1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 9537I
WPP PLC
17 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




17/08/2021










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






The Company announces that on 17/08/2021 it has purchased a total of 356,200 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

222,115

30,168

79,584

24,333

Highest price paid (per ordinary share)

9.934

9.932

9.932

9.930

Lowest price paid (per ordinary share)

9.812

9.826

9.816

9.854

Volume weighted average price paid (per ordinary share)

9.9023

9.9012

9.9051

9.9113












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 1,266,617,074 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 1,196,127,121 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

1215

9.826

BATE

17/08/2021

07:02:37

00275349168EXPA1

1422

9.860

BATE

17/08/2021

07:19:09

00275351345EXPA1

83

9.860

BATE

17/08/2021

07:20:18

00275351631EXPA1

272

9.860

BATE

17/08/2021

07:20:18

00275351632EXPA1

25

9.860

BATE

17/08/2021

07:20:18

00275351633EXPA1

100

9.860

BATE

17/08/2021

07:20:18

00275351634EXPA1

23

9.860

BATE

17/08/2021

07:20:18

00275351635EXPA1

100

9.860

BATE

17/08/2021

07:20:18

00275351636EXPA1

21

9.860

BATE

17/08/2021

07:20:18

00275351637EXPA1

100

9.860

BATE

17/08/2021

07:20:18

00275351638EXPA1

662

9.860

BATE

17/08/2021

07:21:37

00275351789EXPA1

707

9.860

BATE

17/08/2021

07:21:37

00275351790EXPA1

701

9.896

BATE

17/08/2021

07:38:19

00275354267EXPA1

1

9.896

BATE

17/08/2021

07:38:19

00275354268EXPA1

127

9.896

BATE

17/08/2021

07:38:19

00275354269EXPA1

800

9.908

BATE

17/08/2021

07:41:52

00275354692EXPA1

400

9.908

BATE

17/08/2021

07:41:52

00275354693EXPA1

729

9.908

BATE

17/08/2021

07:41:52

00275354694EXPA1

346

9.910

BATE

17/08/2021

08:36:52

00275365090EXPA1

14

9.900

BATE

17/08/2021

08:58:25

00275368945EXPA1

100

9.900

BATE

17/08/2021

09:03:30

00275369832EXPA1

145

9.900

BATE

17/08/2021

09:03:30

00275369833EXPA1

185

9.904

BATE

17/08/2021

09:18:11

00275373841EXPA1

276

9.900

BATE

17/08/2021

09:46:11

00275378143EXPA1

109

9.910

BATE

17/08/2021

09:55:29

00275379557EXPA1

193

9.904

BATE

17/08/2021

10:02:00

00275380570EXPA1

55

9.904

BATE

17/08/2021

10:02:00

00275380571EXPA1

110

9.912

BATE

17/08/2021

10:08:09

00275381357EXPA1

1

9.914

BATE

17/08/2021

10:17:14

00275382482EXPA1

250

9.914

BATE

17/08/2021

10:17:14

00275382484EXPA1

100

9.914

BATE

17/08/2021

10:17:14

00275382485EXPA1

36

9.914

BATE

17/08/2021

10:17:14

00275382487EXPA1

94

9.914

BATE

17/08/2021

10:17:14

00275382489EXPA1

219

9.914

BATE

17/08/2021

10:17:14

00275382490EXPA1

198

9.906

BATE

17/08/2021

10:21:05

00275382993EXPA1

100

9.914

BATE

17/08/2021

10:23:57

00275383342EXPA1

1

9.914

BATE

17/08/2021

10:24:25

00275383466EXPA1

350

9.932

BATE

17/08/2021

10:44:49

00275386700EXPA1

90

9.924

BATE

17/08/2021

10:54:13

00275387925EXPA1

68

9.924

BATE

17/08/2021

10:56:54

00275388291EXPA1

128

9.924

BATE

17/08/2021

10:56:54

00275388294EXPA1

128

9.924

BATE

17/08/2021

10:56:54

00275388296EXPA1

261

9.918

BATE

17/08/2021

11:17:38

00275390949EXPA1

198

9.912

BATE

17/08/2021

11:54:42

00275396062EXPA1

110

9.922

BATE

17/08/2021

11:58:04

00275396511EXPA1

357

9.924

BATE

17/08/2021

12:01:36

00275397059EXPA1

98

9.914

BATE

17/08/2021

12:16:27

00275399304EXPA1

136

9.914

BATE

17/08/2021

12:16:27

00275399305EXPA1

100

9.914

BATE

17/08/2021

12:16:27

00275399306EXPA1

69

9.914

BATE

17/08/2021

12:16:27

00275399307EXPA1

100

9.914

BATE

17/08/2021

12:16:27

00275399308EXPA1

95

9.914

BATE

17/08/2021

12:16:27

00275399309EXPA1

100

9.914

BATE

17/08/2021

12:16:27

00275399310EXPA1

112

9.914

BATE

17/08/2021

12:16:27

00275399311EXPA1

100

9.914

BATE

17/08/2021

12:16:27

00275399312EXPA1

143

9.914

BATE

17/08/2021

12:16:27

00275399313EXPA1

10

9.914

BATE

17/08/2021

12:16:27

00275399314EXPA1

397

9.914

BATE

17/08/2021

12:16:27

00275399315EXPA1

90

9.904

BATE

17/08/2021

12:19:53

00275399803EXPA1

100

9.906

BATE

17/08/2021

12:20:38

00275399917EXPA1

83

9.910

BATE

17/08/2021

12:34:06

00275401844EXPA1

62

9.910

BATE

17/08/2021

12:34:06

00275401845EXPA1

1423

9.910

BATE

17/08/2021

12:34:07

00275401846EXPA1

49

9.908

BATE

17/08/2021

12:39:11

00275402771EXPA1

83

9.908

BATE

17/08/2021

12:39:11

00275402772EXPA1

1

9.918

BATE

17/08/2021

12:47:26

00275404256EXPA1

100

9.918

BATE

17/08/2021

12:47:26

00275404258EXPA1

68

9.908

BATE

17/08/2021

12:49:49

00275404584EXPA1

68

9.906

BATE

17/08/2021

12:54:27

00275405502EXPA1

219

9.910

BATE

17/08/2021

12:55:29

00275405648EXPA1

30

9.910

BATE

17/08/2021

12:55:29

00275405649EXPA1

6

9.910

BATE

17/08/2021

12:55:29

00275405650EXPA1

400

9.910

BATE

17/08/2021

12:55:29

00275405651EXPA1

600

9.910

BATE

17/08/2021

12:55:29

00275405652EXPA1

33

9.910

BATE

17/08/2021

12:55:29

00275405653EXPA1

107

9.910

BATE

17/08/2021

12:55:29

00275405654EXPA1

25

9.914

BATE

17/08/2021

13:03:44

00275407105EXPA1

91

9.914

BATE

17/08/2021

13:03:45

00275407106EXPA1

400

9.914

BATE

17/08/2021

13:03:50

00275407129EXPA1

134

9.914

BATE

17/08/2021

13:03:50

00275407130EXPA1

400

9.914

BATE

17/08/2021

13:03:50

00275407131EXPA1

9

9.914

BATE

17/08/2021

13:03:50

00275407132EXPA1

567

9.914

BATE

17/08/2021

13:03:50

00275407133EXPA1

68

9.912

BATE

17/08/2021

13:07:29

00275407904EXPA1

13

9.908

BATE

17/08/2021

13:11:00

00275408729EXPA1

81

9.908

BATE

17/08/2021

13:11:00

00275408730EXPA1

19

9.908

BATE

17/08/2021

13:11:04

00275408746EXPA1

20

9.908

BATE

17/08/2021

13:11:04

00275408747EXPA1

37

9.908

BATE

17/08/2021

13:11:04

00275408748EXPA1

1100

9.908

BATE

17/08/2021

13:11:58

00275408959EXPA1

290

9.908

BATE

17/08/2021

13:11:58

00275408960EXPA1

68

9.906

BATE

17/08/2021

13:13:40

00275409238EXPA1

100

9.906

BATE

17/08/2021

13:13:40

00275409239EXPA1

100

9.906

BATE

17/08/2021

13:13:40

00275409240EXPA1

98

9.906

BATE

17/08/2021

13:13:40

00275409242EXPA1

111

9.906

BATE

17/08/2021

13:13:40

00275409243EXPA1

128

9.906

BATE

17/08/2021

13:13:40

00275409244EXPA1

200

9.906

BATE

17/08/2021

13:13:40

00275409245EXPA1

54

9.906

BATE

17/08/2021

13:13:40

00275409246EXPA1

127

9.902

BATE

17/08/2021

13:17:56

00275410227EXPA1

90

9.900

BATE

17/08/2021

13:20:32

00275410673EXPA1

116

9.900

BATE

17/08/2021

13:20:32

00275410675EXPA1

38

9.912

BATE

17/08/2021

13:43:44

00275417971EXPA1

404

9.912

BATE

17/08/2021

13:43:44

00275417972EXPA1

100

9.908

BATE

17/08/2021

13:56:04

00275422187EXPA1

100

9.908

BATE

17/08/2021

13:56:04

00275422188EXPA1

869

9.908

BATE

17/08/2021

13:56:04

00275422193EXPA1

68

9.904

BATE

17/08/2021

13:57:26

00275422590EXPA1

102

9.898

BATE

17/08/2021

13:58:02

00275422749EXPA1

9

9.898

BATE

17/08/2021

13:58:02

00275422750EXPA1

173

9.896

BATE

17/08/2021

13:59:45

00275423152EXPA1

4

9.898

BATE

17/08/2021

14:01:15

00275423874EXPA1

68

9.900

BATE

17/08/2021

14:01:15

00275423875EXPA1

81

9.900

BATE

17/08/2021

14:01:15

00275423876EXPA1

100

9.900

BATE

17/08/2021

14:01:15

00275423877EXPA1

403

9.912

BATE

17/08/2021

14:08:20

00275426626EXPA1

75

9.924

BATE

17/08/2021

14:13:56

00275428731EXPA1

61

9.920

BATE

17/08/2021

14:13:56

00275428732EXPA1

337

9.920

BATE

17/08/2021

14:13:56

00275428733EXPA1

1

9.922

BATE

17/08/2021

14:17:01

00275429743EXPA1

1

9.922

BATE

17/08/2021

14:17:01

00275429744EXPA1

308

9.922

BATE

17/08/2021

14:17:01

00275429747EXPA1

33

9.922

BATE

17/08/2021

14:17:01

00275429751EXPA1

64

9.922

BATE

17/08/2021

14:21:17

00275431381EXPA1

11

9.922

BATE

17/08/2021

14:21:17

00275431385EXPA1

11

9.922

BATE

17/08/2021

14:21:17

00275431390EXPA1

65

9.922

BATE

17/08/2021

14:21:17

00275431391EXPA1

84

9.922

BATE

17/08/2021

14:22:38

00275431837EXPA1

100

9.922

BATE

17/08/2021

14:23:48

00275432297EXPA1

100

9.922

BATE

17/08/2021

14:23:48

00275432299EXPA1

140

9.922

BATE

17/08/2021

14:23:48

00275432300EXPA1

163

9.920

BATE

17/08/2021

14:25:40

00275433074EXPA1

49

9.920

BATE

17/08/2021

14:26:46

00275433440EXPA1

98

9.920

BATE

17/08/2021

14:26:46

00275433441EXPA1

410

9.920

BATE

17/08/2021

14:26:46

00275433444EXPA1

744

9.920

BATE

17/08/2021

14:30:34

00275435177EXPA1

35

9.920

BATE

17/08/2021

14:30:34

00275435180EXPA1

155

9.918

BATE

17/08/2021

14:33:07

00275436309EXPA1

17

9.918

BATE

17/08/2021

14:33:41

00275436509EXPA1

334

9.918

BATE

17/08/2021

14:33:41

00275436510EXPA1

131

9.918

BATE

17/08/2021

14:33:41

00275436513EXPA1

9

9.918

BATE

17/08/2021

14:36:57

00275437929EXPA1

120

9.918

BATE

17/08/2021

14:37:34

00275438193EXPA1

109

9.918

BATE

17/08/2021

14:37:34

00275438195EXPA1

3

9.906

BATE

17/08/2021

14:38:57

00275438707EXPA1

299

9.906

BATE

17/08/2021

14:38:57

