1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 3718M
WPP PLC
20 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




20/09/2021










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






The Company announces that on 20/09/2021 it has purchased a total of 600,000 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

458,176

31,484

84,277

26,063

Highest price paid (per ordinary share)

9.558

9.542

9.548

9.544

Lowest price paid (per ordinary share)

9.418

9.428

9.422

9.438

Volume weighted average price paid (per ordinary share)

9.5055

9.5126

9.4699

9.4990












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 1,256,092,535 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 1,185,602,582 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

30

9.516

BATE

20/09/2021

07:03:38

00278460643EXPA1

897

9.516

BATE

20/09/2021

07:03:38

00278460646EXPA1

728

9.504

BATE

20/09/2021

07:05:06

00278461392EXPA1

977

9.508

BATE

20/09/2021

07:05:43

00278461643EXPA1

109

9.512

BATE

20/09/2021

07:06:12

00278461798EXPA1

400

9.512

BATE

20/09/2021

07:06:12

00278461799EXPA1

252

9.512

BATE

20/09/2021

07:06:12

00278461800EXPA1

418

9.512

BATE

20/09/2021

07:06:12

00278461801EXPA1

1

9.516

BATE

20/09/2021

07:07:13

00278462091EXPA1

100

9.516

BATE

20/09/2021

07:07:13

00278462092EXPA1

82

9.518

BATE

20/09/2021

07:07:19

00278462130EXPA1

1186

9.518

BATE

20/09/2021

07:07:19

00278462131EXPA1

590

9.540

BATE

20/09/2021

07:11:17

00278463327EXPA1

843

9.538

BATE

20/09/2021

07:13:19

00278464054EXPA1

19

9.540

BATE

20/09/2021

07:16:06

00278465006EXPA1

92

9.536

BATE

20/09/2021

07:17:28

00278465441EXPA1

1403

9.538

BATE

20/09/2021

07:17:31

00278465462EXPA1

48

9.534

BATE

20/09/2021

07:21:38

00278467132EXPA1

85

9.534

BATE

20/09/2021

07:21:40

00278467134EXPA1

800

9.534

BATE

20/09/2021

07:21:40

00278467136EXPA1

1234

9.542

BATE

20/09/2021

07:22:41

00278467600EXPA1

3

9.542

BATE

20/09/2021

07:23:21

00278467940EXPA1

26

9.508

BATE

20/09/2021

07:25:48

00278469276EXPA1

24

9.508

BATE

20/09/2021

07:25:48

00278469280EXPA1

82

9.516

BATE

20/09/2021

07:31:12

00278471663EXPA1

555

9.518

BATE

20/09/2021

07:31:35

00278471798EXPA1

849

9.520

BATE

20/09/2021

07:37:40

00278474071EXPA1

25

9.520

BATE

20/09/2021

07:37:40

00278474073EXPA1

183

9.520

BATE

20/09/2021

07:37:40

00278474074EXPA1

210

9.520

BATE

20/09/2021

07:46:06

00278477874EXPA1

626

9.520

BATE

20/09/2021

07:46:06

00278477875EXPA1

443

9.520

BATE

20/09/2021

07:46:06

00278477877EXPA1

143

9.512

BATE

20/09/2021

07:48:06

00278478954EXPA1

700

9.512

BATE

20/09/2021

07:48:06

00278478955EXPA1

108

9.512

BATE

20/09/2021

07:48:06

00278478956EXPA1

106

9.512

BATE

20/09/2021

07:48:06

00278478957EXPA1

30

9.482

BATE

20/09/2021

07:55:31

00278482396EXPA1

174

9.482

BATE

20/09/2021

07:56:44

00278482892EXPA1

27

9.482

BATE

20/09/2021

07:57:26

00278483199EXPA1

24

9.482

BATE

20/09/2021

07:57:26

00278483200EXPA1

72

9.482

BATE

20/09/2021

07:57:26

00278483201EXPA1

705

9.482

BATE

20/09/2021

07:57:26

00278483202EXPA1

15

9.482

BATE

20/09/2021

07:57:26

00278483203EXPA1

129

9.482

BATE

20/09/2021

07:57:26

00278483204EXPA1

302

9.496

BATE

20/09/2021

08:00:22

00278484344EXPA1

599

9.496

BATE

20/09/2021

08:00:22

00278484345EXPA1

452

9.496

BATE

20/09/2021

08:00:22

00278484346EXPA1

23

9.488

BATE

20/09/2021

08:01:31

00278484812EXPA1

115

9.488

BATE

20/09/2021

08:01:31

00278484813EXPA1

102

9.488

BATE

20/09/2021

08:01:31

00278484814EXPA1

1064

9.488

BATE

20/09/2021

08:01:31

00278484815EXPA1

375

9.496

BATE

20/09/2021

08:04:02

00278485823EXPA1

511

9.524

BATE

20/09/2021

08:07:27

00278487175EXPA1

186

9.522

BATE

20/09/2021

08:10:12

00278488105EXPA1

45

9.522

BATE

20/09/2021

08:10:12

00278488106EXPA1

508

9.522

BATE

20/09/2021

08:10:12

00278488108EXPA1

378

9.510

BATE

20/09/2021

08:11:35

00278488612EXPA1

100

9.512

BATE

20/09/2021

08:12:42

00278489008EXPA1

100

9.512

BATE

20/09/2021

08:12:42

00278489010EXPA1

138

9.512

BATE

20/09/2021

08:12:42

00278489011EXPA1

11

9.512

BATE

20/09/2021

08:12:42

00278489013EXPA1

215

9.512

BATE

20/09/2021

08:12:42

00278489015EXPA1

9

9.510

BATE

20/09/2021

08:14:41

00278489824EXPA1

153

9.514

BATE

20/09/2021

08:15:25

00278490034EXPA1

9

9.514

BATE

20/09/2021

08:15:25

00278490035EXPA1

250

9.514

BATE

20/09/2021

08:15:25

00278490036EXPA1

315

9.514

BATE

20/09/2021

08:15:25

00278490040EXPA1

33

9.502

BATE

20/09/2021

08:22:05

00278493216EXPA1

434

9.500

BATE

20/09/2021

08:23:57

00278493859EXPA1

86

9.486

BATE

20/09/2021

08:25:03

00278494259EXPA1

91

9.486

BATE

20/09/2021

08:25:03

00278494260EXPA1

13

9.490

BATE

20/09/2021

08:27:46

00278495123EXPA1

26

9.490

BATE

20/09/2021

08:27:46

00278495125EXPA1

15

9.490

BATE

20/09/2021

08:27:46

00278495128EXPA1

9

9.490

BATE

20/09/2021

08:27:46

00278495131EXPA1

260

9.490

BATE

20/09/2021

08:27:46

00278495132EXPA1

100

9.496

BATE

20/09/2021

08:30:20

00278496038EXPA1

100

9.496

BATE

20/09/2021

08:30:20

00278496046EXPA1

299

9.490

BATE

20/09/2021

08:31:45

00278496556EXPA1

100

9.506

BATE

20/09/2021

08:37:52

00278498291EXPA1

9

9.502

BATE

20/09/2021

08:40:12

00278498956EXPA1

833

9.502

BATE

20/09/2021

08:40:12

00278498957EXPA1

48

9.516

BATE

20/09/2021

08:44:59

00278500387EXPA1

392

9.516

BATE

20/09/2021

08:44:59

00278500388EXPA1

543

9.530

BATE

20/09/2021

08:47:53

00278501279EXPA1

955

9.530

BATE

20/09/2021

08:47:53

00278501280EXPA1

46

9.532

BATE

20/09/2021

08:50:10

00278501819EXPA1

82

9.532

BATE

20/09/2021

08:50:10

00278501820EXPA1

600

9.532

BATE

20/09/2021

08:50:10

00278501821EXPA1

98

9.532

BATE

20/09/2021

08:50:10

00278501822EXPA1

1223

9.532

BATE

20/09/2021

08:50:10

00278501823EXPA1

128

9.532

BATE

20/09/2021

08:51:56

00278502420EXPA1

26

9.532

BATE

20/09/2021

08:51:56

00278502421EXPA1

100

9.534

BATE

20/09/2021

08:51:56

00278502422EXPA1

120

9.530

BATE

20/09/2021

08:54:12

00278503115EXPA1

8

9.530

BATE

20/09/2021

08:54:12

00278503116EXPA1

28

