1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 6056K
WPP PLC
02 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




02/09/2021










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






The Company announces that on 02/09/2021 it has purchased a total of 333,350 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

187,961

30,800

89,058

25,531

Highest price paid (per ordinary share)

10.015

10.005

10.015

10.005

Lowest price paid (per ordinary share)

9.884

9.934

9.912

9.934

Volume weighted average price paid (per ordinary share)

9.9694

9.9718

9.9718

9.9709












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 1,261,903,035 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 1,191,413,082 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

242

9.984

BATE

02/09/2021

07:13:53

00276789223EXPA1

228

9.996

BATE

02/09/2021

07:15:52

00276789442EXPA1

126

9.996

BATE

02/09/2021

07:15:52

00276789443EXPA1

501

9.996

BATE

02/09/2021

07:15:52

00276789444EXPA1

37

9.996

BATE

02/09/2021

07:15:52

00276789445EXPA1

577

9.990

BATE

02/09/2021

07:25:31

00276790740EXPA1

260

9.990

BATE

02/09/2021

07:32:50

00276791864EXPA1

118

10.000

BATE

02/09/2021

08:01:52

00276796200EXPA1

180

10.000

BATE

02/09/2021

08:07:40

00276797269EXPA1

77

10.005

BATE

02/09/2021

08:12:29

00276798177EXPA1

56

10.005

BATE

02/09/2021

08:12:29

00276798179EXPA1

197

10.005

BATE

02/09/2021

08:12:29

00276798181EXPA1

304

9.986

BATE

02/09/2021

08:24:41

00276799820EXPA1

47

9.986

BATE

02/09/2021

08:24:41

00276799822EXPA1

252

9.980

BATE

02/09/2021

08:27:14

00276800095EXPA1

90

9.980

BATE

02/09/2021

08:27:14

00276800097EXPA1

229

9.980

BATE

02/09/2021

08:27:14

00276800098EXPA1

479

9.982

BATE

02/09/2021

08:31:07

00276800647EXPA1

273

9.992

BATE

02/09/2021

08:39:35

00276802003EXPA1

37

10.000

BATE

02/09/2021

08:51:32

00276803456EXPA1

279

10.000

BATE

02/09/2021

08:51:32

00276803457EXPA1

13

9.998

BATE

02/09/2021

09:05:32

00276805299EXPA1

443

9.954

BATE

02/09/2021

09:16:46

00276807124EXPA1

148

9.954

BATE

02/09/2021

09:16:46

00276807127EXPA1

228

9.960

BATE

02/09/2021

09:34:40

00276811989EXPA1

100

9.960

BATE

02/09/2021

09:34:40

00276811990EXPA1

86

9.964

BATE

02/09/2021

09:35:04

00276812129EXPA1

468

9.964

BATE

02/09/2021

09:35:04

00276812130EXPA1

500

9.964

BATE

02/09/2021

09:35:04

00276812131EXPA1

137

9.964

BATE

02/09/2021

09:37:06

00276812708EXPA1

936

9.964

BATE

02/09/2021

09:37:06

00276812709EXPA1

10

9.964

BATE

02/09/2021

09:37:06

00276812710EXPA1

348

9.964

BATE

02/09/2021

09:37:06

00276812711EXPA1

256

9.958

BATE

02/09/2021

09:48:25

00276815191EXPA1

100

9.950

BATE

02/09/2021

09:55:33

00276816986EXPA1

1000

9.954

BATE

02/09/2021

09:57:26

00276817402EXPA1

156

9.954

BATE

02/09/2021

09:57:26

00276817403EXPA1

225

9.956

BATE

02/09/2021

09:59:59

00276817932EXPA1

146

9.956

BATE

02/09/2021

10:00:29

00276818037EXPA1

81

9.956

BATE

02/09/2021

10:00:29

00276818042EXPA1

133

9.956

BATE

02/09/2021

10:00:29

00276818044EXPA1

14

9.956

BATE

02/09/2021

10:00:29

00276818050EXPA1

608

9.956

BATE

02/09/2021

10:02:39

00276818457EXPA1

17

9.958

BATE

02/09/2021

10:02:40

00276818458EXPA1

612

9.950

BATE

02/09/2021

10:16:00

00276821101EXPA1

155

9.950

BATE

02/09/2021

10:16:00

00276821102EXPA1

121

9.938

BATE

02/09/2021

10:20:19

00276821851EXPA1

15

9.938

BATE

02/09/2021

10:20:19

00276821854EXPA1

234

9.934

BATE

02/09/2021

10:29:59

00276823187EXPA1

87

9.934

BATE

02/09/2021

10:29:59

00276823188EXPA1

239

9.948

BATE

02/09/2021

10:44:13

00276825113EXPA1

477

9.948

BATE

02/09/2021

10:44:13

00276825114EXPA1

59

9.948

BATE

02/09/2021

10:44:13

00276825115EXPA1

53

9.948

BATE

02/09/2021

10:44:13

00276825116EXPA1

66

9.948

BATE

02/09/2021

10:44:13

00276825117EXPA1

8

9.948

BATE

02/09/2021

10:44:13

00276825118EXPA1

68

9.948

BATE

02/09/2021

10:44:13

00276825119EXPA1

18

9.948

BATE

02/09/2021

10:44:13

00276825120EXPA1

10

9.948

BATE

02/09/2021

10:44:13

00276825121EXPA1

191

9.950

BATE

02/09/2021

10:53:36

00276826228EXPA1

120

9.950

BATE

02/09/2021

10:53:36

00276826230EXPA1

130

9.954

BATE

02/09/2021

10:59:20

00276827038EXPA1

79

9.958

BATE

02/09/2021

11:08:07

00276827886EXPA1

236

9.958

BATE

02/09/2021

11:08:07

00276827887EXPA1

74

9.968

BATE

02/09/2021

11:29:58

00276830196EXPA1

181

9.968

BATE

02/09/2021

11:29:58

00276830198EXPA1

687

9.974

BATE

02/09/2021

11:41:03

00276831606EXPA1

209

9.976

BATE

02/09/2021

11:50:13

00276832769EXPA1

245

9.976

BATE

02/09/2021

11:53:02

00276833133EXPA1

105

9.988

BATE

02/09/2021

12:15:21

00276835916EXPA1

461

9.988

BATE

02/09/2021

12:15:21

00276835917EXPA1

114

9.988

BATE

02/09/2021

12:24:09

00276837403EXPA1

10

9.990

BATE

02/09/2021

12:34:15

00276839072EXPA1

92

9.990

BATE

02/09/2021

12:37:51

00276839634EXPA1

622

9.990

BATE

02/09/2021

12:37:53

00276839643EXPA1

117

9.986

BATE

02/09/2021

12:43:12

00276840625EXPA1

1350

9.986

BATE

02/09/2021

12:43:12

00276840626EXPA1

100

9.994

BATE

02/09/2021

12:50:40

00276842204EXPA1

356

9.994

BATE

02/09/2021

12:50:43

00276842208EXPA1

222

9.988

BATE

02/09/2021

12:54:39

00276842907EXPA1

157

9.988

BATE

02/09/2021

12:54:39

00276842908EXPA1

122

9.988

BATE

02/09/2021

12:54:39

00276842909EXPA1

7

9.998

BATE

02/09/2021

13:01:27

00276843986EXPA1

46

10.005

BATE

02/09/2021

13:01:39

00276844025EXPA1

100

10.005

BATE

02/09/2021

13:01:39

00276844026EXPA1

768

10.005

BATE

02/09/2021

13:01:39

00276844027EXPA1

148

10.005

BATE

02/09/2021

13:01:39

00276844028EXPA1

148

10.005

BATE

02/09/2021

13:01:39

00276844029EXPA1

91

10.005

BATE

02/09/2021

13:01:39

00276844030EXPA1

210

10.005

BATE

02/09/2021

13:01:39

00276844031EXPA1

362

10.000

BATE

02/09/2021

13:08:47

00276845333EXPA1

176

10.005

BATE

02/09/2021

13:08:49

00276845341EXPA1

321

9.980

BATE

02/09/2021

13:15:23

00276846642EXPA1

121

9.978

BATE

02/09/2021

13:24:06

00276848433EXPA1

239

9.978

BATE

02/09/2021

13:24:06

00276848434EXPA1

208

9.978

BATE

02/09/2021

13:24:06

00276848435EXPA1

267

9.978

BATE

02/09/2021

13:24:06

00276848436EXPA1

440

9.982

BATE

02/09/2021

13:26:02

00276848795EXPA1

237

9.982

BATE

02/09/2021

13:26:02

00276848798EXPA1

100

9.980

BATE

02/09/2021

13:28:49

00276849393EXPA1

49

9.972

BATE

02/09/2021

13:38:31

00276852457EXPA1

23

9.972

BATE

02/09/2021

13:38:31

00276852458EXPA1

210

9.972

BATE

02/09/2021

13:38:31

00276852459EXPA1

332

9.978

BATE

02/09/2021

13:40:19

00276852922EXPA1

212

9.978

BATE

02/09/2021

13:40:19

00276852923EXPA1

49

9.970

BATE

02/09/2021

13:42:33

00276853503EXPA1

524

9.970

BATE

02/09/2021

13:43:56

00276853871EXPA1

49

9.972

BATE

02/09/2021

13:45:17

00276854265EXPA1

380

9.972

BATE

02/09/2021

13:45:17

00276854267EXPA1

285

9.960

BATE

02/09/2021

13:54:34

00276856615EXPA1

39

9.954

BATE

02/09/2021

13:59:13

00276857648EXPA1

147

9.960

BATE

02/09/2021

14:02:17

00276858389EXPA1

240

9.960

BATE

02/09/2021

14:02:17

00276858390EXPA1

177

9.962

BATE

02/09/2021

14:05:58

00276859235EXPA1

118

9.962

BATE

02/09/2021

14:05:58

00276859236EXPA1

38

9.962

BATE

02/09/2021

14:05:58

00276859237EXPA1

212

9.966

BATE

02/09/2021

14:09:24

00276860467EXPA1

101

9.966

BATE

02/09/2021

14:09:24

00276860469EXPA1

125

9.966

BATE

02/09/2021

14:09:24

00276860470EXPA1

105

9.966

BATE

02/09/2021

14:09:24

00276860471EXPA1

16

9.966

BATE

02/09/2021

14:09:24

00276860472EXPA1

683

9.966

BATE

02/09/2021

14:09:24

00276860473EXPA1

49

9.956

BATE

02/09/2021

14:10:47

00276860917EXPA1

28

9.944

BATE

02/09/2021

14:20:16

00276864369EXPA1

259

9.944

BATE

02/09/2021

14:20:16

00276864372EXPA1

255

9.944

BATE

02/09/2021

14:20:16

00276864373EXPA1

297

9.944

BATE

02/09/2021

14:20:54

00276864512EXPA1

209

