Source - LSE Regulatory
RNS Number : 7449K
WPP PLC
03 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




03/09/2021










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






The Company announces that on 03/09/2021 it has purchased a total of 333,500 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

193,063

31,282

83,190

25,965

Highest price paid (per ordinary share)

10.045

10.045

10.040

10.035

Lowest price paid (per ordinary share)

9.908

9.906

9.912

9.928

Volume weighted average price paid (per ordinary share)

9.9658

9.9678

9.9582

9.9808












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 1,261,569,535 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 1,191,079,582 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

550

10.010

BATE

03/09/2021

07:02:58

00276898381EXPA1

70

9.968

BATE

03/09/2021

07:05:36

00276898747EXPA1

2

9.968

BATE

03/09/2021

07:05:36

00276898748EXPA1

500

9.968

BATE

03/09/2021

07:06:11

00276898845EXPA1

4

9.968

BATE

03/09/2021

07:06:11

00276898846EXPA1

39

9.972

BATE

03/09/2021

07:07:23

00276899046EXPA1

567

9.972

BATE

03/09/2021

07:07:23

00276899048EXPA1

436

9.980

BATE

03/09/2021

07:09:32

00276899400EXPA1

62

9.984

BATE

03/09/2021

07:10:30

00276899574EXPA1

3

9.984

BATE

03/09/2021

07:10:30

00276899575EXPA1

268

9.984

BATE

03/09/2021

07:10:30

00276899576EXPA1

223

9.984

BATE

03/09/2021

07:10:31

00276899587EXPA1

421

9.984

BATE

03/09/2021

07:10:31

00276899588EXPA1

145

9.982

BATE

03/09/2021

07:16:53

00276900514EXPA1

2

9.994

BATE

03/09/2021

07:24:13

00276901678EXPA1

195

9.994

BATE

03/09/2021

07:24:13

00276901679EXPA1

199

9.994

BATE

03/09/2021

07:24:18

00276901707EXPA1

260

9.998

BATE

03/09/2021

07:25:01

00276901808EXPA1

314

10.000

BATE

03/09/2021

07:27:23

00276902269EXPA1

209

9.994

BATE

03/09/2021

07:31:15

00276903025EXPA1

110

9.994

BATE

03/09/2021

07:31:16

00276903027EXPA1

110

9.986

BATE

03/09/2021

07:33:59

00276903498EXPA1

100

9.986

BATE

03/09/2021

07:33:59

00276903501EXPA1

100

9.986

BATE

03/09/2021

07:33:59

00276903504EXPA1

100

9.986

BATE

03/09/2021

07:33:59

00276903505EXPA1

144

9.986

BATE

03/09/2021

07:33:59

00276903506EXPA1

2

9.970

BATE

03/09/2021

07:36:01

00276903902EXPA1

295

9.970

BATE

03/09/2021

07:36:01

00276903908EXPA1

288

9.970

BATE

03/09/2021

07:36:01

00276903909EXPA1

58

9.972

BATE

03/09/2021

07:38:13

00276904346EXPA1

144

9.972

BATE

03/09/2021

07:38:13

00276904347EXPA1

167

9.972

BATE

03/09/2021

07:38:13

00276904348EXPA1

305

9.972

BATE

03/09/2021

07:41:25

00276904976EXPA1

144

9.968

BATE

03/09/2021

07:47:43

00276905978EXPA1

68

9.948

BATE

03/09/2021

07:54:19

00276906952EXPA1

274

9.960

BATE

03/09/2021

07:55:51

00276907191EXPA1

148

9.960

BATE

03/09/2021

07:56:06

00276907222EXPA1

309

9.962

BATE

03/09/2021

07:59:55

00276907788EXPA1

98

9.962

BATE

03/09/2021

07:59:55

00276907792EXPA1

145

9.954

BATE

03/09/2021

08:02:30

00276908260EXPA1

100

9.954

BATE

03/09/2021

08:02:30

00276908261EXPA1

85

9.954

BATE

03/09/2021

08:02:30

00276908262EXPA1

71

9.954

BATE

03/09/2021

08:02:30

00276908265EXPA1

131

9.956

BATE

03/09/2021

08:03:04

00276908363EXPA1

326

9.956

BATE

03/09/2021

08:03:04

00276908365EXPA1

41

9.962

BATE

03/09/2021

08:06:33

00276909061EXPA1

548

9.962

BATE

03/09/2021

08:06:33

00276909062EXPA1

20

9.948

BATE

03/09/2021

08:14:15

00276910316EXPA1

81

9.948

BATE

03/09/2021

08:14:15

00276910317EXPA1

275

9.948

BATE

03/09/2021

08:14:15

00276910318EXPA1

305

9.948

BATE

03/09/2021

08:14:15

00276910319EXPA1

5

9.948

BATE

03/09/2021

08:14:15

00276910320EXPA1

748

9.948

BATE

03/09/2021

08:15:19

00276910465EXPA1

338

9.958

BATE

03/09/2021

08:18:18

00276910965EXPA1

78

9.962

BATE

03/09/2021

08:21:01

00276911423EXPA1

364

9.972

BATE

03/09/2021

08:25:21

00276912157EXPA1

131

9.974

BATE

03/09/2021

08:36:38

00276914090EXPA1

308

9.974

BATE

03/09/2021

08:36:38

00276914092EXPA1

135

9.974

BATE

03/09/2021

08:36:38

00276914094EXPA1

197

9.974

BATE

03/09/2021

08:36:38

00276914095EXPA1

852

9.974

BATE

03/09/2021

08:36:45

00276914102EXPA1

299

9.966

BATE

03/09/2021

08:42:40

00276914778EXPA1

304

9.974

BATE

03/09/2021

08:45:40

00276915132EXPA1

330

9.974

BATE

03/09/2021

08:45:40

00276915133EXPA1

2

9.974

BATE

03/09/2021

08:45:40

00276915134EXPA1

699

9.974

BATE

03/09/2021

08:46:00

00276915177EXPA1

154

9.978

BATE

03/09/2021

08:55:50

00276916542EXPA1

100

9.978

BATE

03/09/2021

08:57:40

00276916885EXPA1

53

9.978

BATE

03/09/2021

08:57:40

00276916888EXPA1

100

9.978

BATE

03/09/2021

08:57:40

00276916889EXPA1

37

9.978

BATE

03/09/2021

08:57:40

00276916890EXPA1

307

9.970

BATE

03/09/2021

09:06:37

00276918067EXPA1

53

9.970

BATE

03/09/2021

09:06:54

00276918135EXPA1

787

9.974

BATE

03/09/2021

09:10:55

00276918722EXPA1

294

9.964

BATE

03/09/2021

09:14:39

00276919202EXPA1

301

9.970

BATE

03/09/2021

09:20:25

00276920011EXPA1

1405

9.976

BATE

03/09/2021

09:25:18

00276920750EXPA1

69

9.986

BATE

03/09/2021

09:37:32

00276922479EXPA1

346

9.990

BATE

03/09/2021

09:41:43

00276922942EXPA1

324

9.986

BATE

03/09/2021

09:52:11

00276924224EXPA1

148

9.982

BATE

03/09/2021

10:08:32

00276926884EXPA1

827

9.982

BATE

03/09/2021

10:08:32

00276926885EXPA1

295

9.992

BATE

03/09/2021

10:17:11

00276927985EXPA1

157

9.992

BATE

03/09/2021

10:17:11

00276927987EXPA1

403

10.000

BATE

03/09/2021

10:31:56

00276929758EXPA1

8

10.000

BATE

03/09/2021

10:35:29

00276930132EXPA1

128

10.045

BATE

03/09/2021

11:07:04

00276934090EXPA1

8

10.030

BATE

03/09/2021

11:53:34

00276940022EXPA1

450

10.030

BATE

03/09/2021

11:53:34

00276940025EXPA1

58

10.005

BATE

03/09/2021

12:20:57

00276943870EXPA1

35

10.005

BATE

03/09/2021

12:20:57

00276943871EXPA1

99

10.005

BATE

03/09/2021

12:20:57

00276943872EXPA1

100

10.005

BATE

03/09/2021

12:20:57

00276943873EXPA1

129

10.005

BATE

03/09/2021

12:20:57

00276943874EXPA1

100

10.005

BATE

03/09/2021

12:20:57

00276943875EXPA1

161

10.005

BATE

03/09/2021

12:22:10

00276944119EXPA1

471

10.005

BATE

03/09/2021

12:22:10

00276944120EXPA1

163

10.005

BATE

03/09/2021

12:22:10

00276944121EXPA1

280

10.005

BATE

03/09/2021

12:22:10

00276944122EXPA1

292

10.005

BATE

03/09/2021

12:22:10

00276944123EXPA1

257

10.005

BATE

03/09/2021

12:22:10

00276944124EXPA1

391

9.986

BATE

03/09/2021

12:47:20

00276950760EXPA1

120

9.986

BATE

03/09/2021

12:47:20

00276950761EXPA1

2

9.992

BATE

03/09/2021

12:54:07

00276952047EXPA1

30

9.992

BATE

03/09/2021

12:54:07

00276952048EXPA1

9

9.992

BATE

03/09/2021

12:54:07

00276952051EXPA1

58

9.988

BATE

03/09/2021

13:15:41

00276957081EXPA1

290

9.960

BATE

03/09/2021

13:23:19

00276960283EXPA1

11

9.944

BATE

03/09/2021

13:26:17

00276961476EXPA1

36

9.944

BATE

03/09/2021

13:26:17

00276961477EXPA1

46

9.944

BATE

03/09/2021

13:26:17

00276961478EXPA1

189

9.944

BATE

03/09/2021

13:26:17

00276961479EXPA1

54

9.944

BATE

03/09/2021

13:26:17

00276961480EXPA1

327

9.930

BATE

03/09/2021

13:54:34

00276974428EXPA1

100

9.936

BATE

03/09/2021

14:00:19

00276976765EXPA1

19

9.936

BATE

03/09/2021

14:00:19

00276976766EXPA1

100

9.936

BATE

03/09/2021

14:00:19

00276976767EXPA1

147

9.936

BATE

03/09/2021

14:00:19

00276976768EXPA1

3

9.936

BATE

03/09/2021

14:00:19

00276976769EXPA1

297

9.918

BATE

03/09/2021

14:11:21

00276981839EXPA1

1044

9.938

BATE

03/09/2021

14:20:33

00276985323EXPA1

81

9.938

BATE

03/09/2021

14:20:34

00276985325EXPA1

18

9.938

BATE

03/09/2021

14:20:34

00276985326EXPA1

241

9.938

BATE

03/09/2021

14:20:36

00276985327EXPA1

61

9.936

BATE

03/09/2021

14:22:18

00276986008EXPA1

308

9.936

BATE

03/09/2021

14:34:35

00276990716EXPA1

218

9.934

BATE

03/09/2021

14:35:02

00276990963EXPA1

58

9.934

BATE

03/09/2021

14:35:02

00276990964EXPA1

827

9.934

BATE

03/09/2021

14:37:33

00276991754EXPA1

190

9.932

BATE

03/09/2021

14:39:36

00276992428EXPA1

339

9.932

BATE

03/09/2021

14:39:36

00276992429EXPA1

964

9.932

BATE

03/09/2021

14:39:36

00276992430EXPA1

42

9.922

BATE

03/09/2021

14:42:47

00276993640EXPA1

10

9.922

BATE

03/09/2021

14:42:47

00276993641EXPA1

9

9.922

BATE

03/09/2021