9.530

BATE

20/09/2021

08:54:12

00278503117EXPA1

162

9.530

BATE

20/09/2021

08:54:12

00278503118EXPA1

181

9.512

BATE

20/09/2021

08:56:35

00278503880EXPA1

265

9.512

BATE

20/09/2021

08:56:35

00278503883EXPA1

110

9.510

BATE

20/09/2021

09:10:08

00278508102EXPA1

15

9.510

BATE

20/09/2021

09:10:15

00278508155EXPA1

688

9.510

BATE

20/09/2021

09:10:15

00278508157EXPA1

86

9.498

BATE

20/09/2021

09:14:21

00278509215EXPA1

29

9.490

BATE

20/09/2021

09:17:40

00278510186EXPA1

106

9.490

BATE

20/09/2021

09:17:40

00278510191EXPA1

25

9.490

BATE

20/09/2021

09:17:40

00278510194EXPA1

32

9.490

BATE

20/09/2021

09:17:55

00278510330EXPA1

111

9.490

BATE

20/09/2021

09:17:55

00278510332EXPA1

45

9.468

BATE

20/09/2021

09:31:34

00278513838EXPA1

100

9.468

BATE

20/09/2021

09:31:34

00278513839EXPA1

185

9.464

BATE

20/09/2021

09:44:05

00278517571EXPA1

133

9.464

BATE

20/09/2021

09:44:05

00278517572EXPA1

30

9.450

BATE

20/09/2021

12:06:40

00278563411EXPA1

65

9.428

BATE

20/09/2021

12:31:54

00278571215EXPA1

100

9.428

BATE

20/09/2021

12:31:54

00278571216EXPA1

138

9.428

BATE

20/09/2021

12:31:54

00278571217EXPA1

96

9.428

BATE

20/09/2021

12:31:54

00278571218EXPA1

464

9.428

BATE

20/09/2021

12:31:54

00278571219EXPA1

30

9.514

CHIX

20/09/2021

07:03:38

00278460644EXPA1

298

9.516

CHIX

20/09/2021

07:03:38

00278460645EXPA1

21

9.506

CHIX

20/09/2021

07:04:57

00278461266EXPA1

440

9.540

CHIX

20/09/2021

07:11:17

00278463326EXPA1

94

9.540

CHIX

20/09/2021

07:12:54

00278463887EXPA1

967

9.542

CHIX

20/09/2021

07:13:54

00278464203EXPA1

31

9.540

CHIX

20/09/2021

07:16:06

00278465005EXPA1

392

9.542

CHIX

20/09/2021

07:16:24

00278465130EXPA1

88

9.532

CHIX

20/09/2021

07:18:05

00278465672EXPA1

86

9.548

CHIX

20/09/2021

07:19:30

00278466173EXPA1

38

9.538

CHIX

20/09/2021

07:21:01

00278466875EXPA1

59

9.508

CHIX

20/09/2021

07:27:24

00278469980EXPA1

600

9.510

CHIX

20/09/2021

07:29:04

00278470505EXPA1

156

9.510

CHIX

20/09/2021

07:29:04

00278470507EXPA1

119

9.518

CHIX

20/09/2021

07:31:01

00278471528EXPA1

351

9.518

CHIX

20/09/2021

07:31:01

00278471529EXPA1

210

9.518

CHIX

20/09/2021

07:31:06

00278471562EXPA1

135

9.516

CHIX

20/09/2021

07:31:12

00278471665EXPA1

7

9.518

CHIX

20/09/2021

07:31:35

00278471796EXPA1

1

9.518

CHIX

20/09/2021

07:31:35

00278471797EXPA1

569

9.518

CHIX

20/09/2021

07:31:35

00278471800EXPA1

1415

9.528

CHIX

20/09/2021

07:32:35

00278472224EXPA1

29

9.534

CHIX

20/09/2021

07:33:35

00278472537EXPA1

240

9.536

CHIX

20/09/2021

07:33:41

00278472570EXPA1

400

9.536

CHIX

20/09/2021

07:33:41

00278472571EXPA1

173

9.536

CHIX

20/09/2021

07:33:41

00278472572EXPA1

173

9.526

CHIX

20/09/2021

07:35:53

00278473339EXPA1

166

9.526

CHIX

20/09/2021

07:35:53

00278473340EXPA1

119

9.530

CHIX

20/09/2021

07:39:25

00278474786EXPA1

94

9.514

CHIX

20/09/2021

07:43:21

00278476638EXPA1

300

9.514

CHIX

20/09/2021

07:43:21

00278476639EXPA1

155

9.514

CHIX

20/09/2021

07:43:21

00278476640EXPA1

37

9.512

CHIX

20/09/2021

07:43:58

00278476862EXPA1

121

9.512

CHIX

20/09/2021

07:43:58

00278476864EXPA1

132

9.520

CHIX

20/09/2021

07:44:23

00278477205EXPA1

324

9.522

CHIX

20/09/2021

07:44:36

00278477348EXPA1

224

9.522

CHIX

20/09/2021

07:44:36

00278477349EXPA1

94

9.518

CHIX

20/09/2021

07:45:41

00278477773EXPA1

95

9.498

CHIX

20/09/2021

07:49:15

00278479369EXPA1

12

9.500

CHIX

20/09/2021

07:50:22

00278479847EXPA1

326

9.500

CHIX

20/09/2021

07:50:22

00278479848EXPA1

959

9.498

CHIX

20/09/2021

07:51:41

00278480504EXPA1

220

9.500

CHIX

20/09/2021

07:53:12

00278481243EXPA1

211

9.500

CHIX

20/09/2021

07:53:12

00278481244EXPA1

98

9.478

CHIX

20/09/2021

07:57:06

00278483038EXPA1

447

9.494

CHIX

20/09/2021

07:59:05

00278483817EXPA1

165

9.508

CHIX

20/09/2021

08:05:04

00278486330EXPA1

93

9.508

CHIX

20/09/2021

08:05:04

00278486332EXPA1

453

9.508

CHIX

20/09/2021

08:05:04

00278486333EXPA1

431

9.504

CHIX

20/09/2021

08:06:31

00278486844EXPA1

735

9.524

CHIX

20/09/2021

08:07:27

00278487173EXPA1

290

9.522

CHIX

20/09/2021

08:10:12

00278488107EXPA1

393

9.522

CHIX

20/09/2021

08:10:12

00278488111EXPA1

313

9.522

CHIX

20/09/2021

08:10:12

00278488112EXPA1

52

9.510

CHIX

20/09/2021

08:11:20

00278488555EXPA1

79

9.510

CHIX

20/09/2021

08:11:35

00278488611EXPA1

12

9.510

CHIX

20/09/2021

08:11:35

00278488613EXPA1

377

9.510

CHIX

20/09/2021

08:11:35

00278488614EXPA1

200

9.512

CHIX

20/09/2021

08:12:42

00278489012EXPA1

200

9.512

CHIX

20/09/2021

08:12:42

00278489014EXPA1

207

9.512

CHIX

20/09/2021

08:12:42

00278489016EXPA1

55

9.506

CHIX

20/09/2021

08:14:24

00278489755EXPA1

550

9.514

CHIX

20/09/2021

08:15:25

00278490037EXPA1

422

9.514

CHIX

20/09/2021

08:15:25

00278490039EXPA1

14

9.514

CHIX

20/09/2021

08:15:25

00278490044EXPA1

147

9.508

CHIX

20/09/2021

08:17:14

00278491051EXPA1

49

9.502

CHIX

20/09/2021

08:22:05

00278493217EXPA1

200

9.504

CHIX

20/09/2021

08:22:11

00278493234EXPA1

300

9.504

CHIX

20/09/2021

08:22:11

00278493235EXPA1

67

9.500

CHIX

20/09/2021

08:23:48

00278493815EXPA1

136

9.500

CHIX

20/09/2021

08:23:48

00278493816EXPA1

606

9.500

CHIX

20/09/2021

08:23:57

00278493860EXPA1

39

9.482

CHIX

20/09/2021

08:26:21

00278494745EXPA1

177

9.482

CHIX

20/09/2021

08:26:21

00278494746EXPA1

474

9.482

CHIX

20/09/2021

08:26:21

00278494747EXPA1

290

9.490

CHIX

20/09/2021

08:27:46

00278495124EXPA1

78

9.490

CHIX

20/09/2021

08:27:46

00278495127EXPA1

5

9.490

CHIX

20/09/2021

08:27:46

00278495130EXPA1

333

9.502

CHIX

20/09/2021

08:29:16

00278495589EXPA1

100

9.494

CHIX

20/09/2021

08:30:20

00278496044EXPA1

100

9.496

CHIX

20/09/2021

08:30:20

00278496049EXPA1

152

9.496

CHIX

20/09/2021

08:30:20

00278496054EXPA1

12

9.490

CHIX

20/09/2021

08:31:45

00278496558EXPA1

94

9.490

CHIX

20/09/2021

08:31:45

00278496559EXPA1

167

9.514

CHIX

20/09/2021

08:34:44

00278497393EXPA1

346

9.514

CHIX

20/09/2021

08:34:44

00278497394EXPA1

300

9.506

CHIX

20/09/2021

08:37:52

00278498289EXPA1

556