00275438708EXPA1

122

9.906

BATE

17/08/2021

14:38:57

00275438709EXPA1

49

9.906

BATE

17/08/2021

14:38:57

00275438710EXPA1

100

9.906

BATE

17/08/2021

14:41:42

00275439801EXPA1

98

9.906

BATE

17/08/2021

14:41:42

00275439803EXPA1

100

9.906

BATE

17/08/2021

14:41:42

00275439806EXPA1

96

9.904

BATE

17/08/2021

14:42:31

00275440106EXPA1

49

9.900

BATE

17/08/2021

14:47:27

00275442080EXPA1

99

9.900

BATE

17/08/2021

14:47:27

00275442081EXPA1

137

9.900

BATE

17/08/2021

14:47:27

00275442082EXPA1

56

9.900

BATE

17/08/2021

14:47:27

00275442083EXPA1

1

9.900

BATE

17/08/2021

14:47:27

00275442084EXPA1

3

9.900

BATE

17/08/2021

14:47:27

00275442085EXPA1

435

9.900

BATE

17/08/2021

14:47:30

00275442107EXPA1

37

9.900

BATE

17/08/2021

14:47:31

00275442122EXPA1

80

9.904

BATE

17/08/2021

14:50:09

00275443155EXPA1

100

9.904

BATE

17/08/2021

14:50:25

00275443235EXPA1

11

9.902

BATE

17/08/2021

14:54:18

00275444391EXPA1

49

9.902

BATE

17/08/2021

14:54:18

00275444392EXPA1

88

9.902

BATE

17/08/2021

14:54:18

00275444393EXPA1

137

9.902

BATE

17/08/2021

14:54:18

00275444394EXPA1

220

9.902

BATE

17/08/2021

14:54:18

00275444395EXPA1

377

9.894

BATE

17/08/2021

15:01:41

00275446875EXPA1

700

9.818

CHIX

17/08/2021

07:10:24

00275350250EXPA1

443

9.818

CHIX

17/08/2021

07:10:27

00275350259EXPA1

388

9.816

CHIX

17/08/2021

07:11:58

00275350402EXPA1

200

9.844

CHIX

17/08/2021

07:16:06

00275350872EXPA1

500

9.844

CHIX

17/08/2021

07:16:06

00275350873EXPA1

153

9.854

CHIX

17/08/2021

07:23:41

00275352058EXPA1

283

9.854

CHIX

17/08/2021

07:24:13

00275352173EXPA1

57

9.854

CHIX

17/08/2021

07:24:13

00275352174EXPA1

422

9.862

CHIX

17/08/2021

07:24:53

00275352270EXPA1

387

9.870

CHIX

17/08/2021

07:28:54

00275352958EXPA1

172

9.870

CHIX

17/08/2021

07:28:54

00275352959EXPA1

517

9.882

CHIX

17/08/2021

07:30:32

00275353190EXPA1

76

9.882

CHIX

17/08/2021

07:30:32

00275353192EXPA1

511

9.884

CHIX

17/08/2021

07:33:31

00275353595EXPA1

358

9.890

CHIX

17/08/2021

07:35:06

00275353856EXPA1

158

9.890

CHIX

17/08/2021

07:35:06

00275353857EXPA1

226

9.900

CHIX

17/08/2021

07:54:22

00275356754EXPA1

44

9.902

CHIX

17/08/2021

07:57:02

00275357286EXPA1

179

9.902

CHIX

17/08/2021

07:57:02

00275357287EXPA1

140

9.902

CHIX

17/08/2021

07:57:02

00275357288EXPA1

92

9.902

CHIX

17/08/2021

07:57:04

00275357293EXPA1

458

9.902

CHIX

17/08/2021

08:06:34

00275359110EXPA1

1

9.902

CHIX

17/08/2021

08:06:34

00275359111EXPA1

401

9.908

CHIX

17/08/2021

08:26:29

00275363156EXPA1

71

9.908

CHIX

17/08/2021

08:26:29

00275363157EXPA1

1194

9.906

CHIX

17/08/2021

08:29:02

00275363539EXPA1

174

9.914

CHIX

17/08/2021

08:31:40

00275364079EXPA1

312

9.914

CHIX

17/08/2021

08:31:40

00275364080EXPA1

352

9.914

CHIX

17/08/2021

08:31:40

00275364081EXPA1

250

9.908

CHIX

17/08/2021

08:33:47

00275364534EXPA1

98

9.908

CHIX

17/08/2021

08:33:47

00275364535EXPA1

200

9.908

CHIX

17/08/2021

08:33:47

00275364536EXPA1

89

9.908

CHIX

17/08/2021

08:33:47

00275364537EXPA1

240

9.908

CHIX

17/08/2021

08:37:04

00275365129EXPA1

63

9.910

CHIX

17/08/2021

08:42:27

00275366138EXPA1

192

9.906

CHIX

17/08/2021

08:50:00

00275367429EXPA1

112

9.906

CHIX

17/08/2021

08:50:00

00275367430EXPA1

474

9.910

CHIX

17/08/2021

08:54:52

00275368353EXPA1

85

9.900

CHIX

17/08/2021

08:57:55

00275368857EXPA1

1

9.900

CHIX

17/08/2021

08:57:55

00275368859EXPA1

79

9.906

CHIX

17/08/2021

09:00:33

00275369323EXPA1

427

9.906

CHIX

17/08/2021

09:00:33

00275369324EXPA1

143

9.906

CHIX

17/08/2021

09:05:48

00275371742EXPA1

259

9.906

CHIX

17/08/2021

09:05:48

00275371743EXPA1

501

9.910

CHIX

17/08/2021

09:08:53

00275372292EXPA1

29

9.908

CHIX

17/08/2021

09:12:31

00275373024EXPA1

20

9.904

CHIX

17/08/2021

09:18:05

00275373819EXPA1

442

9.904

CHIX

17/08/2021

09:18:11

00275373840EXPA1

197

9.904

CHIX

17/08/2021

09:18:20

00275373852EXPA1

101

9.904

CHIX

17/08/2021

09:18:20

00275373853EXPA1

44

9.904

CHIX

17/08/2021

09:18:20

00275373854EXPA1

1673

9.912

CHIX

17/08/2021

09:21:37

00275374428EXPA1

260

9.928

CHIX

17/08/2021

09:25:03

00275374901EXPA1

200

9.928

CHIX

17/08/2021

09:25:03

00275374902EXPA1

300

9.928

CHIX

17/08/2021

09:25:03

00275374903EXPA1

541

9.928

CHIX

17/08/2021

09:25:03

00275374904EXPA1

161

9.932

CHIX

17/08/2021

09:29:40

00275375625EXPA1

53

9.932

CHIX

17/08/2021

09:29:40

00275375626EXPA1

84

9.932

CHIX

17/08/2021

09:29:40

00275375628EXPA1

161

9.932

CHIX

17/08/2021

09:29:40

00275375630EXPA1

172

9.918

CHIX

17/08/2021

09:36:35

00275376830EXPA1

234

9.918

CHIX

17/08/2021

09:36:35

00275376834EXPA1

528

9.918

CHIX

17/08/2021

09:36:35

00275376835EXPA1

230

9.918

CHIX

17/08/2021

09:39:18

00275377184EXPA1

793

9.918

CHIX

17/08/2021

09:39:18

00275377185EXPA1

1

9.918

CHIX

17/08/2021

09:39:18

00275377186EXPA1

1

9.900

CHIX

17/08/2021

09:46:11

00275378141EXPA1

1

9.900

CHIX

17/08/2021

09:46:11

00275378142EXPA1

2

9.892

CHIX

17/08/2021

09:49:09

00275378586EXPA1

31

9.892

CHIX

17/08/2021

09:49:09

00275378588EXPA1

1

9.910

CHIX

17/08/2021

09:55:29

00275379558EXPA1

17

9.910

CHIX

17/08/2021

09:55:29

00275379561EXPA1

128

9.914

CHIX

17/08/2021

09:57:23

00275379788EXPA1

202

9.910

CHIX

17/08/2021

10:11:30

00275381737EXPA1

282

9.910

CHIX

17/08/2021

10:11:30

00275381739EXPA1

125

9.910

CHIX

17/08/2021

10:11:30

00275381741EXPA1

242

9.906

CHIX

17/08/2021

10:21:05

00275382994EXPA1

205

9.906

CHIX

17/08/2021

10:21:05

00275382995EXPA1

21

9.922

CHIX

17/08/2021

10:25:42

00275383802EXPA1

148

9.922

CHIX

17/08/2021

10:25:53

00275383850EXPA1

310

9.922

CHIX

17/08/2021

10:25:53

00275383852EXPA1

59

9.916

CHIX

17/08/2021

10:37:50

00275385779EXPA1

51

9.916

CHIX

17/08/2021

10:37:50

00275385780EXPA1

300

9.916

CHIX

17/08/2021

10:37:50

00275385781EXPA1

172

9.916

CHIX

17/08/2021

10:37:50

00275385782EXPA1

71

9.916

CHIX

17/08/2021

10:37:50

00275385784EXPA1

400

9.916

CHIX

17/08/2021

10:37:50

00275385785EXPA1

200

9.924

CHIX

17/08/2021

10:54:13

00275387924EXPA1

108

9.924

CHIX

17/08/2021

10:56:54

00275388290EXPA1

189

9.924

CHIX

17/08/2021

10:56:54

00275388292EXPA1

71

9.924

CHIX

17/08/2021

10:56:54

00275388293EXPA1

69

9.924

CHIX

17/08/2021

10:56:54

00275388295EXPA1

389

9.924

CHIX

17/08/2021

10:56:54

00275388297EXPA1

16

9.924

CHIX

17/08/2021

10:56:54

00275388298EXPA1

21

9.924

CHIX

17/08/2021

10:56:54

00275388299EXPA1

368

9.924

CHIX

17/08/2021

10:56:54

00275388300EXPA1

464

9.922

CHIX

17/08/2021

11:02:05

00275388907EXPA1

1102

9.930

CHIX

17/08/2021

11:08:57

00275389826EXPA1

393

9.932

CHIX

17/08/2021

11:08:57

00275389827EXPA1

90

9.932

CHIX

17/08/2021

11:08:57

00275389828EXPA1

818

9.930

CHIX

17/08/2021

11:12:56

00275390236EXPA1

100

9.924

CHIX

17/08/2021

11:14:06

00275390410EXPA1

1

9.918

CHIX

17/08/2021

11:17:38

00275390946EXPA1

97

9.918

CHIX

17/08/2021

11:17:38

00275390948EXPA1

338

9.916

CHIX

17/08/2021

11:19:28

00275391313EXPA1

1095

9.916

CHIX

17/08/2021

11:19:28

00275391314EXPA1

626

9.918

CHIX

17/08/2021

11:25:43

00275392068EXPA1

164

9.916

CHIX

17/08/2021

11:28:00

00275392404EXPA1

179

9.916

CHIX

17/08/2021

11:28:00

00275392406EXPA1

36

9.918

CHIX

17/08/2021

11:30:57

00275392799EXPA1

509

9.918

CHIX

17/08/2021

11:30:57

00275392802EXPA1

118

9.912

CHIX

17/08/2021

11:35:25

00275393409EXPA1

198

9.912

CHIX

17/08/2021

11:35:25

00275393410EXPA1

104

9.910

CHIX

17/08/2021

11:42:48

00275394401EXPA1

111

9.910

CHIX

17/08/2021

11:42:48

00275394402EXPA1

117

9.910

CHIX

17/08/2021

11:42:48

00275394403EXPA1

88

9.910

CHIX

17/08/2021

11:42:48

00275394404EXPA1

531

9.912

CHIX

17/08/2021

11:51:04

00275395565EXPA1

198

9.912

CHIX

17/08/2021

11:54:17

00275396021EXPA1

198

9.912

CHIX

17/08/2021

11:54:42

00275396065EXPA1

59

9.922

CHIX

17/08/2021

11:57:43

00275396482EXPA1

230

9.922

CHIX

17/08/2021

11:58:04

00275396510EXPA1

397

9.924

CHIX

17/08/2021

12:02:56

00275397271EXPA1

77

9.926

CHIX

17/08/2021

12:05:18

00275397635EXPA1

42

9.926

CHIX

17/08/2021

12:05:18

00275397637EXPA1

228

9.926

CHIX

17/08/2021

12:05:18

00275397639EXPA1

122

9.926

CHIX

17/08/2021

12:05:18

00275397640EXPA1

1

9.930

CHIX

17/08/2021

12:08:21

00275398094EXPA1

120

9.930

CHIX

17/08/2021

12:08:21

00275398096EXPA1

100

9.920

CHIX

17/08/2021

12:11:34

00275398620EXPA1

700

9.920

CHIX

17/08/2021

12:11:34

00275398621EXPA1

198

9.920

CHIX

17/08/2021

12:11:34

00275398622EXPA1

132

9.904

CHIX

17/08/2021

12:20:38

00275399916EXPA1

150

9.902

CHIX

17/08/2021

12:23:16

00275400301EXPA1

150

9.902

CHIX

17/08/2021

12:23:16

00275400302EXPA1

100

9.902

CHIX

17/08/2021

12:23:16

00275400303EXPA1

194

9.902

CHIX

17/08/2021

12:23:16

00275400304EXPA1

716

9.900

CHIX

