33:49

00275267212EXPA1

262

9.934

XLON

16/08/2021

09:35:15

00275267458EXPA1

359

9.934

XLON

16/08/2021

09:35:15

00275267459EXPA1

200

9.928

XLON

16/08/2021

09:39:25

00275268126EXPA1

37

9.928

XLON

16/08/2021

09:39:25

00275268127EXPA1

37

9.928

XLON

16/08/2021

09:39:25

00275268128EXPA1

54

9.928

XLON

16/08/2021

09:39:25

00275268130EXPA1

62

9.928

XLON

16/08/2021

09:39:25

00275268131EXPA1

818

9.926

XLON

16/08/2021

09:40:51

00275268302EXPA1

54

9.926

XLON

16/08/2021

09:40:51

00275268304EXPA1

125

9.926

XLON

16/08/2021

09:40:51

00275268305EXPA1

40

9.930

XLON

16/08/2021

09:42:53

00275268541EXPA1

40

9.930

XLON

16/08/2021

09:42:53

00275268542EXPA1

63

9.930

XLON

16/08/2021

09:42:53

00275268543EXPA1

270

9.934

XLON

16/08/2021

09:43:59

00275268746EXPA1

822

9.934

XLON

16/08/2021

09:43:59

00275268749EXPA1

245

9.932

XLON

16/08/2021

09:47:01

00275269173EXPA1

738

9.932

XLON

16/08/2021

09:47:01

00275269175EXPA1

1754

9.938

XLON

16/08/2021

09:52:13

00275269813EXPA1

60

9.940

XLON

16/08/2021

09:55:06

00275270185EXPA1

866

9.940

XLON

16/08/2021

09:55:08

00275270187EXPA1

200

9.930

XLON

16/08/2021

10:03:44

00275271362EXPA1

51

9.930

XLON

16/08/2021

10:03:44

00275271363EXPA1

200

9.928

XLON

16/08/2021

10:04:55

00275271604EXPA1

39

9.928

XLON

16/08/2021

10:04:55

00275271605EXPA1

100

9.928

XLON

16/08/2021

10:04:55

00275271606EXPA1

100

9.928

XLON

16/08/2021

10:04:55

00275271607EXPA1

100

9.928

XLON

16/08/2021

10:04:55

00275271608EXPA1

100

9.928

XLON

16/08/2021

10:04:55

00275271609EXPA1

200

9.928

XLON

16/08/2021

10:05:04

00275271650EXPA1

254

9.928

XLON

16/08/2021

10:05:04

00275271651EXPA1

100

9.928

XLON

16/08/2021

10:05:04

00275271652EXPA1

79

9.928

XLON

16/08/2021

10:05:04

00275271653EXPA1

40

9.924

XLON

16/08/2021

10:06:56

00275271951EXPA1

40

9.924

XLON

16/08/2021

10:06:56

00275271952EXPA1

54

9.924

XLON

16/08/2021

10:06:56

00275271953EXPA1

206

9.924

XLON

16/08/2021

10:06:56

00275271954EXPA1

37

9.924

XLON

16/08/2021

10:06:56

00275271955EXPA1

407

9.924

XLON

16/08/2021

10:07:00

00275271968EXPA1

736

9.916

XLON

16/08/2021

10:10:54

00275272497EXPA1

560

9.908

XLON

16/08/2021

10:12:30

00275272802EXPA1

480

9.896

XLON

16/08/2021

10:17:03

00275273517EXPA1

17

9.896

XLON

16/08/2021

10:18:54

00275273837EXPA1

963

9.898

XLON

16/08/2021

10:18:58

00275273851EXPA1

33

9.898

XLON

16/08/2021

10:21:09

00275274161EXPA1

572

9.898

XLON

16/08/2021

10:21:09

00275274162EXPA1

761

9.894

XLON

16/08/2021

10:22:59

00275274412EXPA1

981

9.902

XLON

16/08/2021

10:25:38

00275274924EXPA1

1

9.898

XLON

16/08/2021

10:31:00

00275275603EXPA1

48

9.898

XLON

16/08/2021

10:31:00

00275275604EXPA1

2

9.898

XLON

16/08/2021

10:31:00

00275275605EXPA1

1015

9.904

XLON

16/08/2021

10:32:43

00275275886EXPA1

32

9.918

XLON

16/08/2021

10:39:24

00275276865EXPA1

110

9.920

XLON

16/08/2021

10:39:42

00275276933EXPA1

200

9.920

XLON

16/08/2021

10:39:53

00275276947EXPA1

230

9.922

XLON

16/08/2021

10:40:29

00275276994EXPA1

38

9.922

XLON

16/08/2021

10:40:29

00275276995EXPA1

1

9.922

XLON

16/08/2021

10:40:29

00275276996EXPA1

740

9.924

XLON

16/08/2021

10:42:10

00275277206EXPA1

122

9.924

XLON