14:42:47

00276993643EXPA1

211

9.916

BATE

03/09/2021

14:46:22

00276994887EXPA1

266

9.916

BATE

03/09/2021

14:49:09

00276995886EXPA1

108

9.916

BATE

03/09/2021

14:49:09

00276995887EXPA1

97

9.916

BATE

03/09/2021

14:49:09

00276995890EXPA1

412

9.906

BATE

03/09/2021

14:56:53

00276998472EXPA1

189

9.918

BATE

03/09/2021

15:06:43

00277001877EXPA1

110

9.926

BATE

03/09/2021

15:16:25

00277005331EXPA1

45

9.998

CHIX

03/09/2021

07:01:16

00276898155EXPA1

487

9.972

CHIX

03/09/2021

07:07:23

00276899047EXPA1

42

9.976

CHIX

03/09/2021

07:11:43

00276899732EXPA1

290

9.978

CHIX

03/09/2021

07:14:20

00276900106EXPA1

600

9.978

CHIX

03/09/2021

07:14:20

00276900107EXPA1

186

9.978

CHIX

03/09/2021

07:14:20

00276900108EXPA1

994

9.972

CHIX

03/09/2021

07:15:28

00276900233EXPA1

158

9.982

CHIX

03/09/2021

07:16:53

00276900513EXPA1

300

9.982

CHIX

03/09/2021

07:16:54

00276900515EXPA1

322

9.982

CHIX

03/09/2021

07:16:54

00276900516EXPA1

361

9.990

CHIX

03/09/2021

07:19:17

00276900893EXPA1

449

9.990

CHIX

03/09/2021

07:20:04

00276901008EXPA1

339

9.994

CHIX

03/09/2021

07:24:18

00276901706EXPA1

62

10.005

CHIX

03/09/2021

07:29:25

00276902657EXPA1

63

10.005

CHIX

03/09/2021

07:29:25

00276902658EXPA1

64

10.005

CHIX

03/09/2021

07:29:25

00276902659EXPA1

85

10.005

CHIX

03/09/2021

07:29:25

00276902660EXPA1

700

10.005

CHIX

03/09/2021

07:29:25

00276902661EXPA1

113

10.005

CHIX

03/09/2021

07:29:25

00276902662EXPA1

500

10.005

CHIX

03/09/2021

07:29:25

00276902663EXPA1

210

9.986

CHIX

03/09/2021

07:33:59

00276903500EXPA1

200

9.986

CHIX

03/09/2021

07:33:59

00276903502EXPA1

194

9.986

CHIX

03/09/2021

07:33:59

00276903503EXPA1

66

9.968

CHIX

03/09/2021

07:36:01

00276903900EXPA1

67

9.968

CHIX

03/09/2021

07:36:01

00276903904EXPA1

101

9.968

CHIX

03/09/2021

07:36:01

00276903906EXPA1

56

9.970

CHIX

03/09/2021

07:36:01

00276903907EXPA1

2

9.972

CHIX

03/09/2021

07:38:07

00276904328EXPA1

128

9.972

CHIX

03/09/2021

07:38:07

00276904329EXPA1

85

9.972

CHIX

03/09/2021

07:38:13

00276904345EXPA1

451

9.972

CHIX

03/09/2021

07:38:50

00276904441EXPA1

455

9.972

CHIX

03/09/2021

07:41:25

00276904978EXPA1

3

9.970

CHIX

03/09/2021

07:47:12

00276905899EXPA1

63

9.970

CHIX

03/09/2021

07:47:12

00276905901EXPA1

354

9.968

CHIX

03/09/2021

07:48:14

00276906058EXPA1

113

9.956

CHIX

03/09/2021

07:51:16

00276906541EXPA1

67

9.956

CHIX

03/09/2021

07:51:16

00276906542EXPA1

190

9.960

CHIX

03/09/2021

07:55:51

00276907189EXPA1

65

9.960

CHIX

03/09/2021

07:55:51

00276907190EXPA1

240

9.960

CHIX

03/09/2021

07:56:06

00276907221EXPA1

43

9.960

CHIX

03/09/2021

07:56:06

00276907223EXPA1

157

9.960

CHIX

03/09/2021

07:56:06

00276907224EXPA1

392

9.960

CHIX

03/09/2021

07:58:07

00276907516EXPA1

62

9.962

CHIX

03/09/2021

07:59:55

00276907790EXPA1

78

9.962

CHIX

03/09/2021

07:59:55

00276907793EXPA1

400

9.956

CHIX

03/09/2021

08:03:04

00276908364EXPA1

4

9.956

CHIX

03/09/2021

08:03:04

00276908366EXPA1

370

9.958

CHIX

03/09/2021

08:18:18

00276910966EXPA1

84

9.958

CHIX

03/09/2021

08:18:26

00276911007EXPA1

268

9.958

CHIX

03/09/2021

08:18:26

00276911008EXPA1

127

9.962

CHIX

03/09/2021

08:21:02

00276911426EXPA1

128

9.962

CHIX

03/09/2021

08:21:05

00276911443EXPA1

150

9.962

CHIX

03/09/2021

08:21:06

00276911444EXPA1

12

9.962

CHIX

03/09/2021

08:21:06

00276911446EXPA1

80

9.962

CHIX

03/09/2021

08:21:06

00276911448EXPA1

66

9.972

CHIX

03/09/2021

08:29:24

00276912870EXPA1

200

9.972

CHIX

03/09/2021

08:29:24

00276912871EXPA1

144

9.972

CHIX

03/09/2021

08:29:24

00276912872EXPA1

500

9.972

CHIX

03/09/2021

08:29:24

00276912873EXPA1

298

9.972

CHIX

03/09/2021

08:29:24

00276912874EXPA1

89

9.972

CHIX

03/09/2021

08:29:24

00276912875EXPA1

398

9.966

CHIX

03/09/2021

08:42:40

00276914777EXPA1

308

9.976

CHIX

03/09/2021

08:49:18

00276915629EXPA1

319

9.976

CHIX

03/09/2021

08:49:18

00276915630EXPA1

490

9.976

CHIX

03/09/2021

08:49:18

00276915631EXPA1

700

9.980

CHIX

03/09/2021

08:52:47

00276916106EXPA1

260

9.980

CHIX

03/09/2021

08:52:47

00276916108EXPA1

85

9.980

CHIX

03/09/2021

08:52:47

00276916109EXPA1

100

9.980

CHIX

03/09/2021

08:52:47

00276916110EXPA1

458

9.980

CHIX

03/09/2021

08:52:47

00276916111EXPA1

72

9.978

CHIX

03/09/2021

08:55:50

00276916543EXPA1

200

9.978

CHIX

03/09/2021

08:55:50

00276916544EXPA1

300

9.978

CHIX

03/09/2021

08:55:50

00276916545EXPA1

115

9.978

CHIX

03/09/2021

08:55:50

00276916546EXPA1

99

9.978

CHIX

03/09/2021

08:55:50

00276916547EXPA1

63

9.978

CHIX

03/09/2021

08:55:50

00276916548EXPA1

73

9.966

CHIX

03/09/2021

09:06:00

00276917980EXPA1

189

9.970

CHIX

03/09/2021

09:06:37

00276918064EXPA1

72

9.970

CHIX

03/09/2021

09:06:37

00276918065EXPA1

154

9.970

CHIX

03/09/2021

09:06:37

00276918066EXPA1

4

9.970

CHIX

03/09/2021

09:06:37

00276918068EXPA1

620

9.970

CHIX

03/09/2021

09:06:54

00276918134EXPA1

433

9.974

CHIX

03/09/2021

09:10:55

00276918723EXPA1

816

9.974

CHIX

03/09/2021

09:10:55

00276918724EXPA1

251

9.970

CHIX

03/09/2021

09:17:51

00276919625EXPA1

200

9.970

CHIX

03/09/2021

09:17:51

00276919626EXPA1

481

9.970

CHIX

03/09/2021

09:20:14

00276919982EXPA1

249

9.978

CHIX

03/09/2021

09:28:03

00276921135EXPA1

65

9.978

CHIX

03/09/2021

09:28:03

00276921136EXPA1

549

9.978

CHIX

03/09/2021

09:28:23

00276921156EXPA1

694

9.988

CHIX

03/09/2021

09:31:26

00276921507EXPA1

164

9.988

CHIX

03/09/2021

09:31:26

00276921508EXPA1

100

9.988

CHIX

03/09/2021

09:31:26

00276921509EXPA1

2

9.984

CHIX

03/09/2021

09:34:29

00276922004EXPA1

20

9.982

CHIX

03/09/2021

09:34:29

00276922005EXPA1

89

9.988

CHIX

03/09/2021

09:38:09

00276922567EXPA1

478

9.988

CHIX

03/09/2021

09:38:09

00276922568EXPA1

497

9.986

CHIX

03/09/2021

09:52:11

00276924226EXPA1

475

9.974

CHIX

03/09/2021

09:54:33

00276924587EXPA1

286

9.968

CHIX

03/09/2021

09:58:22

00276925159EXPA1

84

9.968

CHIX

03/09/2021

09:58:22

00276925160EXPA1

74

9.968

CHIX

03/09/2021

09:58:22

00276925161EXPA1

294

9.968

CHIX

03/09/2021

09:58:22

00276925162EXPA1

298

9.978

CHIX

03/09/2021

10:02:00

00276925933EXPA1

30

9.978

CHIX

03/09/2021

10:02:00

00276925934EXPA1

1385

9.978

CHIX

03/09/2021

10:02:00

00276925936EXPA1

247

9.986

CHIX

03/09/2021

10:05:05

00276926328EXPA1

310

9.986

CHIX

03/09/2021

10:05:05

00276926330EXPA1

8

9.982

CHIX

03/09/2021

10:10:34

00276927156EXPA1

76

9.982

CHIX

03/09/2021

10:10:34

00276927159EXPA1

34

9.982

CHIX

03/09/2021

10:10:34

00276927160EXPA1

126

10.005

CHIX

03/09/2021

10:21:53

00276928495EXPA1

72

10.005

CHIX

03/09/2021

10:21:53

00276928496EXPA1

146

10.005

CHIX

03/09/2021

10:21:53

00276928497EXPA1

300

10.005

CHIX

03/09/2021

10:21:53

00276928498EXPA1

108

10.005

CHIX

03/09/2021

10:21:53

00276928499EXPA1

170

10.005

CHIX

03/09/2021

10:21:53

00276928500EXPA1

104

10.005

CHIX

03/09/2021

10:21:53

00276928501EXPA1

500

10.005

CHIX

03/09/2021

10:21:53

00276928502EXPA1

500

10.005

CHIX

03/09/2021

10:21:53

00276928503EXPA1

273

10.005

CHIX

03/09/2021

10:25:50

00276929049EXPA1

261

10.005

CHIX

03/09/2021

10:26:20

00276929137EXPA1

260

10.000

CHIX

03/09/2021

10:31:56

00276929759EXPA1

184

10.000

CHIX

03/09/2021

10:31:56

00276929760EXPA1

291

10.000

CHIX

03/09/2021

10:31:56

00276929761EXPA1

100

10.000

CHIX

03/09/2021

10:35:29

00276930135EXPA1

57

10.005

CHIX

03/09/2021

10:40:03

00276930741EXPA1

9

10.005

CHIX

03/09/2021

10:40:03

00276930742EXPA1

250

10.005

CHIX

03/09/2021

10:40:04

00276930749EXPA1

156

10.005

CHIX

03/09/2021

10:40:04

00276930750EXPA1

484

10.000

CHIX

03/09/2021

10:45:03

00276931196EXPA1

563

10.025

CHIX

03/09/2021

11:21:01

00276935975EXPA1

3

10.030

CHIX

03/09/2021

11:28:52

00276936981EXPA1

329

10.030

CHIX

03/09/2021

11:28:52

00276936982EXPA1

66

10.030

CHIX

03/09/2021

11:28:52

00276936984EXPA1

64

10.030

CHIX

03/09/2021

11:30:14

00276937202EXPA1

56

10.030

CHIX

03/09/2021

11:30:14

00276937205EXPA1

270

10.030

CHIX

03/09/2021

11:30:14

00276937206EXPA1

164

10.030

CHIX

03/09/2021

11:32:59

00276937490EXPA1

48

10.030

CHIX

03/09/2021

11:32:59

00276937493EXPA1

290

10.030

CHIX

03/09/2021