9.944

BATE

02/09/2021

14:20:54

00276864514EXPA1

3

9.946

BATE

02/09/2021

14:39:29

00276870763EXPA1

43

9.946

BATE

02/09/2021

14:39:29

00276870764EXPA1

27

9.946

BATE

02/09/2021

14:39:29

00276870765EXPA1

666

9.946

BATE

02/09/2021

14:39:29

00276870766EXPA1

12

9.946

BATE

02/09/2021

14:44:12

00276872348EXPA1

339

9.946

BATE

02/09/2021

14:44:12

00276872350EXPA1

400

9.944

BATE

02/09/2021

14:47:40

00276873678EXPA1

206

9.944

BATE

02/09/2021

14:47:40

00276873679EXPA1

159

9.976

BATE

02/09/2021

15:09:35

00276882194EXPA1

229

9.978

BATE

02/09/2021

15:11:21

00276882929EXPA1

100

9.978

BATE

02/09/2021

15:11:21

00276882930EXPA1

6

9.978

BATE

02/09/2021

15:11:21

00276882931EXPA1

260

9.976

BATE

02/09/2021

15:14:51

00276884470EXPA1

206

9.976

BATE

02/09/2021

15:14:51

00276884471EXPA1

99

9.912

CHIX

02/09/2021

07:05:53

00276788363EXPA1

512

9.920

CHIX

02/09/2021

07:07:04

00276788500EXPA1

1295

9.952

CHIX

02/09/2021

07:09:29

00276788806EXPA1

250

9.952

CHIX

02/09/2021

07:09:29

00276788807EXPA1

292

9.952

CHIX

02/09/2021

07:09:29

00276788808EXPA1

108

9.964

CHIX

02/09/2021

07:11:56

00276789035EXPA1

503

9.994

CHIX

02/09/2021

07:13:10

00276789153EXPA1

12

10.000

CHIX

02/09/2021

07:14:51

00276789319EXPA1

678

9.984

CHIX

02/09/2021

07:16:51

00276789558EXPA1

40

9.984

CHIX

02/09/2021

07:19:25

00276789883EXPA1

32

9.984

CHIX

02/09/2021

07:19:25

00276789885EXPA1

1307

10.000

CHIX

02/09/2021

07:21:08

00276790056EXPA1

673

9.998

CHIX

02/09/2021

07:24:01

00276790483EXPA1

252

9.984

CHIX

02/09/2021

07:26:48

00276790957EXPA1

149

9.984

CHIX

02/09/2021

07:26:48

00276790958EXPA1

500

9.990

CHIX

02/09/2021

07:30:03

00276791463EXPA1

500

9.990

CHIX

02/09/2021

07:30:03

00276791464EXPA1

193

9.990

CHIX

02/09/2021

07:30:03

00276791465EXPA1

428

9.988

CHIX

02/09/2021

07:31:03

00276791599EXPA1

200

9.986

CHIX

02/09/2021

07:33:10

00276791902EXPA1

634

9.986

CHIX

02/09/2021

07:33:10

00276791903EXPA1

433

10.005

CHIX

02/09/2021

07:36:10

00276792255EXPA1

256

10.005

CHIX

02/09/2021

07:36:10

00276792256EXPA1

435

10.005

CHIX

02/09/2021

07:38:01

00276792588EXPA1

23

10.010

CHIX

02/09/2021

07:39:26

00276792840EXPA1

234

10.010

CHIX

02/09/2021

07:39:26

00276792841EXPA1

70

10.010

CHIX

02/09/2021

07:39:26

00276792842EXPA1

135

10.010

CHIX

02/09/2021

07:39:26

00276792843EXPA1

200

10.010

CHIX

02/09/2021

07:39:26

00276792844EXPA1

1020

10.010

CHIX

02/09/2021

07:39:26

00276792845EXPA1

31

10.015

CHIX

02/09/2021

07:42:00

00276793121EXPA1

606

10.015

CHIX

02/09/2021

07:42:00

00276793122EXPA1

587

10.010

CHIX

02/09/2021

07:44:31

00276793473EXPA1

210

9.998

CHIX

02/09/2021

07:46:33

00276793751EXPA1

304

10.000

CHIX

02/09/2021

07:47:42

00276793896EXPA1

763

10.010

CHIX

02/09/2021

07:51:57

00276794470EXPA1

105

10.010

CHIX

02/09/2021

07:51:57

00276794472EXPA1

492

9.982

CHIX

02/09/2021

07:55:44

00276795119EXPA1

32

10.000

CHIX

02/09/2021

08:07:40

00276797264EXPA1

565

10.000

CHIX

02/09/2021

08:07:40

00276797266EXPA1

290

10.000

CHIX

02/09/2021

08:07:40

00276797268EXPA1

500

10.005

CHIX

02/09/2021

08:09:56

00276797726EXPA1

467

10.005

CHIX

02/09/2021

08:09:56

00276797727EXPA1

280

10.005

CHIX

02/09/2021

08:12:29

00276798182EXPA1

500

10.005

CHIX

02/09/2021

08:12:29

00276798183EXPA1

154

10.005

CHIX

02/09/2021

08:12:29

00276798184EXPA1

229

9.994

CHIX

02/09/2021

08:17:01

00276798887EXPA1

596

9.996

CHIX

02/09/2021

08:18:07

00276799023EXPA1

77

9.996

CHIX

02/09/2021

08:22:02

00276799444EXPA1

38

9.996

CHIX

02/09/2021

08:22:02

00276799446EXPA1

458

9.996

CHIX

02/09/2021

08:22:02

00276799447EXPA1

359

9.980

CHIX

02/09/2021

08:29:31

00276800415EXPA1

115

9.982

CHIX

02/09/2021

08:31:07

00276800648EXPA1

432

9.982

CHIX

02/09/2021

08:31:07

00276800649EXPA1

170

10.000

CHIX

02/09/2021

08:41:14

00276802233EXPA1

391

10.000

CHIX

02/09/2021

08:41:14

00276802234EXPA1

700

9.998

CHIX

02/09/2021

08:45:37

00276802851EXPA1

234

9.992

CHIX

02/09/2021

08:48:36

00276803103EXPA1

351

9.992

CHIX

02/09/2021

08:48:36

00276803104EXPA1

477

10.000

CHIX

02/09/2021

08:54:15

00276803752EXPA1

541

10.000

CHIX

02/09/2021

08:57:12

00276804168EXPA1

537

10.000

CHIX

02/09/2021

09:03:01

00276804893EXPA1

181

10.000

CHIX

02/09/2021

09:05:32

00276805295EXPA1

13

10.000

CHIX

02/09/2021

09:05:32

00276805297EXPA1

488

10.000

CHIX

02/09/2021

09:05:32

00276805298EXPA1

570

9.998

CHIX

02/09/2021

09:05:32

00276805300EXPA1

298

9.978

CHIX

02/09/2021

09:09:17

00276805928EXPA1

250

9.966

CHIX

02/09/2021

09:11:41

00276806448EXPA1

596

9.966

CHIX

02/09/2021

09:11:41

00276806450EXPA1

64

9.964

CHIX

02/09/2021

09:14:13

00276806855EXPA1

700

9.964

CHIX

02/09/2021

09:14:13

00276806856EXPA1

355

9.964

CHIX

02/09/2021

09:14:13

00276806857EXPA1

700

9.938

CHIX

02/09/2021

09:19:18

00276808036EXPA1

700

9.944

CHIX

02/09/2021

09:21:20

00276808589EXPA1

936

9.944

CHIX

02/09/2021

09:21:20

00276808590EXPA1

48

9.948

CHIX

02/09/2021

09:28:05

00276810184EXPA1

319

9.948

CHIX

02/09/2021

09:28:05

00276810185EXPA1

206

9.948

CHIX

02/09/2021

09:28:05

00276810186EXPA1

51

9.948

CHIX

02/09/2021

09:28:05

00276810187EXPA1

198

9.958

CHIX

02/09/2021

09:34:16

00276811881EXPA1

252

9.958

CHIX

02/09/2021

09:45:45

00276814663EXPA1

285

9.958

CHIX

02/09/2021

09:45:45

00276814664EXPA1

176

9.958

CHIX

02/09/2021

09:45:45

00276814665EXPA1

141

9.958

CHIX

02/09/2021

09:45:51

00276814683EXPA1

415

9.958

CHIX

02/09/2021

09:45:51

00276814684EXPA1

482

9.954

CHIX

02/09/2021

10:07:06

00276819395EXPA1

310

9.954

CHIX

02/09/2021

10:07:07

00276819398EXPA1

4

9.946

CHIX

02/09/2021

10:09:13

00276819782EXPA1

170

9.946

CHIX

02/09/2021

10:09:13

00276819785EXPA1

109

9.946

CHIX

02/09/2021

10:09:13

00276819786EXPA1

277

9.948

CHIX

02/09/2021

10:11:40

00276820305EXPA1

96

9.948

CHIX

02/09/2021

10:11:40

00276820306EXPA1

532

9.950

CHIX

02/09/2021

10:12:41

00276820524EXPA1

136

9.952

CHIX

02/09/2021

10:16:23

00276821206EXPA1

199

9.952

CHIX

02/09/2021

10:16:23

00276821207EXPA1

77

9.938

CHIX

02/09/2021

10:20:19

00276821852EXPA1

11

9.938

CHIX

02/09/2021

10:20:19

00276821855EXPA1

230

9.946

CHIX

02/09/2021

10:24:20

00276822426EXPA1

288

9.946

CHIX

02/09/2021

10:24:20

00276822428EXPA1

558

9.946

CHIX

02/09/2021

10:26:25

00276822738EXPA1

253

9.934

CHIX

02/09/2021

10:29:59

00276823182EXPA1

200

9.944

CHIX

02/09/2021

10:37:00

00276824154EXPA1

168

9.946

CHIX

02/09/2021

10:44:13

00276825112EXPA1

456

9.944

CHIX

02/09/2021

10:48:47

00276825659EXPA1

513

9.952

CHIX

02/09/2021

10:55:57

00276826599EXPA1

266

9.952

CHIX

02/09/2021

10:56:55

00276826720EXPA1

51

9.954

CHIX

02/09/2021

10:58:00

00276826831EXPA1

51

9.954

CHIX

02/09/2021

10:59:20

00276827034EXPA1

254

9.954

CHIX

02/09/2021

10:59:20

00276827035EXPA1

62

9.954

CHIX

02/09/2021

10:59:20

00276827037EXPA1

427

9.954

CHIX

02/09/2021

11:02:33

00276827407EXPA1

174

9.956

CHIX

02/09/2021

11:06:58

00276827787EXPA1

358

9.956

CHIX

02/09/2021

11:06:58

00276827788EXPA1

342

9.958

CHIX

02/09/2021

11:08:07

00276827885EXPA1

407

9.964

CHIX

02/09/2021

11:26:51

00276829857EXPA1

111

9.970

CHIX

02/09/2021

11:31:43

00276830499EXPA1

405

9.970

CHIX

02/09/2021

11:31:43

00276830500EXPA1

38

9.970

CHIX

02/09/2021

11:31:43

00276830501EXPA1

81

9.976

CHIX

02/09/2021

11:35:11

00276830990EXPA1

478

9.976

CHIX

02/09/2021

11:35:11

00276830991EXPA1

1

9.976

CHIX

02/09/2021

11:35:11

00276830993EXPA1

86

9.976

CHIX

02/09/2021

11:53:05

00276833155EXPA1

99

9.976

CHIX

02/09/2021

11:53:05

00276833156EXPA1

100

9.976

CHIX

02/09/2021

11:53:05

00276833157EXPA1

432

9.976

CHIX

02/09/2021

11:53:08

00276833172EXPA1

557

9.974

CHIX

02/09/2021

11:58:15