16/08/2021

10:42:10

00275277207EXPA1

119

9.924

XLON

16/08/2021

10:42:10

00275277209EXPA1

999

9.934

XLON

16/08/2021

10:47:54

00275278117EXPA1

39

9.924

XLON

16/08/2021

10:53:51

00275279011EXPA1

282

9.924

XLON

16/08/2021

10:54:11

00275279076EXPA1

189

9.924

XLON

16/08/2021

10:54:31

00275279161EXPA1

96

9.924

XLON

16/08/2021

10:54:31

00275279162EXPA1

203

9.924

XLON

16/08/2021

10:54:31

00275279166EXPA1

247

9.922

XLON

16/08/2021

10:58:21

00275279637EXPA1

52

9.928

XLON

16/08/2021

11:00:40

00275279963EXPA1

38

9.932

XLON

16/08/2021

11:01:27

00275280079EXPA1

16

9.934

XLON

16/08/2021

11:02:20

00275280205EXPA1

1

9.934

XLON

16/08/2021

11:02:20

00275280206EXPA1

113

9.936

XLON

16/08/2021

11:02:22

00275280214EXPA1

279

9.936

XLON

16/08/2021

11:02:22

00275280216EXPA1

425

9.936

XLON

16/08/2021

11:02:22

00275280217EXPA1

43

9.940

XLON

16/08/2021

11:05:25

00275280639EXPA1

139

9.940

XLON

16/08/2021

11:05:25

00275280640EXPA1

382

9.940

XLON

16/08/2021

11:05:25

00275280641EXPA1

52

9.940

XLON

16/08/2021

11:05:25

00275280642EXPA1

208

9.940

XLON

16/08/2021

11:05:25

00275280643EXPA1

43

9.940

XLON

16/08/2021

11:05:25

00275280644EXPA1

297

9.940

XLON

16/08/2021

11:05:25

00275280645EXPA1

110

9.940

XLON

16/08/2021

11:08:19

00275280974EXPA1

100

9.940

XLON

16/08/2021

11:08:20

00275280975EXPA1

146

9.940

XLON

16/08/2021

11:08:20

00275280978EXPA1

299

9.940

XLON

16/08/2021

11:08:20

00275280979EXPA1

370

9.944

XLON

16/08/2021

11:10:25

00275281202EXPA1

220

9.944

XLON

16/08/2021

11:10:25

00275281203EXPA1

100

9.944

XLON

16/08/2021

11:10:25

00275281207EXPA1

290

9.938

XLON

16/08/2021

11:14:00

00275281542EXPA1

40

9.942

XLON

16/08/2021

11:14:43

00275281697EXPA1

99

9.942

XLON

16/08/2021

11:14:43

00275281698EXPA1

969

9.942

XLON

16/08/2021

11:14:43

00275281699EXPA1

739

9.952

XLON

16/08/2021

11:17:03

00275282005EXPA1

200

9.950

XLON

16/08/2021

11:20:18

00275282401EXPA1

150

9.950

XLON

16/08/2021

11:20:18

00275282402EXPA1

537

9.948

XLON

16/08/2021

11:24:25

00275282942EXPA1

200

9.950

XLON

16/08/2021

11:27:53

00275283260EXPA1

901

9.950

XLON

16/08/2021

11:27:53

00275283261EXPA1

50

9.948

XLON

16/08/2021

11:31:00

00275283659EXPA1

439

9.948

XLON

16/08/2021

11:31:00

00275283660EXPA1

579

9.942

XLON

16/08/2021

11:31:44

00275283783EXPA1

289

9.940

XLON

16/08/2021

11:33:24

00275284008EXPA1

308

9.940

XLON

16/08/2021

11:33:24

00275284009EXPA1

56

9.934

XLON

16/08/2021

11:34:53

00275284154EXPA1

99

9.934

XLON

16/08/2021

11:34:53

00275284155EXPA1

433

9.934

XLON

16/08/2021

11:34:53

00275284156EXPA1

38

9.938

XLON

16/08/2021

11:39:19

00275284659EXPA1

37

9.938

XLON

16/08/2021

11:39:19

00275284660EXPA1

38

9.938

XLON

16/08/2021

11:39:19

00275284661EXPA1

1111

9.938

XLON

16/08/2021

11:39:19

00275284662EXPA1

217

9.934

XLON

16/08/2021

11:42:13

00275285021EXPA1

187

9.934

XLON

16/08/2021

11:42:13

00275285023EXPA1

80

9.934

XLON

16/08/2021

11:42:16

00275285033EXPA1

266

9.934

XLON

16/08/2021

11:42:16

00275285034EXPA1

27

9.934

XLON

16/08/2021

11:42:16

00275285035EXPA1

588

9.928

XLON

16/08/2021

11:47:35

00275285692EXPA1

722

9.924

XLON

16/08/2021

11:50:04

00275285971EXPA1

662