11:32:59

00276937494EXPA1

44

10.035

CHIX

03/09/2021

11:42:32

00276938740EXPA1

27

10.035

CHIX

03/09/2021

11:42:32

00276938742EXPA1

311

10.035

CHIX

03/09/2021

11:42:32

00276938745EXPA1

302

10.035

CHIX

03/09/2021

11:42:32

00276938747EXPA1

491

10.040

CHIX

03/09/2021

11:46:07

00276939106EXPA1

172

10.035

CHIX

03/09/2021

11:49:36

00276939531EXPA1

500

10.035

CHIX

03/09/2021

11:50:05

00276939570EXPA1

473

10.035

CHIX

03/09/2021

11:50:05

00276939571EXPA1

515

10.015

CHIX

03/09/2021

12:01:05

00276940945EXPA1

152

10.005

CHIX

03/09/2021

12:08:34

00276941972EXPA1

255

10.005

CHIX

03/09/2021

12:08:34

00276941973EXPA1

46

10.005

CHIX

03/09/2021

12:08:34

00276941974EXPA1

197

10.000

CHIX

03/09/2021

12:11:09

00276942397EXPA1

236

10.000

CHIX

03/09/2021

12:11:09

00276942399EXPA1

64

10.000

CHIX

03/09/2021

12:11:09

00276942400EXPA1

73

10.005

CHIX

03/09/2021

12:30:09

00276945559EXPA1

535

9.972

CHIX

03/09/2021

12:32:53

00276946866EXPA1

431

9.978

CHIX

03/09/2021

12:35:08

00276947476EXPA1

45

9.988

CHIX

03/09/2021

12:36:25

00276947981EXPA1

300

9.994

CHIX

03/09/2021

12:36:37

00276948046EXPA1

99

9.994

CHIX

03/09/2021

12:36:37

00276948047EXPA1

1041

9.994

CHIX

03/09/2021

12:36:37

00276948048EXPA1

220

9.984

CHIX

03/09/2021

12:41:24

00276949322EXPA1

258

9.984

CHIX

03/09/2021

12:41:24

00276949324EXPA1

230

9.986

CHIX

03/09/2021

12:47:20

00276950762EXPA1

440

9.990

CHIX

03/09/2021

12:48:52

00276951028EXPA1

4

9.992

CHIX

03/09/2021

12:54:07

00276952049EXPA1

28

9.992

CHIX

03/09/2021

12:54:07

00276952050EXPA1

537

10.005

CHIX

03/09/2021

12:58:46

00276953083EXPA1

319

10.005

CHIX

03/09/2021

13:07:44

00276955131EXPA1

145

10.005

CHIX

03/09/2021

13:07:44

00276955132EXPA1

48

10.005

CHIX

03/09/2021

13:07:44

00276955133EXPA1

482

10.005

CHIX

03/09/2021

13:10:22

00276955872EXPA1

85

9.988

CHIX

03/09/2021

13:15:41

00276957082EXPA1

100

9.988

CHIX

03/09/2021

13:15:41

00276957083EXPA1

26

9.988

CHIX

03/09/2021

13:15:41

00276957084EXPA1

428

9.988

CHIX

03/09/2021

13:15:59

00276957169EXPA1

1214

9.930

CHIX

03/09/2021

13:29:14

00276962589EXPA1

344

9.940

CHIX

03/09/2021

13:34:49

00276965253EXPA1

245

9.936

CHIX

03/09/2021

13:37:13

00276966489EXPA1

280

9.936

CHIX

03/09/2021

13:37:13

00276966498EXPA1

446

9.940

CHIX

03/09/2021

13:38:50

00276967437EXPA1

726

9.924

CHIX

03/09/2021

13:40:32

00276968440EXPA1

500

9.926

CHIX

03/09/2021

13:42:35

00276969157EXPA1

316

9.926

CHIX

03/09/2021

13:42:35

00276969158EXPA1

601

9.926

CHIX

03/09/2021

13:42:35

00276969159EXPA1

60

9.938

CHIX

03/09/2021

13:44:04

00276969566EXPA1

479

9.956

CHIX

03/09/2021

13:50:00

00276972205EXPA1

141

9.934

CHIX

03/09/2021

13:51:46

00276973209EXPA1

100

9.934

CHIX

03/09/2021

13:51:46

00276973211EXPA1

160

9.932

CHIX

03/09/2021

13:54:56

00276974518EXPA1

100

9.932

CHIX

03/09/2021

13:54:56

00276974521EXPA1

200

9.932

CHIX

03/09/2021

13:54:56

00276974523EXPA1

187

9.932

CHIX

03/09/2021

13:54:56

00276974524EXPA1

129

9.932

CHIX

03/09/2021

13:57:22

00276975615EXPA1

314

9.932

CHIX

03/09/2021

13:57:22

00276975616EXPA1

66

9.930

CHIX

03/09/2021

13:58:21

00276975977EXPA1

102

9.930

CHIX

03/09/2021

13:58:21

00276975978EXPA1

65

9.930

CHIX

03/09/2021

13:58:21

00276975979EXPA1

293

9.930

CHIX

03/09/2021

13:58:21

00276975980EXPA1

472

9.930

CHIX

03/09/2021

13:58:21

00276975981EXPA1

3

9.930

CHIX

03/09/2021

13:58:21

00276975982EXPA1

54

9.930

CHIX

03/09/2021

13:58:21

00276975983EXPA1

168

9.936

CHIX

03/09/2021

13:59:32

00276976443EXPA1

32

9.936

CHIX

03/09/2021

13:59:32

00276976445EXPA1

67

9.926

CHIX

03/09/2021

14:01:29

00276977246EXPA1

200

9.926

CHIX

03/09/2021

14:01:29

00276977250EXPA1

475

9.932

CHIX

03/09/2021

14:04:01

00276978412EXPA1

466

9.930

CHIX

03/09/2021

14:05:28

00276979168EXPA1

57

9.930

CHIX

03/09/2021

14:05:28

00276979169EXPA1

544

9.932

CHIX

03/09/2021

14:08:20

00276980507EXPA1

370

9.918

CHIX

03/09/2021

14:10:46

00276981546EXPA1

62

9.918

CHIX

03/09/2021

14:10:46

00276981547EXPA1

280

9.918

CHIX

03/09/2021

14:10:46

00276981548EXPA1

63

9.918

CHIX

03/09/2021

14:10:46

00276981549EXPA1

109

9.918

CHIX

03/09/2021

14:11:21

00276981840EXPA1

63

9.918

CHIX

03/09/2021

14:11:21

00276981841EXPA1

320

9.918

CHIX

03/09/2021

14:11:21

00276981842EXPA1

219

9.918

CHIX

03/09/2021

14:11:23

00276981852EXPA1

489

9.934

CHIX

03/09/2021

14:14:20

00276983044EXPA1

300

9.940

CHIX

03/09/2021

14:17:44

00276984170EXPA1

72

9.940

CHIX

03/09/2021

14:17:44

00276984171EXPA1

161

9.940

CHIX

03/09/2021

14:17:44

00276984172EXPA1

200

9.940

CHIX

03/09/2021

14:17:44

00276984173EXPA1

44

9.944

CHIX

03/09/2021

14:19:05

00276984748EXPA1

747

9.944

CHIX

03/09/2021

14:19:26

00276984876EXPA1

1177

9.944

CHIX

03/09/2021

14:19:26

00276984882EXPA1

62

9.934

CHIX

03/09/2021

14:22:11

00276985969EXPA1

278

9.936

CHIX

03/09/2021

14:22:18

00276986009EXPA1

326

9.938

CHIX

03/09/2021

14:22:31

00276986106EXPA1

22

9.938

CHIX

03/09/2021

14:25:55

00276987625EXPA1

132

9.938

CHIX

03/09/2021

14:25:55

00276987626EXPA1

153

9.938

CHIX

03/09/2021

14:25:55

00276987628EXPA1

40

9.934

CHIX

03/09/2021

14:27:12

00276988094EXPA1

147

9.934

CHIX

03/09/2021

14:27:12

00276988097EXPA1

152

9.934

CHIX

03/09/2021

14:27:12

00276988100EXPA1

338

9.938

CHIX

03/09/2021

14:30:14

00276989110EXPA1

150

9.938

CHIX

03/09/2021

14:30:14

00276989111EXPA1

483

9.932

CHIX

03/09/2021

14:31:13

00276989466EXPA1

305

9.934

CHIX

03/09/2021

14:32:13

00276989838EXPA1

200

9.934

CHIX

03/09/2021

14:35:02

00276990959EXPA1

381

9.934

CHIX

03/09/2021

14:35:02

00276990961EXPA1

486

9.932

CHIX

03/09/2021

14:36:32

00276991430EXPA1

500

9.934

CHIX

03/09/2021

14:37:44

00276991784EXPA1

69

9.934

CHIX

03/09/2021

14:37:44

00276991785EXPA1

95

9.928

CHIX

03/09/2021

14:39:18

00276992279EXPA1

480

9.926

CHIX

03/09/2021

14:41:36

00276993259EXPA1

39

9.922

CHIX

03/09/2021

14:42:47

00276993637EXPA1

310

9.922

CHIX

03/09/2021

14:42:47

00276993639EXPA1

9

9.922

CHIX

03/09/2021

14:42:47

00276993642EXPA1

282

9.922

CHIX

03/09/2021

14:42:47

00276993645EXPA1

16

9.922

CHIX

03/09/2021

14:42:47

00276993646EXPA1

432

9.922

CHIX

03/09/2021

14:44:05

00276994085EXPA1

289

9.918

CHIX

03/09/2021

14:45:11

00276994441EXPA1

72

9.916

CHIX

03/09/2021

14:46:22

00276994888EXPA1

95

9.916

CHIX

03/09/2021

14:46:22

00276994889EXPA1

295

9.916

CHIX

03/09/2021

14:46:22

00276994890EXPA1

134

9.916

CHIX

03/09/2021

14:46:22

00276994891EXPA1

104

9.916

CHIX

03/09/2021

14:46:24

00276994966EXPA1

500

9.916

CHIX

03/09/2021

14:46:24

00276994967EXPA1

110

9.916

CHIX

03/09/2021

14:46:24

00276994968EXPA1

72

9.918

CHIX

03/09/2021

14:47:38

00276995427EXPA1

140

9.918

CHIX

03/09/2021

14:47:38

00276995428EXPA1

49

9.918

CHIX

03/09/2021

14:48:45

00276995766EXPA1

243

9.918

CHIX

03/09/2021

14:48:45

00276995768EXPA1

12

9.918

CHIX

03/09/2021

14:48:45

00276995769EXPA1

56

9.918

CHIX

03/09/2021

14:48:45

00276995776EXPA1

33

9.918

CHIX

03/09/2021

14:48:45

00276995780EXPA1

49

9.916

CHIX

03/09/2021

14:49:09

00276995882EXPA1

92

9.916

CHIX

03/09/2021

14:49:09

00276995883EXPA1

72

9.916

CHIX

03/09/2021

14:49:09

00276995884EXPA1

72

9.916

CHIX

03/09/2021

14:49:09

00276995885EXPA1

133

9.916

CHIX

03/09/2021

14:49:09

00276995888EXPA1

117

9.916

CHIX

03/09/2021

14:49:09

00276995889EXPA1

56

9.918

CHIX

03/09/2021

14:50:10

00276996272EXPA1

48

9.918

CHIX

03/09/2021

14:50:10

00276996275EXPA1

373

9.918

CHIX

03/09/2021

14:50:10

00276996277EXPA1

544

9.916

CHIX

03/09/2021

14:52:02

00276996889EXPA1

49

9.916

CHIX

03/09/2021

14:54:16

00276997681EXPA1

2339

9.918

CHIX

03/09/2021

14:54:50

00276997838EXPA1

113

9.912

CHIX

03/09/2021

14:58:44

00276998989EXPA1

39

9.912

CHIX

03/09/2021

14:58:58

00276999099EXPA1

303

9.912

CHIX

03/09/2021

14:58:58

00276999100EXPA1

41

9.912

CHIX

03/09/2021

14:59:05

00276999177EXPA1

301

9.916

CHIX

03/09/2021

15:00:22

00276999775EXPA1

224

9.916

CHIX

03/09/2021

15:00:22

00276999776EXPA1

218

9.916

CHIX

03/09/2021

15:01:08

00277000055EXPA1

411

9.920

CHIX

03/09/2021