00276833741EXPA1

212

9.982

CHIX

02/09/2021

12:04:52

00276834473EXPA1

433

9.982

CHIX

02/09/2021

12:05:47

00276834625EXPA1

130

9.982

CHIX

02/09/2021

12:05:47

00276834626EXPA1

563

9.982

CHIX

02/09/2021

12:09:04

00276835033EXPA1

379

9.988

CHIX

02/09/2021

12:15:21

00276835915EXPA1

340

9.988

CHIX

02/09/2021

12:15:22

00276835918EXPA1

323

9.992

CHIX

02/09/2021

12:29:20

00276838393EXPA1

350

9.990

CHIX

02/09/2021

12:34:22

00276839086EXPA1

45

9.990

CHIX

02/09/2021

12:37:51

00276839635EXPA1

1291

9.990

CHIX

02/09/2021

12:37:53

00276839642EXPA1

62

9.984

CHIX

02/09/2021

12:42:14

00276840353EXPA1

153

9.984

CHIX

02/09/2021

12:42:14

00276840355EXPA1

406

9.994

CHIX

02/09/2021

12:50:38

00276842201EXPA1

251

9.994

CHIX

02/09/2021

12:50:43

00276842209EXPA1

144

9.994

CHIX

02/09/2021

12:50:43

00276842211EXPA1

257

9.994

CHIX

02/09/2021

12:50:43

00276842212EXPA1

278

9.988

CHIX

02/09/2021

12:54:39

00276842906EXPA1

390

9.992

CHIX

02/09/2021

12:56:18

00276843200EXPA1

833

9.992

CHIX

02/09/2021

12:56:54

00276843277EXPA1

182

9.992

CHIX

02/09/2021

12:56:54

00276843278EXPA1

15

9.998

CHIX

02/09/2021

13:01:27

00276843982EXPA1

291

9.998

CHIX

02/09/2021

13:01:27

00276843983EXPA1

143

9.998

CHIX

02/09/2021

13:01:27

00276843984EXPA1

830

9.998

CHIX

02/09/2021

13:01:27

00276843985EXPA1

2

9.998

CHIX

02/09/2021

13:01:28

00276843988EXPA1

297

9.998

CHIX

02/09/2021

13:01:28

00276843989EXPA1

1018

10.000

CHIX

02/09/2021

13:08:47

00276845332EXPA1

427

9.980

CHIX

02/09/2021

13:15:23

00276846643EXPA1

444

9.980

CHIX

02/09/2021

13:28:57

00276849430EXPA1

513

9.982

CHIX

02/09/2021

13:30:46

00276850013EXPA1

408

9.980

CHIX

02/09/2021

13:33:19

00276850858EXPA1

86

9.980

CHIX

02/09/2021

13:33:19

00276850859EXPA1

566

9.980

CHIX

02/09/2021

13:33:51

00276851057EXPA1

232

9.980

CHIX

02/09/2021

13:33:51

00276851060EXPA1

561

10.000

CHIX

02/09/2021

13:34:56

00276851383EXPA1

270

9.978

CHIX

02/09/2021

13:37:05

00276851997EXPA1

580

9.978

CHIX

02/09/2021

13:39:02

00276852581EXPA1

1004

9.970

CHIX

02/09/2021

13:43:56

00276853872EXPA1

127

9.972

CHIX

02/09/2021

13:45:17

00276854266EXPA1

80

9.972

CHIX

02/09/2021

13:45:17

00276854268EXPA1

597

9.972

CHIX

02/09/2021

13:45:17

00276854269EXPA1

490

9.974

CHIX

02/09/2021

13:46:44

00276854599EXPA1

2

9.974

CHIX

02/09/2021

13:48:01

00276854906EXPA1

416

9.974

CHIX

02/09/2021

13:48:01

00276854907EXPA1

263

9.962

CHIX

02/09/2021

13:49:23

00276855273EXPA1

159

9.962

CHIX

02/09/2021

13:49:24

00276855274EXPA1

92

9.962

CHIX

02/09/2021

13:49:25

00276855280EXPA1

455

9.962

CHIX

02/09/2021

13:50:27

00276855520EXPA1

348

9.958

CHIX

02/09/2021

13:53:18

00276856267EXPA1

165

9.958

CHIX

02/09/2021

13:53:18

00276856269EXPA1

49

9.958

CHIX

02/09/2021

13:53:18

00276856270EXPA1

568

9.962

CHIX

02/09/2021

13:55:16

00276856816EXPA1

406

9.954

CHIX

02/09/2021

13:59:22

00276857673EXPA1

519

9.956

CHIX

02/09/2021

14:00:40

00276857953EXPA1

500

9.966

CHIX

02/09/2021

14:04:26

00276858870EXPA1

100

9.966

CHIX

02/09/2021

14:04:26

00276858871EXPA1

243

9.966

CHIX

02/09/2021

14:04:26

00276858872EXPA1

469

9.962

CHIX

02/09/2021

14:05:57

00276859233EXPA1

164

9.962

CHIX

02/09/2021

14:05:58

00276859234EXPA1

64

9.968

CHIX

02/09/2021

14:08:07

00276860030EXPA1

600

9.968

CHIX

02/09/2021

14:08:07

00276860031EXPA1

622

9.968

CHIX

02/09/2021

14:08:15

00276860052EXPA1

123

9.956

CHIX

02/09/2021

14:10:47

00276860918EXPA1

392

9.956

CHIX

02/09/2021

14:11:00

00276860966EXPA1

454

9.946

CHIX

02/09/2021

14:12:22

00276861495EXPA1

188

9.950

CHIX

02/09/2021

14:14:38

00276862200EXPA1

545

9.950

CHIX

02/09/2021

14:14:42

00276862226EXPA1

501

9.946

CHIX

02/09/2021

14:16:47

00276862993EXPA1

458

9.948

CHIX

02/09/2021

14:18:28

00276863707EXPA1

50

9.944

CHIX

02/09/2021

14:20:54

00276864511EXPA1

200

9.948

CHIX

02/09/2021

14:22:16

00276864956EXPA1

1256

9.948

CHIX

02/09/2021

14:22:16

00276864958EXPA1

84

9.948

CHIX

02/09/2021

14:22:16

00276864959EXPA1

282

9.950

CHIX

02/09/2021

14:25:21

00276865879EXPA1

332

9.950

CHIX

02/09/2021

14:25:23

00276865884EXPA1

47

9.950

CHIX

02/09/2021

14:25:23

00276865885EXPA1

368

9.948

CHIX

02/09/2021

14:26:44

00276866366EXPA1

50

9.952

CHIX

02/09/2021

14:28:20

00276866822EXPA1

407

9.952

CHIX

02/09/2021

14:28:20

00276866823EXPA1

502

9.956

CHIX

02/09/2021

14:30:46

00276867724EXPA1

392

9.958

CHIX

02/09/2021

14:31:21

00276867946EXPA1

133

9.958

CHIX

02/09/2021

14:33:41

00276868684EXPA1

314

9.958

CHIX

02/09/2021

14:33:41

00276868686EXPA1

13

9.958

CHIX

02/09/2021

14:34:28

00276869003EXPA1

434

9.958

CHIX

02/09/2021

14:34:28

00276869004EXPA1

301

9.956

CHIX

02/09/2021

14:35:45

00276869430EXPA1

536

9.954

CHIX

02/09/2021

14:36:29

00276869636EXPA1

144

9.946

CHIX

02/09/2021

14:38:22

00276870296EXPA1

246

9.946

CHIX

02/09/2021

14:38:25

00276870313EXPA1

410

9.940

CHIX

02/09/2021

14:40:38

00276871201EXPA1

511

9.940

CHIX

02/09/2021

14:41:58

00276871597EXPA1

284

9.946

CHIX

02/09/2021

14:44:12

00276872349EXPA1

277

9.946

CHIX

02/09/2021

14:44:27

00276872395EXPA1

78

9.946

CHIX

02/09/2021

14:44:27

00276872396EXPA1

219

9.946

CHIX

02/09/2021

14:44:27

00276872397EXPA1

445

9.948

CHIX

02/09/2021

14:46:05

00276873143EXPA1

51

9.948

CHIX

02/09/2021

14:46:05

00276873144EXPA1

185

9.944

CHIX

02/09/2021

14:47:40

00276873677EXPA1

1920

9.948

CHIX

02/09/2021

14:49:44

00276874363EXPA1

144

9.948

CHIX

02/09/2021

14:49:44

00276874365EXPA1

115

9.950

CHIX

02/09/2021

14:51:32

00276874954EXPA1

561

9.950

CHIX

02/09/2021

14:51:32

00276874955EXPA1

119

9.950

CHIX

02/09/2021

14:51:32

00276874956EXPA1

202

9.950

CHIX

02/09/2021

14:51:32

00276874957EXPA1

86

9.950

CHIX

02/09/2021

14:51:32

00276874958EXPA1

86

9.950

CHIX

02/09/2021

14:51:32

00276874959EXPA1

56

9.950

CHIX

02/09/2021

14:51:32

00276874960EXPA1

117

9.950

CHIX

02/09/2021

14:51:32

00276874961EXPA1

74

9.950

CHIX

02/09/2021

14:51:32

00276874962EXPA1

526

9.950

CHIX

02/09/2021

14:53:28

00276875559EXPA1

83

9.948

CHIX

02/09/2021

14:55:03

00276876146EXPA1

15

9.948

CHIX

02/09/2021

14:55:03

00276876147EXPA1

61

9.948

CHIX

02/09/2021

14:55:03

00276876148EXPA1

89

9.948

CHIX

02/09/2021

14:55:03

00276876149EXPA1

135

9.948

CHIX

02/09/2021

14:55:04

00276876152EXPA1

62

9.948

CHIX

02/09/2021

14:55:04

00276876153EXPA1

42

9.948

CHIX

02/09/2021

14:55:04

00276876155EXPA1

306

9.948

CHIX

02/09/2021

14:56:14

00276876652EXPA1

226

9.948

CHIX

02/09/2021

14:56:39

00276876823EXPA1

367

9.948

CHIX

02/09/2021

14:57:23

00276877066EXPA1

137

9.948

CHIX

02/09/2021

14:57:23

00276877067EXPA1

54

9.946

CHIX

02/09/2021

14:58:27

00276877442EXPA1

113

9.946

CHIX

02/09/2021

14:58:27

00276877443EXPA1

339

9.946

CHIX

02/09/2021

14:58:27

00276877444EXPA1

14

9.948

CHIX

02/09/2021

14:59:55

00276878077EXPA1

623

9.948

CHIX

02/09/2021

15:00:32

00276878416EXPA1

21

9.952

CHIX

02/09/2021

15:02:08

00276879101EXPA1

19

9.952

CHIX

02/09/2021

15:02:08

00276879102EXPA1

400

9.952

CHIX

02/09/2021

15:02:08

00276879103EXPA1

13

9.952

CHIX

02/09/2021

15:02:08

00276879104EXPA1

200

9.952

CHIX

02/09/2021

15:02:08

00276879105EXPA1

13

9.952

CHIX

02/09/2021

15:02:08

00276879106EXPA1

128

9.954

CHIX

02/09/2021

15:02:31

00276879265EXPA1

120

9.954

CHIX

02/09/2021

15:02:31

00276879266EXPA1

115

9.954

CHIX

02/09/2021

15:02:31

00276879267EXPA1

742

9.954

CHIX

02/09/2021

15:02:37

00276879314EXPA1

307

9.956

CHIX

02/09/2021

15:03:29

00276879619EXPA1

448

9.960

CHIX

02/09/2021

15:04:39

00276880203EXPA1

14

9.976

CHIX

02/09/2021

15:07:03

00276881166EXPA1

500

9.974

CHIX

02/09/2021

15:07:49

00276881499EXPA1

45

9.974

CHIX

02/09/2021

15:07:49

00276881502EXPA1