17/08/2021

12:24:46

00275400513EXPA1

64

9.900

CHIX

17/08/2021

12:24:46

00275400514EXPA1

157

9.900

CHIX

17/08/2021

12:24:46

00275400515EXPA1

100

9.900

CHIX

17/08/2021

12:24:46

00275400516EXPA1

198

9.900

CHIX

17/08/2021

12:24:46

00275400517EXPA1

300

9.906

CHIX

17/08/2021

12:28:08

00275400945EXPA1

270

9.912

CHIX

17/08/2021

12:29:34

00275401112EXPA1

7

9.912

CHIX

17/08/2021

12:29:34

00275401114EXPA1

293

9.912

CHIX

17/08/2021

12:29:34

00275401116EXPA1

256

9.912

CHIX

17/08/2021

12:29:34

00275401117EXPA1

65

9.910

CHIX

17/08/2021

12:32:18

00275401562EXPA1

88

9.910

CHIX

17/08/2021

12:32:18

00275401563EXPA1

109

9.910

CHIX

17/08/2021

12:32:18

00275401564EXPA1

239

9.910

CHIX

17/08/2021

12:32:18

00275401565EXPA1

102

9.910

CHIX

17/08/2021

12:32:18

00275401566EXPA1

52

9.910

CHIX

17/08/2021

12:32:18

00275401567EXPA1

11

9.910

CHIX

17/08/2021

12:32:19

00275401568EXPA1

551

9.910

CHIX

17/08/2021

12:32:19

00275401570EXPA1

27

9.910

CHIX

17/08/2021

12:32:19

00275401571EXPA1

46

9.910

CHIX

17/08/2021

12:32:19

00275401572EXPA1

79

9.908

CHIX

17/08/2021

12:39:11

00275402767EXPA1

187

9.908

CHIX

17/08/2021

12:39:11

00275402768EXPA1

116

9.908

CHIX

17/08/2021

12:39:11

00275402769EXPA1

133

9.908

CHIX

17/08/2021

12:39:11

00275402770EXPA1

11

9.908

CHIX

17/08/2021

12:39:11

00275402773EXPA1

107

9.918

CHIX

17/08/2021

12:47:26

00275404257EXPA1

142

9.918

CHIX

17/08/2021

12:47:26

00275404259EXPA1

64

9.918

CHIX

17/08/2021

12:47:26

00275404260EXPA1

200

9.918

CHIX

17/08/2021

12:47:26

00275404261EXPA1

300

9.918

CHIX

17/08/2021

12:47:26

00275404262EXPA1

194

9.908

CHIX

17/08/2021

12:49:49

00275404586EXPA1

18

9.910

CHIX

17/08/2021

12:51:03

00275404767EXPA1

469

9.910

CHIX

17/08/2021

12:51:03

00275404769EXPA1

64

9.906

CHIX

17/08/2021

12:54:27

00275405499EXPA1

118

9.906

CHIX

17/08/2021

12:54:27

00275405500EXPA1

426

9.912

CHIX

17/08/2021

12:59:06

00275406295EXPA1

76

9.912

CHIX

17/08/2021

12:59:06

00275406296EXPA1

19

9.914

CHIX

17/08/2021

13:01:47

00275406813EXPA1

89

9.914

CHIX

17/08/2021

13:01:47

00275406814EXPA1

430

9.914

CHIX

17/08/2021

13:01:47

00275406815EXPA1

230

9.916

CHIX

17/08/2021

13:06:08

00275407645EXPA1

61

9.916

CHIX

17/08/2021

13:06:08

00275407646EXPA1

100

9.916

CHIX

17/08/2021

13:06:08

00275407647EXPA1

200

9.916

CHIX

17/08/2021

13:06:08

00275407648EXPA1

64

9.912

CHIX

17/08/2021

13:07:29

00275407906EXPA1

177

9.912

CHIX

17/08/2021

13:07:29

00275407910EXPA1

500

9.912

CHIX

17/08/2021

13:08:47

00275408168EXPA1

453

9.906

CHIX

17/08/2021

13:16:00

00275409745EXPA1

631

9.902

CHIX

17/08/2021

13:17:56

00275410228EXPA1

235

9.902

CHIX

17/08/2021

13:17:56

00275410229EXPA1

64

9.900

CHIX

17/08/2021

13:20:32

00275410672EXPA1

162

9.900

CHIX

17/08/2021

13:20:32

00275410674EXPA1

718

9.900

CHIX

17/08/2021

13:20:32

00275410676EXPA1

45

9.900

CHIX

17/08/2021

13:20:32

00275410677EXPA1

400

9.908

CHIX

17/08/2021

13:24:58

00275411559EXPA1

442

9.908

CHIX

17/08/2021

13:24:58

00275411560EXPA1

107

9.906

CHIX

17/08/2021

13:26:09

00275411843EXPA1

702

9.906

CHIX

17/08/2021

13:26:09

00275411844EXPA1

40

9.906

CHIX

17/08/2021

13:26:09

00275411845EXPA1

579

9.902

CHIX

17/08/2021

13:32:31

00275413795EXPA1

100

9.912

CHIX

17/08/2021

13:35:09

00275414766EXPA1

444

9.912

CHIX

17/08/2021

13:35:09

00275414768EXPA1

900

9.906

CHIX

17/08/2021

13:36:32

00275415283EXPA1

608

9.906

CHIX

17/08/2021

13:36:32

00275415284EXPA1

182

9.910

CHIX

17/08/2021

13:42:00

00275417390EXPA1

205

9.910

CHIX

17/08/2021

13:42:00

00275417391EXPA1

10

9.910

CHIX

17/08/2021

13:42:00

00275417392EXPA1

21

9.900

CHIX

17/08/2021

13:47:52

00275419452EXPA1

401

9.900

CHIX

17/08/2021

13:47:52

00275419453EXPA1

122

9.896

CHIX

17/08/2021

13:49:21

00275419970EXPA1

365

9.896

CHIX

17/08/2021

13:49:21

00275419983EXPA1

51

9.896

CHIX

17/08/2021

13:49:21

00275419989EXPA1

223

9.898

CHIX

17/08/2021

13:50:54

00275420452EXPA1

353

9.898

CHIX

17/08/2021

13:51:00

00275420509EXPA1

60

9.898

CHIX

17/08/2021

13:51:00

00275420513EXPA1

468

9.904

CHIX

17/08/2021

13:52:37

00275421039EXPA1

115

9.904

CHIX

17/08/2021

13:57:26

00275422592EXPA1

16

9.898

CHIX

17/08/2021

13:58:02

00275422751EXPA1

9

9.898

CHIX

17/08/2021

13:58:02

00275422752EXPA1

1

9.898

CHIX

17/08/2021

13:58:02

00275422753EXPA1

497

9.898

CHIX

17/08/2021

13:59:28

00275423100EXPA1

387

9.896

CHIX

17/08/2021

13:59:45

00275423154EXPA1

116

9.896

CHIX

17/08/2021

13:59:45

00275423155EXPA1

64

9.898

CHIX

17/08/2021

14:01:15

00275423873EXPA1

1

9.894

CHIX

17/08/2021

14:02:26

00275424523EXPA1

133

9.894

CHIX

17/08/2021

14:02:26

00275424524EXPA1

293

9.894

CHIX

17/08/2021

14:02:26

00275424525EXPA1

122

9.898

CHIX

17/08/2021

14:03:01

00275424782EXPA1

2

9.900

CHIX

17/08/2021

14:04:11

00275425166EXPA1

198

9.900

CHIX

17/08/2021

14:04:11

00275425169EXPA1

399

9.912

CHIX

17/08/2021

14:08:20

00275426633EXPA1

97

9.912

CHIX

17/08/2021

14:08:20

00275426634EXPA1

151

9.912

CHIX

17/08/2021

14:08:20

00275426636EXPA1

500

9.920

CHIX

17/08/2021

14:13:56

00275428737EXPA1

145

9.920

CHIX

17/08/2021

14:13:56

00275428739EXPA1

1

9.920

CHIX

17/08/2021

14:13:56

00275428740EXPA1

265

9.918

CHIX

17/08/2021

14:15:20

00275429314EXPA1

256

9.920

CHIX

17/08/2021

14:15:49

00275429420EXPA1

14

9.920

CHIX

17/08/2021

14:15:49

00275429421EXPA1

200

9.920

CHIX

17/08/2021

14:15:49

00275429422EXPA1

1

9.920

CHIX

17/08/2021

14:15:49

00275429423EXPA1

872

9.920

CHIX

17/08/2021

14:15:49

00275429424EXPA1

154

9.920

CHIX

17/08/2021

14:15:49

00275429425EXPA1

425

9.922

CHIX

17/08/2021

14:18:38

00275430263EXPA1

1

9.922

CHIX

17/08/2021

14:20:36

00275431048EXPA1

425

9.922

CHIX

17/08/2021

14:20:36

00275431050EXPA1

139

9.922

CHIX

17/08/2021

14:21:17

00275431380EXPA1

76

9.922

CHIX

17/08/2021

14:21:17

00275431384EXPA1

76

9.922

CHIX

17/08/2021

14:21:17

00275431388EXPA1

88

9.922

CHIX

17/08/2021

14:22:38

00275431833EXPA1

61

9.922

CHIX

17/08/2021

14:22:38

00275431835EXPA1

210

9.920

CHIX

17/08/2021

14:23:48

00275432296EXPA1

400

9.920

CHIX

17/08/2021

14:23:48

00275432298EXPA1

110

9.922

CHIX

17/08/2021

14:29:33

00275434598EXPA1

138

9.922

CHIX

17/08/2021

14:29:33

00275434600EXPA1

205

9.920

CHIX

17/08/2021

14:29:33

00275434603EXPA1

41

9.920

CHIX

17/08/2021

14:30:34

00275435178EXPA1

14

9.920

CHIX

17/08/2021

14:30:34

00275435179EXPA1

400

9.914

CHIX

17/08/2021

14:31:54

00275435805EXPA1

104

9.914

CHIX

17/08/2021

14:31:54

00275435807EXPA1

115

9.918

CHIX

17/08/2021

14:33:07

00275436311EXPA1

83

9.918

CHIX

17/08/2021

14:33:07

00275436313EXPA1

72

9.918

CHIX

17/08/2021

14:35:28

00275437409EXPA1

171

9.918

CHIX

17/08/2021

14:35:28

00275437410EXPA1

172

9.918

CHIX

17/08/2021

14:35:28

00275437411EXPA1

387

9.918

CHIX

17/08/2021

14:37:34

00275438196EXPA1

18

9.918

CHIX

17/08/2021

14:37:34

00275438197EXPA1

124

9.918

CHIX

17/08/2021

14:37:34

00275438198EXPA1

89

9.918

CHIX

17/08/2021

14:37:34

00275438199EXPA1

13

9.918

CHIX

17/08/2021

14:37:34

00275438200EXPA1

259

9.906

CHIX

17/08/2021

14:41:42

00275439802EXPA1

63

9.906

CHIX

17/08/2021

14:41:42

00275439804EXPA1

108

9.906

CHIX

17/08/2021

14:41:42

00275439805EXPA1

64

9.906

CHIX

17/08/2021

14:41:42

00275439807EXPA1

203

9.906

CHIX

17/08/2021

14:41:42

00275439808EXPA1

3

9.904

CHIX

17/08/2021

14:42:31

00275440108EXPA1

102

9.904

CHIX

17/08/2021

14:42:31

00275440109EXPA1

64

9.904

CHIX

17/08/2021

14:42:31

00275440110EXPA1

301

9.904

CHIX

17/08/2021

14:42:31

00275440111EXPA1

104

9.902

CHIX

17/08/2021

14:43:46

00275440540EXPA1

341

9.902

CHIX

17/08/2021

14:43:46

00275440541EXPA1

76

9.902

CHIX

17/08/2021

14:45:02

00275441079EXPA1

433

9.902

CHIX

17/08/2021

14:45:02

00275441080EXPA1

76

9.902

CHIX

17/08/2021

14:45:02

00275441083EXPA1

280

9.902

CHIX

17/08/2021

14:45:02

00275441084EXPA1

494

9.904

CHIX

17/08/2021

14:46:06

00275441508EXPA1

64

9.904

CHIX

17/08/2021

14:50:09

00275443152EXPA1

260

9.904

CHIX

17/08/2021

14:50:25

00275443234EXPA1

300

9.904

CHIX

17/08/2021

14:50:25

00275443236EXPA1

64

9.904

CHIX

17/08/2021

14:51:39

00275443677EXPA1

96

9.904

CHIX

17/08/2021

14:51:39

00275443678EXPA1

333

9.904

CHIX

17/08/2021

14:52:25

00275443894EXPA1

179

9.904

CHIX

17/08/2021

14:52:25

00275443895EXPA1

8

9.904

CHIX

17/08/2021

14:52:29

00275443910EXPA1

310

9.904

CHIX

17/08/2021

14:52:42

00275443949EXPA1

133

9.904

CHIX

17/08/2021

14:55:43

00275444776EXPA1

94

9.904

CHIX

17/08/2021

14:55:43

00275444777EXPA1

125

9.900

CHIX

17/08/2021

14:58:41

00275445609EXPA1

245

9.900

CHIX

17/08/2021

14:58:41

00275445610EXPA1

280

9.894

CHIX

17/08/2021

15:01:41

00275446876EXPA1