15:03:16

00277000764EXPA1

209

9.920

CHIX

03/09/2021

15:03:16

00277000769EXPA1

58

9.920

CHIX

03/09/2021

15:03:16

00277000770EXPA1

623

9.922

CHIX

03/09/2021

15:03:53

00277000929EXPA1

38

9.924

CHIX

03/09/2021

15:04:37

00277001184EXPA1

485

9.924

CHIX

03/09/2021

15:04:37

00277001185EXPA1

117

9.922

CHIX

03/09/2021

15:05:11

00277001352EXPA1

5

9.922

CHIX

03/09/2021

15:05:11

00277001353EXPA1

100

9.922

CHIX

03/09/2021

15:05:11

00277001354EXPA1

700

9.922

CHIX

03/09/2021

15:05:11

00277001355EXPA1

250

9.922

CHIX

03/09/2021

15:05:11

00277001356EXPA1

238

9.922

CHIX

03/09/2021

15:05:53

00277001614EXPA1

95

9.918

CHIX

03/09/2021

15:06:43

00277001874EXPA1

185

9.918

CHIX

03/09/2021

15:06:43

00277001876EXPA1

532

9.918

CHIX

03/09/2021

15:07:16

00277002069EXPA1

197

9.918

CHIX

03/09/2021

15:08:49

00277002468EXPA1

96

9.916

CHIX

03/09/2021

15:10:07

00277002905EXPA1

333

9.916

CHIX

03/09/2021

15:10:07

00277002906EXPA1

20

9.916

CHIX

03/09/2021

15:10:07

00277002908EXPA1

72

9.916

CHIX

03/09/2021

15:10:57

00277003194EXPA1

85

9.916

CHIX

03/09/2021

15:10:57

00277003195EXPA1

137

9.916

CHIX

03/09/2021

15:10:57

00277003196EXPA1

90

9.916

CHIX

03/09/2021

15:10:57

00277003197EXPA1

260

9.916

CHIX

03/09/2021

15:10:57

00277003198EXPA1

119

9.916

CHIX

03/09/2021

15:10:57

00277003199EXPA1

232

9.926

CHIX

03/09/2021

15:12:01

00277003641EXPA1

1432

9.926

CHIX

03/09/2021

15:12:01

00277003642EXPA1

995

9.934

CHIX

03/09/2021

15:13:07

00277003953EXPA1

43

9.934

CHIX

03/09/2021

15:13:07

00277003954EXPA1

417

9.934

CHIX

03/09/2021

15:13:07

00277003955EXPA1

2

9.928

CHIX

03/09/2021

15:18:51

00277006260EXPA1

419

9.928

CHIX

03/09/2021

15:18:51

00277006261EXPA1

500

9.928

CHIX

03/09/2021

15:18:51

00277006262EXPA1

376

9.928

CHIX

03/09/2021

15:18:51

00277006263EXPA1

222

9.928

CHIX

03/09/2021

15:18:51

00277006264EXPA1

72

9.924

CHIX

03/09/2021

15:20:00

00277006658EXPA1

324

9.924

CHIX

03/09/2021

15:20:00

00277006659EXPA1

270

9.924

CHIX

03/09/2021

15:20:00

00277006660EXPA1

546

9.924

CHIX

03/09/2021

15:20:00

00277006661EXPA1

72

9.924

CHIX

03/09/2021

15:20:00

00277006662EXPA1

113

9.924

CHIX

03/09/2021

15:20:00

00277006663EXPA1

115

9.924

CHIX

03/09/2021

15:20:00

00277006664EXPA1

124

9.924

CHIX

03/09/2021

15:20:00

00277006665EXPA1

13

9.924

CHIX

03/09/2021

15:20:00

00277006666EXPA1

441

9.922

CHIX

03/09/2021

15:22:42

00277007891EXPA1

57

9.922

CHIX

03/09/2021

15:22:42

00277007892EXPA1

85

9.922

CHIX

03/09/2021

15:22:59

00277008010EXPA1

500

9.922

CHIX

03/09/2021

15:22:59

00277008012EXPA1

256

9.920

CHIX

03/09/2021

15:23:02

00277008038EXPA1

231

10.010

TRQX

03/09/2021

07:02:58

00276898380EXPA1

295

10.010

TRQX

03/09/2021

07:02:58

00276898382EXPA1

599

9.968

TRQX

03/09/2021

07:05:36

00276898746EXPA1

552

9.968

TRQX

03/09/2021

07:06:11

00276898844EXPA1

491

9.980

TRQX

03/09/2021

07:09:32

00276899401EXPA1

942

9.978

TRQX

03/09/2021

07:11:43

00276899733EXPA1

104

9.976

TRQX

03/09/2021

07:12:50

00276899903EXPA1

962

9.976

TRQX

03/09/2021

07:12:50

00276899904EXPA1

318

9.982

TRQX

03/09/2021

07:16:53

00276900512EXPA1

18

9.990

TRQX

03/09/2021

07:19:17

00276900891EXPA1

290

9.990

TRQX

03/09/2021

07:19:17

00276900892EXPA1

914

9.990

TRQX

03/09/2021

07:22:15

00276901359EXPA1

356

10.000

TRQX

03/09/2021

07:27:23

00276902270EXPA1

190

9.972

TRQX

03/09/2021

07:41:25

00276904979EXPA1

36

9.972

TRQX

03/09/2021

07:41:25

00276904980EXPA1

333

9.974

TRQX

03/09/2021

07:43:45

00276905325EXPA1

144

9.974

TRQX

03/09/2021

07:43:45

00276905326EXPA1

305

9.974

TRQX

03/09/2021

07:43:45

00276905329EXPA1

3

9.974

TRQX

03/09/2021

07:43:45

00276905330EXPA1

3

9.974

TRQX

03/09/2021

07:43:45

00276905331EXPA1

886

9.974

TRQX

03/09/2021

07:43:45

00276905332EXPA1

145

9.956

TRQX

03/09/2021

07:51:16

00276906538EXPA1

145

9.948

TRQX

03/09/2021

07:54:19

00276906951EXPA1

100

9.948

TRQX

03/09/2021

07:54:19

00276906953EXPA1

500

9.948

TRQX

03/09/2021

07:54:19

00276906954EXPA1

144

9.962

TRQX

03/09/2021

07:59:55

00276907791EXPA1

145

9.954

TRQX

03/09/2021

08:02:30

00276908258EXPA1

100

9.954

TRQX

03/09/2021

08:02:30

00276908259EXPA1

11

9.954

TRQX

03/09/2021

08:02:30

00276908263EXPA1

38

9.954

TRQX

03/09/2021

08:02:30

00276908264EXPA1

144

9.968

TRQX

03/09/2021

08:31:57

00276913344EXPA1

338

9.968

TRQX

03/09/2021

08:32:00

00276913346EXPA1

359

9.968

TRQX

03/09/2021

08:32:01

00276913347EXPA1

522

9.968

TRQX

03/09/2021

08:32:58

00276913479EXPA1

111

9.972

TRQX

03/09/2021

08:48:59

00276915581EXPA1

2

9.972

TRQX

03/09/2021

08:48:59

00276915582EXPA1

100

9.978

TRQX

03/09/2021

08:57:40

00276916884EXPA1

144

9.978

TRQX

03/09/2021

08:57:40

00276916886EXPA1

286

9.974

TRQX

03/09/2021

09:01:05

00276917287EXPA1

799

9.974

TRQX

03/09/2021

09:01:05

00276917288EXPA1

144

9.966

TRQX

03/09/2021

09:06:00

00276917979EXPA1

13

9.972

TRQX

03/09/2021

09:10:43

00276918685EXPA1

38

9.972

TRQX

03/09/2021

09:10:43

00276918686EXPA1

100

9.964

TRQX

03/09/2021

09:14:39

00276919201EXPA1

289

9.970

TRQX

03/09/2021

09:24:16

00276920595EXPA1

3

9.970

TRQX

03/09/2021

09:24:16

00276920596EXPA1

604

9.984

TRQX

03/09/2021

09:34:29

00276922002EXPA1

1761

9.998

TRQX

03/09/2021

09:42:49

00276923086EXPA1

144

9.968

TRQX

03/09/2021

09:58:22

00276925158EXPA1

39

9.968

TRQX

03/09/2021

09:58:22

00276925163EXPA1

22

9.968

TRQX

03/09/2021

09:58:22

00276925164EXPA1

26

9.968

TRQX

03/09/2021

09:58:22

00276925165EXPA1

15

9.968

TRQX

03/09/2021

09:58:22

00276925166EXPA1

22

9.968

TRQX

03/09/2021

09:58:22

00276925167EXPA1

135

9.968

TRQX

03/09/2021

09:58:22

00276925168EXPA1

500

9.968

TRQX

03/09/2021

09:58:22

00276925169EXPA1

180

9.988

TRQX

03/09/2021

10:12:35

00276927431EXPA1

52

9.988

TRQX

03/09/2021

10:12:35

00276927433EXPA1

12

9.990

TRQX

03/09/2021

10:13:39

00276927561EXPA1

27

9.990

TRQX

03/09/2021

10:13:40

00276927563EXPA1

1624

9.990

TRQX

03/09/2021

10:13:40

00276927564EXPA1

355

10.000

TRQX

03/09/2021

10:31:56

00276929757EXPA1

1

10.000

TRQX

03/09/2021

10:35:29

00276930131EXPA1

48

9.998

TRQX

03/09/2021

10:48:59

00276931694EXPA1

600

9.998

TRQX

03/09/2021

10:48:59

00276931695EXPA1

754

9.998

TRQX

03/09/2021

10:48:59

00276931696EXPA1

489

10.035

TRQX

03/09/2021

11:50:05

00276939569EXPA1

100

10.015

TRQX

03/09/2021

12:01:06

00276940947EXPA1

67

10.015

TRQX

03/09/2021

12:01:06

00276940948EXPA1

144

9.982

TRQX

03/09/2021

12:41:10

00276949255EXPA1

214

9.982

TRQX

03/09/2021

12:43:57

00276949866EXPA1

189

9.982

TRQX

03/09/2021

12:43:57

00276949867EXPA1

143

9.982

TRQX

03/09/2021

12:44:05

00276949906EXPA1

563

9.982

TRQX

03/09/2021

12:44:05

00276949907EXPA1

151

9.984

TRQX

03/09/2021

12:51:13

00276951485EXPA1

1338

9.984

TRQX

03/09/2021

12:51:13

00276951486EXPA1

25

9.992

TRQX

03/09/2021

12:54:07

00276952045EXPA1

144

9.992

TRQX

03/09/2021

12:54:07

00276952046EXPA1

97

9.994

TRQX

03/09/2021

12:54:07

00276952052EXPA1

260

9.994

TRQX

03/09/2021

12:54:07

00276952053EXPA1

772

9.994

TRQX

03/09/2021

12:54:07

00276952054EXPA1

328

10.005

TRQX

03/09/2021

12:58:46

00276953081EXPA1

11

10.005

TRQX

03/09/2021

12:58:46

00276953084EXPA1

150

9.944

TRQX

03/09/2021

13:26:17

00276961472EXPA1

409

9.944

TRQX

03/09/2021

13:26:17

00276961475EXPA1

76

9.944

TRQX

03/09/2021

13:26:17

00276961481EXPA1

45

9.934

TRQX

03/09/2021

13:33:48

00276964762EXPA1

145

9.928

TRQX

03/09/2021

13:56:38

00276975258EXPA1

145

9.928

TRQX

03/09/2021

13:56:41

00276975267EXPA1

100

9.928

TRQX

03/09/2021

13:56:41

00276975268EXPA1

2

9.928

TRQX

03/09/2021

13:56:45

00276975281EXPA1

100

9.932

TRQX

03/09/2021

14:07:19

00276980015EXPA1

145

9.932

TRQX

03/09/2021

14:07:19

00276980016EXPA1

306

10.005

XLON

03/09/2021

07:01:21

00276898170EXPA1

305

10.005

XLON

03/09/2021

07:01:21

00276898171EXPA1

631

10.005

XLON

03/09/2021

07:01:21

00276898172EXPA1

68

10.005

XLON

03/09/2021

07:01:21

00276898173EXPA1

522

9.996

XLON

03/09/2021

07:04:02

00276898558EXPA1

559

9.980

XLON

03/09/2021

07:04:38

00276898624EXPA1

541

9.972

XLON

03/09/2021

07:08:08