9.516

CHIX

20/09/2021

08:44:59

00278500385EXPA1

106

9.520

CHIX

20/09/2021

08:46:27

00278500887EXPA1

56

9.520

CHIX

20/09/2021

08:46:27

00278500888EXPA1

236

9.520

CHIX

20/09/2021

08:46:27

00278500890EXPA1

33

9.532

CHIX

20/09/2021

08:51:56

00278502419EXPA1

60

9.536

CHIX

20/09/2021

08:52:04

00278502459EXPA1

42

9.536

CHIX

20/09/2021

08:52:04

00278502460EXPA1

337

9.536

CHIX

20/09/2021

08:52:04

00278502463EXPA1

382

9.530

CHIX

20/09/2021

08:55:04

00278503350EXPA1

60

9.512

CHIX

20/09/2021

08:56:35

00278503878EXPA1

620

9.512

CHIX

20/09/2021

08:56:35

00278503879EXPA1

287

9.512

CHIX

20/09/2021

08:58:53

00278504582EXPA1

195

9.512

CHIX

20/09/2021

08:58:53

00278504583EXPA1

317

9.504

CHIX

20/09/2021

09:02:00

00278505455EXPA1

130

9.500

CHIX

20/09/2021

09:04:47

00278506260EXPA1

111

9.504

CHIX

20/09/2021

09:07:13

00278507155EXPA1

103

9.504

CHIX

20/09/2021

09:07:13

00278507156EXPA1

391

9.504

CHIX

20/09/2021

09:07:13

00278507157EXPA1

957

9.510

CHIX

20/09/2021

09:10:15

00278508158EXPA1

99

9.512

CHIX

20/09/2021

09:11:49

00278508632EXPA1

6

9.512

CHIX

20/09/2021

09:11:51

00278508636EXPA1

388

9.512

CHIX

20/09/2021

09:11:51

00278508638EXPA1

125

9.490

CHIX

20/09/2021

09:16:16

00278509781EXPA1

141

9.490

CHIX

20/09/2021

09:16:16

00278509782EXPA1

28

9.490

CHIX

20/09/2021

09:17:40

00278510184EXPA1

141

9.490

CHIX

20/09/2021

09:17:40

00278510187EXPA1

24

9.490

CHIX

20/09/2021

09:17:40

00278510190EXPA1

25

9.490

CHIX

20/09/2021

09:17:40

00278510192EXPA1

147

9.490

CHIX

20/09/2021

09:17:40

00278510195EXPA1

42

9.490

CHIX

20/09/2021

09:17:40

00278510196EXPA1

25

9.490

CHIX

20/09/2021

09:17:55

00278510331EXPA1

126

9.490

CHIX

20/09/2021

09:17:55

00278510333EXPA1

700

9.476

CHIX

20/09/2021

09:19:31

00278510695EXPA1

29

9.466

CHIX

20/09/2021

09:21:12

00278511180EXPA1

7

9.468

CHIX

20/09/2021

09:21:36

00278511261EXPA1

200

9.468

CHIX

20/09/2021

09:21:36

00278511262EXPA1

375

9.452

CHIX

20/09/2021

09:23:38

00278511855EXPA1

388

9.470

CHIX

20/09/2021

09:28:33

00278513135EXPA1

99

9.470

CHIX

20/09/2021

09:28:33

00278513137EXPA1

203

9.470

CHIX

20/09/2021

09:28:33

00278513138EXPA1

198

9.472

CHIX

20/09/2021

09:28:58

00278513207EXPA1

431

9.472

CHIX

20/09/2021

09:28:58

00278513208EXPA1

300

9.462

CHIX

20/09/2021

09:34:26

00278514555EXPA1

300

9.462

CHIX

20/09/2021

09:34:26

00278514556EXPA1

157

9.466

CHIX

20/09/2021

09:36:16

00278515051EXPA1

187

9.470

CHIX

20/09/2021

09:48:04

00278518870EXPA1

651

9.470

CHIX

20/09/2021

09:48:11

00278518915EXPA1

30

9.470

CHIX

20/09/2021

09:48:19

00278518980EXPA1

196

9.470

CHIX

20/09/2021

09:48:19

00278518984EXPA1

62

9.470

CHIX

20/09/2021

09:48:19

00278518985EXPA1

429

9.470

CHIX

20/09/2021

09:48:19

00278518986EXPA1

516

9.464

CHIX

20/09/2021

09:50:26

00278519799EXPA1

91

9.456

CHIX

20/09/2021

09:51:53

00278521311EXPA1

436

9.456

CHIX

20/09/2021

09:51:53

00278521312EXPA1

38

9.456

CHIX

20/09/2021

09:53:46

00278522327EXPA1

153

9.460

CHIX

20/09/2021

09:54:51

00278522715EXPA1

524

9.460

CHIX

20/09/2021

09:54:51

00278522718EXPA1

298

9.472

CHIX

20/09/2021

09:56:58

00278523583EXPA1

181

9.472

CHIX

20/09/2021

09:56:58

00278523586EXPA1

151

9.472

CHIX

20/09/2021

09:56:58

00278523588EXPA1

36

9.472

CHIX

20/09/2021

09:57:00

00278523629EXPA1

25

9.468

CHIX

20/09/2021

09:59:12

00278524526EXPA1

317

9.468

CHIX

20/09/2021

09:59:12

00278524527EXPA1

185

9.468

CHIX

20/09/2021

09:59:12

00278524528EXPA1

539

9.470

CHIX

20/09/2021

10:01:05

00278525255EXPA1

94

9.464

CHIX

20/09/2021

10:05:01

00278526829EXPA1

200

9.464

CHIX

20/09/2021

10:05:01

00278526830EXPA1

400

9.464

CHIX

20/09/2021

10:05:01

00278526831EXPA1

177

9.464

CHIX

20/09/2021

10:05:01

00278526832EXPA1

174

9.464

CHIX

20/09/2021

10:05:01

00278526833EXPA1

220

9.464

CHIX

20/09/2021

10:05:01

00278526834EXPA1

545

9.460

CHIX

20/09/2021

10:07:32

00278527693EXPA1

494

9.438

CHIX

20/09/2021

10:10:12

00278528660EXPA1

486

9.438

CHIX

20/09/2021

10:11:50

00278529329EXPA1

600

9.438

CHIX

20/09/2021

10:11:50

00278529330EXPA1

235

9.438

CHIX

20/09/2021

10:11:50

00278529331EXPA1

193

9.438

CHIX

20/09/2021

10:11:50

00278529333EXPA1

118

9.432

CHIX

20/09/2021

10:14:16

00278529964EXPA1

94

9.434

CHIX

20/09/2021

10:14:16

00278529965EXPA1

101

9.434

CHIX

20/09/2021

10:14:16

00278529966EXPA1

172

9.432

CHIX

20/09/2021

10:14:22

00278530003EXPA1

163

9.432

CHIX

20/09/2021

10:14:22

00278530004EXPA1

600

9.448

CHIX

20/09/2021

10:17:39

00278530877EXPA1

600

9.448

CHIX

20/09/2021

10:17:39

00278530878EXPA1

91

9.448

CHIX

20/09/2021

10:17:39

00278530879EXPA1

108

9.448

CHIX

20/09/2021

10:17:39

00278530880EXPA1

77

9.462

CHIX

20/09/2021

10:19:33

00278531377EXPA1

600

9.462

CHIX

20/09/2021

10:19:47

00278531425EXPA1

600

9.462

CHIX

20/09/2021

10:19:47

00278531426EXPA1

156

9.462

CHIX

20/09/2021

10:19:47

00278531427EXPA1

98

9.466

CHIX

20/09/2021

10:23:17

00278532415EXPA1

290

9.466

CHIX

20/09/2021

10:23:17

00278532417EXPA1

200

9.466

CHIX

20/09/2021

10:23:17

00278532418EXPA1

530

9.462

CHIX

20/09/2021

10:30:14

00278534233EXPA1

122

9.482

CHIX

20/09/2021

10:33:22

00278535001EXPA1

200

9.482

CHIX

20/09/2021

10:33:22

00278535002EXPA1

89

9.482

CHIX

20/09/2021

10:33:22

00278535003EXPA1

37

9.482

CHIX

20/09/2021

10:33:22

00278535004EXPA1

95

9.482

CHIX

20/09/2021

10:33:22

00278535005EXPA1

90

9.482

CHIX

20/09/2021

10:33:22

00278535006EXPA1

83

9.482

CHIX

20/09/2021

10:33:30

00278535036EXPA1

15

9.482

CHIX

20/09/2021

10:33:30

00278535037EXPA1

1409

9.482

CHIX

20/09/2021

10:33:40

00278535082EXPA1

442

9.478

CHIX

20/09/2021

10:35:09

00278535487EXPA1

123

9.464

CHIX

20/09/2021

10:36:49

00278536271EXPA1

427

9.464

CHIX

20/09/2021

10:37:10

00278536337EXPA1

32

9.448

CHIX

20/09/2021

10:40:06

00278537227EXPA1

600

9.448

CHIX

20/09/2021

10:40:06

00278537228EXPA1

728

9.448

CHIX

20/09/2021

10:40:06

00278537229EXPA1

157

9.450

CHIX

20/09/2021

10:44:02

00278538361EXPA1