9.930

XLON

16/08/2021

11:57:59

00275287016EXPA1

200

9.930

XLON

16/08/2021

11:57:59

00275287017EXPA1

260

9.930

XLON

16/08/2021

11:57:59

00275287018EXPA1

150

9.930

XLON

16/08/2021

11:57:59

00275287019EXPA1

18

9.930

XLON

16/08/2021

11:57:59

00275287020EXPA1

220

9.930

XLON

16/08/2021

11:57:59

00275287021EXPA1

205

9.930

XLON

16/08/2021

11:57:59

00275287022EXPA1

665

9.926

XLON

16/08/2021

11:58:26

00275287092EXPA1

463

9.916

XLON

16/08/2021

12:00:13

00275287342EXPA1

97

9.916

XLON

16/08/2021

12:00:13

00275287344EXPA1

823

9.906

XLON

16/08/2021

12:02:47

00275288069EXPA1

87

9.902

XLON

16/08/2021

12:05:11

00275288367EXPA1

16

9.902

XLON

16/08/2021

12:05:11

00275288368EXPA1

38

9.902

XLON

16/08/2021

12:05:11

00275288369EXPA1

18

9.906

XLON

16/08/2021

12:09:38

00275289005EXPA1

38

9.906

XLON

16/08/2021

12:09:38

00275289006EXPA1

2

9.916

XLON

16/08/2021

12:12:27

00275289432EXPA1

200

9.916

XLON

16/08/2021

12:12:27

00275289433EXPA1

315

9.918

XLON

16/08/2021

12:12:31

00275289435EXPA1

330

9.918

XLON

16/08/2021

12:12:31

00275289437EXPA1

731

9.918

XLON

16/08/2021

12:12:31

00275289438EXPA1

540

9.920

XLON

16/08/2021

12:15:22

00275289706EXPA1

267

9.920

XLON

16/08/2021

12:15:22

00275289707EXPA1

13

9.918

XLON

16/08/2021

12:17:30

00275289990EXPA1

626

9.918

XLON

16/08/2021

12:17:30

00275289991EXPA1

67

9.924

XLON

16/08/2021

12:25:08

00275291081EXPA1

644

9.924

XLON

16/08/2021

12:25:08

00275291082EXPA1

40

9.926

XLON

16/08/2021

12:26:01

00275291221EXPA1

767

9.930

XLON

16/08/2021

12:26:09

00275291232EXPA1

452

9.930

XLON

16/08/2021

12:26:34

00275291270EXPA1

109

9.930

XLON

16/08/2021

12:26:34

00275291271EXPA1

200

9.924

XLON

16/08/2021

12:31:34

00275291954EXPA1

509

9.924

XLON

16/08/2021

12:31:34

00275291956EXPA1

300

9.922

XLON

16/08/2021

12:33:55

00275292304EXPA1

882

9.920

XLON

16/08/2021

12:36:33

00275292743EXPA1

29

9.928

XLON

16/08/2021

12:39:17

00275293184EXPA1

969

9.928

XLON

16/08/2021

12:39:20

00275293201EXPA1

730

9.932

XLON

16/08/2021

12:41:17

00275293500EXPA1

38

9.932

XLON

16/08/2021

12:43:29

00275293880EXPA1

37

9.932

XLON

16/08/2021

12:43:29

00275293881EXPA1

2

9.934

XLON

16/08/2021

12:43:32

00275293887EXPA1

840

9.934

XLON

16/08/2021

12:43:37

00275293894EXPA1

1

9.936

XLON

16/08/2021

12:43:55

00275293943EXPA1

200

9.936

XLON

16/08/2021

12:45:37

00275294239EXPA1

37

9.936

XLON

16/08/2021

12:45:37

00275294240EXPA1

38

9.936

XLON

16/08/2021

12:45:37

00275294241EXPA1

254

9.936

XLON

16/08/2021

12:45:39

00275294242EXPA1

459

9.936

XLON

16/08/2021

12:45:39

00275294243EXPA1

350

9.936

XLON

16/08/2021

12:46:55

00275294427EXPA1

273

9.936

XLON

16/08/2021

12:46:55

00275294428EXPA1

37

9.930

XLON

16/08/2021

12:48:49

00275294772EXPA1

5

9.930

XLON

16/08/2021

12:48:49

00275294773EXPA1

638

9.930

XLON

16/08/2021

12:48:49

00275294774EXPA1

1051

9.930

XLON

16/08/2021

12:52:44

00275295384EXPA1

200

9.924

XLON

16/08/2021

12:55:16

00275295817EXPA1

87

9.924

XLON

16/08/2021

12:55:16

00275295819EXPA1

692

9.926

XLON

16/08/2021

12:56:50

00275296060EXPA1

46

9.926

XLON

16/08/2021

12:56:50

00275296062EXPA1

33

9.926

XLON

16/08/2021

12:56:50

00275296064EXPA1