235

9.894

CHIX

17/08/2021

15:01:41

00275446877EXPA1

91

9.894

CHIX

17/08/2021

15:01:41

00275446878EXPA1

153

9.896

CHIX

17/08/2021

15:02:56

00275447278EXPA1

234

9.896

CHIX

17/08/2021

15:02:56

00275447279EXPA1

632

9.894

CHIX

17/08/2021

15:04:36

00275447836EXPA1

43

9.900

CHIX

17/08/2021

15:05:58

00275448298EXPA1

331

9.900

CHIX

17/08/2021

15:05:58

00275448299EXPA1

176

9.900

CHIX

17/08/2021

15:05:58

00275448301EXPA1

250

9.904

CHIX

17/08/2021

15:07:11

00275448672EXPA1

300

9.904

CHIX

17/08/2021

15:07:11

00275448673EXPA1

583

9.894

CHIX

17/08/2021

15:09:42

00275449474EXPA1

109

9.896

CHIX

17/08/2021

15:10:19

00275449674EXPA1

109

9.896

CHIX

17/08/2021

15:10:19

00275449676EXPA1

484

9.896

CHIX

17/08/2021

15:11:05

00275449928EXPA1

122

9.894

CHIX

17/08/2021

15:12:30

00275450437EXPA1

1

9.896

CHIX

17/08/2021

15:12:54

00275450592EXPA1

120

9.896

CHIX

17/08/2021

15:12:55

00275450596EXPA1

27

9.896

CHIX

17/08/2021

15:12:55

00275450598EXPA1

50

9.896

CHIX

17/08/2021

15:12:55

00275450599EXPA1

26

9.896

CHIX

17/08/2021

15:12:55

00275450600EXPA1

445

9.896

CHIX

17/08/2021

15:12:55

00275450601EXPA1

148

9.894

CHIX

17/08/2021

15:14:20

00275451001EXPA1

59

9.894

CHIX

17/08/2021

15:14:20

00275451002EXPA1

74

9.894

CHIX

17/08/2021

15:14:20

00275451003EXPA1

868

9.894

CHIX

17/08/2021

15:14:20

00275451004EXPA1

144

9.894

CHIX

17/08/2021

15:14:20

00275451006EXPA1

119

9.894

CHIX

17/08/2021

15:14:20

00275451007EXPA1

59

9.894

CHIX

17/08/2021

15:15:29

00275451464EXPA1

350

9.894

CHIX

17/08/2021

15:15:29

00275451466EXPA1

331

9.894

CHIX

17/08/2021

15:15:29

00275451467EXPA1

8

9.894

CHIX

17/08/2021

15:15:29

00275451469EXPA1

121

9.888

CHIX

17/08/2021

15:16:38

00275451922EXPA1

396

9.888

CHIX

17/08/2021

15:16:38

00275451924EXPA1

65

9.888

CHIX

17/08/2021

15:16:38

00275451926EXPA1

149

9.888

CHIX

17/08/2021

15:16:38

00275451927EXPA1

60

9.888

CHIX

17/08/2021

15:16:38

00275451929EXPA1

67

9.888

CHIX

17/08/2021

15:16:38

00275451931EXPA1

202

9.892

CHIX

17/08/2021

15:18:12

00275452514EXPA1

148

9.892

CHIX

17/08/2021

15:18:12

00275452515EXPA1

232

9.900

CHIX

17/08/2021

15:19:02

00275452954EXPA1

400

9.900

CHIX

17/08/2021

15:19:02

00275452956EXPA1

325

9.900

CHIX

17/08/2021

15:19:02

00275452957EXPA1

111

9.900

CHIX

17/08/2021

15:19:52

00275453266EXPA1

10

9.900

CHIX

17/08/2021

15:19:52

00275453267EXPA1

355

9.898

CHIX

17/08/2021

15:20:45

00275453612EXPA1

145

9.898

CHIX

17/08/2021

15:20:45

00275453616EXPA1

15

9.898

CHIX

17/08/2021

15:20:45

00275453617EXPA1

186

9.898

CHIX

17/08/2021

15:22:45

00275454370EXPA1

322

9.898

CHIX

17/08/2021

15:24:02

00275454910EXPA1

240

9.898

CHIX

17/08/2021

15:24:02

00275454913EXPA1

100

9.898

CHIX

17/08/2021

15:24:02

00275454916EXPA1

184

9.898

CHIX

17/08/2021

15:24:02

00275454917EXPA1

69

9.898

CHIX

17/08/2021

15:24:02

00275454918EXPA1

232

9.900

CHIX

17/08/2021

15:24:25

00275455075EXPA1

176

9.900

CHIX

17/08/2021

15:24:25

00275455076EXPA1

3

9.900

CHIX

17/08/2021

15:24:43

00275455235EXPA1

143

9.900

CHIX

17/08/2021

15:24:43

00275455238EXPA1

58

9.900

CHIX

17/08/2021

15:24:43

00275455240EXPA1

1

9.900

CHIX

17/08/2021

15:25:07

00275455407EXPA1

300

9.900

CHIX

17/08/2021

15:25:07

00275455408EXPA1

100

9.900

CHIX

17/08/2021

15:25:07

00275455410EXPA1

127

9.896

CHIX

17/08/2021

15:25:22

00275455562EXPA1

100

9.898

CHIX

17/08/2021

15:25:25

00275455569EXPA1

300

9.898

CHIX

17/08/2021

15:25:25

00275455570EXPA1

230

9.898

CHIX

17/08/2021

15:25:25

00275455571EXPA1

136

9.898

CHIX

17/08/2021

15:25:25

00275455572EXPA1

292

9.898

CHIX

17/08/2021

15:25:25

00275455573EXPA1

5

9.898

CHIX

17/08/2021

15:25:29

00275455602EXPA1

200

9.898

CHIX

17/08/2021

15:25:29

00275455603EXPA1

4

9.898

CHIX

17/08/2021

15:25:37

00275455642EXPA1

117

9.898

CHIX

17/08/2021

15:25:37

00275455643EXPA1

86

9.898

CHIX

17/08/2021

15:25:37

00275455644EXPA1

88

9.898

CHIX

17/08/2021

15:25:37

00275455645EXPA1

586

9.898

CHIX

17/08/2021

15:26:19

00275455857EXPA1

94

9.892

CHIX

17/08/2021

15:27:37

00275456403EXPA1

331

9.892

CHIX

17/08/2021

15:27:37

00275456404EXPA1

49

9.892

CHIX

17/08/2021

15:27:44

00275456429EXPA1

10

9.884

CHIX

17/08/2021

15:29:33

00275457414EXPA1

8

9.884

CHIX

17/08/2021

15:29:33

00275457415EXPA1

16

9.854

TRQX

17/08/2021

07:23:41

00275352057EXPA1

500

9.854

TRQX

17/08/2021

07:23:41

00275352059EXPA1

155

9.916

TRQX

17/08/2021

08:03:34

00275358576EXPA1

1570

9.916

TRQX

17/08/2021

08:03:34

00275358577EXPA1

500

9.900

TRQX

17/08/2021

08:09:10

00275359661EXPA1

100

9.900

TRQX

17/08/2021

08:09:10

00275359662EXPA1

1448

9.900

TRQX

17/08/2021

08:10:35

00275359889EXPA1

1418

9.906

TRQX

17/08/2021

08:15:13

00275360846EXPA1

100

9.906

TRQX

17/08/2021

08:23:57

00275362745EXPA1

500

9.906

TRQX

17/08/2021

08:23:57

00275362746EXPA1

123

9.906

TRQX

17/08/2021

08:23:57

00275362747EXPA1

400

9.906

TRQX

17/08/2021

08:23:57

00275362748EXPA1

371

9.906

TRQX

17/08/2021

08:23:57

00275362749EXPA1

155

9.914

TRQX

17/08/2021

08:31:40

00275364074EXPA1

38

9.914

TRQX

17/08/2021

08:31:40

00275364075EXPA1

12

9.914

TRQX

17/08/2021

08:31:40

00275364076EXPA1

48

9.914

TRQX

17/08/2021

08:31:40

00275364077EXPA1

370

9.914

TRQX

17/08/2021

08:31:40

00275364078EXPA1

155

9.910

TRQX

17/08/2021

08:37:38

00275365248EXPA1

158

9.910

TRQX

17/08/2021

08:37:38

00275365249EXPA1

779

9.910

TRQX

17/08/2021

08:37:38

00275365252EXPA1

129

9.908

TRQX

17/08/2021

08:51:52

00275367902EXPA1

1562

9.908

TRQX

17/08/2021

08:51:52

00275367909EXPA1

251

9.900

TRQX

17/08/2021

09:04:04

00275371363EXPA1

1

9.908

TRQX

17/08/2021

09:12:09

00275372939EXPA1

287

9.908

TRQX

17/08/2021

09:12:12

00275372942EXPA1

7

9.908

TRQX

17/08/2021

09:12:31

00275373021EXPA1

910

9.908

TRQX

17/08/2021

09:12:31

00275373022EXPA1

1

9.926

TRQX

17/08/2021

09:32:29

00275376183EXPA1

31

9.926

TRQX

17/08/2021

09:32:29

00275376184EXPA1

84

9.926

TRQX

17/08/2021

09:32:29

00275376185EXPA1

31

9.926

TRQX

17/08/2021

09:32:29

00275376186EXPA1

10

9.926

TRQX

17/08/2021

09:32:35

00275376201EXPA1

1358

9.926

TRQX

17/08/2021

09:32:35

00275376202EXPA1

5

9.924

TRQX

17/08/2021

09:35:08

00275376574EXPA1

141

9.918

TRQX

17/08/2021

09:36:35

00275376831EXPA1

190

9.918

TRQX

17/08/2021

09:36:35

00275376832EXPA1

100

9.918

TRQX

17/08/2021

09:36:35

00275376833EXPA1

504

9.918

TRQX

17/08/2021

09:39:18

00275377183EXPA1

155

9.918

TRQX

17/08/2021

09:42:42

00275377666EXPA1

1166

9.918

TRQX

17/08/2021

09:42:42

00275377667EXPA1

37

9.900

TRQX

17/08/2021

09:46:11

00275378140EXPA1

302

9.914

TRQX

17/08/2021

09:57:23

00275379785EXPA1

21

9.914

TRQX

17/08/2021

09:57:23

00275379787EXPA1

157

9.904

TRQX

17/08/2021

10:02:00

00275380569EXPA1

190

9.912

TRQX

17/08/2021

10:08:09

00275381358EXPA1

41

9.908

TRQX

17/08/2021

10:14:20

00275382086EXPA1

1565

9.908

TRQX

17/08/2021

10:14:20

00275382087EXPA1

5

9.914

TRQX

17/08/2021

10:17:14

00275382480EXPA1

100

9.914

TRQX

17/08/2021

10:17:14

00275382481EXPA1

100

9.914

TRQX

17/08/2021

10:17:14

00275382483EXPA1

15

9.914

TRQX

17/08/2021

10:17:14

00275382486EXPA1

349

9.914

TRQX

17/08/2021

10:17:14

00275382488EXPA1

4

9.924

TRQX

17/08/2021

10:53:38

00275387853EXPA1

1

9.924

TRQX

17/08/2021

10:53:38

00275387854EXPA1

53

9.924

TRQX

17/08/2021

10:53:38

00275387855EXPA1

289

9.924

TRQX

17/08/2021

10:53:38

00275387856EXPA1

441

9.924

TRQX

17/08/2021

10:53:45

00275387866EXPA1

10

9.924

TRQX

17/08/2021

10:53:45

00275387867EXPA1

414

9.924

TRQX

17/08/2021

10:54:13

00275387923EXPA1

30

9.924

TRQX

17/08/2021

10:54:13

00275387926EXPA1

543

9.930

TRQX

17/08/2021

11:08:57

00275389825EXPA1

155

9.930

TRQX

17/08/2021

11:12:56

00275390235EXPA1

242

9.930

TRQX

17/08/2021

11:12:56

00275390237EXPA1

1

9.918

TRQX

17/08/2021

11:29:23

00275392628EXPA1

104

9.918

TRQX

17/08/2021

11:29:23

00275392629EXPA1

217

9.918

TRQX

17/08/2021

11:29:23

00275392630EXPA1

1

9.918

TRQX

17/08/2021

11:29:25

00275392639EXPA1

198

9.912

TRQX

17/08/2021

11:35:25

00275393408EXPA1

323

9.912

TRQX

17/08/2021

11:40:12

00275393957EXPA1

100

9.912

TRQX

17/08/2021

11:43:38

00275394515EXPA1

100

9.912

TRQX

17/08/2021

11:43:38

00275394517EXPA1

840

9.912

TRQX

17/08/2021

11:43:38

00275394520EXPA1

1

9.912

TRQX

17/08/2021

11:46:32

00275394968EXPA1

100

9.912

TRQX

17/08/2021

11:46:32

00275394969EXPA1

19

9.912

TRQX

17/08/2021

11:46:32

00275394970EXPA1

400

9.912

TRQX

17/08/2021

11:46:32

00275394971EXPA1

400

9.912

TRQX

17/08/2021

11:46:32

00275394972EXPA1

528

9.912

TRQX

17/08/2021

11:46:32

00275394973EXPA1

98

9.924

TRQX

17/08/2021

12:02:56

00275397273EXPA1

662

9.826

XLON

17/08/2021