39

9.448

CHIX

20/09/2021

10:46:05

00278538818EXPA1

8

9.456

CHIX

20/09/2021

10:48:59

00278539797EXPA1

471

9.456

CHIX

20/09/2021

10:48:59

00278539798EXPA1

1000

9.456

CHIX

20/09/2021

10:48:59

00278539799EXPA1

393

9.456

CHIX

20/09/2021

10:48:59

00278539800EXPA1

44

9.456

CHIX

20/09/2021

10:48:59

00278539801EXPA1

219

9.456

CHIX

20/09/2021

10:48:59

00278539802EXPA1

40

9.456

CHIX

20/09/2021

10:48:59

00278539803EXPA1

130

9.456

CHIX

20/09/2021

10:48:59

00278539804EXPA1

1200

9.452

CHIX

20/09/2021

10:51:27

00278541083EXPA1

20

9.452

CHIX

20/09/2021

10:51:27

00278541084EXPA1

27

9.442

CHIX

20/09/2021

10:53:57

00278541904EXPA1

128

9.446

CHIX

20/09/2021

10:54:16

00278541970EXPA1

335

9.446

CHIX

20/09/2021

10:54:24

00278541986EXPA1

134

9.450

CHIX

20/09/2021

10:58:53

00278543261EXPA1

433

9.450

CHIX

20/09/2021

10:58:53

00278543269EXPA1

339

9.458

CHIX

20/09/2021

11:03:09

00278544370EXPA1

208

9.458

CHIX

20/09/2021

11:03:09

00278544373EXPA1

208

9.458

CHIX

20/09/2021

11:03:09

00278544374EXPA1

149

9.458

CHIX

20/09/2021

11:03:09

00278544375EXPA1

34

9.446

CHIX

20/09/2021

11:09:22

00278546123EXPA1

67

9.446

CHIX

20/09/2021

11:09:55

00278546205EXPA1

400

9.464

CHIX

20/09/2021

11:15:30

00278547754EXPA1

100

9.466

CHIX

20/09/2021

11:15:33

00278547771EXPA1

69

9.466

CHIX

20/09/2021

11:15:33

00278547772EXPA1

240

9.466

CHIX

20/09/2021

11:15:33

00278547773EXPA1

100

9.466

CHIX

20/09/2021

11:15:33

00278547774EXPA1

150

9.466

CHIX

20/09/2021

11:15:36

00278547779EXPA1

124

9.466

CHIX

20/09/2021

11:15:45

00278547812EXPA1

14

9.462

CHIX

20/09/2021

11:16:12

00278547939EXPA1

97

9.462

CHIX

20/09/2021

11:16:12

00278547941EXPA1

184

9.462

CHIX

20/09/2021

11:16:12

00278547944EXPA1

34

9.462

CHIX

20/09/2021

11:16:12

00278547947EXPA1

142

9.450

CHIX

20/09/2021

11:19:02

00278548679EXPA1

157

9.442

CHIX

20/09/2021

11:24:13

00278550214EXPA1

200

9.440

CHIX

20/09/2021

11:24:16

00278550234EXPA1

40

9.440

CHIX

20/09/2021

11:26:21

00278550722EXPA1

300

9.440

CHIX

20/09/2021

11:27:43

00278551129EXPA1

175

9.442

CHIX

20/09/2021

11:27:52

00278551194EXPA1

195

9.442

CHIX

20/09/2021

11:28:04

00278551251EXPA1

100

9.442

CHIX

20/09/2021

11:28:04

00278551252EXPA1

195

9.442

CHIX

20/09/2021

11:28:10

00278551284EXPA1

188

9.442

CHIX

20/09/2021

11:28:22

00278551377EXPA1

40

9.442

CHIX

20/09/2021

11:28:25

00278551411EXPA1

300

9.442

CHIX

20/09/2021

11:28:25

00278551412EXPA1

83

9.442

CHIX

20/09/2021

11:28:25

00278551413EXPA1

162

9.434

CHIX

20/09/2021

11:30:17

00278552192EXPA1

100

9.428

CHIX

20/09/2021

11:30:23

00278552310EXPA1

300

9.428

CHIX

20/09/2021

11:30:23

00278552311EXPA1

193

9.428

CHIX

20/09/2021

11:30:23

00278552312EXPA1

240

9.428

CHIX

20/09/2021

11:30:23

00278552313EXPA1

250

9.424

CHIX

20/09/2021

11:32:26

00278553256EXPA1

400

9.424

CHIX

20/09/2021

11:32:26

00278553257EXPA1

230

9.424

CHIX

20/09/2021

11:34:01

00278553857EXPA1

300

9.424

CHIX

20/09/2021

11:34:01

00278553859EXPA1

217

9.424

CHIX

20/09/2021

11:34:01

00278553861EXPA1

31

9.422

CHIX

20/09/2021

11:34:07

00278553961EXPA1

755

9.422

CHIX

20/09/2021

11:34:07

00278553962EXPA1

417

9.428

CHIX

20/09/2021

11:34:44

00278554167EXPA1

300

9.426

CHIX

20/09/2021

11:42:36

00278556697EXPA1

117

9.426

CHIX

20/09/2021

11:43:01

00278556787EXPA1

240

9.434

CHIX

20/09/2021

11:45:13

00278557325EXPA1

400

9.434

CHIX

20/09/2021

11:48:16

00278558065EXPA1

894

9.434

CHIX

20/09/2021

11:48:17

00278558066EXPA1

270

9.442

CHIX

20/09/2021

11:50:39

00278558698EXPA1

312

9.442

CHIX

20/09/2021

11:50:41

00278558712EXPA1

1261

9.442

CHIX

20/09/2021

11:50:41

00278558713EXPA1

1565

9.440

CHIX

20/09/2021

11:54:24

00278559809EXPA1

29

9.440

CHIX

20/09/2021

11:56:03

00278560195EXPA1

300

9.440

CHIX

20/09/2021

11:56:03

00278560196EXPA1

270

9.440

CHIX

20/09/2021

11:56:03

00278560197EXPA1

530

9.440

CHIX

20/09/2021

11:56:03

00278560198EXPA1

409

9.440

CHIX

20/09/2021

11:56:03

00278560199EXPA1

549

9.442

CHIX

20/09/2021

11:59:06

00278560955EXPA1

118

9.438

CHIX

20/09/2021

12:01:13

00278561735EXPA1

226

9.438

CHIX

20/09/2021

12:01:13

00278561737EXPA1

260

9.438

CHIX

20/09/2021

12:01:13

00278561749EXPA1

79

9.434

CHIX

20/09/2021

12:02:42

00278562247EXPA1

119

9.452

CHIX

20/09/2021

12:03:43

00278562544EXPA1

160

9.452

CHIX

20/09/2021

12:03:43

00278562545EXPA1

1200

9.452

CHIX

20/09/2021

12:03:43

00278562546EXPA1

403

9.452

CHIX

20/09/2021

12:03:43

00278562548EXPA1

31

9.446

CHIX

20/09/2021

12:05:33

00278563148EXPA1

549

9.450

CHIX

20/09/2021

12:06:40

00278563399EXPA1

50

9.438

CHIX

20/09/2021

12:09:11

00278564278EXPA1

500

9.438

CHIX

20/09/2021

12:09:11

00278564281EXPA1

236

9.428

CHIX

20/09/2021

12:11:07

00278565053EXPA1

321

9.428

CHIX

20/09/2021

12:11:07

00278565054EXPA1

803

9.442

CHIX

20/09/2021

12:15:31

00278566090EXPA1

426

9.436

CHIX

20/09/2021

12:17:56

00278566731EXPA1

145

9.436

CHIX

20/09/2021

12:19:43

00278567111EXPA1

210

9.436

CHIX

20/09/2021

12:19:43

00278567112EXPA1

300

9.436

CHIX

20/09/2021

12:19:43

00278567113EXPA1

200

9.436

CHIX

20/09/2021

12:19:43

00278567114EXPA1

210

9.436

CHIX

20/09/2021

12:19:43

00278567115EXPA1

210

9.438

CHIX

20/09/2021

12:19:43

00278567116EXPA1

264

9.438

CHIX

20/09/2021

12:19:43

00278567117EXPA1

544

9.428

CHIX

20/09/2021

12:24:14

00278568678EXPA1

179

9.434

CHIX

20/09/2021

12:27:05

00278569649EXPA1

252

9.434

CHIX

20/09/2021

12:27:05

00278569650EXPA1

500

9.426

CHIX

20/09/2021

12:31:42

00278571094EXPA1

163

9.426

CHIX

20/09/2021

12:31:42

00278571095EXPA1

82

9.426

CHIX

20/09/2021

12:31:42

00278571096EXPA1

119

9.426

CHIX

20/09/2021

12:31:42

00278571097EXPA1

50

9.426

CHIX

20/09/2021

12:31:48

00278571158EXPA1

1251

9.426

CHIX

20/09/2021

12:31:51

00278571198EXPA1

575

9.426

CHIX

20/09/2021

12:31:54

00278571214EXPA1

5

9.424

CHIX

20/09/2021

12:33:34

00278571938EXPA1

1549

9.440

CHIX

20/09/2021

12:38:45

00278573814EXPA1

3

9.440

CHIX

20/09/2021