116

9.928

XLON

16/08/2021

12:59:15

00275296503EXPA1

294

9.932

XLON

16/08/2021

13:00:06

00275296630EXPA1

66

9.932

XLON

16/08/2021

13:00:06

00275296641EXPA1

710

9.944

XLON

16/08/2021

13:02:06

00275297021EXPA1

1632

9.944

XLON

16/08/2021

13:02:06

00275297022EXPA1

487

9.930

XLON

16/08/2021

13:03:31

00275297292EXPA1

200

9.932

XLON

16/08/2021

13:05:01

00275297620EXPA1

254

9.932

XLON

16/08/2021

13:05:01

00275297622EXPA1

1113

9.932

XLON

16/08/2021

13:05:01

00275297623EXPA1

619

9.928

XLON

16/08/2021

13:07:04

00275298067EXPA1

200

9.930

XLON

16/08/2021

13:10:23

00275298886EXPA1

37

9.930

XLON

16/08/2021

13:10:23

00275298887EXPA1

659

9.930

XLON

16/08/2021

13:10:33

00275298920EXPA1

96

9.930

XLON

16/08/2021

13:10:33

00275298921EXPA1

595

9.930

XLON

16/08/2021

13:13:55

00275299432EXPA1

200

9.932

XLON

16/08/2021

13:16:51

00275299969EXPA1

254

9.932

XLON

16/08/2021

13:16:51

00275299971EXPA1

150

9.932

XLON

16/08/2021

13:16:51

00275299973EXPA1

605

9.932

XLON

16/08/2021

13:16:53

00275299984EXPA1

87

9.926

XLON

16/08/2021

13:17:54

00275300229EXPA1

147

9.926

XLON

16/08/2021

13:17:54

00275300230EXPA1

107

9.926

XLON

16/08/2021

13:17:54

00275300231EXPA1

267

9.926

XLON

16/08/2021

13:17:54

00275300232EXPA1

821

9.924

XLON

16/08/2021

13:20:18

00275300680EXPA1

370

9.922

XLON

16/08/2021

13:23:27

00275301269EXPA1

919

9.924

XLON

16/08/2021

13:24:33

00275301485EXPA1

84

9.922

XLON

16/08/2021

13:27:10

00275301992EXPA1

945

9.922

XLON

16/08/2021

13:27:10

00275301993EXPA1

200

9.920

XLON

16/08/2021

13:28:24

00275302227EXPA1

37

9.920

XLON

16/08/2021

13:28:24

00275302228EXPA1

34

9.920

XLON

16/08/2021

13:28:24

00275302230EXPA1

38

9.920

XLON

16/08/2021

13:28:24

00275302234EXPA1

64

9.920

XLON

16/08/2021

13:28:50

00275302269EXPA1

1

9.920

XLON

16/08/2021

13:29:21

00275302400EXPA1

530

9.918

XLON

16/08/2021

13:29:55

00275302525EXPA1

200

9.916

XLON

16/08/2021

13:30:00

00275302556EXPA1

37

9.916

XLON

16/08/2021

13:30:00

00275302558EXPA1

196

9.918

XLON

16/08/2021

13:30:00

00275302559EXPA1

150

9.918

XLON

16/08/2021

13:30:00

00275302561EXPA1

344

9.916

XLON

16/08/2021

13:30:30

00275302752EXPA1

228

9.916

XLON

16/08/2021

13:31:16

00275303084EXPA1

722

9.916

XLON

16/08/2021

13:31:16

00275303085EXPA1

686

9.908

XLON

16/08/2021

13:32:01

00275303308EXPA1

83

9.904

XLON

16/08/2021

13:33:06

00275303572EXPA1

135

9.904

XLON

16/08/2021

13:33:06

00275303573EXPA1

57

9.904

XLON

16/08/2021

13:33:06

00275303574EXPA1

75

9.904

XLON

16/08/2021

13:33:06

00275303575EXPA1

209

9.904

XLON

16/08/2021

13:33:06

00275303576EXPA1

256

9.896

XLON

16/08/2021

13:33:40

00275303810EXPA1

241

9.896

XLON

16/08/2021

13:33:40

00275303811EXPA1

801

9.896

XLON

16/08/2021

13:33:40

00275303812EXPA1

398

9.904

XLON

16/08/2021

13:33:59

00275303931EXPA1

4

9.904

XLON

16/08/2021

13:34:46

00275304172EXPA1

539

9.904

XLON

16/08/2021

13:34:46

00275304173EXPA1

261

9.900

XLON

16/08/2021

13:35:06

00275304306EXPA1

236

9.900

XLON

16/08/2021

13:35:35

00275304414EXPA1

928

9.900

XLON

16/08/2021

13:36:31

00275304693EXPA1

203

9.900

XLON

16/08/2021

13:36:31

00275304694EXPA1

703

9.884

XLON

16/08/2021