89

9.976

CHIX

02/09/2021

15:09:35

00276882189EXPA1

70

9.976

CHIX

02/09/2021

15:09:35

00276882190EXPA1

301

9.976

CHIX

02/09/2021

15:09:35

00276882191EXPA1

120

9.976

CHIX

02/09/2021

15:09:35

00276882192EXPA1

300

9.976

CHIX

02/09/2021

15:09:35

00276882193EXPA1

50

9.976

CHIX

02/09/2021

15:09:35

00276882199EXPA1

50

9.976

CHIX

02/09/2021

15:09:37

00276882212EXPA1

293

9.976

CHIX

02/09/2021

15:09:37

00276882213EXPA1

478

9.978

CHIX

02/09/2021

15:11:21

00276882927EXPA1

210

9.978

CHIX

02/09/2021

15:11:21

00276882928EXPA1

37

9.976

CHIX

02/09/2021

15:14:01

00276883992EXPA1

670

9.976

CHIX

02/09/2021

15:14:01

00276883993EXPA1

443

9.976

CHIX

02/09/2021

15:14:01

00276883994EXPA1

70

9.974

CHIX

02/09/2021

15:15:54

00276884921EXPA1

170

9.974

CHIX

02/09/2021

15:15:55

00276884922EXPA1

215

9.974

CHIX

02/09/2021

15:15:55

00276884925EXPA1

275

9.974

CHIX

02/09/2021

15:15:55

00276884931EXPA1

193

9.974

CHIX

02/09/2021

15:15:55

00276884932EXPA1

78

9.976

CHIX

02/09/2021

15:16:56

00276885551EXPA1

700

9.976

CHIX

02/09/2021

15:16:56

00276885552EXPA1

117

9.974

CHIX

02/09/2021

15:17:49

00276885979EXPA1

108

9.974

CHIX

02/09/2021

15:17:49

00276885980EXPA1

148

9.994

TRQX

02/09/2021

07:14:42

00276789300EXPA1

90

9.990

TRQX

02/09/2021

07:17:56

00276789703EXPA1

500

9.990

TRQX

02/09/2021

07:17:56

00276789704EXPA1

190

9.984

TRQX

02/09/2021

07:19:25

00276789884EXPA1

500

9.984

TRQX

02/09/2021

07:19:25

00276789886EXPA1

100

9.984

TRQX

02/09/2021

07:19:25

00276789887EXPA1

151

9.990

TRQX

02/09/2021

07:25:31

00276790738EXPA1

392

9.990

TRQX

02/09/2021

07:25:31

00276790739EXPA1

81

9.998

TRQX

02/09/2021

07:58:39

00276795527EXPA1

16

9.998

TRQX

02/09/2021

07:58:39

00276795528EXPA1

65

9.998

TRQX

02/09/2021

07:58:39

00276795529EXPA1

1557

9.998

TRQX

02/09/2021

07:58:39

00276795530EXPA1

133

10.000

TRQX

02/09/2021

08:02:38

00276796329EXPA1

151

10.000

TRQX

02/09/2021

08:02:38

00276796331EXPA1

22

10.000

TRQX

02/09/2021

08:02:38

00276796334EXPA1

96

10.005

TRQX

02/09/2021

08:09:56

00276797725EXPA1

119

10.005

TRQX

02/09/2021

08:09:56

00276797728EXPA1

159

10.005

TRQX

02/09/2021

08:09:56

00276797729EXPA1

91

10.005

TRQX

02/09/2021

08:12:29

00276798175EXPA1

87

10.005

TRQX

02/09/2021

08:12:29

00276798176EXPA1

60

10.005

TRQX

02/09/2021

08:12:29

00276798178EXPA1

132

10.005

TRQX

02/09/2021

08:12:29

00276798180EXPA1

235

9.986

TRQX

02/09/2021

08:24:41

00276799817EXPA1

500

9.986

TRQX

02/09/2021

08:24:41

00276799818EXPA1

148

9.986

TRQX

02/09/2021

08:24:41

00276799819EXPA1

75

9.986

TRQX

02/09/2021

08:24:41

00276799821EXPA1

241

9.980

TRQX

02/09/2021

08:27:14

00276800094EXPA1

500

9.980

TRQX

02/09/2021

08:27:14

00276800096EXPA1

62

9.998

TRQX

02/09/2021

08:34:00

00276801173EXPA1

89

9.998

TRQX

02/09/2021

08:34:00

00276801174EXPA1

53

9.998

TRQX

02/09/2021

08:34:00

00276801176EXPA1

159

9.998

TRQX

02/09/2021

08:34:00

00276801178EXPA1

93

9.994

TRQX

02/09/2021

08:39:36

00276802005EXPA1

245

9.994

TRQX

02/09/2021

08:39:36

00276802006EXPA1

192

9.994

TRQX

02/09/2021

08:39:36

00276802007EXPA1

25

9.994

TRQX

02/09/2021

08:39:36

00276802008EXPA1

105

9.996

TRQX

02/09/2021

08:40:23

00276802102EXPA1

220

9.996

TRQX

02/09/2021

08:40:23

00276802103EXPA1

154

9.980

TRQX

02/09/2021

09:07:06

00276805590EXPA1

149

9.980

TRQX

02/09/2021

09:07:06

00276805591EXPA1

100

9.978

TRQX

02/09/2021

09:09:08

00276805920EXPA1

276

9.978

TRQX

02/09/2021

09:09:08

00276805921EXPA1

148

9.966

TRQX

02/09/2021

09:11:41

00276806447EXPA1

190

9.966

TRQX

02/09/2021

09:11:41

00276806449EXPA1

2

9.938

TRQX

02/09/2021

09:26:56

00276809947EXPA1

177

9.942

TRQX

02/09/2021

09:27:42

00276810093EXPA1

209

9.942

TRQX

02/09/2021

09:27:42

00276810094EXPA1

313

9.954

TRQX

02/09/2021

09:31:04

00276811071EXPA1

145

9.954

TRQX

02/09/2021

09:31:28

00276811151EXPA1

42

9.954

TRQX

02/09/2021

09:31:28

00276811152EXPA1

243

9.960

TRQX

02/09/2021

09:34:40

00276811987EXPA1

148

9.960

TRQX

02/09/2021

09:34:40

00276811991EXPA1

100

9.960

TRQX

02/09/2021

09:34:40

00276811992EXPA1

148

9.956

TRQX

02/09/2021

09:42:46

00276814089EXPA1

199

9.956

TRQX

02/09/2021

09:42:46

00276814090EXPA1

143

9.958

TRQX

02/09/2021

09:48:25

00276815193EXPA1

5

9.950

TRQX

02/09/2021

09:55:24

00276816965EXPA1

69

9.950

TRQX

02/09/2021

09:55:24

00276816966EXPA1

583

9.950

TRQX

02/09/2021

09:55:24

00276816967EXPA1

20

9.950

TRQX

02/09/2021

09:55:33

00276816985EXPA1

100

9.950

TRQX

02/09/2021

09:55:33

00276816987EXPA1

148

9.956

TRQX

02/09/2021

10:00:29

00276818038EXPA1

32

9.956

TRQX

02/09/2021

10:00:29

00276818039EXPA1

76

9.956

TRQX

02/09/2021

10:00:29

00276818040EXPA1

103

9.956

TRQX

02/09/2021

10:00:29

00276818041EXPA1

6

9.956

TRQX

02/09/2021

10:00:29

00276818043EXPA1

8

9.956

TRQX

02/09/2021

10:00:29

00276818045EXPA1

16

9.956

TRQX

02/09/2021

10:00:29

00276818046EXPA1

33

9.956

TRQX

02/09/2021

10:00:29

00276818047EXPA1

8

9.956

TRQX

02/09/2021

10:00:29

00276818048EXPA1

19

9.956

TRQX

02/09/2021

10:00:29

00276818049EXPA1

66

9.956

TRQX

02/09/2021

10:00:29

00276818051EXPA1

7

9.956

TRQX

02/09/2021

10:00:30

00276818052EXPA1

52

9.956

TRQX

02/09/2021

10:00:30

00276818053EXPA1

11

9.956

TRQX

02/09/2021

10:00:30

00276818054EXPA1

6

9.956

TRQX

02/09/2021

10:00:30

00276818055EXPA1

73

9.956

TRQX

02/09/2021

10:00:30

00276818056EXPA1

5

9.956

TRQX

02/09/2021

10:00:30

00276818057EXPA1

23

9.956

TRQX

02/09/2021

10:00:30

00276818058EXPA1

20

9.956

TRQX

02/09/2021

10:00:30

00276818059EXPA1

77

9.938

TRQX

02/09/2021

10:20:19

00276821850EXPA1

9

9.938

TRQX

02/09/2021

10:20:19

00276821853EXPA1

340

9.934

TRQX

02/09/2021

10:29:59

00276823184EXPA1

55

9.934

TRQX

02/09/2021

10:29:59

00276823185EXPA1

149

9.934

TRQX

02/09/2021

10:29:59

00276823186EXPA1

1347

9.938

TRQX

02/09/2021

10:33:31

00276823682EXPA1

344

9.944

TRQX

02/09/2021

10:36:35

00276824075EXPA1

438

9.944

TRQX

02/09/2021

10:37:00

00276824150EXPA1

305

9.944

TRQX

02/09/2021

10:37:00

00276824151EXPA1

32

9.944

TRQX

02/09/2021

10:37:00

00276824152EXPA1

101

9.944

TRQX

02/09/2021

10:37:00

00276824153EXPA1

100

9.944

TRQX

02/09/2021

10:37:00

00276824155EXPA1

142

9.944

TRQX

02/09/2021

10:48:47

00276825661EXPA1

355

9.954

TRQX

02/09/2021

11:01:30

00276827269EXPA1

223

9.960

TRQX

02/09/2021

11:11:40

00276828254EXPA1

148

9.960

TRQX

02/09/2021

11:11:40

00276828255EXPA1

169

9.962

TRQX

02/09/2021

11:12:41

00276828386EXPA1

82

9.962

TRQX

02/09/2021

11:12:41

00276828387EXPA1

16

9.962

TRQX

02/09/2021

11:12:41

00276828388EXPA1

276

9.962

TRQX

02/09/2021

11:12:41

00276828389EXPA1

500

9.962

TRQX

02/09/2021

11:12:41

00276828390EXPA1

523

9.962

TRQX

02/09/2021

11:12:41

00276828391EXPA1

40

9.962

TRQX

02/09/2021

11:12:41

00276828392EXPA1

194

9.958

TRQX

02/09/2021

11:16:15

00276828775EXPA1

363

9.958

TRQX

02/09/2021

11:16:15

00276828776EXPA1

94

9.958

TRQX

02/09/2021

11:16:15

00276828777EXPA1

451

9.958

TRQX

02/09/2021

11:16:15

00276828778EXPA1

188

9.958

TRQX

02/09/2021

11:16:15

00276828780EXPA1

436

9.966

TRQX

02/09/2021

11:19:48

00276829107EXPA1

148

9.966

TRQX

02/09/2021

11:20:49

00276829258EXPA1

100

9.966

TRQX

02/09/2021

11:20:49

00276829260EXPA1

242

9.974

TRQX

02/09/2021

11:41:03

00276831604EXPA1

104

9.974

TRQX

02/09/2021

11:41:03

00276831605EXPA1

446

9.970

TRQX

02/09/2021

11:46:08

00276832311EXPA1

148

9.970

TRQX

02/09/2021

11:46:08

00276832312EXPA1

100

9.970

TRQX

02/09/2021

11:46:08

00276832313EXPA1

148

9.976

TRQX

02/09/2021

11:53:02

00276833132EXPA1

135

9.976

TRQX

02/09/2021

11:53:02

00276833134EXPA1

399

9.980

TRQX

02/09/2021

11:53:18

00276833203EXPA1

186

9.974

TRQX

02/09/2021