12:39:10

00278573955EXPA1

456

9.436

CHIX

20/09/2021

12:40:32

00278574476EXPA1

531

9.440

CHIX

20/09/2021

12:42:18

00278574980EXPA1

97

9.442

CHIX

20/09/2021

12:42:18

00278574984EXPA1

181

9.432

CHIX

20/09/2021

12:43:40

00278575614EXPA1

108

9.432

CHIX

20/09/2021

12:43:40

00278575615EXPA1

62

9.440

CHIX

20/09/2021

12:45:35

00278576188EXPA1

546

9.440

CHIX

20/09/2021

12:45:40

00278576220EXPA1

7

9.450

CHIX

20/09/2021

12:48:41

00278577380EXPA1

329

9.450

CHIX

20/09/2021

12:48:41

00278577386EXPA1

32

9.450

CHIX

20/09/2021

12:48:41

00278577390EXPA1

29

9.440

CHIX

20/09/2021

12:50:43

00278578215EXPA1

372

9.448

CHIX

20/09/2021

12:56:09

00278580352EXPA1

23

9.436

CHIX

20/09/2021

13:04:13

00278584447EXPA1

105

9.482

CHIX

20/09/2021

13:16:45

00278589629EXPA1

119

9.512

CHIX

20/09/2021

13:34:37

00278601566EXPA1

400

9.544

CHIX

20/09/2021

13:58:12

00278618893EXPA1

32

9.544

CHIX

20/09/2021

13:58:12

00278618894EXPA1

1509

9.544

TRQX

20/09/2021

07:09:57

00278462821EXPA1

62

9.540

TRQX

20/09/2021

07:12:54

00278463886EXPA1

200

9.508

TRQX

20/09/2021

07:27:24

00278469978EXPA1

100

9.508

TRQX

20/09/2021

07:27:24

00278469981EXPA1

200

9.510

TRQX

20/09/2021

07:29:04

00278470504EXPA1

500

9.510

TRQX

20/09/2021

07:29:04

00278470506EXPA1

262

9.508

TRQX

20/09/2021

07:30:01

00278470937EXPA1

328

9.508

TRQX

20/09/2021

07:30:01

00278470938EXPA1

15

9.508

TRQX

20/09/2021

07:30:01

00278470939EXPA1

173

9.526

TRQX

20/09/2021

07:35:53

00278473335EXPA1

8

9.520

TRQX

20/09/2021

07:37:40

00278474075EXPA1

3

9.528

TRQX

20/09/2021

07:39:08

00278474696EXPA1

113

9.522

TRQX

20/09/2021

07:44:23

00278477204EXPA1

500

9.522

TRQX

20/09/2021

07:44:23

00278477206EXPA1

94

9.518

TRQX

20/09/2021

07:45:41

00278477772EXPA1

500

9.518

TRQX

20/09/2021

07:45:41

00278477774EXPA1

190

9.512

TRQX

20/09/2021

07:48:06

00278478952EXPA1

463

9.512

TRQX

20/09/2021

07:48:06

00278478953EXPA1

481

9.498

TRQX

20/09/2021

07:51:41

00278480503EXPA1

62

9.482

TRQX

20/09/2021

07:55:31

00278482395EXPA1

100

9.480

TRQX

20/09/2021

07:55:55

00278482539EXPA1

174

9.482

TRQX

20/09/2021

07:56:44

00278482891EXPA1

74

9.482

TRQX

20/09/2021

07:57:26

00278483197EXPA1

590

9.482

TRQX

20/09/2021

07:57:26

00278483198EXPA1

66

9.524

TRQX

20/09/2021

08:07:27

00278487174EXPA1

267

9.524

TRQX

20/09/2021

08:07:27

00278487176EXPA1

62

9.510

TRQX

20/09/2021

08:11:20

00278488554EXPA1

313

9.512

TRQX

20/09/2021

08:12:42

00278489009EXPA1

25

9.512

TRQX

20/09/2021

08:14:44

00278489836EXPA1

100

9.512

TRQX

20/09/2021

08:14:44

00278489837EXPA1

148

9.512

TRQX

20/09/2021

08:15:07

00278489959EXPA1

76

9.512

TRQX

20/09/2021

08:15:07

00278489960EXPA1

26

9.512

TRQX

20/09/2021

08:15:07

00278489961EXPA1

174

9.512

TRQX

20/09/2021

08:15:07

00278489962EXPA1

182

9.512

TRQX

20/09/2021

08:15:07

00278489963EXPA1

137

9.510

TRQX

20/09/2021

08:20:33

00278492634EXPA1

1523

9.510

TRQX

20/09/2021

08:20:33

00278492635EXPA1

94

9.502

TRQX

20/09/2021

08:22:05

00278493215EXPA1

1052

9.506

TRQX

20/09/2021

08:22:25

00278493311EXPA1

11

9.500

TRQX

20/09/2021

08:23:48

00278493817EXPA1

303

9.500

TRQX

20/09/2021

08:23:57

00278493858EXPA1

74

9.486

TRQX

20/09/2021

08:25:03

00278494258EXPA1

247

9.482

TRQX

20/09/2021

08:26:21

00278494748EXPA1

135

9.482

TRQX

20/09/2021

08:26:21

00278494749EXPA1

100

9.496

TRQX

20/09/2021

08:30:20

00278496034EXPA1

100

9.496

TRQX

20/09/2021

08:30:20

00278496039EXPA1

35

9.496

TRQX

20/09/2021

08:30:20

00278496047EXPA1

94

9.490

TRQX

20/09/2021

08:31:45

00278496557EXPA1

1697

9.512

TRQX

20/09/2021

08:35:55

00278497820EXPA1

173

9.506

TRQX

20/09/2021

08:37:52

00278498293EXPA1

648

9.502

TRQX

20/09/2021

08:40:12

00278498955EXPA1

2

9.494

TRQX

20/09/2021

08:41:07

00278499209EXPA1

200

9.506

TRQX

20/09/2021

08:42:34

00278499740EXPA1

500

9.506

TRQX

20/09/2021

08:42:34

00278499742EXPA1

620

9.530

TRQX

20/09/2021

08:54:12

00278503114EXPA1

81

9.512

TRQX

20/09/2021

08:56:35

00278503882EXPA1

56

9.512

TRQX

20/09/2021

08:56:35

00278503884EXPA1

195

9.512

TRQX

20/09/2021

08:56:35

00278503887EXPA1

174

9.500

TRQX

20/09/2021

09:04:59

00278506400EXPA1

13

9.502

TRQX

20/09/2021

09:05:17

00278506477EXPA1

1566

9.502

TRQX

20/09/2021

09:05:17

00278506478EXPA1

40

9.498

TRQX

20/09/2021

09:06:59

00278507094EXPA1

200

9.498

TRQX

20/09/2021

09:06:59

00278507095EXPA1

100

9.498

TRQX

20/09/2021

09:06:59

00278507096EXPA1

104

9.498

TRQX

20/09/2021

09:06:59

00278507097EXPA1

5

9.498

TRQX

20/09/2021

09:06:59

00278507098EXPA1

515

9.510

TRQX

20/09/2021

09:10:15

00278508154EXPA1

94

9.498

TRQX

20/09/2021

09:14:21

00278509211EXPA1

94

9.490

TRQX

20/09/2021

09:17:40

00278510189EXPA1

19

9.490

TRQX

20/09/2021

09:17:55

00278510329EXPA1

600

9.466

TRQX

20/09/2021

09:21:54

00278511363EXPA1

67

9.466

TRQX

20/09/2021

09:21:54

00278511364EXPA1

925

9.466

TRQX

20/09/2021

09:21:54

00278511365EXPA1

1670

9.462

TRQX

20/09/2021

09:25:37

00278512422EXPA1

100

9.470

TRQX

20/09/2021

09:28:33

00278513136EXPA1

5

9.470

TRQX

20/09/2021

09:36:49

00278515227EXPA1

39

9.470

TRQX

20/09/2021

09:36:49

00278515228EXPA1

286

9.470

TRQX

20/09/2021

09:36:49

00278515229EXPA1

200

9.464

TRQX

20/09/2021

09:39:01

00278515851EXPA1

250

9.466

TRQX

20/09/2021

09:39:01

00278515852EXPA1

34

9.466

TRQX

20/09/2021

09:39:01

00278515853EXPA1

156

9.466

TRQX

20/09/2021

09:39:01

00278515854EXPA1

1506

9.464

TRQX

20/09/2021

09:44:05

00278517567EXPA1

62

9.464

TRQX

20/09/2021

10:05:01

00278526835EXPA1

120

9.438

TRQX

20/09/2021

10:10:12

00278528662EXPA1

174

9.478

TRQX

20/09/2021

10:35:09

00278535488EXPA1

78

9.478

TRQX

20/09/2021

10:35:09

00278535489EXPA1

100

9.450

TRQX

20/09/2021

12:06:40

00278563410EXPA1

93

9.440

TRQX

20/09/2021

12:50:43

00278578219EXPA1

99

9.524

TRQX

20/09/2021

14:02:37

00278621889EXPA1

37

9.526

TRQX

20/09/2021

14:40:58

00278646781EXPA1

41

9.522

TRQX

20/09/2021

14:41:16

00278646951EXPA1

4

9.544

TRQX

20/09/2021

15:12:00