13:37:32

00275304951EXPA1

716

9.884

XLON

16/08/2021

13:39:20

00275305442EXPA1

200

9.888

XLON

16/08/2021

13:41:09

00275306042EXPA1

75

9.890

XLON

16/08/2021

13:41:28

00275306104EXPA1

188

9.890

XLON

16/08/2021

13:41:28

00275306105EXPA1

1119

9.890

XLON

16/08/2021

13:41:28

00275306106EXPA1

183

9.882

XLON

16/08/2021

13:42:42

00275306438EXPA1

150

9.884

XLON

16/08/2021

13:42:42

00275306439EXPA1

814

9.884

XLON

16/08/2021

13:42:42

00275306440EXPA1

295

9.882

XLON

16/08/2021

13:44:11

00275306830EXPA1

449

9.882

XLON

16/08/2021

13:44:29

00275306890EXPA1

700

9.882

XLON

16/08/2021

13:44:29

00275306891EXPA1

161

9.880

XLON

16/08/2021

13:45:25

00275307174EXPA1

431

9.880

XLON

16/08/2021

13:45:25

00275307175EXPA1

71

9.880

XLON

16/08/2021

13:45:25

00275307176EXPA1

200

9.884

XLON

16/08/2021

13:48:12

00275307984EXPA1

959

9.884

XLON

16/08/2021

13:48:12

00275307986EXPA1

6

9.884

XLON

16/08/2021

13:48:12

00275307987EXPA1

566

9.880

XLON

16/08/2021

13:48:31

00275308047EXPA1

168

9.884

XLON

16/08/2021

13:49:29

00275308252EXPA1

376

9.884

XLON

16/08/2021

13:49:29

00275308257EXPA1

139

9.884

XLON

16/08/2021

13:49:29

00275308259EXPA1

511

9.888

XLON

16/08/2021

13:50:57

00275308738EXPA1

541

9.884

XLON

16/08/2021

13:51:23

00275308881EXPA1

527

9.896

XLON

16/08/2021

13:54:12

00275309679EXPA1

195

9.888

XLON

16/08/2021

13:54:42

00275309822EXPA1

422

9.888

XLON

16/08/2021

13:54:42

00275309823EXPA1

592

9.894

XLON

16/08/2021

13:56:00

00275310369EXPA1

690

9.896

XLON

16/08/2021

13:57:22

00275310720EXPA1

366

9.896

XLON

16/08/2021

13:57:22

00275310722EXPA1

749

9.914

XLON

16/08/2021

13:59:19

00275311295EXPA1

515

9.920

XLON

16/08/2021

14:00:07

00275311594EXPA1

261

9.920

XLON

16/08/2021

14:00:11

00275311605EXPA1

1

9.926

XLON

16/08/2021

14:01:35

00275312078EXPA1

493

9.926

XLON

16/08/2021

14:01:35

00275312079EXPA1

350

9.926

XLON

16/08/2021

14:01:38

00275312093EXPA1

100

9.926

XLON

16/08/2021

14:01:38

00275312094EXPA1

50

9.926

XLON

16/08/2021

14:01:38

00275312095EXPA1

50

9.926

XLON

16/08/2021

14:01:38

00275312096EXPA1

50

9.926

XLON

16/08/2021

14:01:38

00275312097EXPA1

462

9.926

XLON

16/08/2021

14:01:38

00275312098EXPA1

156

9.926

XLON

16/08/2021

14:02:22

00275312353EXPA1

355

9.936

XLON

16/08/2021

14:02:34

00275312436EXPA1

40

9.946

XLON

16/08/2021

14:04:13

00275312897EXPA1

307

9.946

XLON

16/08/2021

14:04:13

00275312898EXPA1

520

9.946

XLON

16/08/2021

14:04:13

00275312899EXPA1

400

9.940

XLON

16/08/2021

14:05:22

00275313277EXPA1

116

9.940

XLON

16/08/2021

14:05:22

00275313278EXPA1

398

9.924

XLON

16/08/2021

14:06:02

00275313511EXPA1

338

9.924

XLON

16/08/2021

14:06:02

00275313514EXPA1

87

9.924

XLON

16/08/2021

14:06:02

00275313515EXPA1

147

9.924

XLON

16/08/2021

14:06:02

00275313516EXPA1

694

9.932

XLON

16/08/2021

14:08:01

00275314171EXPA1

7

9.930

XLON

16/08/2021

14:08:49

00275314457EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314459EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314460EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314463EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314465EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314467EXPA1