07:00:30

00275348887EXPA1

454

9.836

XLON

17/08/2021

07:01:41

00275349053EXPA1

200

9.824

XLON

17/08/2021

07:06:33

00275349716EXPA1

127

9.824

XLON

17/08/2021

07:06:33

00275349717EXPA1

198

9.824

XLON

17/08/2021

07:06:33

00275349718EXPA1

158

9.824

XLON

17/08/2021

07:06:33

00275349719EXPA1

200

9.826

XLON

17/08/2021

07:06:48

00275349780EXPA1

124

9.826

XLON

17/08/2021

07:06:48

00275349781EXPA1

158

9.826

XLON

17/08/2021

07:06:48

00275349782EXPA1

471

9.812

XLON

17/08/2021

07:08:40

00275350011EXPA1

104

9.818

XLON

17/08/2021

07:08:45

00275350028EXPA1

140

9.820

XLON

17/08/2021

07:08:48

00275350043EXPA1

104

9.820

XLON

17/08/2021

07:08:48

00275350044EXPA1

104

9.820

XLON

17/08/2021

07:08:51

00275350047EXPA1

200

9.820

XLON

17/08/2021

07:09:20

00275350111EXPA1

22

9.820

XLON

17/08/2021

07:09:20

00275350112EXPA1

200

9.820

XLON

17/08/2021

07:09:20

00275350113EXPA1

200

9.828

XLON

17/08/2021

07:09:44

00275350161EXPA1

605

9.818

XLON

17/08/2021

07:09:46

00275350162EXPA1

299

9.818

XLON

17/08/2021

07:10:06

00275350219EXPA1

468

9.814

XLON

17/08/2021

07:10:07

00275350223EXPA1

420

9.816

XLON

17/08/2021

07:10:12

00275350233EXPA1

172

9.816

XLON

17/08/2021

07:10:12

00275350234EXPA1

200

9.818

XLON

17/08/2021

07:10:24

00275350251EXPA1

172

9.818

XLON

17/08/2021

07:10:24

00275350252EXPA1

162

9.818

XLON

17/08/2021

07:10:24

00275350253EXPA1

1038

9.818

XLON

17/08/2021

07:10:27

00275350260EXPA1

888

9.816

XLON

17/08/2021

07:11:58

00275350403EXPA1

1612

9.830

XLON

17/08/2021

07:14:03

00275350603EXPA1

665

9.824

XLON

17/08/2021

07:15:29

00275350785EXPA1

506

9.838

XLON

17/08/2021

07:16:07

00275350874EXPA1

1369

9.844

XLON

17/08/2021

07:17:15

00275351052EXPA1

576

9.846

XLON

17/08/2021

07:22:37

00275351955EXPA1

964

9.862

XLON

17/08/2021

07:24:53

00275352269EXPA1

607

9.854

XLON

17/08/2021

07:26:13

00275352636EXPA1

1066

9.870

XLON

17/08/2021

07:28:54

00275352960EXPA1

120

9.870

XLON

17/08/2021

07:28:54

00275352961EXPA1

88

9.870

XLON

17/08/2021

07:29:05

00275352995EXPA1

1024

9.882

XLON

17/08/2021

07:30:32

00275353191EXPA1

653

9.880

XLON

17/08/2021

07:32:16

00275353457EXPA1

1085

9.884

XLON

17/08/2021

07:33:31

00275353594EXPA1

370

9.890

XLON

17/08/2021

07:35:06

00275353858EXPA1

200

9.890

XLON

17/08/2021

07:35:06

00275353859EXPA1

437

9.890

XLON

17/08/2021

07:35:06

00275353860EXPA1

581

9.886

XLON

17/08/2021

07:36:51

00275354047EXPA1

968

9.896

XLON

17/08/2021

07:38:23

00275354279EXPA1

535

9.896

XLON

17/08/2021

07:40:45

00275354554EXPA1

1116

9.896

XLON

17/08/2021

07:44:49

00275355102EXPA1

531

9.896

XLON

17/08/2021

07:44:49

00275355103EXPA1

538

9.894

XLON

17/08/2021

07:46:23

00275355328EXPA1

555

9.896

XLON

17/08/2021

07:47:05

00275355384EXPA1

1199

9.900

XLON

17/08/2021

07:48:34

00275355598EXPA1

201

9.900

XLON

17/08/2021

07:48:34

00275355599EXPA1

200

9.902

XLON

17/08/2021

07:50:21

00275355903EXPA1

1090

9.902

XLON

17/08/2021

07:50:21

00275355904EXPA1

537

9.900

XLON

17/08/2021

07:51:51

00275356094EXPA1

93

9.900

XLON

17/08/2021

07:51:51

00275356095EXPA1

663

9.908

XLON

17/08/2021

07:53:02

00275356385EXPA1

264

9.900

XLON

17/08/2021

07:54:22

00275356755EXPA1

100

9.900

XLON

17/08/2021

07:54:22

00275356756EXPA1

100

9.900

XLON

17/08/2021

07:54:22

00275356757EXPA1

100

9.900

XLON

17/08/2021

07:54:22

00275356758EXPA1

100

9.900

XLON

17/08/2021

07:54:22

00275356759EXPA1

590

9.902

XLON

17/08/2021

07:56:25

00275357137EXPA1

693

9.902

XLON

17/08/2021

07:57:04

00275357294EXPA1

299

9.902

XLON

17/08/2021

07:57:04

00275357295EXPA1

580

9.920

XLON

17/08/2021

07:59:04

00275357638EXPA1

565

9.916

XLON

17/08/2021

07:59:28

00275357770EXPA1

403

9.924

XLON

17/08/2021

08:01:05

00275358151EXPA1

999

9.924

XLON

17/08/2021

08:01:05

00275358152EXPA1

602

9.902

XLON

17/08/2021

08:05:12

00275358858EXPA1

226

9.902

XLON

17/08/2021

08:06:34

00275359112EXPA1

772

9.902

XLON

17/08/2021

08:06:35

00275359130EXPA1

34

9.898

XLON

17/08/2021

08:09:10

00275359663EXPA1

285

9.912

XLON

17/08/2021

08:12:58

00275360359EXPA1

157

9.912

XLON

17/08/2021

08:12:58

00275360360EXPA1

1002

9.912

XLON

17/08/2021

08:12:58

00275360361EXPA1

200

9.902

XLON

17/08/2021

08:15:04

00275360820EXPA1

1592

9.912

XLON

17/08/2021

08:17:50

00275361297EXPA1

742

9.900

XLON

17/08/2021

08:19:58

00275361734EXPA1

200

9.898

XLON

17/08/2021

08:21:39

00275362250EXPA1

39

9.898

XLON

17/08/2021

08:21:39

00275362251EXPA1

840

9.898

XLON

17/08/2021

08:21:47

00275362283EXPA1

1031

9.908

XLON

17/08/2021

08:26:29

00275363158EXPA1

454

9.906

XLON

17/08/2021

08:33:47

00275364531EXPA1

72

9.906

XLON

17/08/2021

08:33:47

00275364532EXPA1

200

9.910

XLON

17/08/2021

08:35:33

00275364814EXPA1

285

9.910

XLON

17/08/2021

08:35:33

00275364815EXPA1

4

9.910

XLON

17/08/2021

08:35:33

00275364816EXPA1

166

9.910

XLON

17/08/2021

08:37:38

00275365253EXPA1

225

9.906

XLON

17/08/2021

08:39:49

00275365625EXPA1

379

9.906

XLON

17/08/2021

08:40:04

00275365671EXPA1

167

9.908

XLON

17/08/2021

08:40:36

00275365777EXPA1

460

9.908

XLON

17/08/2021

08:40:36

00275365778EXPA1

40

9.910

XLON

17/08/2021

08:42:15

00275366082EXPA1

40

9.910

XLON

17/08/2021

08:42:24

00275366099EXPA1

285

9.910

XLON

17/08/2021

08:42:27

00275366137EXPA1

1

9.910

XLON

17/08/2021

08:42:58

00275366218EXPA1

233

9.910

XLON

17/08/2021

08:42:58

00275366219EXPA1

39

9.910

XLON

17/08/2021

08:42:58

00275366220EXPA1

200

9.910

XLON

17/08/2021

08:43:16

00275366304EXPA1

56

9.910

XLON

17/08/2021

08:43:41

00275366387EXPA1

38

9.910

XLON

17/08/2021

08:43:56

00275366412EXPA1

628

9.906

XLON

17/08/2021

08:44:05

00275366476EXPA1

455

9.898

XLON

17/08/2021

08:44:57

00275366619EXPA1

41

9.898

XLON

17/08/2021

08:44:57

00275366620EXPA1

481

9.898

XLON

17/08/2021

08:45:15

00275366679EXPA1

663

9.896

XLON

17/08/2021

08:46:06

00275366825EXPA1

1180

9.904

XLON

17/08/2021

08:47:56

00275367150EXPA1

255

9.908

XLON

17/08/2021

08:50:22

00275367548EXPA1

205

9.908

XLON

17/08/2021

08:50:22

00275367549EXPA1

1104

9.910

XLON

17/08/2021

08:54:52

00275368354EXPA1

200

9.900

XLON

17/08/2021

08:57:55

00275368854EXPA1

38

9.900

XLON

17/08/2021

08:57:55

00275368855EXPA1

7

9.900

XLON

17/08/2021

08:57:55

00275368856EXPA1

20

9.900

XLON

17/08/2021

08:57:55

00275368858EXPA1

200

9.900

XLON

17/08/2021

08:58:25

00275368946EXPA1

38

9.900

XLON

17/08/2021

08:58:25

00275368947EXPA1

145

9.900

XLON

17/08/2021

08:58:25

00275368948EXPA1

3

9.900

XLON

17/08/2021

08:58:25

00275368949EXPA1

295

9.902

XLON

17/08/2021

08:59:07

00275369032EXPA1

54

9.902

XLON

17/08/2021

08:59:07

00275369033EXPA1

226

9.902

XLON

17/08/2021

08:59:07

00275369034EXPA1

431

9.906

XLON

17/08/2021

09:00:33

00275369325EXPA1

734

9.906

XLON

17/08/2021

09:00:33

00275369326EXPA1

75

9.902

XLON

17/08/2021

09:04:04

00275371364EXPA1

747

9.902

XLON

17/08/2021

09:04:04

00275371365EXPA1

938

9.906

XLON

17/08/2021

09:05:48

00275371744EXPA1

1109

9.910

XLON

17/08/2021

09:08:53

00275372291EXPA1

559

9.902

XLON

17/08/2021

09:10:27

00275372561EXPA1

150

9.908

XLON

17/08/2021

09:12:31

00275373023EXPA1

13

9.904

XLON

17/08/2021

09:14:42

00275373366EXPA1

55

9.904

XLON

17/08/2021

09:14:42

00275373367EXPA1

476

9.904

XLON

17/08/2021

09:14:42

00275373368EXPA1

40

9.904

XLON

17/08/2021

09:14:42

00275373369EXPA1

236

9.904

XLON

17/08/2021

09:16:08

00275373547EXPA1

419

9.904

XLON

17/08/2021

09:16:08

00275373548EXPA1

45

9.904

XLON

17/08/2021

09:18:05

00275373818EXPA1

200

9.904

XLON

17/08/2021

09:18:11

00275373839EXPA1

269

9.904

XLON

17/08/2021

09:18:20

00275373851EXPA1

253

9.904

XLON

17/08/2021

09:18:20

00275373855EXPA1

14

9.908

XLON

17/08/2021

09:20:54

00275374315EXPA1

182

9.912

XLON

17/08/2021

09:22:50

00275374582EXPA1

335

9.912

XLON

17/08/2021

09:22:50

00275374583EXPA1

370

9.932

XLON

17/08/2021

09:29:39

00275375611EXPA1

202

9.932

XLON

17/08/2021

09:29:39

00275375612EXPA1

72

9.932

XLON

17/08/2021

09:29:39

00275375613EXPA1

201

9.932

XLON

17/08/2021

09:29:40

00275375627EXPA1

577

9.932

XLON

17/08/2021

09:29:40

00275375629EXPA1

206

9.932

XLON

17/08/2021

09:29:40

00275375631EXPA1

485

9.928

XLON

17/08/2021

09:31:10

00275375941EXPA1

1

9.922

XLON

17/08/2021

09:35:47

00275376654EXPA1

587

9.922

XLON

17/08/2021

09:35:47

00275376655EXPA1

487

9.914

XLON

17/08/2021

09:40:53

00275377420EXPA1

33

9.900

XLON

17/08/2021

09:45:28

00275378037EXPA1

397

9.900

XLON

17/08/2021

09:45:28

00275378038EXPA1

200

9.900

XLON

17/08/2021

09:46:11

00275378137EXPA1

38

9.900

XLON

17/08/2021

09:46:11

00275378138EXPA1

37

9.900

XLON

17/08/2021

09:46:11

00275378139EXPA1

777

9.900

XLON