11:58:15

00276833739EXPA1

123

9.974

TRQX

02/09/2021

11:58:15

00276833740EXPA1

28

9.972

TRQX

02/09/2021

12:01:27

00276834077EXPA1

21

9.972

TRQX

02/09/2021

12:01:27

00276834078EXPA1

291

9.972

TRQX

02/09/2021

12:01:27

00276834079EXPA1

700

9.972

TRQX

02/09/2021

12:01:27

00276834080EXPA1

439

9.972

TRQX

02/09/2021

12:01:27

00276834081EXPA1

151

9.972

TRQX

02/09/2021

12:01:27

00276834082EXPA1

87

9.988

TRQX

02/09/2021

12:24:09

00276837405EXPA1

308

9.996

TRQX

02/09/2021

12:25:49

00276837784EXPA1

115

9.996

TRQX

02/09/2021

12:25:49

00276837785EXPA1

803

9.996

TRQX

02/09/2021

12:25:49

00276837786EXPA1

460

9.970

TRQX

02/09/2021

13:42:33

00276853505EXPA1

2

9.946

TRQX

02/09/2021

14:16:47

00276862995EXPA1

100

9.954

TRQX

02/09/2021

15:02:37

00276879316EXPA1

27

9.954

TRQX

02/09/2021

15:02:37

00276879317EXPA1

66

9.976

TRQX

02/09/2021

15:14:51

00276884473EXPA1

500

9.884

XLON

02/09/2021

07:00:25

00276787311EXPA1

222

9.884

XLON

02/09/2021

07:00:25

00276787312EXPA1

570

9.888

XLON

02/09/2021

07:01:33

00276787707EXPA1

21

9.906

XLON

02/09/2021

07:03:06

00276788055EXPA1

1496

9.918

XLON

02/09/2021

07:03:09

00276788057EXPA1

152

9.912

XLON

02/09/2021

07:05:26

00276788312EXPA1

1137

9.912

XLON

02/09/2021

07:05:26

00276788313EXPA1

24

9.912

XLON

02/09/2021

07:05:27

00276788324EXPA1

135

9.912

XLON

02/09/2021

07:05:53

00276788364EXPA1

245

9.912

XLON

02/09/2021

07:06:02

00276788375EXPA1

612

9.912

XLON

02/09/2021

07:06:18

00276788437EXPA1

384

9.918

XLON

02/09/2021

07:07:04

00276788499EXPA1

906

9.910

XLON

02/09/2021

07:07:55

00276788612EXPA1

914

9.948

XLON

02/09/2021

07:10:35

00276788905EXPA1

370

9.994

XLON

02/09/2021

07:13:10

00276789154EXPA1

668

9.994

XLON

02/09/2021

07:13:10

00276789155EXPA1

925

10.000

XLON

02/09/2021

07:14:51

00276789317EXPA1

335

10.000

XLON

02/09/2021

07:14:51

00276789318EXPA1

200

9.984

XLON

02/09/2021

07:16:51

00276789557EXPA1

764

9.992

XLON

02/09/2021

07:18:35

00276789795EXPA1

384

9.998

XLON

02/09/2021

07:22:31

00276790211EXPA1

70

9.998

XLON

02/09/2021

07:22:31

00276790212EXPA1

32

9.998

XLON

02/09/2021

07:22:31

00276790213EXPA1

124

9.998

XLON

02/09/2021

07:23:05

00276790358EXPA1

296

9.998

XLON

02/09/2021

07:24:01

00276790484EXPA1

878

9.998

XLON

02/09/2021

07:24:01

00276790485EXPA1

453

9.980

XLON

02/09/2021

07:27:05

00276791008EXPA1

464

9.980

XLON

02/09/2021

07:27:53

00276791156EXPA1

98

9.980

XLON

02/09/2021

07:27:53

00276791157EXPA1

61

9.980

XLON

02/09/2021

07:27:53

00276791158EXPA1

370

9.978

XLON

02/09/2021

07:27:53

00276791159EXPA1

64

9.988

XLON

02/09/2021

07:31:03

00276791598EXPA1

159

9.988

XLON

02/09/2021

07:31:03

00276791601EXPA1

435

9.988

XLON

02/09/2021

07:31:03

00276791603EXPA1

200

9.986

XLON

02/09/2021

07:33:10

00276791900EXPA1

241

9.986

XLON

02/09/2021

07:33:10

00276791901EXPA1

738

10.005

XLON

02/09/2021

07:36:10

00276792257EXPA1

461

10.005

XLON

02/09/2021

07:36:10

00276792258EXPA1

772

10.005

XLON

02/09/2021

07:38:01

00276792589EXPA1

966

10.015

XLON

02/09/2021

07:42:00

00276793123EXPA1

200

10.010

XLON

02/09/2021

07:44:31

00276793474EXPA1

335

10.010

XLON

02/09/2021

07:44:31

00276793475EXPA1

408

10.010

XLON

02/09/2021

07:44:31

00276793476EXPA1

200

9.998

XLON

02/09/2021

07:46:33

00276793752EXPA1

230

10.000

XLON

02/09/2021

07:46:33

00276793753EXPA1

529

10.000

XLON

02/09/2021

07:46:33

00276793754EXPA1

481

10.000

XLON

02/09/2021

07:47:42

00276793897EXPA1

1472

10.010

XLON

02/09/2021

07:51:57

00276794473EXPA1

88

10.000

XLON

02/09/2021

07:52:43

00276794616EXPA1

100

10.000

XLON

02/09/2021

07:53:19

00276794741EXPA1

100

10.000

XLON

02/09/2021

07:53:19

00276794743EXPA1

100

10.000

XLON

02/09/2021

07:53:19

00276794744EXPA1

100

10.000

XLON

02/09/2021

07:53:20

00276794745EXPA1

134

10.000

XLON

02/09/2021

07:53:20

00276794751EXPA1

100

9.982

XLON

02/09/2021

07:54:38

00276794984EXPA1

537

9.982

XLON

02/09/2021

07:54:38

00276794985EXPA1

100

9.982

XLON

02/09/2021

07:55:42

00276795112EXPA1

441

9.982

XLON

02/09/2021

07:55:42

00276795113EXPA1

100

9.982

XLON

02/09/2021

07:55:42

00276795115EXPA1

100

9.982

XLON

02/09/2021

07:55:43

00276795117EXPA1

1

9.982

XLON

02/09/2021

07:55:43

00276795118EXPA1

571

9.992

XLON

02/09/2021

08:00:24

00276795914EXPA1

32

9.992

XLON

02/09/2021

08:00:48

00276795988EXPA1

340

10.000

XLON

02/09/2021

08:02:38

00276796330EXPA1

815

10.000

XLON

02/09/2021

08:02:38

00276796332EXPA1

61

10.000

XLON

02/09/2021

08:02:38

00276796333EXPA1

445

9.998

XLON

02/09/2021

08:03:32

00276796597EXPA1

147

9.998

XLON

02/09/2021

08:04:02

00276796681EXPA1

72

9.998

XLON

02/09/2021

08:04:27

00276796755EXPA1

441

10.000

XLON

02/09/2021

08:07:40

00276797263EXPA1

635

10.000

XLON

02/09/2021

08:07:40

00276797265EXPA1

370

10.000

XLON

02/09/2021

08:07:40

00276797267EXPA1

327

10.000

XLON

02/09/2021

08:09:21

00276797616EXPA1

240

9.998

XLON

02/09/2021

08:14:03

00276798466EXPA1

259

9.998

XLON

02/09/2021

08:14:09

00276798499EXPA1

133

9.998

XLON

02/09/2021

08:15:11

00276798632EXPA1

200

9.994

XLON

02/09/2021

08:16:33

00276798826EXPA1

78

9.994

XLON

02/09/2021

08:16:33

00276798827EXPA1

352

9.994

XLON

02/09/2021

08:17:01

00276798886EXPA1

111

9.996

XLON

02/09/2021

08:18:07

00276799021EXPA1

926

9.996

XLON

02/09/2021

08:18:07

00276799022EXPA1

237

10.000

XLON

02/09/2021

08:19:25

00276799168EXPA1

348

10.000

XLON

02/09/2021

08:19:25

00276799169EXPA1

144

9.996

XLON

02/09/2021

08:22:02

00276799445EXPA1

115

9.996

XLON

02/09/2021

08:22:02

00276799448EXPA1

664

9.996

XLON

02/09/2021

08:22:02

00276799449EXPA1

28

9.992

XLON

02/09/2021

08:23:05

00276799613EXPA1

100

9.982

XLON

02/09/2021

08:23:45

00276799702EXPA1

200

9.980

XLON

02/09/2021

08:29:31

00276800414EXPA1

557

9.980

XLON

02/09/2021

08:29:31

00276800416EXPA1

603

9.998

XLON

02/09/2021

08:34:00

00276801175EXPA1

277

9.998

XLON

02/09/2021

08:34:00

00276801177EXPA1

236

9.998

XLON

02/09/2021

08:34:00

00276801179EXPA1

111

9.998

XLON

02/09/2021

08:34:00

00276801180EXPA1

378

9.994

XLON

02/09/2021

08:35:27

00276801400EXPA1

45

9.994

XLON

02/09/2021

08:35:27

00276801401EXPA1

210

9.994

XLON

02/09/2021

08:35:27

00276801402EXPA1

586

9.988

XLON

02/09/2021

08:36:29

00276801608EXPA1

16

10.000

XLON

02/09/2021

08:40:50

00276802162EXPA1

1071

10.000

XLON

02/09/2021

08:41:14

00276802235EXPA1

361

10.000

XLON

02/09/2021

08:45:37

00276802850EXPA1

471

9.994

XLON

02/09/2021

08:46:23

00276802906EXPA1

285

9.994

XLON

02/09/2021

08:46:23

00276802907EXPA1

85

9.992

XLON

02/09/2021

08:48:18

00276803082EXPA1

906

9.992

XLON

02/09/2021

08:48:36

00276803105EXPA1

214

10.000

XLON

02/09/2021

08:51:32

00276803458EXPA1

961

10.000

XLON

02/09/2021

08:51:32

00276803459EXPA1

798

10.000

XLON

02/09/2021

08:54:15

00276803754EXPA1

40

10.000

XLON

02/09/2021

08:56:53

00276804127EXPA1

100

10.000

XLON

02/09/2021

08:56:53

00276804128EXPA1

100

10.000

XLON

02/09/2021

08:56:53

00276804129EXPA1

100

10.000

XLON

02/09/2021

08:56:53

00276804130EXPA1

2

10.000

XLON

02/09/2021

08:57:12

00276804169EXPA1

322

10.000

XLON

02/09/2021

08:57:12

00276804170EXPA1

275

10.000

XLON

02/09/2021

08:57:12

00276804171EXPA1

942

10.000

XLON

02/09/2021

09:03:01

00276804894EXPA1

1200

10.000

XLON

02/09/2021

09:05:32

00276805296EXPA1

200

9.980

XLON

02/09/2021

09:07:06

00276805592EXPA1

660

9.980

XLON

02/09/2021

09:07:57

00276805689EXPA1

477

9.978

XLON

02/09/2021

09:09:17

00276805929EXPA1

200

9.966

XLON

02/09/2021

09:11:41

00276806446EXPA1

200

9.954

XLON

02/09/2021

09:16:46

00276807126EXPA1

545

9.954

XLON

02/09/2021

09:16:46

00276807128EXPA1

200

9.938

XLON

02/09/2021

09:19:18