31

9.930

XLON

16/08/2021

14:08:49

00275314468EXPA1

59

9.930

XLON

16/08/2021

14:08:54

00275314477EXPA1

31

9.930

XLON

16/08/2021

14:08:54

00275314479EXPA1

343

9.930

XLON

16/08/2021

14:09:53

00275314825EXPA1

367

9.930

XLON

16/08/2021

14:09:54

00275314831EXPA1

99

9.934

XLON

16/08/2021

14:10:27

00275314982EXPA1

99

9.934

XLON

16/08/2021

14:10:27

00275314983EXPA1

99

9.934

XLON

16/08/2021

14:10:27

00275314984EXPA1

747

9.932

XLON

16/08/2021

14:10:27

00275314985EXPA1

1

9.932

XLON

16/08/2021

14:10:27

00275314986EXPA1

39

9.934

XLON

16/08/2021

14:11:30

00275315293EXPA1

629

9.934

XLON

16/08/2021

14:12:30

00275315741EXPA1

98

9.934

XLON

16/08/2021

14:13:13

00275315988EXPA1

378

9.934

XLON

16/08/2021

14:13:13

00275315989EXPA1

203

9.934

XLON

16/08/2021

14:13:13

00275315990EXPA1

35

9.934

XLON

16/08/2021

14:13:13

00275315992EXPA1

9

9.934

XLON

16/08/2021

14:13:13

00275315994EXPA1

110

9.932

XLON

16/08/2021

14:13:42

00275316170EXPA1

379

9.932

XLON

16/08/2021

14:13:42

00275316173EXPA1

219

9.932

XLON

16/08/2021

14:14:29

00275316389EXPA1

145

9.932

XLON

16/08/2021

14:14:29

00275316392EXPA1

75

9.932

XLON

16/08/2021

14:14:29

00275316393EXPA1

200

9.932

XLON

16/08/2021

14:14:29

00275316394EXPA1

146

9.932

XLON

16/08/2021

14:14:29

00275316395EXPA1

237

9.932

XLON

16/08/2021

14:14:29

00275316396EXPA1

87

9.932

XLON

16/08/2021

14:14:29

00275316397EXPA1

200

9.932

XLON

16/08/2021

14:14:29

00275316398EXPA1

76

9.932

XLON

16/08/2021

14:14:29

00275316400EXPA1

13

9.932

XLON

16/08/2021

14:14:29

00275316402EXPA1

554

9.926

XLON

16/08/2021

14:16:06

00275316960EXPA1

576

9.920

XLON

16/08/2021

14:16:22

00275317065EXPA1

1

9.932

XLON

16/08/2021

14:17:10

00275317331EXPA1

408

9.930

XLON

16/08/2021

14:17:10

00275317333EXPA1

432

9.924

XLON

16/08/2021

14:18:16

00275317758EXPA1

200

9.926

XLON

16/08/2021

14:18:46

00275317967EXPA1

282

9.926

XLON

16/08/2021

14:18:46

00275317968EXPA1

239

9.926

XLON

16/08/2021

14:18:46

00275317969EXPA1

382

9.926

XLON

16/08/2021

14:18:46

00275317970EXPA1

153

9.922

XLON

16/08/2021

14:19:44

00275318491EXPA1

290

9.922

XLON

16/08/2021

14:19:44

00275318492EXPA1

362

9.918

XLON

16/08/2021

14:20:38

00275318797EXPA1

777

9.918

XLON

16/08/2021

14:20:38

00275318798EXPA1

116

9.920

XLON

16/08/2021

14:20:57

00275318868EXPA1

522

9.920

XLON

16/08/2021

14:20:57

00275318869EXPA1

550

9.918

XLON

16/08/2021

14:21:19

00275318972EXPA1

147

9.916

XLON

16/08/2021

14:22:32

00275319263EXPA1

916

9.916

XLON

16/08/2021

14:22:32

00275319264EXPA1

200

9.906

XLON

16/08/2021

14:23:48

00275319569EXPA1

12

9.906

XLON

16/08/2021

14:23:48

00275319570EXPA1

370

9.906

XLON

16/08/2021

14:23:52

00275319592EXPA1

888

9.904

XLON

16/08/2021

14:24:30

00275319826EXPA1

536

9.890

XLON

16/08/2021

14:25:37

00275320319EXPA1

888

9.890

XLON

16/08/2021

14:26:06

00275320481EXPA1

198

9.878

XLON

16/08/2021

14:27:18

00275320876EXPA1

101

9.878

XLON

16/08/2021

14:27:18

00275320878EXPA1

58

9.878

XLON

16/08/2021

14:27:18

00275320879EXPA1

370

9.878

XLON

16/08/2021

14:27:18

00275320880EXPA1

101

9.878

XLON

16/08/2021

14:27:18

00275320881EXPA1

43

9.878

XLON

16/08/2021

14:27:18

00275320887EXPA1

331

9.868

XLON

16/08/2021

14:28:18

00275321199EXPA1

136

9.868

XLON

16/08/2021

14:28:18

00275321203EXPA1

78

9.868

XLON

16/08/2021

14:28:19

00275321204EXPA1

806

9.884

XLON

16/08/2021

14:29:43

00275321611EXPA1

255

9.884

XLON

16/08/2021

14:29:43

00275321612EXPA1

313

9.884

XLON

16/08/2021

14:29:43

00275321613EXPA1

39

9.884

XLON

16/08/2021

14:29:43

00275321614EXPA1

668

9.886

XLON

16/08/2021

14:30:40

00275321871EXPA1

20

9.886

XLON

16/08/2021

14:30:40

00275321872EXPA1

153

9.896

XLON

16/08/2021

14:31:46

00275322311EXPA1

200

9.896

XLON

16/08/2021

14:31:46

00275322312EXPA1

730

9.896

XLON

16/08/2021

14:31:46

00275322313EXPA1

200

9.894

XLON

16/08/2021

14:33:02

00275322649EXPA1