00276899153EXPA1

579

9.964

XLON

03/09/2021

07:09:01

00276899301EXPA1

200

9.982

XLON

03/09/2021

07:18:10

00276900705EXPA1

72

9.984

XLON

03/09/2021

07:18:10

00276900706EXPA1

72

9.984

XLON

03/09/2021

07:18:10

00276900707EXPA1

546

9.982

XLON

03/09/2021

07:18:10

00276900708EXPA1

648

9.990

XLON

03/09/2021

07:20:04

00276901009EXPA1

679

9.988

XLON

03/09/2021

07:21:05

00276901170EXPA1

578

9.984

XLON

03/09/2021

07:23:20

00276901555EXPA1

3

10.010

XLON

03/09/2021

07:25:48

00276901980EXPA1

1236

10.010

XLON

03/09/2021

07:25:48

00276901981EXPA1

370

10.000

XLON

03/09/2021

07:27:23

00276902271EXPA1

261

10.000

XLON

03/09/2021

07:27:23

00276902272EXPA1

125

10.000

XLON

03/09/2021

07:27:23

00276902273EXPA1

667

9.994

XLON

03/09/2021

07:31:16

00276903028EXPA1

111

9.994

XLON

03/09/2021

07:31:16

00276903029EXPA1

730

9.986

XLON

03/09/2021

07:32:21

00276903260EXPA1

200

9.986

XLON

03/09/2021

07:33:59

00276903497EXPA1

150

9.986

XLON

03/09/2021

07:33:59

00276903499EXPA1

3

9.970

XLON

03/09/2021

07:36:01

00276903901EXPA1

175

9.970

XLON

03/09/2021

07:36:01

00276903903EXPA1

57

9.970

XLON

03/09/2021

07:36:01

00276903905EXPA1

47

9.970

XLON

03/09/2021

07:38:02

00276904310EXPA1

12

9.970

XLON

03/09/2021

07:38:02

00276904311EXPA1

200

9.972

XLON

03/09/2021

07:38:34

00276904411EXPA1

682

9.972

XLON

03/09/2021

07:38:50

00276904440EXPA1

195

9.972

XLON

03/09/2021

07:41:25

00276904975EXPA1

507

9.972

XLON

03/09/2021

07:41:25

00276904977EXPA1

616

9.972

XLON

03/09/2021

07:45:31

00276905611EXPA1

2

9.970

XLON

03/09/2021

07:47:12

00276905900EXPA1

200

9.972

XLON

03/09/2021

07:47:15

00276905910EXPA1

107

9.972

XLON

03/09/2021

07:47:15

00276905911EXPA1

200

9.968

XLON

03/09/2021

07:47:43

00276905977EXPA1

98

9.968

XLON

03/09/2021

07:47:43

00276905979EXPA1

200

9.968

XLON

03/09/2021

07:48:13

00276906052EXPA1

623

9.968

XLON

03/09/2021

07:48:14

00276906059EXPA1

696

9.958

XLON

03/09/2021

07:49:34

00276906232EXPA1

200

9.956

XLON

03/09/2021

07:51:16

00276906539EXPA1

181

9.956

XLON

03/09/2021

07:51:16

00276906540EXPA1

356

9.956

XLON

03/09/2021

07:51:16

00276906543EXPA1

200

9.956

XLON

03/09/2021

07:51:16

00276906544EXPA1

19

9.956

XLON

03/09/2021

07:51:16

00276906545EXPA1

502

9.948

XLON

03/09/2021

07:53:21

00276906830EXPA1

219

9.960

XLON

03/09/2021

07:57:34

00276907421EXPA1

669

9.960

XLON

03/09/2021

07:58:07

00276907517EXPA1

103

9.962

XLON

03/09/2021

07:59:55

00276907787EXPA1

187

9.962

XLON

03/09/2021

07:59:55

00276907789EXPA1

334

9.962

XLON

03/09/2021

07:59:55

00276907794EXPA1

58

9.962

XLON

03/09/2021

07:59:55

00276907795EXPA1

200

9.962

XLON

03/09/2021

08:05:50

00276908868EXPA1

1452

9.962

XLON

03/09/2021

08:06:33

00276909063EXPA1

88

9.964

XLON

03/09/2021

08:08:28

00276909406EXPA1

140

9.964

XLON

03/09/2021

08:08:28

00276909407EXPA1

150

9.964

XLON

03/09/2021

08:08:28

00276909408EXPA1

172

9.964

XLON

03/09/2021

08:08:28

00276909409EXPA1

877

9.964

XLON

03/09/2021

08:08:28

00276909410EXPA1

200

9.956

XLON

03/09/2021

08:10:35

00276909716EXPA1

196

9.956

XLON

03/09/2021

08:10:35

00276909717EXPA1

922

9.956

XLON

03/09/2021

08:10:35

00276909718EXPA1

702

9.950

XLON

03/09/2021

08:12:21

00276909976EXPA1

560

9.950

XLON

03/09/2021

08:16:36

00276910653EXPA1

623

9.958

XLON

03/09/2021

08:18:26

00276911006EXPA1

790

9.962

XLON

03/09/2021

08:21:06

00276911445EXPA1

33

9.962

XLON

03/09/2021

08:21:06

00276911447EXPA1

49

9.962

XLON

03/09/2021

08:22:02

00276911588EXPA1

102

9.962

XLON

03/09/2021

08:22:02

00276911589EXPA1

167

9.962

XLON

03/09/2021

08:22:02

00276911590EXPA1

118

9.962

XLON

03/09/2021

08:22:02

00276911591EXPA1

50

9.962

XLON

03/09/2021

08:22:02

00276911592EXPA1

65

9.962

XLON

03/09/2021

08:22:02

00276911593EXPA1

279

9.966

XLON

03/09/2021

08:24:36

00276912024EXPA1

14

9.966

XLON

03/09/2021

08:24:43

00276912050EXPA1

200

9.966

XLON

03/09/2021

08:24:43

00276912051EXPA1

251

9.972

XLON

03/09/2021

08:25:22

00276912161EXPA1

665

9.972

XLON

03/09/2021

08:25:22

00276912162EXPA1

719

9.972

XLON

03/09/2021

08:27:48

00276912626EXPA1

102

9.968

XLON

03/09/2021

08:32:58

00276913481EXPA1

635

9.970

XLON

03/09/2021

08:33:30

00276913581EXPA1

198

9.966

XLON

03/09/2021

08:35:09

00276913888EXPA1

200

9.966

XLON

03/09/2021

08:35:09

00276913889EXPA1

526

9.972

XLON

03/09/2021

08:38:16

00276914282EXPA1

200

9.966

XLON

03/09/2021

08:40:35

00276914557EXPA1

681

9.966

XLON

03/09/2021

08:40:35

00276914558EXPA1

439

9.966

XLON

03/09/2021

08:41:57

00276914698EXPA1

240

9.966

XLON

03/09/2021

08:42:40

00276914779EXPA1

609

9.970

XLON

03/09/2021

08:43:41

00276914924EXPA1

492

9.968

XLON

03/09/2021

08:47:26

00276915386EXPA1

5

9.980

XLON

03/09/2021

08:51:11

00276915877EXPA1

500

9.980

XLON

03/09/2021

08:51:11

00276915878EXPA1

2

9.978

XLON

03/09/2021

08:52:47

00276916107EXPA1

568

9.976

XLON

03/09/2021

08:57:40

00276916883EXPA1

465

9.974

XLON

03/09/2021

08:59:50

00276917141EXPA1

165

9.974

XLON

03/09/2021

08:59:50

00276917142EXPA1

1

9.974

XLON

03/09/2021

09:01:30

00276917381EXPA1

200

9.974

XLON

03/09/2021

09:03:24

00276917636EXPA1

26

9.974

XLON

03/09/2021

09:03:24

00276917637EXPA1

397

9.972

XLON

03/09/2021

09:03:26

00276917647EXPA1

142

9.972

XLON

03/09/2021

09:03:26

00276917649EXPA1

31

9.972

XLON

03/09/2021

09:03:26

00276917651EXPA1

659

9.966

XLON

03/09/2021

09:04:32

00276917814EXPA1

22

9.966

XLON

03/09/2021

09:06:00

00276917977EXPA1

119

9.966

XLON

03/09/2021

09:06:00

00276917978EXPA1

209

9.968

XLON

03/09/2021

09:13:08

00276918960EXPA1

219

9.968

XLON

03/09/2021

09:13:08

00276918961EXPA1

92

9.968

XLON

03/09/2021

09:13:08

00276918962EXPA1

199

9.964

XLON

03/09/2021

09:14:39

00276919200EXPA1

104

9.964

XLON

03/09/2021

09:14:39

00276919203EXPA1

544

9.964

XLON

03/09/2021

09:15:20

00276919324EXPA1

683

9.970

XLON

03/09/2021

09:17:51

00276919627EXPA1

47

9.970

XLON

03/09/2021

09:17:51

00276919628EXPA1

186

9.970

XLON

03/09/2021

09:17:51

00276919629EXPA1

105

9.970

XLON

03/09/2021

09:20:25

00276920012EXPA1

661

9.970

XLON

03/09/2021

09:20:25

00276920013EXPA1

565

9.970

XLON

03/09/2021

09:23:01

00276920385EXPA1

926

9.978

XLON

03/09/2021

09:28:23

00276921157EXPA1

200

9.986

XLON

03/09/2021

09:31:26

00276921506EXPA1

348

9.986

XLON

03/09/2021

09:33:10

00276921764EXPA1

318

9.984

XLON

03/09/2021

09:34:29

00276922001EXPA1

137

9.984

XLON

03/09/2021

09:34:29

00276922003EXPA1

200

9.984

XLON

03/09/2021

09:34:29

00276922006EXPA1

337

9.984

XLON

03/09/2021

09:34:29

00276922007EXPA1

2

9.984

XLON

03/09/2021

09:37:32

00276922480EXPA1

961

9.988

XLON

03/09/2021

09:38:09

00276922569EXPA1

252

9.998

XLON

03/09/2021

09:44:14

00276923253EXPA1

80

9.998

XLON

03/09/2021

09:44:14

00276923254EXPA1

612

9.998

XLON

03/09/2021

09:44:32

00276923279EXPA1

66

9.998

XLON

03/09/2021

09:44:32

00276923280EXPA1

1118

9.982

XLON

03/09/2021

09:47:11

00276923598EXPA1

33

9.982

XLON

03/09/2021

09:47:11

00276923599EXPA1

390

9.982

XLON

03/09/2021

09:49:22

00276923846EXPA1

195

9.982

XLON

03/09/2021

09:49:22

00276923847EXPA1

836

9.986

XLON

03/09/2021

09:52:11

00276924225EXPA1

2

9.986

XLON

03/09/2021

09:52:11

00276924227EXPA1

164

9.974

XLON

03/09/2021

09:54:33

00276924586EXPA1

130

9.974

XLON

03/09/2021

09:54:33

00276924588EXPA1

94

9.974

XLON

03/09/2021

09:54:33

00276924589EXPA1

55

9.974

XLON

03/09/2021

09:54:33

00276924590EXPA1

60

9.974

XLON

03/09/2021

09:54:33

00276924591EXPA1

131

9.974

XLON

03/09/2021

09:54:33

00276924592EXPA1

513

9.970

XLON

03/09/2021

09:55:51

00276924810EXPA1

88

9.970

XLON

03/09/2021

09:55:51

00276924811EXPA1

931

9.986

XLON

03/09/2021

10:05:05

00276926329EXPA1

3

9.982

XLON

03/09/2021

10:08:32

00276926886EXPA1

128

9.982

XLON

03/09/2021

10:08:32

00276926887EXPA1

5

9.982

XLON

03/09/2021

10:10:34

00276927157EXPA1

200

9.988

XLON

03/09/2021

10:12:35

00276927430EXPA1

150

9.988

XLON

03/09/2021

10:12:35

00276927432EXPA1

370

9.988

XLON

03/09/2021

10:12:35

00276927434EXPA1

150

9.988

XLON

03/09/2021

10:12:35

00276927435EXPA1