00278668281EXPA1

98

9.544

TRQX

20/09/2021

15:12:00

00278668282EXPA1

163

9.544

TRQX

20/09/2021

15:15:50

00278670977EXPA1

15

9.544

TRQX

20/09/2021

15:15:50

00278670978EXPA1

295

9.502

XLON

20/09/2021

07:00:15

00278458466EXPA1

152

9.534

XLON

20/09/2021

07:01:09

00278459530EXPA1

1586

9.534

XLON

20/09/2021

07:01:09

00278459531EXPA1

765

9.522

XLON

20/09/2021

07:01:54

00278459813EXPA1

1286

9.528

XLON

20/09/2021

07:02:41

00278460196EXPA1

375

9.512

XLON

20/09/2021

07:04:36

00278461076EXPA1

200

9.506

XLON

20/09/2021

07:04:57

00278461267EXPA1

200

9.506

XLON

20/09/2021

07:04:57

00278461268EXPA1

265

9.494

XLON

20/09/2021

07:05:34

00278461603EXPA1

404

9.504

XLON

20/09/2021

07:06:57

00278462005EXPA1

1101

9.528

XLON

20/09/2021

07:07:55

00278462295EXPA1

302

9.554

XLON

20/09/2021

07:09:20

00278462647EXPA1

69

9.554

XLON

20/09/2021

07:09:20

00278462648EXPA1

440

9.538

XLON

20/09/2021

07:10:27

00278463018EXPA1

377

9.530

XLON

20/09/2021

07:10:51

00278463174EXPA1

142

9.530

XLON

20/09/2021

07:10:51

00278463175EXPA1

502

9.542

XLON

20/09/2021

07:11:59

00278463609EXPA1

190

9.552

XLON

20/09/2021

07:12:22

00278463700EXPA1

177

9.552

XLON

20/09/2021

07:12:22

00278463701EXPA1

190

9.552

XLON

20/09/2021

07:12:22

00278463702EXPA1

177

9.552

XLON

20/09/2021

07:12:22

00278463703EXPA1

190

9.552

XLON

20/09/2021

07:12:22

00278463704EXPA1

17

9.552

XLON

20/09/2021

07:12:22

00278463705EXPA1

391

9.542

XLON

20/09/2021

07:12:56

00278463895EXPA1

360

9.538

XLON

20/09/2021

07:14:27

00278464395EXPA1

200

9.542

XLON

20/09/2021

07:14:46

00278464460EXPA1

120

9.542

XLON

20/09/2021

07:14:46

00278464461EXPA1

738

9.542

XLON

20/09/2021

07:14:46

00278464462EXPA1

304

9.538

XLON

20/09/2021

07:15:34

00278464742EXPA1

596

9.538

XLON

20/09/2021

07:15:34

00278464743EXPA1

1042

9.542

XLON

20/09/2021

07:16:24

00278465131EXPA1

126

9.532

XLON

20/09/2021

07:17:25

00278465432EXPA1

200

9.532

XLON

20/09/2021

07:18:05

00278465673EXPA1

152

9.532

XLON

20/09/2021

07:18:05

00278465674EXPA1

27

9.532

XLON

20/09/2021

07:18:05

00278465675EXPA1

472

9.532

XLON

20/09/2021

07:18:05

00278465676EXPA1

31

9.544

XLON

20/09/2021

07:18:44

00278465896EXPA1

21

9.544

XLON

20/09/2021

07:18:44

00278465897EXPA1

1064

9.544

XLON

20/09/2021

07:18:45

00278465903EXPA1

914

9.550

XLON

20/09/2021

07:19:38

00278466210EXPA1

179

9.556

XLON

20/09/2021

07:20:18

00278466518EXPA1

838

9.556

XLON

20/09/2021

07:20:18

00278466519EXPA1

430

9.556

XLON

20/09/2021

07:20:18

00278466520EXPA1

896

9.540

XLON

20/09/2021

07:21:07

00278466916EXPA1

1009

9.542

XLON

20/09/2021

07:23:21

00278467941EXPA1

366

9.546

XLON

20/09/2021

07:24:09

00278468320EXPA1

681

9.546

XLON

20/09/2021

07:24:09

00278468322EXPA1

431

9.542

XLON

20/09/2021

07:24:32

00278468573EXPA1

484

9.542

XLON

20/09/2021

07:25:00

00278468826EXPA1

200

9.536

XLON

20/09/2021

07:25:30

00278469052EXPA1

200

9.536

XLON

20/09/2021

07:25:30

00278469054EXPA1

200

9.508

XLON

20/09/2021

07:25:48

00278469277EXPA1

100

9.508

XLON

20/09/2021

07:25:48

00278469278EXPA1

100

9.508

XLON

20/09/2021

07:25:48

00278469279EXPA1

100

9.508

XLON

20/09/2021

07:25:48

00278469281EXPA1

100

9.506

XLON

20/09/2021

07:25:50

00278469294EXPA1

100

9.506

XLON

20/09/2021

07:25:51

00278469295EXPA1

868

9.512

XLON

20/09/2021

07:26:18

00278469514EXPA1

429

9.508

XLON

20/09/2021

07:26:53

00278469715EXPA1

69

9.508

XLON

20/09/2021

07:26:53

00278469716EXPA1

200

9.508

XLON

20/09/2021

07:27:24

00278469977EXPA1

220

9.508

XLON

20/09/2021

07:27:24

00278469979EXPA1

964

9.516

XLON

20/09/2021

07:27:59

00278470156EXPA1

421

9.514

XLON

20/09/2021

07:28:24

00278470334EXPA1

120

9.516

XLON

20/09/2021

07:31:12

00278471662EXPA1

98

9.516

XLON

20/09/2021

07:31:12

00278471664EXPA1

100

9.534

XLON

20/09/2021

07:33:35

00278472538EXPA1

200

9.534

XLON

20/09/2021

07:33:38

00278472554EXPA1

195

9.536

XLON

20/09/2021

07:33:41

00278472569EXPA1

524

9.536

XLON

20/09/2021

07:33:41

00278472573EXPA1

200

9.532

XLON

20/09/2021

07:34:34

00278472897EXPA1

690

9.532

XLON

20/09/2021

07:34:35

00278472908EXPA1

517

9.532

XLON

20/09/2021

07:35:20

00278473151EXPA1

200

9.526

XLON

20/09/2021

07:35:53

00278473336EXPA1

633

9.526

XLON

20/09/2021

07:35:53

00278473337EXPA1

14

9.526

XLON

20/09/2021

07:35:53

00278473338EXPA1

200

9.526

XLON

20/09/2021

07:35:53

00278473341EXPA1

187

9.520

XLON

20/09/2021

07:36:39

00278473696EXPA1

70

9.520

XLON

20/09/2021

07:36:39

00278473697EXPA1

102

9.520

XLON

20/09/2021

07:36:39

00278473698EXPA1

150

9.520

XLON

20/09/2021

07:36:39

00278473699EXPA1

98

9.518

XLON

20/09/2021

07:37:15

00278473925EXPA1

376

9.518

XLON

20/09/2021

07:37:15

00278473926EXPA1

488

9.530

XLON

20/09/2021

07:38:46

00278474568EXPA1

96

9.530

XLON

20/09/2021

07:39:08

00278474697EXPA1

106

9.528

XLON

20/09/2021

07:39:17

00278474744EXPA1

108

9.530

XLON

20/09/2021

07:39:25

00278474784EXPA1

62

9.530

XLON

20/09/2021

07:39:25

00278474785EXPA1

1821

9.538

XLON

20/09/2021

07:40:07

00278474961EXPA1

1558

9.546

XLON

20/09/2021

07:41:16

00278475361EXPA1

73

9.524

XLON

20/09/2021

07:42:07

00278475726EXPA1

59

9.524

XLON

20/09/2021

07:42:07

00278475727EXPA1

64

9.524

XLON

20/09/2021

07:42:07

00278475728EXPA1

296

9.524

XLON

20/09/2021

07:42:07

00278475729EXPA1

207

9.522

XLON

20/09/2021

07:42:26

00278475919EXPA1

302

9.522

XLON

20/09/2021

07:42:26

00278475920EXPA1

200

9.512

XLON

20/09/2021

07:43:58

00278476863EXPA1

25

9.520

XLON

20/09/2021

07:44:23

00278477199EXPA1

22

9.520

XLON

20/09/2021

07:44:23

00278477201EXPA1

22

9.520

XLON

20/09/2021

07:44:23

00278477202EXPA1

44

9.520

XLON

20/09/2021

07:44:23

00278477203EXPA1

136

9.522

XLON

20/09/2021

07:44:36

00278477351EXPA1

513

9.506

XLON

20/09/2021

07:46:52

00278478255EXPA1

200

9.498

XLON

20/09/2021

07:49:15

00278479370EXPA1

3

9.498

XLON

20/09/2021

07:49:15

00278479371EXPA1

262

9.498

XLON

20/09/2021

07:49:15

00278479372EXPA1

594