176

9.890

XLON

16/08/2021

14:33:02

00275322650EXPA1

257

9.890

XLON

16/08/2021

14:33:02

00275322651EXPA1

200

9.882

XLON

16/08/2021

14:33:55

00275322873EXPA1

585

9.882

XLON

16/08/2021

14:33:56

00275322896EXPA1

318

9.880

XLON

16/08/2021

14:34:28

00275323006EXPA1

129

9.876

XLON

16/08/2021

14:35:02

00275323234EXPA1

578

9.876

XLON

16/08/2021

14:35:02

00275323235EXPA1

496

9.886

XLON

16/08/2021

14:35:52

00275323517EXPA1

441

9.886

XLON

16/08/2021

14:36:31

00275323625EXPA1

749

9.886

XLON

16/08/2021

14:36:43

00275323655EXPA1

270

9.886

XLON

16/08/2021

14:37:36

00275323931EXPA1

477

9.886

XLON

16/08/2021

14:37:36

00275323933EXPA1

12

9.882

XLON

16/08/2021

14:38:16

00275324050EXPA1

554

9.882

XLON

16/08/2021

14:38:16

00275324051EXPA1

1

9.884

XLON

16/08/2021

14:39:21

00275324419EXPA1

12

9.890

XLON

16/08/2021

14:39:27

00275324450EXPA1

200

9.888

XLON

16/08/2021

14:39:30

00275324462EXPA1

1

9.890

XLON

16/08/2021

14:39:49

00275324552EXPA1

198

9.890

XLON

16/08/2021

14:39:49

00275324553EXPA1

21

9.892

XLON

16/08/2021

14:40:00

00275324595EXPA1

927

9.892

XLON

16/08/2021

14:40:03

00275324608EXPA1

734

9.892

XLON

16/08/2021

14:40:03

00275324609EXPA1

112

9.890

XLON

16/08/2021

14:41:13

00275324971EXPA1

1136

9.890

XLON

16/08/2021

14:41:13

00275324973EXPA1

184

9.888

XLON

16/08/2021

14:41:13

00275324974EXPA1

160

9.892

XLON

16/08/2021

14:42:27

00275325319EXPA1

270

9.892

XLON

16/08/2021

14:42:27

00275325322EXPA1

316

9.892

XLON

16/08/2021

14:42:27

00275325323EXPA1

1

9.890

XLON

16/08/2021

14:43:46

00275325684EXPA1

129

9.890

XLON

16/08/2021

14:43:46

00275325686EXPA1

88

9.892

XLON

16/08/2021

14:44:04

00275325788EXPA1

1407

9.892

XLON

16/08/2021

14:44:04

00275325789EXPA1

732

9.884

XLON

16/08/2021

14:45:10

00275326124EXPA1

336

9.884

XLON

16/08/2021

14:45:10

00275326125EXPA1

200

9.884

XLON

16/08/2021

14:46:15

00275326386EXPA1

744

9.884

XLON

16/08/2021

14:46:15

00275326387EXPA1

1

9.888

XLON

16/08/2021

14:47:28

00275326704EXPA1

2

9.888

XLON

16/08/2021

14:47:28

00275326705EXPA1

772

9.888

XLON

16/08/2021

14:47:30

00275326716EXPA1

615

9.884

XLON

16/08/2021

14:48:31

00275327058EXPA1

200

9.892

XLON

16/08/2021

14:50:24

00275327633EXPA1

39

9.892

XLON

16/08/2021

14:50:24

00275327634EXPA1

1368

9.900

XLON

16/08/2021

14:53:00

00275328416EXPA1

813

9.900

XLON

16/08/2021

14:54:04

00275328811EXPA1

184

9.896

XLON

16/08/2021

14:54:21

00275328918EXPA1

184

9.896

XLON

16/08/2021

14:54:21

00275328919EXPA1

370

9.894

XLON

16/08/2021

14:55:26

00275329209EXPA1

434

9.894

XLON

16/08/2021

14:55:50

00275329294EXPA1

370

9.890

XLON

16/08/2021

14:56:15

00275329460EXPA1

234

9.890

XLON

16/08/2021

14:56:15

00275329461EXPA1

133

9.892

XLON

16/08/2021

14:57:15

00275329765EXPA1

382

9.892

XLON

16/08/2021

14:57:15

00275329766EXPA1

1

9.890

XLON

16/08/2021

14:58:03

00275330034EXPA1

1122

9.890

XLON

16/08/2021

14:58:03

00275330036EXPA1

127

9.894

XLON

16/08/2021

14:59:15

00275330398EXPA1

1396

9.894

XLON

16/08/2021

14:59:15

00275330399EXPA1

200

9.902

XLON

16/08/2021

15:00:34

00275331400EXPA1

38

9.902

XLON

16/08/2021

15:00:34

00275331402EXPA1

200

9.902

XLON

16/08/2021

15:00:34

00275331403EXPA1

88

9.902

XLON

16/08/2021

15:00:34

00275331404EXPA1

178

9.902

XLON

16/08/2021

15:00:34

00275331405EXPA1

385

9.902

XLON

16/08/2021

15:01:09

00275331679EXPA1

370

9.900

XLON

16/08/2021

15:02:11

00275332014EXPA1

443

9.900

XLON

16/08/2021

15:02:11

00275332015EXPA1

518

9.898

XLON

16/08/2021

15:02:43

00275332144EXPA1

950

9.894

XLON

16/08/2021

15:03:55

00275332518EXPA1

147

9.890

XLON

16/08/2021

15:04:41

00275332743EXPA1

360

9.890

XLON

16/08/2021

15:04:41

00275332744EXPA1

28

9.898

XLON

16/08/2021

15:05:36

00275333071EXPA1

79

9.898

XLON

16/08/2021

15:05:36

00275333072EXPA1

1351

9.898

XLON

16/08/2021

15:05:36

00275333073EXPA1

26

9.890

XLON

16/08/2021

15:06:20