646

9.992

XLON

03/09/2021

10:17:11

00276927986EXPA1

483

9.992

XLON

03/09/2021

10:17:11

00276927988EXPA1

200

10.005

XLON

03/09/2021

10:25:19

00276928988EXPA1

140

10.005

XLON

03/09/2021

10:25:19

00276928989EXPA1

536

10.005

XLON

03/09/2021

10:25:50

00276929050EXPA1

348

10.005

XLON

03/09/2021

10:26:20

00276929139EXPA1

621

10.000

XLON

03/09/2021

10:29:07

00276929479EXPA1

214

9.998

XLON

03/09/2021

10:30:40

00276929633EXPA1

335

9.998

XLON

03/09/2021

10:30:40

00276929634EXPA1

201

10.000

XLON

03/09/2021

10:35:29

00276930133EXPA1

100

10.000

XLON

03/09/2021

10:35:29

00276930134EXPA1

118

10.005

XLON

03/09/2021

10:36:59

00276930321EXPA1

134

10.005

XLON

03/09/2021

10:36:59

00276930322EXPA1

321

10.005

XLON

03/09/2021

10:36:59

00276930323EXPA1

146

10.005

XLON

03/09/2021

10:36:59

00276930324EXPA1

200

10.005

XLON

03/09/2021

10:36:59

00276930325EXPA1

200

10.005

XLON

03/09/2021

10:36:59

00276930326EXPA1

72

10.005

XLON

03/09/2021

10:36:59

00276930327EXPA1

72

10.005

XLON

03/09/2021

10:36:59

00276930328EXPA1

200

10.005

XLON

03/09/2021

10:36:59

00276930329EXPA1

78

10.005

XLON

03/09/2021

10:36:59

00276930330EXPA1

8

10.005

XLON

03/09/2021

10:40:03

00276930743EXPA1

151

10.005

XLON

03/09/2021

10:40:04

00276930751EXPA1

85

10.005

XLON

03/09/2021

10:40:04

00276930752EXPA1

557

10.005

XLON

03/09/2021

10:40:04

00276930753EXPA1

106

10.005

XLON

03/09/2021

10:43:32

00276931041EXPA1

225

10.005

XLON

03/09/2021

10:43:32

00276931042EXPA1

271

10.005

XLON

03/09/2021

10:43:32

00276931043EXPA1

190

10.005

XLON

03/09/2021

10:43:32

00276931044EXPA1

23

10.005

XLON

03/09/2021

10:43:32

00276931045EXPA1

292

10.000

XLON

03/09/2021

10:45:03

00276931197EXPA1

615

10.000

XLON

03/09/2021

10:45:03

00276931198EXPA1

21

10.010

XLON

03/09/2021

10:51:56

00276932156EXPA1

154

10.010

XLON

03/09/2021

10:51:56

00276932158EXPA1

325

10.010

XLON

03/09/2021

10:51:56

00276932159EXPA1

200

10.010

XLON

03/09/2021

10:51:56

00276932163EXPA1

131

10.010

XLON

03/09/2021

10:51:56

00276932164EXPA1

129

10.025

XLON

03/09/2021

10:56:24

00276932693EXPA1

282

10.025

XLON

03/09/2021

10:56:24

00276932694EXPA1

313

10.025

XLON

03/09/2021

10:56:24

00276932695EXPA1

197

10.025

XLON

03/09/2021

10:56:24

00276932696EXPA1

200

10.025

XLON

03/09/2021

10:56:24

00276932697EXPA1

83

10.025

XLON

03/09/2021

10:56:24

00276932698EXPA1

87

10.025

XLON

03/09/2021

10:56:24

00276932699EXPA1

378

10.025

XLON

03/09/2021

10:56:24

00276932700EXPA1

35

10.025

XLON

03/09/2021

10:56:24

00276932701EXPA1

200

10.025

XLON

03/09/2021

10:57:52

00276932913EXPA1

104

10.025

XLON

03/09/2021

10:57:52

00276932914EXPA1

23

10.030

XLON

03/09/2021

10:58:24

00276933043EXPA1

196

10.030

XLON

03/09/2021

10:58:24

00276933044EXPA1

200

10.030

XLON

03/09/2021

10:58:24

00276933045EXPA1

121

10.030

XLON

03/09/2021

10:58:24

00276933046EXPA1

70

10.030

XLON

03/09/2021

10:58:24

00276933047EXPA1

920

10.030

XLON

03/09/2021

10:58:24

00276933048EXPA1

606

10.030

XLON

03/09/2021

11:00:19

00276933346EXPA1

349

10.035

XLON

03/09/2021

11:03:37

00276933692EXPA1

100

10.035

XLON

03/09/2021

11:03:37

00276933693EXPA1

935

10.035

XLON

03/09/2021

11:03:37

00276933694EXPA1

131

10.045

XLON

03/09/2021

11:06:44

00276934060EXPA1

299

10.045

XLON

03/09/2021

11:06:44

00276934061EXPA1

200

10.045

XLON

03/09/2021

11:06:44

00276934062EXPA1

168

10.045

XLON

03/09/2021

11:06:44

00276934063EXPA1

45

10.045

XLON

03/09/2021

11:06:50

00276934067EXPA1

11

10.045

XLON

03/09/2021

11:06:50

00276934068EXPA1

634

10.045

XLON

03/09/2021

11:07:04

00276934089EXPA1

354

10.035

XLON

03/09/2021

11:10:03

00276934365EXPA1

378

10.035

XLON

03/09/2021

11:10:03

00276934366EXPA1

128

10.035

XLON

03/09/2021

11:10:03

00276934367EXPA1

154

10.035

XLON

03/09/2021

11:10:03

00276934368EXPA1

488

10.035

XLON

03/09/2021

11:10:03

00276934369EXPA1

354

10.040

XLON

03/09/2021

11:13:51

00276934876EXPA1

361

10.040

XLON

03/09/2021

11:13:51

00276934877EXPA1

327

10.040

XLON

03/09/2021

11:13:51

00276934878EXPA1

200

10.040

XLON

03/09/2021

11:13:51

00276934879EXPA1

172

10.040

XLON

03/09/2021

11:13:51

00276934880EXPA1

136

10.040

XLON

03/09/2021

11:13:51

00276934881EXPA1

547

10.030

XLON

03/09/2021

11:17:38

00276935287EXPA1

638

10.025

XLON

03/09/2021

11:19:03

00276935639EXPA1

958

10.025

XLON

03/09/2021

11:21:01

00276935974EXPA1

1

10.025

XLON

03/09/2021

11:21:01

00276935976EXPA1

291

10.030

XLON

03/09/2021

11:24:44

00276936372EXPA1

136

10.030

XLON

03/09/2021

11:24:44

00276936373EXPA1

172

10.030

XLON

03/09/2021

11:24:44

00276936374EXPA1

188

10.030

XLON

03/09/2021

11:24:44

00276936375EXPA1

70

10.030

XLON

03/09/2021

11:24:44

00276936376EXPA1

200

10.030

XLON

03/09/2021

11:24:44

00276936377EXPA1

72

10.030

XLON

03/09/2021

11:24:44

00276936378EXPA1

8

10.030

XLON

03/09/2021

11:24:44

00276936379EXPA1

364

10.030

XLON

03/09/2021

11:24:44

00276936380EXPA1

163

10.030

XLON

03/09/2021

11:28:52

00276936983EXPA1

3

10.030

XLON

03/09/2021

11:30:14

00276937203EXPA1

200

10.030

XLON

03/09/2021

11:30:14

00276937204EXPA1

2

10.030

XLON

03/09/2021

11:30:14

00276937207EXPA1

638

10.030

XLON

03/09/2021

11:30:14

00276937208EXPA1

993

10.030

XLON

03/09/2021

11:32:59

00276937491EXPA1

1

10.030

XLON

03/09/2021

11:32:59

00276937492EXPA1

149

10.035

XLON

03/09/2021

11:36:39

00276937981EXPA1

389

10.035

XLON

03/09/2021

11:36:39

00276937982EXPA1

144

10.035

XLON

03/09/2021

11:36:39

00276937983EXPA1

23

10.035

XLON

03/09/2021

11:36:39

00276937984EXPA1

200

10.035

XLON

03/09/2021

11:36:39

00276937985EXPA1

307

10.035

XLON

03/09/2021

11:36:39

00276937986EXPA1

72

10.035

XLON

03/09/2021

11:36:39

00276937987EXPA1

4

10.035

XLON

03/09/2021

11:40:15

00276938425EXPA1

200

10.035

XLON

03/09/2021

11:40:15

00276938426EXPA1

658

10.035

XLON

03/09/2021

11:40:15

00276938427EXPA1

82

10.035

XLON

03/09/2021

11:42:32

00276938741EXPA1

22

10.035

XLON

03/09/2021

11:42:32

00276938743EXPA1

172

10.035

XLON

03/09/2021

11:42:32

00276938744EXPA1

449

10.035

XLON

03/09/2021

11:42:32

00276938746EXPA1

119

10.045

XLON

03/09/2021

11:46:59

00276939240EXPA1

174

10.045

XLON

03/09/2021

11:46:59

00276939241EXPA1

309

10.045

XLON

03/09/2021

11:46:59

00276939242EXPA1

178

10.045

XLON

03/09/2021

11:46:59

00276939243EXPA1

193

10.045

XLON

03/09/2021

11:46:59

00276939244EXPA1

1080

10.030

XLON

03/09/2021

11:53:34

00276940023EXPA1

6

10.030

XLON

03/09/2021

11:53:34

00276940024EXPA1

621

10.025

XLON

03/09/2021

11:57:13

00276940462EXPA1

738

10.025

XLON

03/09/2021

11:57:13

00276940463EXPA1

977

10.015

XLON

03/09/2021

12:01:05

00276940946EXPA1

675

10.005

XLON

03/09/2021

12:03:11

00276941166EXPA1

922

10.005

XLON

03/09/2021

12:08:34

00276941975EXPA1

943

10.000

XLON

03/09/2021

12:11:09

00276942398EXPA1

289

10.000

XLON

03/09/2021

12:11:09

00276942402EXPA1

204

10.005

XLON

03/09/2021

12:13:39

00276942722EXPA1

328

10.005

XLON

03/09/2021

12:13:39

00276942723EXPA1

90

10.005

XLON

03/09/2021

12:13:39

00276942724EXPA1

284

10.005

XLON

03/09/2021

12:13:39

00276942725EXPA1

135

10.005

XLON

03/09/2021

12:13:39

00276942726EXPA1

141

10.005

XLON

03/09/2021

12:13:39

00276942727EXPA1

209

10.005

XLON

03/09/2021

12:13:39

00276942728EXPA1

185

10.010

XLON

03/09/2021

12:16:56

00276943253EXPA1

462

10.010

XLON

03/09/2021

12:16:56

00276943254EXPA1

601

10.010

XLON

03/09/2021

12:16:56

00276943255EXPA1

320

10.005

XLON

03/09/2021

12:18:44

00276943528EXPA1

172

10.005

XLON

03/09/2021

12:18:44

00276943529EXPA1

170

10.010

XLON

03/09/2021

12:25:44

00276944634EXPA1

90

10.010

XLON

03/09/2021

12:25:44

00276944635EXPA1

262

10.010

XLON

03/09/2021

12:25:44

00276944636EXPA1

145

10.010

XLON

03/09/2021

12:25:44

00276944637EXPA1

115

10.010

XLON

03/09/2021

12:25:44

00276944638EXPA1

150

10.010

XLON

03/09/2021

12:25:44

00276944639EXPA1

204

10.010

XLON

03/09/2021

12:25:44

00276944640EXPA1

200

10.010

XLON

03/09/2021

12:25:44

00276944641EXPA1

141

10.010

XLON

03/09/2021

12:25:44

00276944642EXPA1

490

10.010

XLON

03/09/2021

12:28:14