9.494

XLON

20/09/2021

07:49:28

00278479489EXPA1

390

9.500

XLON

20/09/2021

07:50:17

00278479820EXPA1

760

9.500

XLON

20/09/2021

07:50:22

00278479846EXPA1

122

9.500

XLON

20/09/2021

07:53:12

00278481240EXPA1

210

9.500

XLON

20/09/2021

07:53:12

00278481241EXPA1

687

9.500

XLON

20/09/2021

07:53:12

00278481242EXPA1

100

9.490

XLON

20/09/2021

07:53:41

00278481440EXPA1

100

9.490

XLON

20/09/2021

07:53:41

00278481441EXPA1

100

9.490

XLON

20/09/2021

07:53:44

00278481451EXPA1

100

9.490

XLON

20/09/2021

07:53:44

00278481452EXPA1

111

9.490

XLON

20/09/2021

07:53:48

00278481491EXPA1

474

9.482

XLON

20/09/2021

07:54:19

00278481769EXPA1

558

9.486

XLON

20/09/2021

07:55:15

00278482227EXPA1

560

9.478

XLON

20/09/2021

07:55:55

00278482538EXPA1

200

9.482

XLON

20/09/2021

07:56:44

00278482893EXPA1

181

9.478

XLON

20/09/2021

07:57:06

00278483039EXPA1

121

9.494

XLON

20/09/2021

07:59:05

00278483814EXPA1

930

9.494

XLON

20/09/2021

07:59:05

00278483815EXPA1

111

9.494

XLON

20/09/2021

07:59:05

00278483816EXPA1

551

9.488

XLON

20/09/2021

08:02:14

00278485154EXPA1

690

9.486

XLON

20/09/2021

08:03:16

00278485583EXPA1

1300

9.508

XLON

20/09/2021

08:05:04

00278486329EXPA1

302

9.508

XLON

20/09/2021

08:05:04

00278486331EXPA1

546

9.508

XLON

20/09/2021

08:05:48

00278486551EXPA1

267

9.504

XLON

20/09/2021

08:06:31

00278486845EXPA1

461

9.516

XLON

20/09/2021

08:08:11

00278487430EXPA1

469

9.514

XLON

20/09/2021

08:08:36

00278487571EXPA1

485

9.514

XLON

20/09/2021

08:09:20

00278487855EXPA1

50

9.510

XLON

20/09/2021

08:11:35

00278488621EXPA1

142

9.506

XLON

20/09/2021

08:14:24

00278489756EXPA1

124

9.506

XLON

20/09/2021

08:14:24

00278489757EXPA1

125

9.508

XLON

20/09/2021

08:17:14

00278491052EXPA1

34

9.510

XLON

20/09/2021

08:17:14

00278491053EXPA1

125

9.510

XLON

20/09/2021

08:17:14

00278491054EXPA1

620

9.514

XLON

20/09/2021

08:17:35

00278491217EXPA1

962

9.514

XLON

20/09/2021

08:17:35

00278491218EXPA1

200

9.504

XLON

20/09/2021

08:18:28

00278491649EXPA1

200

9.504

XLON

20/09/2021

08:18:28

00278491650EXPA1

63

9.504

XLON

20/09/2021

08:18:48

00278491916EXPA1

403

9.504

XLON

20/09/2021

08:18:48

00278491917EXPA1

63

9.504

XLON

20/09/2021

08:18:48

00278491920EXPA1

532

9.504

XLON

20/09/2021

08:19:14

00278492149EXPA1

65

9.486

XLON

20/09/2021

08:25:03

00278494254EXPA1

460

9.486

XLON

20/09/2021

08:25:03

00278494255EXPA1

100

9.486

XLON

20/09/2021

08:25:03

00278494256EXPA1

100

9.486

XLON

20/09/2021

08:25:03

00278494257EXPA1

72

9.486

XLON

20/09/2021

08:25:03

00278494261EXPA1

263

9.490

XLON

20/09/2021

08:27:46

00278495126EXPA1

631

9.490

XLON

20/09/2021

08:27:46

00278495129EXPA1

200

9.504

XLON

20/09/2021

08:29:02

00278495512EXPA1

672

9.502

XLON

20/09/2021

08:29:16

00278495590EXPA1

100

9.502

XLON

20/09/2021

08:29:16

00278495591EXPA1

150

9.494

XLON

20/09/2021

08:30:20

00278496035EXPA1

150

9.496

XLON

20/09/2021

08:30:20

00278496037EXPA1

111

9.496

XLON

20/09/2021

08:30:20

00278496043EXPA1

172

9.490

XLON

20/09/2021

08:31:20

00278496419EXPA1

614

9.490

XLON

20/09/2021

08:31:57

00278496605EXPA1

35

9.498

XLON

20/09/2021

08:33:14

00278496938EXPA1

200

9.500

XLON

20/09/2021

08:33:14

00278496939EXPA1

294

9.514

XLON

20/09/2021

08:34:41

00278497385EXPA1

292

9.514

XLON

20/09/2021

08:34:42

00278497389EXPA1

200

9.514

XLON

20/09/2021

08:34:44

00278497392EXPA1

295

9.514

XLON

20/09/2021

08:34:44

00278497395EXPA1

263

9.514

XLON

20/09/2021

08:34:46

00278497417EXPA1

117

9.514

XLON

20/09/2021

08:34:46

00278497418EXPA1

362

9.514

XLON

20/09/2021

08:34:46

00278497419EXPA1

253

9.506

XLON

20/09/2021

08:37:33

00278498192EXPA1

9

9.506

XLON

20/09/2021

08:37:33

00278498193EXPA1

200

9.506

XLON

20/09/2021

08:37:52

00278498290EXPA1

7

9.506

XLON

20/09/2021

08:37:52

00278498292EXPA1

200

9.504

XLON

20/09/2021

08:38:33

00278498474EXPA1

220

9.504

XLON

20/09/2021

08:38:33

00278498475EXPA1

131

9.504

XLON

20/09/2021

08:38:33

00278498476EXPA1

489

9.500

XLON

20/09/2021

08:38:44

00278498543EXPA1

587

9.500

XLON

20/09/2021

08:39:11

00278498648EXPA1

974

9.498

XLON

20/09/2021

08:41:28

00278499351EXPA1

200

9.506

XLON

20/09/2021

08:42:34

00278499741EXPA1

1268

9.516

XLON

20/09/2021

08:44:59

00278500386EXPA1

200

9.514

XLON

20/09/2021

08:44:59

00278500389EXPA1

97

9.514

XLON

20/09/2021

08:44:59

00278500390EXPA1

308

9.520

XLON

20/09/2021

08:46:27

00278500889EXPA1

571

9.520

XLON

20/09/2021

08:46:27

00278500891EXPA1

41

9.528

XLON

20/09/2021

08:49:36

00278501708EXPA1

200

9.530

XLON

20/09/2021

08:51:51

00278502396EXPA1

1010

9.536

XLON

20/09/2021

08:52:04

00278502465EXPA1

46

9.536

XLON

20/09/2021

08:52:04

00278502466EXPA1

200

9.526

XLON

20/09/2021

08:53:27

00278502896EXPA1

180

9.526

XLON

20/09/2021

08:53:27

00278502897EXPA1

200

9.528

XLON

20/09/2021

08:54:05

00278503055EXPA1

789

9.530

XLON

20/09/2021

08:55:04

00278503349EXPA1

29

9.506

XLON

20/09/2021

08:58:09

00278504346EXPA1

200

9.508

XLON

20/09/2021

08:58:09

00278504348EXPA1

94

9.508

XLON

20/09/2021

08:58:09

00278504349EXPA1

184

9.508

XLON

20/09/2021

08:58:09

00278504350EXPA1

1008

9.512

XLON

20/09/2021

08:58:53

00278504584EXPA1

7

9.504

XLON

20/09/2021

09:00:22

00278505022EXPA1

1516

9.506

XLON

20/09/2021

09:00:29

00278505037EXPA1

200

9.504

XLON

20/09/2021

09:02:00

00278505456EXPA1

26

9.510

XLON

20/09/2021

09:02:51

00278505666EXPA1

250

9.510

XLON

20/09/2021

09:02:51

00278505667EXPA1

999

9.510

XLON

20/09/2021

09:02:51

00278505668EXPA1

292

9.510

XLON

20/09/2021

09:02:51

00278505669EXPA1

200

9.500

XLON

20/09/2021

09:04:44

00278506221EXPA1

200

9.500

XLON

20/09/2021

09:04:47

00278506258EXPA1

200

9.500

XLON

20/09/2021

09:04:47

00278506264EXPA1

229

9.502

XLON

20/09/2021

09:07:13

00278507153EXPA1

497

9.502

XLON

20/09/2021

09:07:13

00278507154EXPA1

158

9.500

XLON

20/09/2021

09:08:13

00278507434EXPA1

309

9.500

XLON

20/09/2021

09:08:13

00278507435EXPA1

14

9.512

XLON

20/09/2021

09:11:49