00275333246EXPA1

546

9.890

XLON

16/08/2021

15:06:20

00275333247EXPA1

200

9.896

XLON

16/08/2021

15:08:52

00275334149EXPA1

845

9.896

XLON

16/08/2021

15:08:52

00275334150EXPA1

200

9.896

XLON

16/08/2021

15:10:08

00275334619EXPA1

87

9.896

XLON

16/08/2021

15:10:08

00275334620EXPA1

220

9.896

XLON

16/08/2021

15:10:08

00275334621EXPA1

282

9.896

XLON

16/08/2021

15:10:08

00275334622EXPA1

176

9.896

XLON

16/08/2021

15:10:08

00275334623EXPA1

382

9.896

XLON

16/08/2021

15:10:08

00275334624EXPA1

428

9.896

XLON

16/08/2021

15:11:27

00275335091EXPA1

253

9.896

XLON

16/08/2021

15:11:27

00275335094EXPA1

275

9.896

XLON

16/08/2021

15:11:27

00275335095EXPA1

592

9.896

XLON

16/08/2021

15:12:45

00275335527EXPA1

282

9.896

XLON

16/08/2021

15:12:45

00275335528EXPA1

186

9.896

XLON

16/08/2021

15:12:45

00275335529EXPA1

488

9.892

XLON

16/08/2021

15:13:34

00275335794EXPA1

669

9.892

XLON

16/08/2021

15:14:00

00275335957EXPA1

1

9.892

XLON

16/08/2021

15:14:27

00275336121EXPA1

885

9.892

XLON

16/08/2021

15:14:27

00275336122EXPA1

86

9.892

XLON

16/08/2021

15:14:27

00275336123EXPA1

63

9.892

XLON

16/08/2021

15:14:27

00275336124EXPA1

370

9.892

XLON

16/08/2021

15:15:37

00275336652EXPA1

72

9.892

XLON

16/08/2021

15:15:37

00275336653EXPA1

200

9.892

XLON

16/08/2021

15:17:01

00275337141EXPA1

72

9.892

XLON

16/08/2021

15:17:01

00275337142EXPA1

176

9.892

XLON

16/08/2021

15:17:01

00275337145EXPA1

77

9.892

XLON

16/08/2021

15:17:01

00275337148EXPA1

66

9.894

XLON

16/08/2021

15:19:30

00275338315EXPA1

122

9.896

XLON

16/08/2021

15:20:01

00275338588EXPA1

239

9.898

XLON

16/08/2021

15:21:01

00275339175EXPA1

53

9.898

XLON

16/08/2021

15:21:01

00275339176EXPA1

44

9.898

XLON

16/08/2021

15:21:01

00275339177EXPA1

124

9.898

XLON

16/08/2021

15:21:01

00275339178EXPA1

123

9.898

XLON

16/08/2021

15:21:01

00275339179EXPA1

239

9.898

XLON

16/08/2021

15:21:01

00275339180EXPA1

53

9.898

XLON

16/08/2021

15:21:01

00275339181EXPA1

44

9.898

XLON

16/08/2021

15:21:01

00275339182EXPA1

124

9.898

XLON

16/08/2021

15:21:01

00275339183EXPA1

221

9.896

XLON

16/08/2021

15:21:52

00275339533EXPA1

22

9.896

XLON

16/08/2021

15:21:52

00275339536EXPA1

561

9.894

XLON

16/08/2021

15:22:38

00275339826EXPA1

250

9.896

XLON

16/08/2021

15:23:15

00275340087EXPA1

324

9.896

XLON

16/08/2021

15:23:15

00275340088EXPA1

148

9.896

XLON

16/08/2021

15:23:15

00275340089EXPA1

132

9.896

XLON

16/08/2021

15:23:15

00275340090EXPA1

888

9.908

XLON

16/08/2021

15:24:22

00275340560EXPA1

65

9.908

XLON

16/08/2021

15:25:27

00275340958EXPA1

41

9.908

XLON

16/08/2021

15:25:27

00275340960EXPA1

95

9.908

XLON

16/08/2021

15:25:27

00275340961EXPA1

1

9.908

XLON

16/08/2021

15:25:27

00275340963EXPA1

340

9.908

XLON

16/08/2021

15:25:28

00275340967EXPA1

478

9.908

XLON

16/08/2021

15:25:28

00275340968EXPA1

458

9.904

XLON

16/08/2021

15:26:01

00275341165EXPA1

65

9.904

XLON

16/08/2021

15:26:01

00275341166EXPA1

662

9.902

XLON

16/08/2021

15:26:30

00275341283EXPA1

787

9.898

XLON

16/08/2021

15:27:56

00275341701EXPA1

481

9.900

XLON

16/08/2021

15:28:39

00275341923EXPA1

25

9.900

XLON

16/08/2021

15:28:39

00275341924EXPA1

200

9.902

XLON

16/08/2021

15:29:19

00275342217EXPA1

242

9.902

XLON

16/08/2021

15:29:19

00275342218EXPA1

71

9.902

XLON

16/08/2021

15:29:25

00275342313EXPA1

100

9.902

XLON

16/08/2021

15:29:25

00275342314EXPA1

25

9.902

XLON

16/08/2021

15:29:25

00275342315EXPA1

 

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

Related Charts

Wpp PLC (WPP)

-8.80p (-1.09%)
delayed 14:47PM
< Back

Receive our
daily news email

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

You can opt out at any time.

For five days a week you will get

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

Plus more useful investment content and occasional promotional offers.

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

Market Overview

UK 350 Risers and Fallers