00276945120EXPA1

200

10.005

XLON

03/09/2021

12:30:09

00276945556EXPA1

287

10.005

XLON

03/09/2021

12:30:09

00276945557EXPA1

279

10.005

XLON

03/09/2021

12:30:09

00276945558EXPA1

736

10.005

XLON

03/09/2021

12:30:11

00276945594EXPA1

53

10.005

XLON

03/09/2021

12:30:11

00276945595EXPA1

1062

9.972

XLON

03/09/2021

12:32:53

00276946867EXPA1

4

9.988

XLON

03/09/2021

12:36:25

00276947982EXPA1

448

9.980

XLON

03/09/2021

12:37:53

00276948378EXPA1

21

9.978

XLON

03/09/2021

12:37:53

00276948379EXPA1

123

9.978

XLON

03/09/2021

12:37:53

00276948380EXPA1

513

9.980

XLON

03/09/2021

12:40:08

00276948996EXPA1

511

9.984

XLON

03/09/2021

12:41:24

00276949321EXPA1

315

9.984

XLON

03/09/2021

12:41:24

00276949323EXPA1

67

9.976

XLON

03/09/2021

12:45:26

00276950203EXPA1

412

9.976

XLON

03/09/2021

12:45:26

00276950204EXPA1

128

9.976

XLON

03/09/2021

12:45:26

00276950205EXPA1

1

9.984

XLON

03/09/2021

12:47:08

00276950721EXPA1

820

9.990

XLON

03/09/2021

12:48:52

00276951027EXPA1

337

9.998

XLON

03/09/2021

12:56:09

00276952567EXPA1

138

9.998

XLON

03/09/2021

12:56:09

00276952568EXPA1

1119

10.005

XLON

03/09/2021

12:58:46

00276953082EXPA1

624

10.000

XLON

03/09/2021

13:00:13

00276953463EXPA1

63

10.005

XLON

03/09/2021

13:02:12

00276953834EXPA1

90

10.005

XLON

03/09/2021

13:02:12

00276953835EXPA1

295

10.005

XLON

03/09/2021

13:02:12

00276953836EXPA1

200

10.005

XLON

03/09/2021

13:02:12

00276953837EXPA1

276

10.005

XLON

03/09/2021

13:02:12

00276953838EXPA1

4

10.005

XLON

03/09/2021

13:02:12

00276953839EXPA1

3

10.005

XLON

03/09/2021

13:02:12

00276953840EXPA1

5

10.005

XLON

03/09/2021

13:02:12

00276953841EXPA1

474

10.005

XLON

03/09/2021

13:02:16

00276953862EXPA1

127

10.005

XLON

03/09/2021

13:02:16

00276953864EXPA1

115

10.005

XLON

03/09/2021

13:04:43

00276954398EXPA1

64

10.005

XLON

03/09/2021

13:04:43

00276954399EXPA1

84

10.005

XLON

03/09/2021

13:04:43

00276954400EXPA1

200

10.005

XLON

03/09/2021

13:04:43

00276954401EXPA1

72

10.005

XLON

03/09/2021

13:04:43

00276954402EXPA1

200

10.005

XLON

03/09/2021

13:04:43

00276954403EXPA1

816

10.005

XLON

03/09/2021

13:04:43

00276954404EXPA1

1005

10.005

XLON

03/09/2021

13:07:44

00276955130EXPA1

34

10.005

XLON

03/09/2021

13:10:22

00276955870EXPA1

912

10.005

XLON

03/09/2021

13:10:22

00276955871EXPA1

569

10.000

XLON

03/09/2021

13:12:27

00276956343EXPA1

459

9.998

XLON

03/09/2021

13:13:08

00276956516EXPA1

548

9.984

XLON

03/09/2021

13:14:37

00276956844EXPA1

620

9.988

XLON

03/09/2021

13:15:59

00276957172EXPA1

198

9.988

XLON

03/09/2021

13:15:59

00276957175EXPA1

200

9.986

XLON

03/09/2021

13:18:25

00276957897EXPA1

116

9.986

XLON

03/09/2021

13:18:25

00276957898EXPA1

72

9.986

XLON

03/09/2021

13:18:25

00276957899EXPA1

4

9.986

XLON

03/09/2021

13:18:25

00276957900EXPA1

1094

9.986

XLON

03/09/2021

13:18:25

00276957902EXPA1

631

9.968

XLON

03/09/2021

13:20:02

00276958509EXPA1

505

9.970

XLON

03/09/2021

13:21:01

00276958941EXPA1

460

9.968

XLON

03/09/2021

13:21:54

00276959510EXPA1

870

9.960

XLON

03/09/2021

13:23:19

00276960285EXPA1

498

9.960

XLON

03/09/2021

13:24:29

00276960673EXPA1

260

9.942

XLON

03/09/2021

13:26:17

00276961471EXPA1

135

9.942

XLON

03/09/2021

13:26:17

00276961473EXPA1

72

9.942

XLON

03/09/2021

13:26:17

00276961474EXPA1

220

9.936

XLON

03/09/2021

13:27:30

00276962066EXPA1

147

9.936

XLON

03/09/2021

13:27:30

00276962067EXPA1

166

9.936

XLON

03/09/2021

13:27:30

00276962068EXPA1

581

9.934

XLON

03/09/2021

13:30:15

00276963221EXPA1

455

9.938

XLON

03/09/2021

13:30:53

00276963523EXPA1

142

9.938

XLON

03/09/2021

13:30:53

00276963524EXPA1

990

9.940

XLON

03/09/2021

13:31:48

00276963929EXPA1

440

9.944

XLON

03/09/2021

13:32:16

00276964159EXPA1

329

9.934

XLON

03/09/2021

13:32:40

00276964294EXPA1

200

9.938

XLON

03/09/2021

13:33:09

00276964497EXPA1

200

9.938

XLON

03/09/2021

13:33:09

00276964498EXPA1

675

9.934

XLON

03/09/2021

13:33:16

00276964538EXPA1

56

9.934

XLON

03/09/2021

13:33:16

00276964539EXPA1

513

9.928

XLON

03/09/2021

13:33:55

00276964813EXPA1

624

9.936

XLON

03/09/2021

13:34:22

00276964999EXPA1

500

9.940

XLON

03/09/2021

13:34:49

00276965254EXPA1

218

9.940

XLON

03/09/2021

13:34:49

00276965255EXPA1

1431

9.942

XLON

03/09/2021

13:35:45

00276965727EXPA1

594

9.936

XLON

03/09/2021

13:37:13

00276966492EXPA1

460

9.936

XLON

03/09/2021

13:37:13

00276966493EXPA1

200

9.940

XLON

03/09/2021

13:38:50

00276967435EXPA1

965

9.940

XLON

03/09/2021

13:38:50

00276967436EXPA1

435

9.924

XLON

03/09/2021

13:39:54

00276968095EXPA1

74

9.924

XLON

03/09/2021

13:39:54

00276968096EXPA1

542

9.924

XLON

03/09/2021

13:40:32

00276968441EXPA1

200

9.928

XLON

03/09/2021

13:41:56

00276968954EXPA1

120

9.928

XLON

03/09/2021

13:41:56

00276968955EXPA1

200

9.928

XLON

03/09/2021

13:41:56

00276968956EXPA1

208

9.928

XLON

03/09/2021

13:41:56

00276968957EXPA1

76

9.936

XLON

03/09/2021

13:43:59

00276969532EXPA1

1

9.936

XLON

03/09/2021

13:43:59

00276969533EXPA1

1292

9.940

XLON

03/09/2021

13:44:04

00276969567EXPA1

574

9.930

XLON

03/09/2021

13:44:49

00276969835EXPA1

1396

9.942

XLON

03/09/2021

13:46:13

00276970687EXPA1

539

9.936

XLON

03/09/2021

13:47:00

00276971000EXPA1

560

9.950

XLON

03/09/2021

13:47:52

00276971389EXPA1

880

9.950

XLON

03/09/2021

13:48:28

00276971744EXPA1

1173

9.956

XLON

03/09/2021

13:50:00

00276972211EXPA1

176

9.946

XLON

03/09/2021

13:50:57

00276972809EXPA1

306

9.946

XLON

03/09/2021

13:50:57

00276972810EXPA1

45

9.932

XLON

03/09/2021

13:51:46

00276973196EXPA1

38

9.934

XLON

03/09/2021

13:51:46

00276973210EXPA1

200

9.934

XLON

03/09/2021

13:51:46

00276973212EXPA1

240

9.934

XLON

03/09/2021

13:51:46

00276973213EXPA1

150

9.934

XLON

03/09/2021

13:51:46

00276973214EXPA1

443

9.928

XLON

03/09/2021

13:52:34

00276973569EXPA1

869

9.926

XLON

03/09/2021

13:53:11

00276973879EXPA1

3

9.928

XLON

03/09/2021

13:53:11

00276973880EXPA1

102

9.934

XLON

03/09/2021

13:54:00

00276974173EXPA1

417

9.934

XLON

03/09/2021

13:54:00

00276974175EXPA1

200

9.932

XLON

03/09/2021

13:54:56

00276974519EXPA1

240

9.932

XLON

03/09/2021

13:54:56

00276974520EXPA1

107

9.932

XLON

03/09/2021

13:54:56

00276974522EXPA1

190

9.926

XLON

03/09/2021

13:56:16

00276975111EXPA1

757

9.932

XLON

03/09/2021

13:57:22

00276975617EXPA1

180

9.932

XLON

03/09/2021

13:57:22

00276975619EXPA1

401

9.936

XLON

03/09/2021

13:59:32

00276976440EXPA1

160

9.936

XLON

03/09/2021

13:59:32

00276976441EXPA1

436

9.936

XLON

03/09/2021

13:59:32

00276976444EXPA1

538

9.932

XLON

03/09/2021

14:00:47

00276976950EXPA1

200

9.926

XLON

03/09/2021

14:01:29

00276977247EXPA1

100

9.926

XLON

03/09/2021

14:01:29

00276977248EXPA1

331

9.926

XLON

03/09/2021

14:01:30

00276977251EXPA1

155

9.924

XLON

03/09/2021

14:02:35

00276977685EXPA1

72

9.924

XLON

03/09/2021

14:02:35

00276977686EXPA1

205

9.924

XLON

03/09/2021

14:02:35

00276977687EXPA1

62

9.924

XLON

03/09/2021

14:02:35

00276977688EXPA1

762

9.924

XLON

03/09/2021

14:02:35

00276977689EXPA1

249

9.924

XLON

03/09/2021

14:02:35

00276977690EXPA1

1000

9.932

XLON

03/09/2021

14:04:01

00276978411EXPA1

148

9.932

XLON

03/09/2021

14:04:01

00276978414EXPA1

1179

9.930

XLON

03/09/2021

14:05:28

00276979167EXPA1

466

9.924

XLON

03/09/2021

14:06:00

00276979380EXPA1

491

9.928

XLON

03/09/2021

14:07:00

00276979867EXPA1

257

9.932

XLON

03/09/2021

14:07:21

00276980024EXPA1

200

9.932

XLON

03/09/2021

14:08:20

00276980508EXPA1

250

9.932

XLON

03/09/2021

14:08:20

00276980509EXPA1

128

9.932

XLON

03/09/2021

14:08:20

00276980510EXPA1

565

9.932

XLON

03/09/2021

14:08:20

00276980511EXPA1

209

9.928

XLON

03/09/2021

14:09:34

00276980976EXPA1

242

9.928

XLON

03/09/2021

14:09:34

00276980977EXPA1

461

9.920

XLON

03/09/2021

14:10:11

00276981267EXPA1

23

9.920

XLON

03/09/2021

14:12:18

00276982189EXPA1

209

9.920

XLON

03/09/2021

14:12:18

00276982190EXPA1

200

9.920

XLON

03/09/2021

14:12:18

00276982191EXPA1

100

9.920

XLON

03/09/2021

14:12:18

00276982192EXPA1

496

9.920

XLON

03/09/2021

14:12:18

00276982193EXPA1

563

9.924