17/08/2021

09:46:51

00275378267EXPA1

200

9.892

XLON

17/08/2021

09:49:09

00275378587EXPA1

72

9.892

XLON

17/08/2021

09:49:09

00275378589EXPA1

1434

9.904

XLON

17/08/2021

09:50:04

00275378728EXPA1

895

9.914

XLON

17/08/2021

09:53:03

00275379229EXPA1

576

9.914

XLON

17/08/2021

09:53:03

00275379230EXPA1

60

9.910

XLON

17/08/2021

09:55:29

00275379559EXPA1

73

9.910

XLON

17/08/2021

09:55:29

00275379560EXPA1

39

9.910

XLON

17/08/2021

09:55:29

00275379562EXPA1

40

9.910

XLON

17/08/2021

09:55:29

00275379563EXPA1

43

9.910

XLON

17/08/2021

09:55:29

00275379564EXPA1

1202

9.914

XLON

17/08/2021

09:57:23

00275379786EXPA1

15

9.906

XLON

17/08/2021

09:59:32

00275380159EXPA1

370

9.908

XLON

17/08/2021

09:59:32

00275380161EXPA1

230

9.908

XLON

17/08/2021

09:59:32

00275380162EXPA1

440

9.908

XLON

17/08/2021

09:59:32

00275380163EXPA1

146

9.908

XLON

17/08/2021

09:59:32

00275380164EXPA1

141

9.902

XLON

17/08/2021

10:02:42

00275380647EXPA1

719

9.902

XLON

17/08/2021

10:02:42

00275380648EXPA1

9

9.902

XLON

17/08/2021

10:02:42

00275380649EXPA1

200

9.906

XLON

17/08/2021

10:04:27

00275380861EXPA1

16

9.906

XLON

17/08/2021

10:04:27

00275380862EXPA1

200

9.906

XLON

17/08/2021

10:04:57

00275380921EXPA1

40

9.906

XLON

17/08/2021

10:04:57

00275380922EXPA1

512

9.902

XLON

17/08/2021

10:05:07

00275380953EXPA1

428

9.898

XLON

17/08/2021

10:05:26

00275380996EXPA1

200

9.912

XLON

17/08/2021

10:08:09

00275381355EXPA1

370

9.912

XLON

17/08/2021

10:08:09

00275381356EXPA1

415

9.912

XLON

17/08/2021

10:08:22

00275381374EXPA1

332

9.912

XLON

17/08/2021

10:08:22

00275381375EXPA1

199

9.910

XLON

17/08/2021

10:11:30

00275381738EXPA1

828

9.910

XLON

17/08/2021

10:11:30

00275381740EXPA1

71

9.908

XLON

17/08/2021

10:19:54

00275382793EXPA1

307

9.908

XLON

17/08/2021

10:19:54

00275382794EXPA1

316

9.906

XLON

17/08/2021

10:21:05

00275382996EXPA1

66

9.906

XLON

17/08/2021

10:21:05

00275382997EXPA1

32

9.906

XLON

17/08/2021

10:21:05

00275382998EXPA1

429

9.904

XLON

17/08/2021

10:21:57

00275383080EXPA1

370

9.922

XLON

17/08/2021

10:25:42

00275383800EXPA1

200

9.922

XLON

17/08/2021

10:25:42

00275383801EXPA1

999

9.922

XLON

17/08/2021

10:25:53

00275383851EXPA1

334

9.914

XLON

17/08/2021

10:28:06

00275384261EXPA1

171

9.914

XLON

17/08/2021

10:28:06

00275384262EXPA1

398

9.918

XLON

17/08/2021

10:29:14

00275384371EXPA1

200

9.922

XLON

17/08/2021

10:31:25

00275384832EXPA1

87

9.924

XLON

17/08/2021

10:31:36

00275384847EXPA1

200

9.926

XLON

17/08/2021

10:31:39

00275384852EXPA1

773

9.926

XLON

17/08/2021

10:31:39

00275384853EXPA1

541

9.926

XLON

17/08/2021

10:31:39

00275384854EXPA1

25

9.926

XLON

17/08/2021

10:31:39

00275384855EXPA1

1350

9.922

XLON

17/08/2021

10:35:15

00275385395EXPA1

42

9.928

XLON

17/08/2021

10:41:59

00275386267EXPA1

101

9.934

XLON

17/08/2021

10:44:49

00275386701EXPA1

63

9.934

XLON

17/08/2021

10:44:49

00275386702EXPA1

1663

9.934

XLON

17/08/2021

10:44:49

00275386703EXPA1

173

9.934

XLON

17/08/2021

10:44:49

00275386704EXPA1

395

9.930

XLON

17/08/2021

10:46:12

00275386872EXPA1

16

9.930

XLON

17/08/2021

10:46:12

00275386873EXPA1

242

9.930

XLON

17/08/2021

10:46:12

00275386874EXPA1

225

9.930

XLON

17/08/2021

10:46:12

00275386875EXPA1

40

9.930

XLON

17/08/2021

10:46:12

00275386876EXPA1

72

9.930

XLON

17/08/2021

10:46:12

00275386877EXPA1

150

9.930

XLON

17/08/2021

10:46:12

00275386878EXPA1

172

9.930

XLON

17/08/2021

10:46:12

00275386879EXPA1

230

9.928

XLON

17/08/2021

10:48:10

00275387124EXPA1

221

9.928

XLON

17/08/2021

10:48:10

00275387125EXPA1

526

9.926

XLON

17/08/2021

10:49:05

00275387239EXPA1

542

9.924

XLON

17/08/2021

10:51:15

00275387513EXPA1

126

9.922

XLON

17/08/2021

10:52:28

00275387711EXPA1

38

9.922

XLON

17/08/2021

10:52:28

00275387712EXPA1

370

9.922

XLON

17/08/2021

10:52:40

00275387732EXPA1

635

9.914

XLON

17/08/2021

10:59:59

00275388650EXPA1

200

9.920

XLON

17/08/2021

11:01:29

00275388843EXPA1

1

9.922

XLON

17/08/2021

11:02:05

00275388908EXPA1

936

9.922

XLON

17/08/2021

11:02:05

00275388909EXPA1

632

9.916

XLON

17/08/2021

11:04:43

00275389254EXPA1

60

9.924

XLON

17/08/2021

11:06:36

00275389521EXPA1

200

9.924

XLON

17/08/2021

11:14:06

00275390409EXPA1

150

9.924

XLON

17/08/2021

11:14:06

00275390411EXPA1

37

9.924

XLON

17/08/2021

11:14:06

00275390412EXPA1

137

9.920

XLON

17/08/2021

11:15:15

00275390571EXPA1

452

9.920

XLON

17/08/2021

11:15:15

00275390572EXPA1

258

9.920

XLON

17/08/2021

11:15:39

00275390647EXPA1

195

9.920

XLON

17/08/2021

11:15:39

00275390648EXPA1

38

9.918

XLON

17/08/2021

11:17:38

00275390944EXPA1

40

9.918

XLON

17/08/2021

11:17:38

00275390945EXPA1

52

9.918

XLON

17/08/2021

11:17:38

00275390947EXPA1

198

9.918

XLON

17/08/2021

11:17:38

00275390951EXPA1

13

9.916

XLON

17/08/2021

11:25:04

00275391968EXPA1

39

9.916

XLON

17/08/2021

11:25:04

00275391969EXPA1

24

9.916

XLON

17/08/2021

11:25:04

00275391970EXPA1

37

9.916

XLON

17/08/2021

11:25:04

00275391971EXPA1

1087

9.918

XLON

17/08/2021

11:25:43

00275392069EXPA1

204

9.918

XLON

17/08/2021

11:25:43

00275392070EXPA1

37

9.916

XLON

17/08/2021

11:28:00

00275392403EXPA1

58

9.916

XLON

17/08/2021

11:28:00

00275392405EXPA1

39

9.916

XLON

17/08/2021

11:28:00

00275392407EXPA1

200

9.914

XLON

17/08/2021

11:30:21

00275392751EXPA1

370

9.918

XLON

17/08/2021

11:30:57

00275392800EXPA1

654

9.918

XLON

17/08/2021

11:30:57

00275392801EXPA1

334

9.908

XLON

17/08/2021

11:32:54

00275393100EXPA1

198

9.908

XLON

17/08/2021

11:32:54

00275393101EXPA1

60

9.912

XLON

17/08/2021

11:35:25

00275393411EXPA1

727

9.912

XLON

17/08/2021

11:35:25

00275393412EXPA1

37

9.908

XLON

17/08/2021

11:38:23

00275393708EXPA1

85

9.904

XLON

17/08/2021

11:38:36

00275393748EXPA1

1231

9.912

XLON

17/08/2021

11:40:12

00275393958EXPA1

37

9.910

XLON

17/08/2021

11:43:38

00275394516EXPA1

40

9.910

XLON

17/08/2021

11:43:38

00275394518EXPA1

54

9.910

XLON

17/08/2021

11:43:38

00275394519EXPA1

200

9.910

XLON

17/08/2021

11:50:12

00275395480EXPA1

23

9.910

XLON

17/08/2021

11:50:12

00275395481EXPA1

37

9.910

XLON

17/08/2021

11:50:12

00275395482EXPA1

1039

9.912

XLON

17/08/2021

11:51:04

00275395566EXPA1

337

9.912

XLON

17/08/2021

11:54:42

00275396063EXPA1

16

9.912

XLON

17/08/2021

11:54:42

00275396064EXPA1

608

9.908

XLON

17/08/2021

11:55:03

00275396095EXPA1

370

9.922

XLON

17/08/2021

11:58:04

00275396507EXPA1

202

9.922

XLON

17/08/2021

11:58:04

00275396508EXPA1

72

9.922

XLON

17/08/2021

11:58:04

00275396509EXPA1

595

9.922

XLON

17/08/2021

11:58:39

00275396593EXPA1

817

9.924

XLON

17/08/2021

12:02:56

00275397272EXPA1

94

9.922

XLON

17/08/2021

12:04:48

00275397553EXPA1

919

9.926

XLON

17/08/2021

12:05:18

00275397638EXPA1

285

9.930

XLON

17/08/2021

12:08:21

00275398095EXPA1

38

9.930

XLON

17/08/2021

12:08:21

00275398097EXPA1

39

9.930

XLON

17/08/2021

12:08:21

00275398098EXPA1

138

9.930

XLON

17/08/2021

12:08:21

00275398099EXPA1

829

9.930

XLON

17/08/2021

12:08:21

00275398103EXPA1

158

9.920

XLON

17/08/2021

12:11:34

00275398625EXPA1

146

9.920

XLON

17/08/2021

12:11:34

00275398626EXPA1

586

9.918

XLON

17/08/2021

12:14:04

00275398939EXPA1

200

9.914

XLON

17/08/2021

12:16:03

00275399234EXPA1

133

9.904

XLON

17/08/2021

12:19:53

00275399804EXPA1

53

9.904

XLON

17/08/2021

12:19:53

00275399805EXPA1

144

9.904

XLON

17/08/2021

12:19:53

00275399806EXPA1

88

9.904

XLON

17/08/2021

12:20:38

00275399915EXPA1

191

9.906

XLON

17/08/2021

12:20:39

00275399918EXPA1

775

9.906

XLON

17/08/2021

12:20:39

00275399919EXPA1

200

9.906

XLON

17/08/2021

12:28:08

00275400944EXPA1

145

9.914

XLON

17/08/2021

12:29:34

00275401109EXPA1

200

9.914

XLON

17/08/2021

12:29:34

00275401110EXPA1

200

9.910

XLON

17/08/2021

12:29:34

00275401111EXPA1

370

9.912

XLON

17/08/2021

12:29:34

00275401113EXPA1

198

9.912

XLON

17/08/2021

12:29:34

00275401115EXPA1

1456

9.916

XLON

17/08/2021

12:36:46

00275402329EXPA1

200

9.908

XLON

17/08/2021

12:40:21

00275402996EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275402997EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275402998EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275402999EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403000EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403001EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403002EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403003EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403004EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403005EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403006EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403007EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403008EXPA1