00276808037EXPA1

214

9.938

XLON

02/09/2021

09:24:00

00276809370EXPA1

266

9.938

XLON

02/09/2021

09:24:00

00276809371EXPA1

391

9.936

XLON

02/09/2021

09:25:10

00276809679EXPA1

293

9.936

XLON

02/09/2021

09:25:10

00276809680EXPA1

116

9.940

XLON

02/09/2021

09:27:35

00276810070EXPA1

544

9.948

XLON

02/09/2021

09:28:05

00276810182EXPA1

432

9.948

XLON

02/09/2021

09:28:05

00276810183EXPA1

20

9.958

XLON

02/09/2021

09:32:01

00276811263EXPA1

200

9.958

XLON

02/09/2021

09:34:16

00276811882EXPA1

124

9.960

XLON

02/09/2021

09:34:19

00276811890EXPA1

150

9.960

XLON

02/09/2021

09:34:40

00276811986EXPA1

189

9.960

XLON

02/09/2021

09:34:40

00276811988EXPA1

516

9.956

XLON

02/09/2021

09:39:04

00276813181EXPA1

24

9.956

XLON

02/09/2021

09:39:04

00276813182EXPA1

372

9.954

XLON

02/09/2021

09:40:44

00276813577EXPA1

978

9.956

XLON

02/09/2021

09:42:46

00276814091EXPA1

199

9.956

XLON

02/09/2021

09:42:46

00276814092EXPA1

326

9.948

XLON

02/09/2021

09:43:57

00276814325EXPA1

172

9.964

XLON

02/09/2021

09:49:29

00276815411EXPA1

1251

9.964

XLON

02/09/2021

09:49:29

00276815412EXPA1

754

9.960

XLON

02/09/2021

09:51:50

00276815974EXPA1

593

9.952

XLON

02/09/2021

09:52:41

00276816259EXPA1

200

9.950

XLON

02/09/2021

09:55:33

00276816988EXPA1

129

9.958

XLON

02/09/2021

10:02:40

00276818459EXPA1

727

9.958

XLON

02/09/2021

10:03:24

00276818608EXPA1

58

9.950

XLON

02/09/2021

10:05:23

00276819092EXPA1

67

9.950

XLON

02/09/2021

10:05:23

00276819093EXPA1

550

9.950

XLON

02/09/2021

10:05:50

00276819142EXPA1

82

9.954

XLON

02/09/2021

10:07:07

00276819396EXPA1

448

9.954

XLON

02/09/2021

10:07:07

00276819397EXPA1

111

9.946

XLON

02/09/2021

10:09:13

00276819781EXPA1

14

9.946

XLON

02/09/2021

10:09:13

00276819783EXPA1

395

9.946

XLON

02/09/2021

10:09:13

00276819784EXPA1

200

9.948

XLON

02/09/2021

10:11:40

00276820304EXPA1

139

9.950

XLON

02/09/2021

10:12:41

00276820523EXPA1

412

9.950

XLON

02/09/2021

10:13:32

00276820748EXPA1

143

9.950

XLON

02/09/2021

10:13:43

00276820769EXPA1

29

9.952

XLON

02/09/2021

10:16:08

00276821127EXPA1

136

9.952

XLON

02/09/2021

10:16:08

00276821128EXPA1

165

9.952

XLON

02/09/2021

10:16:23

00276821204EXPA1

226

9.952

XLON

02/09/2021

10:16:23

00276821205EXPA1

462

9.946

XLON

02/09/2021

10:17:44

00276821446EXPA1

734

9.940

XLON

02/09/2021

10:20:49

00276821934EXPA1

360

9.940

XLON

02/09/2021

10:20:49

00276821935EXPA1

610

9.946

XLON

02/09/2021

10:24:20

00276822427EXPA1

254

9.946

XLON

02/09/2021

10:24:20

00276822429EXPA1

500

9.946

XLON

02/09/2021

10:26:25

00276822737EXPA1

440

9.946

XLON

02/09/2021

10:26:25

00276822739EXPA1

200

9.934

XLON

02/09/2021

10:29:59

00276823180EXPA1

78

9.934

XLON

02/09/2021

10:29:59

00276823181EXPA1

92

9.934

XLON

02/09/2021

10:29:59

00276823183EXPA1

379

9.942

XLON

02/09/2021

10:38:56

00276824468EXPA1

774

9.946

XLON

02/09/2021

10:40:47

00276824704EXPA1

582

9.946

XLON

02/09/2021

10:43:02

00276824951EXPA1

95

9.944

XLON

02/09/2021

10:46:35

00276825419EXPA1

615

9.944

XLON

02/09/2021

10:46:35

00276825420EXPA1

200

9.944

XLON

02/09/2021

10:48:47

00276825660EXPA1

28

9.944

XLON

02/09/2021

10:49:15

00276825721EXPA1

611

9.944

XLON

02/09/2021

10:49:15

00276825722EXPA1

548

9.950

XLON

02/09/2021

10:53:36

00276826229EXPA1

240

9.950

XLON

02/09/2021

10:53:36

00276826231EXPA1

177

9.950

XLON

02/09/2021

10:53:36

00276826232EXPA1

360

9.950

XLON

02/09/2021

10:54:16

00276826267EXPA1

49

9.950

XLON

02/09/2021

10:54:16

00276826268EXPA1

200

9.954

XLON

02/09/2021

10:57:56

00276826828EXPA1

427

9.954

XLON

02/09/2021

10:59:20

00276827036EXPA1

289

9.954

XLON

02/09/2021

10:59:43

00276827076EXPA1

264

9.954

XLON

02/09/2021

10:59:44

00276827081EXPA1

718

9.954

XLON

02/09/2021

11:02:33

00276827408EXPA1

233

9.956

XLON

02/09/2021

11:06:58

00276827789EXPA1

677

9.956

XLON

02/09/2021

11:06:58

00276827790EXPA1

44

9.958

XLON

02/09/2021

11:08:07

00276827882EXPA1

198

9.958

XLON

02/09/2021

11:08:07

00276827883EXPA1

134

9.958

XLON

02/09/2021

11:08:07

00276827884EXPA1

168

9.958

XLON

02/09/2021

11:10:16

00276828099EXPA1

205

9.958

XLON

02/09/2021

11:10:16

00276828100EXPA1

696

9.966

XLON

02/09/2021

11:20:49

00276829257EXPA1

200

9.966

XLON

02/09/2021

11:20:49

00276829259EXPA1

230

9.966

XLON

02/09/2021

11:20:49

00276829261EXPA1

532

9.962

XLON

02/09/2021

11:23:02

00276829507EXPA1

352

9.964

XLON

02/09/2021

11:25:54

00276829788EXPA1

150

9.964

XLON

02/09/2021

11:25:54

00276829789EXPA1

390

9.964

XLON

02/09/2021

11:26:51

00276829858EXPA1

147

9.964

XLON

02/09/2021

11:26:51

00276829859EXPA1

115

9.964

XLON

02/09/2021

11:26:51

00276829860EXPA1

10

9.964

XLON

02/09/2021

11:26:51

00276829861EXPA1

457

9.968

XLON

02/09/2021

11:29:58

00276830197EXPA1

944

9.970

XLON

02/09/2021

11:31:43

00276830502EXPA1

799

9.976

XLON

02/09/2021

11:35:11

00276830992EXPA1

136

9.976

XLON

02/09/2021

11:35:11

00276830994EXPA1

6

9.970

XLON

02/09/2021

11:37:42

00276831253EXPA1

576

9.970

XLON

02/09/2021

11:37:42

00276831254EXPA1

363

9.976

XLON

02/09/2021

11:41:07

00276831614EXPA1

95

9.976

XLON

02/09/2021

11:41:07

00276831615EXPA1

28

9.976

XLON

02/09/2021

11:41:07

00276831616EXPA1

590

9.974

XLON

02/09/2021

11:43:50

00276832007EXPA1

563

9.976

XLON

02/09/2021

11:52:57

00276833119EXPA1

275

9.980

XLON

02/09/2021

11:53:18

00276833202EXPA1

991

9.980

XLON

02/09/2021

11:53:27

00276833220EXPA1

153

9.980

XLON

02/09/2021

11:53:27

00276833221EXPA1

990

9.974

XLON

02/09/2021

11:58:15

00276833742EXPA1

258

9.982

XLON

02/09/2021

12:05:47

00276834623EXPA1

687

9.982

XLON

02/09/2021

12:05:47

00276834624EXPA1

73

9.982

XLON

02/09/2021

12:09:04

00276835034EXPA1

286

9.982

XLON

02/09/2021

12:09:04

00276835035EXPA1

585

9.982

XLON

02/09/2021

12:09:04

00276835036EXPA1

606

9.980

XLON

02/09/2021

12:12:12

00276835475EXPA1

244

9.980

XLON

02/09/2021

12:12:12

00276835476EXPA1

278

9.980

XLON

02/09/2021

12:12:14

00276835477EXPA1

140

9.984

XLON

02/09/2021

12:13:31

00276835613EXPA1

370

9.988

XLON

02/09/2021

12:18:18

00276836436EXPA1

506

9.988

XLON

02/09/2021

12:18:18

00276836437EXPA1

267

9.988

XLON

02/09/2021

12:20:01

00276836765EXPA1

116

9.990

XLON

02/09/2021

12:21:09

00276836959EXPA1

215

9.990

XLON

02/09/2021

12:21:09

00276836960EXPA1

99

9.990

XLON

02/09/2021

12:21:09

00276836961EXPA1

886

9.990

XLON

02/09/2021

12:21:09

00276836962EXPA1

202

9.988

XLON

02/09/2021

12:24:09

00276837404EXPA1

75

9.988

XLON

02/09/2021

12:24:09

00276837406EXPA1

308

9.988

XLON

02/09/2021

12:24:09

00276837407EXPA1

544

9.996

XLON

02/09/2021

12:28:11

00276838260EXPA1

565

9.992

XLON

02/09/2021

12:29:20

00276838392EXPA1

203

9.988

XLON

02/09/2021

12:31:28

00276838655EXPA1

115

9.988

XLON

02/09/2021

12:31:28

00276838656EXPA1

201

9.988

XLON

02/09/2021

12:31:28

00276838657EXPA1

512

9.988

XLON

02/09/2021

12:31:28

00276838658EXPA1

409

9.988

XLON

02/09/2021

12:31:28

00276838659EXPA1

116

9.988

XLON

02/09/2021

12:31:28

00276838660EXPA1

518

9.990

XLON

02/09/2021

12:34:15

00276839073EXPA1

399

9.990

XLON

02/09/2021

12:34:22

00276839087EXPA1

202

9.990

XLON

02/09/2021

12:34:22

00276839088EXPA1

5

9.984

XLON

02/09/2021

12:39:11

00276839840EXPA1

134

9.984

XLON

02/09/2021

12:39:11

00276839841EXPA1

156

9.984

XLON

02/09/2021

12:39:11

00276839842EXPA1

70

9.984

XLON

02/09/2021

12:39:11

00276839843EXPA1

188

9.984

XLON

02/09/2021

12:39:11

00276839844EXPA1

561

9.980

XLON

02/09/2021

12:40:19

00276840029EXPA1

123

9.984

XLON

02/09/2021

12:42:14

00276840354EXPA1

678

9.982

XLON

02/09/2021

12:45:25

00276841151EXPA1

328

9.988

XLON

02/09/2021

12:47:14

00276841567EXPA1

150

9.988

XLON

02/09/2021

12:47:14