XLON

03/09/2021

14:12:54

00276982451EXPA1

405

9.934

XLON

03/09/2021

14:14:20

00276983045EXPA1

160

9.934

XLON

03/09/2021

14:14:20

00276983047EXPA1

209

9.934

XLON

03/09/2021

14:14:20

00276983048EXPA1

340

9.934

XLON

03/09/2021

14:14:20

00276983049EXPA1

386

9.932

XLON

03/09/2021

14:15:01

00276983251EXPA1

471

9.936

XLON

03/09/2021

14:17:36

00276984137EXPA1

10

9.940

XLON

03/09/2021

14:17:56

00276984243EXPA1

193

9.948

XLON

03/09/2021

14:18:20

00276984374EXPA1

143

9.948

XLON

03/09/2021

14:18:20

00276984375EXPA1

66

9.948

XLON

03/09/2021

14:18:20

00276984376EXPA1

134

9.948

XLON

03/09/2021

14:18:20

00276984377EXPA1

200

9.948

XLON

03/09/2021

14:18:23

00276984398EXPA1

72

9.948

XLON

03/09/2021

14:18:23

00276984399EXPA1

128

9.948

XLON

03/09/2021

14:18:23

00276984400EXPA1

539

9.944

XLON

03/09/2021

14:18:23

00276984401EXPA1

449

9.934

XLON

03/09/2021

14:21:51

00276985857EXPA1

200

9.938

XLON

03/09/2021

14:22:31

00276986105EXPA1

666

9.938

XLON

03/09/2021

14:23:09

00276986376EXPA1

570

9.934

XLON

03/09/2021

14:23:48

00276986544EXPA1

76

9.934

XLON

03/09/2021

14:23:48

00276986545EXPA1

117

9.938

XLON

03/09/2021

14:24:26

00276986894EXPA1

200

9.938

XLON

03/09/2021

14:24:26

00276986895EXPA1

43

9.938

XLON

03/09/2021

14:24:40

00276986956EXPA1

1302

9.938

XLON

03/09/2021

14:24:43

00276986963EXPA1

646

9.938

XLON

03/09/2021

14:25:55

00276987627EXPA1

138

9.934

XLON

03/09/2021

14:27:02

00276987997EXPA1

283

9.934

XLON

03/09/2021

14:27:02

00276987998EXPA1

62

9.934

XLON

03/09/2021

14:27:12

00276988093EXPA1

76

9.934

XLON

03/09/2021

14:27:12

00276988096EXPA1

379

9.934

XLON

03/09/2021

14:27:12

00276988098EXPA1

183

9.934

XLON

03/09/2021

14:27:12

00276988099EXPA1

858

9.936

XLON

03/09/2021

14:28:12

00276988453EXPA1

63

9.934

XLON

03/09/2021

14:28:49

00276988649EXPA1

41

9.934

XLON

03/09/2021

14:28:49

00276988650EXPA1

384

9.934

XLON

03/09/2021

14:28:49

00276988651EXPA1

570

9.938

XLON

03/09/2021

14:30:14

00276989108EXPA1

515

9.938

XLON

03/09/2021

14:30:14

00276989109EXPA1

88

9.932

XLON

03/09/2021

14:31:13

00276989467EXPA1

897

9.932

XLON

03/09/2021

14:31:13

00276989468EXPA1

200

9.934

XLON

03/09/2021

14:32:13

00276989834EXPA1

610

9.934

XLON

03/09/2021

14:32:13

00276989839EXPA1

1

9.934

XLON

03/09/2021

14:32:13

00276989840EXPA1

200

9.932

XLON

03/09/2021

14:33:13

00276990199EXPA1

250

9.932

XLON

03/09/2021

14:33:13

00276990200EXPA1

196

9.932

XLON

03/09/2021

14:33:13

00276990201EXPA1

150

9.934

XLON

03/09/2021

14:35:02

00276990958EXPA1

142

9.934

XLON

03/09/2021

14:35:02

00276990960EXPA1

169

9.934

XLON

03/09/2021

14:35:02

00276990962EXPA1

193

9.934

XLON

03/09/2021

14:35:02

00276990965EXPA1

610

9.928

XLON

03/09/2021

14:35:23

00276991051EXPA1

1059

9.932

XLON

03/09/2021

14:36:32

00276991431EXPA1

125

9.930

XLON

03/09/2021

14:37:15

00276991655EXPA1

581

9.930

XLON

03/09/2021

14:38:39

00276992075EXPA1

72

9.928

XLON

03/09/2021

14:39:18

00276992280EXPA1

1066

9.926

XLON

03/09/2021

14:41:36

00276993254EXPA1

135

9.926

XLON

03/09/2021

14:41:36

00276993263EXPA1

133

9.926

XLON

03/09/2021

14:41:36

00276993265EXPA1

135

9.926

XLON

03/09/2021

14:41:36

00276993266EXPA1

286

9.922

XLON

03/09/2021

14:42:47

00276993638EXPA1

291

9.922

XLON

03/09/2021

14:42:47

00276993644EXPA1

500

9.922

XLON

03/09/2021

14:44:05

00276994084EXPA1

416

9.922

XLON

03/09/2021

14:44:05

00276994086EXPA1

200

9.918

XLON

03/09/2021

14:45:11

00276994442EXPA1

484

9.916

XLON

03/09/2021

14:45:11

00276994443EXPA1

493

9.912

XLON

03/09/2021

14:45:36

00276994694EXPA1

817

9.918

XLON

03/09/2021

14:48:45

00276995767EXPA1

281

9.918

XLON

03/09/2021

14:50:10

00276996274EXPA1

704

9.918

XLON

03/09/2021

14:50:10

00276996276EXPA1

613

9.914

XLON

03/09/2021

14:50:45

00276996487EXPA1

350

9.916

XLON

03/09/2021

14:52:00

00276996860EXPA1

743

9.916

XLON

03/09/2021

14:52:01

00276996867EXPA1

492

9.908

XLON

03/09/2021

14:52:55

00276997261EXPA1

161

9.914

XLON

03/09/2021

14:55:09

00276997927EXPA1

430

9.914

XLON

03/09/2021

14:55:19

00276997960EXPA1

488

9.912

XLON

03/09/2021

14:55:39

00276998070EXPA1

95

9.912

XLON

03/09/2021

14:55:39

00276998071EXPA1

1683

9.914

XLON

03/09/2021

14:58:39

00276998973EXPA1

200

9.912

XLON

03/09/2021

14:58:44

00276998990EXPA1

186

9.912

XLON

03/09/2021

14:58:44

00276998991EXPA1

78

9.912

XLON

03/09/2021

14:58:44

00276998992EXPA1

42

9.912

XLON

03/09/2021

14:58:58

00276999098EXPA1

752

9.912

XLON

03/09/2021

14:59:05

00276999178EXPA1

1027

9.916

XLON

03/09/2021

15:00:22

00276999777EXPA1

78

9.916

XLON

03/09/2021

15:01:08

00277000054EXPA1

236

9.916

XLON

03/09/2021

15:01:08

00277000056EXPA1

51

9.916

XLON

03/09/2021

15:01:08

00277000057EXPA1

90

9.920

XLON

03/09/2021

15:03:16

00277000758EXPA1

80

9.920

XLON

03/09/2021

15:03:16

00277000759EXPA1

1158

9.920

XLON

03/09/2021

15:03:16

00277000767EXPA1

1185

9.922

XLON

03/09/2021

15:03:53

00277000930EXPA1

3

9.924

XLON

03/09/2021

15:04:35

00277001176EXPA1

252

9.922

XLON

03/09/2021

15:05:53

00277001615EXPA1

100

9.922

XLON

03/09/2021

15:05:53

00277001616EXPA1

100

9.922

XLON

03/09/2021

15:05:53

00277001617EXPA1

100

9.922

XLON

03/09/2021

15:05:53

00277001618EXPA1

308

9.922

XLON

03/09/2021

15:05:53

00277001619EXPA1

82

9.922

XLON

03/09/2021

15:05:53

00277001620EXPA1

200

9.918

XLON

03/09/2021

15:06:43

00277001875EXPA1

967

9.918

XLON

03/09/2021

15:07:16

00277002070EXPA1

272

9.918

XLON

03/09/2021

15:07:50

00277002214EXPA1

100

9.918

XLON

03/09/2021

15:07:50

00277002215EXPA1

86

9.918

XLON

03/09/2021

15:08:49

00277002466EXPA1

285

9.918

XLON

03/09/2021

15:08:49

00277002467EXPA1

121

9.918

XLON

03/09/2021

15:08:49

00277002469EXPA1

110

9.918

XLON

03/09/2021

15:08:49

00277002470EXPA1

72

9.918

XLON

03/09/2021

15:08:49

00277002471EXPA1

31

9.918

XLON

03/09/2021

15:08:49

00277002472EXPA1

22

9.918

XLON

03/09/2021

15:08:49

00277002473EXPA1

225

9.918

XLON

03/09/2021

15:08:49

00277002474EXPA1

331

9.916

XLON

03/09/2021

15:10:07

00277002907EXPA1

145

9.916

XLON

03/09/2021

15:10:07

00277002909EXPA1

71

9.916

XLON

03/09/2021

15:10:07

00277002910EXPA1

282

9.916

XLON

03/09/2021

15:10:07

00277002911EXPA1

282

9.916

XLON

03/09/2021

15:10:07

00277002912EXPA1

195

9.916

XLON

03/09/2021

15:10:07

00277002913EXPA1

576

9.932

XLON

03/09/2021

15:13:38

00277004181EXPA1

712

9.930

XLON

03/09/2021

15:14:04

00277004352EXPA1

416

9.930

XLON

03/09/2021

15:14:59

00277004672EXPA1

132

9.930

XLON

03/09/2021

15:14:59

00277004673EXPA1

531

9.928

XLON

03/09/2021

15:15:14

00277004822EXPA1

230

9.926

XLON

03/09/2021

15:15:53

00277005122EXPA1

72

9.926

XLON

03/09/2021

15:15:53

00277005123EXPA1

60

9.926

XLON

03/09/2021

15:15:53

00277005124EXPA1

334

9.926

XLON

03/09/2021

15:15:53

00277005125EXPA1

54

9.926

XLON

03/09/2021

15:15:53

00277005126EXPA1

552

9.926

XLON

03/09/2021

15:15:53

00277005127EXPA1

2

9.926

XLON

03/09/2021

15:15:53

00277005128EXPA1

143

9.926

XLON

03/09/2021

15:15:53

00277005129EXPA1

417

9.928

XLON

03/09/2021

15:16:25

00277005330EXPA1

272

9.926

XLON

03/09/2021

15:17:20

00277005661EXPA1

1123

9.926

XLON

03/09/2021

15:17:20

00277005662EXPA1

137

9.926

XLON

03/09/2021

15:17:20

00277005663EXPA1

72

9.926

XLON

03/09/2021

15:17:20

00277005664EXPA1

45

9.926

XLON

03/09/2021

15:17:20

00277005665EXPA1

558

9.926

XLON

03/09/2021

15:18:12

00277006021EXPA1

951

9.922

XLON

03/09/2021

15:22:42

00277007894EXPA1

180

9.922

XLON

03/09/2021

15:22:59

00277008011EXPA1

142

9.922

XLON

03/09/2021

15:22:59

00277008013EXPA1

72

9.922

XLON

03/09/2021

15:22:59

00277008014EXPA1

100

9.920

XLON

03/09/2021

15:23:35

00277008223EXPA1

150

9.924

XLON

03/09/2021

15:26:55

00277009491EXPA1

500

9.926

XLON

03/09/2021

15:27:10

00277009636EXPA1

357

9.926

XLON

03/09/2021

15:27:16

00277009654EXPA1

3368

9.926

XLON

03/09/2021

15:27:16

00277009655EXPA1












 

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
 
 
POSDKNBBABKDDCK
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Wpp PLC (WPP)

+13.80p (+1.87%)
delayed 18:45PM