36

9.908

XLON

17/08/2021

12:40:21

00275403009EXPA1

32

9.908

XLON

17/08/2021

12:40:21

00275403010EXPA1

1

9.908

XLON

17/08/2021

12:40:28

00275403022EXPA1

566

9.908

XLON

17/08/2021

12:40:28

00275403023EXPA1

218

9.920

XLON

17/08/2021

12:42:50

00275403484EXPA1

759

9.920

XLON

17/08/2021

12:42:50

00275403485EXPA1

457

9.920

XLON

17/08/2021

12:42:50

00275403486EXPA1

988

9.914

XLON

17/08/2021

12:45:39

00275403933EXPA1

46

9.918

XLON

17/08/2021

12:47:26

00275404263EXPA1

46

9.918

XLON

17/08/2021

12:47:26

00275404264EXPA1

46

9.918

XLON

17/08/2021

12:47:26

00275404265EXPA1

409

9.918

XLON

17/08/2021

12:47:26

00275404266EXPA1

100

9.908

XLON

17/08/2021

12:49:49

00275404583EXPA1

39

9.908

XLON

17/08/2021

12:49:49

00275404585EXPA1

40

9.908

XLON

17/08/2021

12:49:49

00275404587EXPA1

115

9.910

XLON

17/08/2021

12:51:03

00275404768EXPA1

810

9.910

XLON

17/08/2021

12:51:03

00275404770EXPA1

617

9.912

XLON

17/08/2021

12:53:14

00275405140EXPA1

1

9.906

XLON

17/08/2021

12:54:27

00275405501EXPA1

157

9.906

XLON

17/08/2021

12:54:27

00275405503EXPA1

100

9.906

XLON

17/08/2021

12:54:27

00275405504EXPA1

40

9.906

XLON

17/08/2021

12:54:27

00275405505EXPA1

37

9.906

XLON

17/08/2021

12:54:27

00275405506EXPA1

40

9.912

XLON

17/08/2021

12:58:05

00275406121EXPA1

365

9.912

XLON

17/08/2021

12:58:10

00275406144EXPA1

168

9.912

XLON

17/08/2021

12:59:06

00275406297EXPA1

152

9.912

XLON

17/08/2021

12:59:06

00275406298EXPA1

42

9.912

XLON

17/08/2021

13:00:04

00275406460EXPA1

579

9.912

XLON

17/08/2021

13:00:04

00275406461EXPA1

1032

9.914

XLON

17/08/2021

13:01:47

00275406812EXPA1

148

9.916

XLON

17/08/2021

13:06:08

00275407649EXPA1

26

9.912

XLON

17/08/2021

13:07:29

00275407903EXPA1

146

9.912

XLON

17/08/2021

13:07:29

00275407905EXPA1

76

9.912

XLON

17/08/2021

13:07:29

00275407907EXPA1

100

9.912

XLON

17/08/2021

13:07:29

00275407908EXPA1

39

9.912

XLON

17/08/2021

13:07:29

00275407909EXPA1

165

9.912

XLON

17/08/2021

13:08:47

00275408169EXPA1

37

9.912

XLON

17/08/2021

13:08:47

00275408170EXPA1

429

9.910

XLON

17/08/2021

13:09:57

00275408453EXPA1

212

9.906

XLON

17/08/2021

13:11:58

00275408961EXPA1

270

9.906

XLON

17/08/2021

13:13:40

00275409249EXPA1

900

9.906

XLON

17/08/2021

13:16:00

00275409746EXPA1

400

9.900

XLON

17/08/2021

13:19:41

00275410523EXPA1

163

9.900

XLON

17/08/2021

13:19:43

00275410525EXPA1

184

9.908

XLON

17/08/2021

13:24:58

00275411561EXPA1

1035

9.908

XLON

17/08/2021

13:24:58

00275411562EXPA1

317

9.908

XLON

17/08/2021

13:24:58

00275411563EXPA1

535

9.904

XLON

17/08/2021

13:26:12

00275411859EXPA1

519

9.902

XLON

17/08/2021

13:28:01

00275412148EXPA1

611

9.900

XLON

17/08/2021

13:28:29

00275412218EXPA1

134

9.898

XLON

17/08/2021

13:29:09

00275412370EXPA1

407

9.898

XLON

17/08/2021

13:29:09

00275412371EXPA1

506

9.896

XLON

17/08/2021

13:30:00

00275412575EXPA1

277

9.902

XLON

17/08/2021

13:30:51

00275413150EXPA1

1225

9.902

XLON

17/08/2021

13:30:51

00275413151EXPA1

443

9.902

XLON

17/08/2021

13:31:56

00275413557EXPA1

28

9.900

XLON

17/08/2021

13:32:19

00275413716EXPA1

1060

9.902

XLON

17/08/2021

13:32:31

00275413796EXPA1

460

9.894

XLON

17/08/2021

13:33:04

00275413982EXPA1

1421

9.900

XLON

17/08/2021

13:34:01

00275414283EXPA1

200

9.912

XLON

17/08/2021

13:35:09

00275414764EXPA1

150

9.912

XLON

17/08/2021

13:35:09

00275414765EXPA1

828

9.912

XLON

17/08/2021

13:35:13

00275414779EXPA1

496

9.910

XLON

17/08/2021

13:37:03

00275415555EXPA1

470

9.908

XLON

17/08/2021

13:37:40

00275415858EXPA1

55

9.898

XLON

17/08/2021

13:38:04

00275415976EXPA1

279

9.898

XLON

17/08/2021

13:38:04

00275415978EXPA1

124

9.898

XLON

17/08/2021

13:38:04

00275415986EXPA1

108

9.898

XLON

17/08/2021

13:38:04

00275415987EXPA1

155

9.904

XLON

17/08/2021

13:38:52

00275416307EXPA1

100

9.904

XLON

17/08/2021

13:38:52

00275416308EXPA1

884

9.920

XLON

17/08/2021

13:39:41

00275416547EXPA1

112

9.920

XLON

17/08/2021

13:39:41

00275416548EXPA1

72

9.920

XLON

17/08/2021

13:39:41

00275416549EXPA1

410

9.920

XLON

17/08/2021

13:39:41

00275416550EXPA1

402

9.920

XLON

17/08/2021

13:39:41

00275416551EXPA1

523

9.918

XLON

17/08/2021

13:40:18

00275416852EXPA1

537

9.910

XLON

17/08/2021

13:40:39

00275416952EXPA1

117

9.912

XLON

17/08/2021

13:42:15

00275417489EXPA1

240

9.912

XLON

17/08/2021

13:42:21

00275417512EXPA1

378

9.912

XLON

17/08/2021

13:42:21

00275417513EXPA1

629

9.912

XLON

17/08/2021

13:42:21

00275417514EXPA1

200

9.912

XLON

17/08/2021

13:43:44

00275417969EXPA1

194

9.912

XLON

17/08/2021

13:43:44

00275417970EXPA1

170

9.916

XLON

17/08/2021

13:44:25

00275418215EXPA1

177

9.916

XLON

17/08/2021

13:44:25

00275418216EXPA1

64

9.916

XLON

17/08/2021

13:44:25

00275418217EXPA1

200

9.920

XLON

17/08/2021

13:45:06

00275418465EXPA1

667

9.920

XLON

17/08/2021

13:45:06

00275418466EXPA1

651

9.920

XLON

17/08/2021

13:45:06

00275418467EXPA1

586

9.912

XLON

17/08/2021

13:46:09

00275418882EXPA1

568

9.908

XLON

17/08/2021

13:46:30

00275419049EXPA1

200

9.900

XLON

17/08/2021

13:47:30

00275419358EXPA1

200

9.900

XLON

17/08/2021

13:47:49

00275419440EXPA1

849

9.900

XLON

17/08/2021

13:47:52

00275419454EXPA1

200

9.896

XLON

17/08/2021

13:49:21

00275419969EXPA1

88

9.896

XLON

17/08/2021

13:49:21

00275419972EXPA1

86

9.896

XLON

17/08/2021

13:49:21

00275419988EXPA1

375

9.896

XLON

17/08/2021

13:50:02

00275420214EXPA1

257

9.896

XLON

17/08/2021

13:50:02

00275420215EXPA1

59

9.898

XLON

17/08/2021

13:50:51

00275420447EXPA1

812

9.898

XLON

17/08/2021

13:51:00

00275420512EXPA1

8

9.904

XLON

17/08/2021

13:52:36

00275421036EXPA1

3

9.904

XLON

17/08/2021

13:52:36

00275421037EXPA1

269

9.904

XLON

17/08/2021

13:52:36

00275421038EXPA1

210

9.904

XLON

17/08/2021

13:52:37

00275421040EXPA1

732

9.904

XLON

17/08/2021

13:52:41

00275421057EXPA1

457

9.904

XLON

17/08/2021

13:53:41

00275421400EXPA1

285

9.908

XLON

17/08/2021

13:54:36

00275421737EXPA1

494

9.904

XLON

17/08/2021

13:54:38

00275421753EXPA1

282

9.900

XLON

17/08/2021

13:55:08

00275421909EXPA1

94

9.900

XLON

17/08/2021

13:55:08

00275421910EXPA1

85

9.900

XLON

17/08/2021

13:55:08

00275421911EXPA1

88

9.906

XLON

17/08/2021

13:56:04

00275422189EXPA1

90

9.906

XLON

17/08/2021

13:56:04

00275422190EXPA1

240

9.908

XLON

17/08/2021

13:56:04

00275422191EXPA1

150

9.908

XLON

17/08/2021

13:56:04

00275422192EXPA1

100

9.904

XLON

17/08/2021

13:57:26

00275422591EXPA1

433

9.902

XLON

17/08/2021

13:57:42

00275422653EXPA1

15

9.902

XLON

17/08/2021

13:57:42

00275422654EXPA1

1001

9.898

XLON

17/08/2021

13:59:28

00275423099EXPA1

5

9.896

XLON

17/08/2021

13:59:45

00275423151EXPA1

399

9.896

XLON

17/08/2021

13:59:45

00275423153EXPA1

464

9.904

XLON

17/08/2021

14:00:39

00275423607EXPA1

278

9.900

XLON

17/08/2021

14:01:32

00275424021EXPA1

128

9.900

XLON

17/08/2021

14:01:32

00275424022EXPA1

109

9.900

XLON

17/08/2021

14:01:32

00275424023EXPA1

872

9.900

XLON

17/08/2021

14:01:32

00275424024EXPA1

1017

9.898

XLON

17/08/2021

14:03:01

00275424783EXPA1

516

9.900

XLON

17/08/2021

14:04:05

00275425128EXPA1

200

9.900

XLON

17/08/2021

14:04:11

00275425167EXPA1

286

9.900

XLON

17/08/2021

14:04:11

00275425168EXPA1

1537

9.902

XLON

17/08/2021

14:05:13

00275425602EXPA1

200

9.902

XLON

17/08/2021

14:05:13

00275425603EXPA1

99

9.902

XLON

17/08/2021

14:05:13

00275425604EXPA1

52

9.916

XLON

17/08/2021

14:06:39

00275426192EXPA1

289

9.916

XLON

17/08/2021

14:06:39

00275426193EXPA1

1111

9.916

XLON

17/08/2021

14:06:39

00275426194EXPA1

63

9.912

XLON

17/08/2021

14:07:29

00275426404EXPA1

347

9.912

XLON

17/08/2021

14:07:29

00275426405EXPA1

72

9.912

XLON

17/08/2021

14:08:20

00275426627EXPA1

175

9.912

XLON

17/08/2021

14:08:20

00275426628EXPA1

88

9.912

XLON

17/08/2021

14:08:20

00275426630EXPA1

139

9.912

XLON

17/08/2021

14:08:20

00275426631EXPA1

628

9.910

XLON

17/08/2021

14:09:33

00275427296EXPA1

491

9.906

XLON

17/08/2021

14:09:59

00275427477EXPA1

36

9.912

XLON

17/08/2021

14:10:23

00275427594EXPA1

252

9.912

XLON

17/08/2021

14:10:23

00275427595EXPA1

189

9.912

XLON

17/08/2021

14:10:23

00275427596EXPA1

1409

9.910

XLON

17/08/2021

14:11:20

00275427934EXPA1

200

9.918

XLON

17/08/2021

14:13:56

00275428734EXPA1

565

9.918

XLON

17/08/2021

14:13:56

00275428735EXPA1

669

9.918

XLON

17/08/2021

14:13:56

00275428736EXPA1

200

9.918

XLON

17/08/2021

14:13:56

00275428738EXPA1

144

9.918

XLON

17/08/2021

14:15:20

00275429315EXPA1

153

9.922

XLON

17/08/2021

14:17:01

00275429745EXPA1

461

9.922

XLON

17/08/2021

14:17:01

00275429746EXPA1

160

9.922

XLON

17/08/2021

14:17:01

00275429748EXPA1

29

9.922

XLON

17/08/2021

14:17:01

00275429749EXPA1

83

9.922

XLON

17/08/2021

14:17:01

00275429750EXPA1

227

9.922

XLON

17/08/2021

14:18:38

00275430260EXPA1

108

9.922

XLON

17/08/2021

14:18:38

00275430261EXPA1

51

9.922

XLON

17/08/2021

14:18:38

00275430262EXPA1

112

9.916

XLON

17/08/2021

14:18:58

00275430391EXPA1

419

9.916

XLON

17/08/2021

14:18:58

00275430392EXPA1

462

9.920

XLON

17/08/2021

14:19:22

00275430537EXPA1

493

9.920

XLON

17/08/2021

14:19:39

00275430642EXPA1

139

9.922

XLON

17/08/2021

14:20:36

00275431049EXPA1

72

9.922

XLON

17/08/2021

14:20:36

00275431051EXPA1

114

9.922

XLON

17/08/2021

14:21:17

00275431379EXPA1

59

9.922

XLON

17/08/2021

14:21:17

00275431383EXPA1

104

9.922

XLON

17/08/2021

14:21:17

00275431386EXPA1

54

9.922

XLON

17/08/2021

14:21:17

00275431387EXPA1

104

9.922

XLON

17/08/2021

14:21:17

00275431389EXPA1

159

9.922

XLON

17/08/2021

14:22:38

00275431826EXPA1

77

9.922

XLON

17/08/2021

14:22:38

00275431827EXPA1

200

9.922

XLON

17/08/2021

14:22:38

00275431828EXPA1

200

9.922

XLON

17/08/2021

14:22:38

00275431829EXPA1

200

9.922

XLON

17/08/2021

14:22:38

00275431830EXPA1

200

9.922

XLON

17/08/2021

14:22:38

00275431831EXPA1

200

9.922

XLON

17/08/2021

14:22:38

00275431832EXPA1

90

9.922

XLON

17/08/2021

14:22:38

00275431834EXPA1

47

9.922

XLON

17/08/2021

14:22:38

00275431836EXPA1

412

9.920

XLON

17/08/2021

14:23:18

00275432099EXPA1

200

9.920

XLON

17/08/2021

14:23:48

00275432293EXPA1

260

9.920

XLON

17/08/2021

14:23:48

00275432294EXPA1

54

9.920

XLON

17/08/2021

14:23:48

00275432295EXPA1

433

9.920

XLON

17/08/2021

14:25:08

00275432790EXPA1

848

9.920

XLON

17/08/2021

14:25:40

00275433075EXPA1

161

9.920

XLON

17/08/2021

14:25:40

00275433076EXPA1

128

9.920

XLON

17/08/2021

14:26:46

00275433438EXPA1

219

9.920

XLON

17/08/2021

14:26:46

00275433439EXPA1

79

9.920

XLON

17/08/2021

14:26:46

00275433442EXPA1

3

9.920

XLON

17/08/2021

14:26:46

00275433443EXPA1

248

9.920

XLON

17/08/2021

14:26:46

00275433445EXPA1

412

9.918