00276841568EXPA1

115

9.988

XLON

02/09/2021

12:47:14

00276841569EXPA1

1147

9.994

XLON

02/09/2021

12:50:43

00276842210EXPA1

126

9.992

XLON

02/09/2021

12:53:14

00276842721EXPA1

375

9.992

XLON

02/09/2021

12:53:14

00276842722EXPA1

55

9.990

XLON

02/09/2021

12:56:07

00276843180EXPA1

131

9.994

XLON

02/09/2021

12:56:59

00276843294EXPA1

287

10.000

XLON

02/09/2021

13:03:07

00276844326EXPA1

631

9.998

XLON

02/09/2021

13:04:02

00276844515EXPA1

1545

10.000

XLON

02/09/2021

13:06:26

00276844917EXPA1

498

10.000

XLON

02/09/2021

13:10:02

00276845546EXPA1

90

10.000

XLON

02/09/2021

13:10:02

00276845547EXPA1

119

9.996

XLON

02/09/2021

13:11:06

00276845734EXPA1

200

9.984

XLON

02/09/2021

13:12:18

00276845972EXPA1

200

9.984

XLON

02/09/2021

13:12:18

00276845973EXPA1

1041

9.984

XLON

02/09/2021

13:12:18

00276845974EXPA1

87

9.986

XLON

02/09/2021

13:13:56

00276846346EXPA1

200

9.980

XLON

02/09/2021

13:15:23

00276846641EXPA1

70

9.980

XLON

02/09/2021

13:15:23

00276846644EXPA1

37

9.980

XLON

02/09/2021

13:15:23

00276846645EXPA1

200

9.982

XLON

02/09/2021

13:16:58

00276846960EXPA1

1093

9.982

XLON

02/09/2021

13:17:55

00276847151EXPA1

704

9.980

XLON

02/09/2021

13:18:42

00276847362EXPA1

244

9.978

XLON

02/09/2021

13:20:52

00276847786EXPA1

115

9.978

XLON

02/09/2021

13:20:52

00276847787EXPA1

93

9.978

XLON

02/09/2021

13:20:52

00276847788EXPA1

84

9.978

XLON

02/09/2021

13:20:52

00276847789EXPA1

990

9.978

XLON

02/09/2021

13:20:52

00276847790EXPA1

543

9.976

XLON

02/09/2021

13:23:07

00276848222EXPA1

70

9.976

XLON

02/09/2021

13:23:10

00276848225EXPA1

324

9.978

XLON

02/09/2021

13:25:16

00276848633EXPA1

500

9.982

XLON

02/09/2021

13:26:02

00276848796EXPA1

66

9.982

XLON

02/09/2021

13:26:02

00276848797EXPA1

630

9.980

XLON

02/09/2021

13:27:30

00276849150EXPA1

785

9.980

XLON

02/09/2021

13:28:57

00276849429EXPA1

500

9.982

XLON

02/09/2021

13:30:46

00276850012EXPA1

500

9.982

XLON

02/09/2021

13:30:46

00276850014EXPA1

237

9.982

XLON

02/09/2021

13:30:46

00276850015EXPA1

104

9.982

XLON

02/09/2021

13:30:46

00276850016EXPA1

15

9.982

XLON

02/09/2021

13:30:46

00276850017EXPA1

103

9.984

XLON

02/09/2021

13:31:52

00276850434EXPA1

226

9.984

XLON

02/09/2021

13:31:52

00276850435EXPA1

539

9.984

XLON

02/09/2021

13:31:56

00276850460EXPA1

541

9.984

XLON

02/09/2021

13:31:56

00276850461EXPA1

3

9.984

XLON

02/09/2021

13:31:56

00276850462EXPA1

798

9.980

XLON

02/09/2021

13:33:51

00276851058EXPA1

92

9.980

XLON

02/09/2021

13:33:51

00276851059EXPA1

200

9.980

XLON

02/09/2021

13:33:51

00276851061EXPA1

929

10.000

XLON

02/09/2021

13:34:56

00276851384EXPA1

324

9.974

XLON

02/09/2021

13:35:55

00276851662EXPA1

374

9.974

XLON

02/09/2021

13:35:55

00276851663EXPA1

220

9.978

XLON

02/09/2021

13:37:05

00276851996EXPA1

200

9.978

XLON

02/09/2021

13:37:05

00276851998EXPA1

190

9.978

XLON

02/09/2021

13:37:05

00276851999EXPA1

302

9.978

XLON

02/09/2021

13:37:05

00276852000EXPA1

336

9.976

XLON

02/09/2021

13:38:04

00276852338EXPA1

375

9.976

XLON

02/09/2021

13:38:04

00276852339EXPA1

1068

9.978

XLON

02/09/2021

13:39:02

00276852586EXPA1

200

9.978

XLON

02/09/2021

13:40:19

00276852920EXPA1

177

9.978

XLON

02/09/2021

13:40:19

00276852921EXPA1

612

9.978

XLON

02/09/2021

13:40:19

00276852924EXPA1

19

9.978

XLON

02/09/2021

13:40:19

00276852925EXPA1

656

9.974

XLON

02/09/2021

13:41:35

00276853256EXPA1

59

9.970

XLON

02/09/2021

13:42:33

00276853502EXPA1

126

9.970

XLON

02/09/2021

13:42:33

00276853504EXPA1

94

9.966

XLON

02/09/2021

13:42:44

00276853553EXPA1

35

9.966

XLON

02/09/2021

13:42:44

00276853554EXPA1

283

9.966

XLON

02/09/2021

13:42:44

00276853555EXPA1

94

9.966

XLON

02/09/2021

13:42:44

00276853556EXPA1

510

9.974

XLON

02/09/2021

13:46:44

00276854597EXPA1

358

9.974

XLON

02/09/2021

13:46:44

00276854598EXPA1

308

9.974

XLON

02/09/2021

13:48:06

00276854949EXPA1

420

9.974

XLON

02/09/2021

13:48:06

00276854950EXPA1

500

9.962

XLON

02/09/2021

13:49:24

00276855275EXPA1

165

9.962

XLON

02/09/2021

13:49:25

00276855278EXPA1

30

9.962

XLON

02/09/2021

13:49:25

00276855279EXPA1

25

9.962

XLON

02/09/2021

13:50:27

00276855521EXPA1

148

9.962

XLON

02/09/2021

13:50:32

00276855555EXPA1

200

9.962

XLON

02/09/2021

13:50:32

00276855556EXPA1

495

9.962

XLON

02/09/2021

13:50:32

00276855557EXPA1

412

9.954

XLON

02/09/2021

13:51:40

00276855870EXPA1

144

9.954

XLON

02/09/2021

13:51:40

00276855871EXPA1

450

9.958

XLON

02/09/2021

13:52:36

00276856116EXPA1

550

9.958

XLON

02/09/2021

13:53:18

00276856268EXPA1

420

9.958

XLON

02/09/2021

13:53:18

00276856271EXPA1

100

9.956

XLON

02/09/2021

13:54:10

00276856501EXPA1

722

9.962

XLON

02/09/2021

13:55:16

00276856817EXPA1

55

9.962

XLON

02/09/2021

13:55:16

00276856818EXPA1

113

9.962

XLON

02/09/2021

13:55:16

00276856819EXPA1

103

9.962

XLON

02/09/2021

13:55:16

00276856820EXPA1

644

9.960

XLON

02/09/2021

13:55:54

00276856969EXPA1

571

9.958

XLON

02/09/2021

13:56:37

00276857115EXPA1

673

9.956

XLON

02/09/2021

13:57:19

00276857271EXPA1

625

9.952

XLON

02/09/2021

13:57:59

00276857396EXPA1

735

9.954

XLON

02/09/2021

13:59:22

00276857674EXPA1

850

9.956

XLON

02/09/2021

14:00:40

00276857954EXPA1

166

9.956

XLON

02/09/2021

14:00:48

00276857973EXPA1

434

9.960

XLON

02/09/2021

14:02:17

00276858387EXPA1

742

9.960

XLON

02/09/2021

14:02:17

00276858388EXPA1

210

9.956

XLON

02/09/2021

14:02:54

00276858543EXPA1

549

9.956

XLON

02/09/2021

14:02:54

00276858545EXPA1

474

9.952

XLON

02/09/2021

14:03:12

00276858584EXPA1

152

9.950

XLON

02/09/2021

14:03:32

00276858666EXPA1

583

9.962

XLON

02/09/2021

14:04:48

00276858936EXPA1

345

9.962

XLON

02/09/2021

14:05:57

00276859231EXPA1

528

9.962

XLON

02/09/2021

14:05:57

00276859232EXPA1

126

9.970

XLON

02/09/2021

14:07:16

00276859615EXPA1

224

9.970

XLON

02/09/2021

14:07:16

00276859616EXPA1

187

9.964

XLON

02/09/2021

14:09:24

00276860465EXPA1

59

9.956

XLON

02/09/2021

14:10:47

00276860915EXPA1

65

9.956

XLON

02/09/2021

14:10:47

00276860916EXPA1

741

9.956

XLON

02/09/2021

14:11:00

00276860967EXPA1

643

9.946

XLON

02/09/2021

14:12:22

00276861496EXPA1

206

9.946

XLON

02/09/2021

14:12:22

00276861497EXPA1

719

9.946

XLON

02/09/2021

14:13:32

00276861858EXPA1

170

9.950

XLON

02/09/2021

14:14:42

00276862224EXPA1

797

9.950

XLON

02/09/2021

14:14:42

00276862225EXPA1

375

9.946

XLON

02/09/2021

14:15:52

00276862712EXPA1

200

9.946

XLON

02/09/2021

14:16:33

00276862918EXPA1

948

9.946

XLON

02/09/2021

14:16:47

00276862994EXPA1

180

9.944

XLON

02/09/2021

14:17:35

00276863260EXPA1

183

9.944

XLON

02/09/2021

14:17:36

00276863269EXPA1

834

9.948

XLON

02/09/2021

14:18:28

00276863706EXPA1

424

9.946

XLON

02/09/2021

14:19:21

00276864026EXPA1

2

9.944

XLON

02/09/2021

14:20:16

00276864370EXPA1

288

9.944

XLON

02/09/2021

14:20:16

00276864371EXPA1

222

9.944

XLON

02/09/2021

14:20:54

00276864515EXPA1

211

9.944

XLON

02/09/2021

14:20:54

00276864516EXPA1

57

9.944

XLON

02/09/2021

14:20:54

00276864517EXPA1

141

9.944

XLON

02/09/2021

14:20:54

00276864518EXPA1

448

9.952

XLON

02/09/2021

14:23:40

00276865369EXPA1

90

9.952

XLON

02/09/2021

14:23:40

00276865370EXPA1

157

9.952

XLON

02/09/2021

14:24:13

00276865565EXPA1

500

9.952

XLON

02/09/2021

14:24:13

00276865566EXPA1

91

9.952

XLON

02/09/2021

14:24:13

00276865567EXPA1

292

9.950

XLON

02/09/2021

14:25:22

00276865880EXPA1

239

9.950

XLON

02/09/2021

14:25:23

00276865882EXPA1

485

9.950

XLON

02/09/2021

14:25:23

00276865883EXPA1

200

9.948

XLON

02/09/2021

14:26:44

00276866365EXPA1

76

9.948

XLON

02/09/2021

14:26:44

00276866367EXPA1

445

9.948

XLON

02/09/2021

14:26:52

00276866402EXPA1

867

9.952

XLON

02/09/2021

14:28:20

00276866821EXPA1

362

9.952

XLON

02/09/2021

14:28:20

00276866824EXPA1

161

9.952

XLON

02/09/2021

14:28:20

00276866825EXPA1

504

9.954

XLON

02/09/2021

14:29:09

00276867199EXPA1

165

9.956

XLON

02/09/2021

14:30:21

00276867609EXPA1

786

9.956

XLON

02/09/2021

14:30:46

00276867723EXPA1

246

9.958

XLON

02/09/2021

14:31:21

00276867947EXPA1

506

9.958

XLON

02/09/2021

14:31:21

00276867948EXPA1

788

9.956

XLON

02/09/2021

14:31:54

00276868113EXPA1

846

9.958

XLON

02/09/2021

14:33:41

00276868685EXPA1

235

9.958

XLON

02/09/2021

14:34:28

00276869001EXPA1

621

9.958

XLON

02/09/2021

14:34:28

00276869002EXPA1

230

9.958

XLON

02/09/2021

14:34:28

00276869006EXPA1

546

9.954

XLON

02/09/2021

14:36:29

00276869634EXPA1

485

9.954

XLON

02/09/2021

14:36:29

00276869635EXPA1

561

9.952

XLON

02/09/2021

14:36:59

00276869816EXPA1

89

9.950

XLON

02/09/2021

14:37:51

00276870104EXPA1

181

9.950

XLON

02/09/2021

14:37:51

00276870105EXPA1

304

9.950

XLON

02/09/2021

14:37:51

00276870106EXPA1

650

9.946

XLON

02/09/2021

14:38:22

00276870293EXPA1

104

9.946

XLON

02/09/2021

14:38:23

00276870300EXPA1

413

9.946

XLON

02/09/2021

14:39:43

00276870848EXPA1

32

9.946

XLON

02/09/2021

14:39:56

00276870912EXPA1

96

9.940

XLON

02/09/2021

14:40:38

00276871202EXPA1

707

9.940

XLON

02/09/2021

14:40:38

00276871203EXPA1

973

9.940

XLON

02/09/2021

14:41:58

00276871595EXPA1

302

9.938

XLON

02/09/2021

14:42:15

00276871648EXPA1

44

9.946

XLON

02/09/2021

14:44:12

00276872347EXPA1

23

9.946

XLON

02/09/2021

14:44:12

00276872351EXPA1

1063

9.946

XLON

02/09/2021

14:44:27

00276872394EXPA1

925

9.948

XLON

02/09/2021

14:46:05

00276873142EXPA1

337

9.948

XLON

02/09/2021

14:46:05

00276873145EXPA1

331

9.944

XLON

02/09/2021

14:47:22

00276873550EXPA1

474

9.942

XLON

02/09/2021

14:47:48

00276873724EXPA1

450

9.946

XLON

02/09/2021

14:49:44

00276874364EXPA1

438

9.944

XLON

02/09/2021

14:50:56

00276874769EXPA1

301

9.950

XLON

02/09/2021

14:53:28

00276875558EXPA1

651

9.950

XLON

02/09/2021

14:53:28

00276875560EXPA1

730

9.948

XLON

02/09/2021

14:53:54

00276875701EXPA1

476

9.948

XLON

02/09/2021

14:55:03

00276876144EXPA1

421

9.948

XLON

02/09/2021

14:55:03

00276876145EXPA1

611

9.948

XLON

02/09/2021

14:56:05

00276876580EXPA1

295

9.948

XLON

02/09/2021

14:56:38

00276876820EXPA1

8

9.948

XLON

02/09/2021

14:56:39

00276876824EXPA1

55

9.948

XLON

02/09/2021

14:56:40

00276876832EXPA1

603

9.948

XLON

02/09/2021

14:57:23

00276877068EXPA1

218

9.948

XLON

02/09/2021

14:57:23

00276877069EXPA1

104

9.948

XLON

02/09/2021

14:57:23

00276877070EXPA1

234

9.946

XLON

02/09/2021

14:58:27

00276877445EXPA1

518

9.946

XLON

02/09/2021

14:58:27

00276877446EXPA1

189

9.946

XLON

02/09/2021

14:58:27

00276877447EXPA1

500

9.948

XLON

02/09/2021

14:59:54

00276878067EXPA1

365

9.950

XLON

02/09/2021

15:00:52

00276878582EXPA1

577

9.950

XLON

02/09/2021

15:01:29

00276878836EXPA1

97

9.952

XLON

02/09/2021

15:02:08

00276879100EXPA1

162

9.954

XLON

02/09/2021

15:02:37

00276879315EXPA1

325

9.956

XLON

02/09/2021

15:03:28

00276879604EXPA1

538

9.956

XLON

02/09/2021

15:03:29

00276879618EXPA1

4

9.960

XLON

02/09/2021

15:04:39

00276880204EXPA1

789

9.960

XLON

02/09/2021

15:04:39

00276880205EXPA1

115

9.960

XLON

02/09/2021

15:04:56

00276880304EXPA1

299

9.960

XLON

02/09/2021

15:04:56

00276880305EXPA1

608

9.968

XLON

02/09/2021

15:06:22

00276880881EXPA1

784

9.968

XLON

02/09/2021

15:06:22

00276880882EXPA1

65

9.968

XLON

02/09/2021

15:06:22

00276880883EXPA1

341

9.968

XLON

02/09/2021

15:06:23

00276880889EXPA1

889

9.974

XLON

02/09/2021

15:07:49

00276881500EXPA1

85

9.974

XLON

02/09/2021

15:07:49

00276881501EXPA1

446

9.974

XLON

02/09/2021

15:07:49

00276881503EXPA1

1

9.974

XLON

02/09/2021

15:07:49

00276881504EXPA1

59

9.972

XLON

02/09/2021

15:08:38

00276881839EXPA1

68

9.972

XLON

02/09/2021

15:08:38

00276881840EXPA1

100

9.972

XLON

02/09/2021

15:08:38

00276881841EXPA1

40

9.972

XLON

02/09/2021

15:08:38

00276881842EXPA1

160

9.972

XLON

02/09/2021

15:08:38

00276881843EXPA1

100

9.972

XLON

02/09/2021

15:08:38

00276881844EXPA1

100

9.972

XLON

02/09/2021

15:08:38

00276881846EXPA1

77

9.972

XLON

02/09/2021

15:08:38

00276881847EXPA1

100

9.972

XLON

02/09/2021

15:08:38

00276881848EXPA1

241

9.972

XLON

02/09/2021

15:08:38

00276881849EXPA1

222

9.972

XLON

02/09/2021

15:08:38

00276881850EXPA1

230

9.978

XLON

02/09/2021

15:11:21

00276882925EXPA1

1019

9.978

XLON

02/09/2021

15:11:21

00276882926EXPA1

672

9.978

XLON

02/09/2021

15:12:08

00276883321EXPA1

151

9.978

XLON

02/09/2021

15:12:58

00276883568EXPA1

59

9.978

XLON

02/09/2021

15:12:58

00276883569EXPA1

63

9.978

XLON

02/09/2021

15:12:58

00276883570EXPA1

87

9.978

XLON

02/09/2021

15:12:58

00276883571EXPA1

281

9.978

XLON

02/09/2021

15:12:58

00276883572EXPA1

669

9.978

XLON

02/09/2021

15:13:12

00276883653EXPA1

147

9.976

XLON

02/09/2021

15:14:50

00276884458EXPA1

20

9.976

XLON

02/09/2021

15:14:50

00276884459EXPA1

200

9.976

XLON

02/09/2021

15:14:51

00276884468EXPA1

393

9.974

XLON

02/09/2021

15:15:17

00276884710EXPA1

119

9.974

XLON

02/09/2021

15:15:17

00276884711EXPA1

406

9.974

XLON

02/09/2021

15:15:55

00276884923EXPA1

53

9.974

XLON

02/09/2021

15:15:55

00276884924EXPA1

170

9.974

XLON

02/09/2021

15:15:55

00276884933EXPA1

280

9.976

XLON

02/09/2021

15:16:56

00276885555EXPA1

197

9.976

XLON

02/09/2021

15:16:56

00276885556EXPA1

308

9.974

XLON

02/09/2021

15:17:49

00276885975EXPA1

59

9.974

XLON

02/09/2021

15:17:49

00276885976EXPA1

491

9.974

XLON

02/09/2021

15:17:49

00276885977EXPA1

43

9.974

XLON

02/09/2021

15:17:49

00276885986EXPA1

29

9.974

XLON

02/09/2021

15:17:49

00276885988EXPA1

43

9.974

XLON

02/09/2021

15:17:49

00276885990EXPA1

406

9.974

XLON

02/09/2021

15:19:00

00276886412EXPA1

368

9.974

XLON

02/09/2021

15:19:06

00276886503EXPA1

284

9.974

XLON

02/09/2021

15:19:19

00276886587EXPA1

133

9.974

XLON

02/09/2021

15:19:19

00276886588EXPA1

104

9.974

XLON

02/09/2021

15:19:19

00276886589EXPA1

130

9.974

XLON

02/09/2021

15:19:19

00276886590EXPA1

25

9.976

XLON

02/09/2021

15:20:12

00276887125EXPA1

628

9.976

XLON

02/09/2021

15:20:27

00276887265EXPA1

523

9.976

XLON

02/09/2021

15:20:57

00276887499EXPA1

353

9.978

XLON

02/09/2021

15:21:16

00276887603EXPA1

311

9.978

XLON

02/09/2021

15:21:48

00276887910EXPA1

376

9.978

XLON

02/09/2021

15:21:48

00276887911EXPA1

36

9.978

XLON

02/09/2021

15:21:48

00276887912EXPA1

59

9.978

XLON

02/09/2021

15:21:51

00276887941EXPA1

135

9.978

XLON

02/09/2021

15:21:51

00276887942EXPA1

200

9.978

XLON

02/09/2021

15:21:51

00276887944EXPA1

280

9.978

XLON

02/09/2021

15:21:51

00276887945EXPA1

250

9.978

XLON

02/09/2021

15:21:51

00276887946EXPA1

150

9.978

XLON

02/09/2021

15:21:51

00276887947EXPA1

59

9.978

XLON

02/09/2021

15:21:51

00276887948EXPA1

294

9.978

XLON

02/09/2021

15:21:51

00276887949EXPA1

87

9.978

XLON

02/09/2021

15:21:51

00276887950EXPA1

191

9.978

XLON

02/09/2021

15:21:51

00276887951EXPA1

457

9.978

XLON

02/09/2021

15:21:51

00276887952EXPA1

1424

9.978

XLON

02/09/2021

15:22:49

00276888450EXPA1

260

9.980

XLON

02/09/2021

15:24:08

00276888964EXPA1

128

9.980

XLON

02/09/2021

15:24:08

00276888965EXPA1

201

9.980

XLON

02/09/2021

15:24:08

00276888966EXPA1

369

9.980

XLON

02/09/2021

15:24:08

00276888967EXPA1

1193

9.980

XLON

02/09/2021

15:24:08

00276888968EXPA1

626

9.978

XLON

02/09/2021

15:24:45

00276889278EXPA1

103

9.982

XLON

02/09/2021

15:26:09

00276889991EXPA1

340

9.982

XLON

02/09/2021

15:26:09

00276889992EXPA1

20

9.982

XLON

02/09/2021

15:26:09

00276889993EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+7.40p (+0.94%)
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