XLON

17/08/2021

14:27:42

00275433780EXPA1

116

9.922

XLON

17/08/2021

14:28:24

00275434034EXPA1

26

9.922

XLON

17/08/2021

14:28:24

00275434036EXPA1

62

9.922

XLON

17/08/2021

14:28:24

00275434037EXPA1

200

9.922

XLON

17/08/2021

14:28:24

00275434038EXPA1

116

9.922

XLON

17/08/2021

14:28:24

00275434039EXPA1

62

9.922

XLON

17/08/2021

14:28:24

00275434040EXPA1

200

9.922

XLON

17/08/2021

14:28:24

00275434041EXPA1

116

9.922

XLON

17/08/2021

14:28:24

00275434042EXPA1

62

9.922

XLON

17/08/2021

14:28:24

00275434043EXPA1

200

9.922

XLON

17/08/2021

14:28:24

00275434044EXPA1

51

9.922

XLON

17/08/2021

14:28:24

00275434045EXPA1

114

9.922

XLON

17/08/2021

14:29:33

00275434597EXPA1

66

9.922

XLON

17/08/2021

14:29:33

00275434599EXPA1

209

9.922

XLON

17/08/2021

14:29:33

00275434601EXPA1

297

9.922

XLON

17/08/2021

14:29:33

00275434602EXPA1

523

9.918

XLON

17/08/2021

14:30:55

00275435362EXPA1

1031

9.914

XLON

17/08/2021

14:31:54

00275435806EXPA1

6

9.918

XLON

17/08/2021

14:33:07

00275436307EXPA1

88

9.918

XLON

17/08/2021

14:33:07

00275436308EXPA1

136

9.918

XLON

17/08/2021

14:33:07

00275436310EXPA1

197

9.918

XLON

17/08/2021

14:33:07

00275436312EXPA1

200

9.918

XLON

17/08/2021

14:33:41

00275436511EXPA1

224

9.918

XLON

17/08/2021

14:33:41

00275436512EXPA1

123

9.918

XLON

17/08/2021

14:33:41

00275436514EXPA1

24

9.918

XLON

17/08/2021

14:33:41

00275436515EXPA1

189

9.916

XLON

17/08/2021

14:33:56

00275436585EXPA1

280

9.916

XLON

17/08/2021

14:33:56

00275436586EXPA1

227

9.918

XLON

17/08/2021

14:35:28

00275437407EXPA1

119

9.918

XLON

17/08/2021

14:35:28

00275437408EXPA1

370

9.918

XLON

17/08/2021

14:35:28

00275437412EXPA1

357

9.918

XLON

17/08/2021

14:35:28

00275437413EXPA1

100

9.918

XLON

17/08/2021

14:35:28

00275437414EXPA1

444

9.918

XLON

17/08/2021

14:36:20

00275437744EXPA1

370

9.918

XLON

17/08/2021

14:36:57

00275437921EXPA1

150

9.918

XLON

17/08/2021

14:36:57

00275437922EXPA1

261

9.918

XLON

17/08/2021

14:36:57

00275437927EXPA1

44

9.918

XLON

17/08/2021

14:36:57

00275437930EXPA1

200

9.918

XLON

17/08/2021

14:37:34

00275438194EXPA1

455

9.916

XLON

17/08/2021

14:37:48

00275438261EXPA1

637

9.908

XLON

17/08/2021

14:39:30

00275438919EXPA1

1005

9.908

XLON

17/08/2021

14:39:30

00275438920EXPA1

605

9.902

XLON

17/08/2021

14:40:44

00275439477EXPA1

200

9.904

XLON

17/08/2021

14:41:25

00275439686EXPA1

203

9.904

XLON

17/08/2021

14:41:25

00275439687EXPA1

38

9.904

XLON

17/08/2021

14:42:31

00275440105EXPA1

141

9.904

XLON

17/08/2021

14:42:31

00275440107EXPA1

145

9.902

XLON

17/08/2021

14:42:41

00275440181EXPA1

317

9.902

XLON

17/08/2021

14:42:41

00275440182EXPA1

857

9.902

XLON

17/08/2021

14:43:46

00275440542EXPA1

95

9.902

XLON

17/08/2021

14:44:22

00275440826EXPA1

349

9.902

XLON

17/08/2021

14:45:02

00275441081EXPA1

104

9.902

XLON

17/08/2021

14:45:02

00275441082EXPA1

38

9.902

XLON

17/08/2021

14:45:02

00275441085EXPA1

53

9.902

XLON

17/08/2021

14:45:02

00275441086EXPA1

931

9.904

XLON

17/08/2021

14:46:06

00275441509EXPA1

541

9.900

XLON

17/08/2021

14:47:31

00275442123EXPA1

6

9.902

XLON

17/08/2021

14:48:58

00275442584EXPA1

437

9.902

XLON

17/08/2021

14:48:58

00275442585EXPA1

480

9.902

XLON

17/08/2021

14:48:58

00275442586EXPA1

54

9.902

XLON

17/08/2021

14:48:58

00275442588EXPA1

598

9.902

XLON

17/08/2021

14:48:58

00275442589EXPA1

4

9.904

XLON

17/08/2021

14:50:09

00275443153EXPA1

171

9.904

XLON

17/08/2021

14:50:09

00275443154EXPA1

200

9.904

XLON

17/08/2021

14:50:25

00275443233EXPA1

352

9.904

XLON

17/08/2021

14:50:25

00275443238EXPA1

111

9.904

XLON

17/08/2021

14:50:25

00275443239EXPA1

44

9.904

XLON

17/08/2021

14:52:29

00275443911EXPA1

569

9.904

XLON

17/08/2021

14:52:42

00275443950EXPA1

290

9.904

XLON

17/08/2021

14:52:42

00275443951EXPA1

203

9.904

XLON

17/08/2021

14:52:42

00275443952EXPA1

383

9.904

XLON

17/08/2021

14:52:42

00275443953EXPA1

215

9.904

XLON

17/08/2021

14:52:42

00275443954EXPA1

349

9.902

XLON

17/08/2021

14:54:03

00275444339EXPA1

92

9.902

XLON

17/08/2021

14:54:24

00275444429EXPA1

331

9.902

XLON

17/08/2021

14:54:24

00275444430EXPA1

200

9.904

XLON

17/08/2021

14:55:43

00275444775EXPA1

200

9.904

XLON

17/08/2021

14:55:43

00275444778EXPA1

41

9.904

XLON

17/08/2021

14:55:43

00275444779EXPA1

193

9.906

XLON

17/08/2021

14:55:43

00275444781EXPA1

693

9.906

XLON

17/08/2021

14:55:43

00275444782EXPA1

11

9.906

XLON

17/08/2021

14:55:43

00275444783EXPA1

529

9.902

XLON

17/08/2021

14:56:11

00275444929EXPA1

200

9.902

XLON

17/08/2021

14:56:50

00275445169EXPA1

164

9.902

XLON

17/08/2021

14:56:50

00275445170EXPA1

216

9.902

XLON

17/08/2021

14:56:50

00275445171EXPA1

216

9.902

XLON

17/08/2021

14:56:50

00275445172EXPA1

800

9.902

XLON

17/08/2021

14:58:03

00275445434EXPA1

49

9.902

XLON

17/08/2021

14:58:03

00275445436EXPA1

396

9.904

XLON

17/08/2021

14:58:05

00275445450EXPA1

83

9.904

XLON

17/08/2021

14:58:05

00275445451EXPA1

220

9.900

XLON

17/08/2021

14:58:41

00275445611EXPA1

457

9.900

XLON

17/08/2021

14:58:43

00275445628EXPA1

477

9.892

XLON

17/08/2021

14:59:17

00275445809EXPA1

245

9.894

XLON

17/08/2021

14:59:54

00275446135EXPA1

341

9.894

XLON

17/08/2021

14:59:54

00275446136EXPA1

72

9.894

XLON

17/08/2021

14:59:54

00275446137EXPA1

673

9.894

XLON

17/08/2021

14:59:58

00275446181EXPA1

453

9.898

XLON

17/08/2021

15:00:59

00275446631EXPA1

204

9.898

XLON

17/08/2021

15:01:12

00275446692EXPA1

517

9.896

XLON

17/08/2021

15:01:25

00275446774EXPA1

158

9.896

XLON

17/08/2021

15:02:25

00275447159EXPA1

128

9.896

XLON

17/08/2021

15:02:25

00275447160EXPA1

755

9.896

XLON

17/08/2021

15:02:56

00275447280EXPA1

200

9.896

XLON

17/08/2021

15:02:56

00275447281EXPA1

150

9.896

XLON

17/08/2021

15:02:56

00275447282EXPA1

486

9.894

XLON

17/08/2021

15:03:46

00275447597EXPA1

98

9.890

XLON

17/08/2021

15:04:13

00275447730EXPA1

52

9.894

XLON

17/08/2021

15:04:36

00275447837EXPA1

1134

9.894

XLON

17/08/2021

15:04:36

00275447838EXPA1

992

9.900

XLON

17/08/2021

15:05:58

00275448300EXPA1

270

9.900

XLON

17/08/2021

15:05:58

00275448302EXPA1

137

9.900

XLON

17/08/2021

15:05:58

00275448303EXPA1

200

9.904

XLON

17/08/2021

15:07:11

00275448671EXPA1

200

9.904

XLON

17/08/2021

15:07:11

00275448674EXPA1

357

9.904

XLON

17/08/2021

15:07:11

00275448675EXPA1

112

9.904

XLON

17/08/2021

15:07:11

00275448676EXPA1

445

9.900

XLON

17/08/2021

15:07:48

00275448878EXPA1

671

9.900

XLON

17/08/2021

15:08:18

00275449024EXPA1

549

9.896

XLON

17/08/2021

15:09:01

00275449279EXPA1

705

9.894

XLON

17/08/2021

15:09:42

00275449475EXPA1

5

9.894

XLON

17/08/2021

15:09:42

00275449476EXPA1

1

9.894

XLON

17/08/2021

15:09:42

00275449477EXPA1

1

9.894

XLON

17/08/2021

15:09:44

00275449479EXPA1

5

9.896

XLON

17/08/2021

15:10:19

00275449675EXPA1

917

9.896

XLON

17/08/2021

15:11:05

00275449929EXPA1

455

9.892

XLON

17/08/2021

15:11:36

00275450110EXPA1

135

9.892

XLON

17/08/2021

15:11:36

00275450111EXPA1

4

9.894

XLON

17/08/2021

15:12:30

00275450438EXPA1

1

9.894

XLON

17/08/2021

15:12:30

00275450439EXPA1

200

9.896

XLON

17/08/2021

15:12:54

00275450593EXPA1

1269

9.896

XLON

17/08/2021

15:12:55

00275450597EXPA1

590

9.894

XLON

17/08/2021

15:13:55

00275450843EXPA1

200

9.894

XLON

17/08/2021

15:15:29

00275451465EXPA1

72

9.894

XLON

17/08/2021

15:15:29

00275451468EXPA1

99

9.894

XLON

17/08/2021

15:15:29

00275451470EXPA1

200

9.894

XLON

17/08/2021

15:15:29

00275451471EXPA1

167

9.894

XLON

17/08/2021

15:15:29

00275451472EXPA1

72

9.888

XLON

17/08/2021

15:16:38

00275451921EXPA1

92

9.888

XLON

17/08/2021

15:16:38

00275451923EXPA1

98

9.888

XLON

17/08/2021

15:16:38

00275451925EXPA1

486

9.892

XLON

17/08/2021

15:17:22

00275452178EXPA1

314

9.892

XLON

17/08/2021

15:18:12

00275452511EXPA1

198

9.892

XLON

17/08/2021

15:18:12

00275452513EXPA1

132

9.900

XLON

17/08/2021

15:19:02

00275452955EXPA1

3

9.900

XLON

17/08/2021

15:19:02

00275452958EXPA1

580

9.900

XLON

17/08/2021

15:19:02

00275452959EXPA1

305

9.900

XLON

17/08/2021

15:19:36

00275453168EXPA1

182

9.900

XLON

17/08/2021

15:19:36

00275453169EXPA1

161

9.900

XLON

17/08/2021

15:19:36

00275453170EXPA1

360

9.900

XLON

17/08/2021

15:19:36

00275453171EXPA1

107

9.900

XLON

17/08/2021

15:19:36

00275453172EXPA1

55

9.900

XLON

17/08/2021

15:19:36

00275453173EXPA1

111

9.900

XLON

17/08/2021

15:19:36

00275453174EXPA1

2

9.900

XLON

17/08/2021

15:19:36

00275453175EXPA1

6

9.900

XLON

17/08/2021

15:19:36

00275453177EXPA1

194

9.900

XLON

17/08/2021

15:19:52

00275453265EXPA1

459

9.898

XLON

17/08/2021

15:20:45

00275453613EXPA1

462

9.898

XLON

17/08/2021

15:20:45

00275453615EXPA1

924

9.898

XLON

17/08/2021

15:24:02

00275454911EXPA1

260

9.898

XLON

17/08/2021

15:24:02

00275454912EXPA1

150

9.898

XLON

17/08/2021

15:24:02

00275454914EXPA1

364

9.898

XLON

17/08/2021

15:24:02

00275454915EXPA1

87

9.898

XLON

17/08/2021

15:24:02

00275454919EXPA1

417

9.900

XLON

17/08/2021

15:24:25

00275455077EXPA1

99

9.900

XLON

17/08/2021

15:24:37

00275455197EXPA1

89

9.900

XLON

17/08/2021

15:24:43

00275455237EXPA1

88

9.900

XLON

17/08/2021

15:24:43

00275455239EXPA1

346

9.900

XLON

17/08/2021

15:25:07

00275455409EXPA1

150

9.900

XLON

17/08/2021

15:25:07

00275455411EXPA1

216

9.900

XLON

17/08/2021

15:25:07

00275455412EXPA1

536

9.898

XLON

17/08/2021

15:25:17

00275455511EXPA1

22

9.898

XLON

17/08/2021

15:25:29

00275455604EXPA1

514

9.896

XLON

17/08/2021

15:25:44

00275455685EXPA1

97

9.896

XLON

17/08/2021

15:25:44

00275455686EXPA1

1053

9.898

XLON

17/08/2021

15:26:19

00275455858EXPA1

625

9.896

XLON

17/08/2021

15:26:58

00275456085EXPA1

155

9.892

XLON

17/08/2021

15:27:44

00275456430EXPA1

778

9.892

XLON

17/08/2021

15:27:44

00275456431EXPA1

218

9.890

XLON

17/08/2021

15:28:11

00275456598EXPA1

343

9.890

XLON

17/08/2021

15:28:11

00275456599EXPA1

270

9.886

XLON

17/08/2021

15:28:35

00275456762EXPA1

115

9.886

XLON

17/08/2021

15:28:35

00275456763EXPA1

615

9.884

XLON

17/08/2021

15:28:38

00275456776EXPA1

420

9.884

XLON

17/08/2021

15:29:04

00275456934EXPA1

1

9.884

XLON

17/08/2021

15:29:33

00275457416EXPA1

1684

9.894

XLON

17/08/2021

15:29:56

00275458053EXPA1

 

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

Related Charts

Wpp PLC (WPP)

+7.00p (+0.93%)
delayed 17:45PM
< Back

Receive our
daily news email

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

You can opt out at any time.

For five days a week you will get

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

Plus more useful investment content and occasional promotional offers.

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

Market Overview

UK 350 Risers and Fallers