00278508633EXPA1

279

9.512

XLON

20/09/2021

09:11:51

00278508637EXPA1

632

9.512

XLON

20/09/2021

09:11:51

00278508639EXPA1

481

9.508

XLON

20/09/2021

09:12:44

00278508855EXPA1

538

9.496

XLON

20/09/2021

09:13:20

00278509028EXPA1

490

9.498

XLON

20/09/2021

09:14:21

00278509212EXPA1

206

9.498

XLON

20/09/2021

09:14:21

00278509213EXPA1

272

9.498

XLON

20/09/2021

09:14:21

00278509214EXPA1

200

9.498

XLON

20/09/2021

09:14:21

00278509216EXPA1

494

9.488

XLON

20/09/2021

09:15:33

00278509574EXPA1

200

9.490

XLON

20/09/2021

09:16:16

00278509775EXPA1

92

9.490

XLON

20/09/2021

09:16:16

00278509776EXPA1

116

9.490

XLON

20/09/2021

09:16:16

00278509777EXPA1

116

9.490

XLON

20/09/2021

09:16:16

00278509778EXPA1

116

9.490

XLON

20/09/2021

09:16:16

00278509779EXPA1

116

9.490

XLON

20/09/2021

09:16:16

00278509780EXPA1

22

9.490

XLON

20/09/2021

09:17:55

00278510328EXPA1

623

9.490

XLON

20/09/2021

09:18:29

00278510458EXPA1

93

9.476

XLON

20/09/2021

09:19:31

00278510696EXPA1

103

9.476

XLON

20/09/2021

09:19:31

00278510697EXPA1

163

9.476

XLON

20/09/2021

09:19:31

00278510698EXPA1

163

9.476

XLON

20/09/2021

09:19:31

00278510699EXPA1

163

9.476

XLON

20/09/2021

09:19:31

00278510700EXPA1

148

9.476

XLON

20/09/2021

09:19:31

00278510701EXPA1

100

9.466

XLON

20/09/2021

09:21:12

00278511181EXPA1

258

9.466

XLON

20/09/2021

09:21:12

00278511182EXPA1

751

9.452

XLON

20/09/2021

09:23:38

00278511856EXPA1

508

9.460

XLON

20/09/2021

09:24:19

00278512051EXPA1

390

9.472

XLON

20/09/2021

09:28:58

00278513209EXPA1

198

9.472

XLON

20/09/2021

09:28:58

00278513210EXPA1

573

9.472

XLON

20/09/2021

09:28:58

00278513211EXPA1

97

9.470

XLON

20/09/2021

09:28:58

00278513212EXPA1

651

9.470

XLON

20/09/2021

09:29:54

00278513434EXPA1

498

9.464

XLON

20/09/2021

09:30:19

00278513608EXPA1

54

9.468

XLON

20/09/2021

09:31:34

00278513840EXPA1

3

9.468

XLON

20/09/2021

09:31:34

00278513841EXPA1

64

9.474

XLON

20/09/2021

09:32:04

00278513936EXPA1

75

9.474

XLON

20/09/2021

09:32:04

00278513937EXPA1

139

9.474

XLON

20/09/2021

09:32:04

00278513938EXPA1

100

9.474

XLON

20/09/2021

09:32:04

00278513939EXPA1

587

9.474

XLON

20/09/2021

09:32:04

00278513940EXPA1

109

9.474

XLON

20/09/2021

09:32:04

00278513941EXPA1

592

9.474

XLON

20/09/2021

09:32:04

00278513942EXPA1

586

9.468

XLON

20/09/2021

09:33:17

00278514309EXPA1

200

9.462

XLON

20/09/2021

09:34:26

00278514557EXPA1

340

9.462

XLON

20/09/2021

09:34:26

00278514558EXPA1

352

9.462

XLON

20/09/2021

09:34:26

00278514559EXPA1

200

9.466

XLON

20/09/2021

09:36:16

00278515052EXPA1

200

9.470

XLON

20/09/2021

09:36:42

00278515164EXPA1

64

9.470

XLON

20/09/2021

09:36:42

00278515165EXPA1

150

9.470

XLON

20/09/2021

09:36:42

00278515166EXPA1

200

9.470

XLON

20/09/2021

09:36:49

00278515225EXPA1

82

9.470

XLON

20/09/2021

09:36:49

00278515226EXPA1

39

9.470

XLON

20/09/2021

09:36:49

00278515230EXPA1

153

9.470

XLON

20/09/2021

09:36:49

00278515231EXPA1

584

9.470

XLON

20/09/2021

09:36:49

00278515232EXPA1

332

9.470

XLON

20/09/2021

09:36:49

00278515233EXPA1

59

9.462

XLON

20/09/2021

09:37:52

00278515455EXPA1

225

9.462

XLON

20/09/2021

09:37:52

00278515456EXPA1

227

9.462

XLON

20/09/2021

09:37:52

00278515457EXPA1

170

9.464

XLON

20/09/2021

09:39:01

00278515850EXPA1

1601

9.472

XLON

20/09/2021

09:40:08

00278516232EXPA1

99

9.470

XLON

20/09/2021

09:40:08

00278516252EXPA1

1558

9.466

XLON

20/09/2021

09:42:00

00278516819EXPA1

243

9.462

XLON

20/09/2021

09:46:23

00278518267EXPA1

1618

9.462

XLON

20/09/2021

09:46:29

00278518316EXPA1

979

9.464

XLON

20/09/2021

09:50:26

00278519800EXPA1

143

9.456

XLON

20/09/2021

09:51:53

00278521298EXPA1

533

9.456

XLON

20/09/2021

09:51:53

00278521299EXPA1

362

9.456

XLON

20/09/2021

09:51:53

00278521300EXPA1

48

9.456

XLON

20/09/2021

09:51:53

00278521301EXPA1

182

9.456

XLON

20/09/2021

09:53:46

00278522328EXPA1

631

9.460

XLON

20/09/2021

09:54:51

00278522716EXPA1

704

9.460

XLON

20/09/2021

09:54:51

00278522717EXPA1

395

9.460

XLON

20/09/2021

09:54:51

00278522719EXPA1

1282

9.472

XLON

20/09/2021

09:57:00

00278523630EXPA1

200

9.466

XLON

20/09/2021

09:58:55

00278524433EXPA1

109

9.466

XLON

20/09/2021

09:59:08

00278524509EXPA1

996

9.468

XLON

20/09/2021

09:59:12

00278524525EXPA1

61

9.470

XLON

20/09/2021

10:01:05

00278525257EXPA1

1015

9.470

XLON

20/09/2021

10:01:05

00278525258EXPA1

200

9.470

XLON

20/09/2021

10:03:01

00278526021EXPA1

200

9.470

XLON

20/09/2021

10:03:01

00278526022EXPA1

340

9.470

XLON

20/09/2021

10:03:01

00278526023EXPA1

629

9.470

XLON

20/09/2021

10:03:01

00278526024EXPA1

264

9.470

XLON

20/09/2021

10:03:01

00278526025EXPA1

468

9.460

XLON

20/09/2021

10:04:20

00278526656EXPA1

200

9.460

XLON

20/09/2021

10:06:19

00278527313EXPA1

447

9.458

XLON

20/09/2021

10:06:34

00278527358EXPA1

506

9.460

XLON

20/09/2021

10:07:32

00278527694EXPA1

447

9.460

XLON

20/09/2021

10:07:32

00278527695EXPA1

79

9.460

XLON

20/09/2021

10:07:32

00278527696EXPA1

489

9.452

XLON

20/09/2021

10:08:42

00278528070EXPA1

967

9.438

XLON

20/09/2021

10:10:12

00278528661EXPA1

85

9.436

XLON

20/09/2021

10:11:48

00278529317EXPA1

549

9.434

XLON

20/09/2021

10:13:03

00278529637EXPA1

671

9.432

XLON

20/09/2021

10:14:22

00278530005EXPA1

200

9.440

XLON

20/09/2021

10:15:54

00278530390EXPA1

214

9.440

XLON

20/09/2021

10:15:54

00278530391EXPA1

98

9.440

XLON

20/09/2021

10:15:54

00278530392EXPA1

260

9.440

XLON

20/09/2021

10:15:54

00278530393EXPA1

184

9.440

XLON

20/09/2021

10:15:54

00278530394EXPA1

93

9.440

XLON

20/09/2021

10:15:55

00278530395EXPA1

402

9.440

XLON

20/09/2021

10:15:55

00278530396EXPA1

23

9.440

XLON

20/09/2021

10:15:55

00278530397EXPA1

1028

9.466

XLON

20/09/2021

10:21:46

00278532019EXPA1

531

9.466

XLON

20/09/2021

10:21:46

00278532020EXPA1

203

9.464

XLON

20/09/2021

10:23:17

00278532416EXPA1

200

9.466

XLON

20/09/2021

10:24:21

00278532676EXPA1

207

9.466

XLON

20/09/2021

10:24:21

00278532677EXPA1

200

9.466

XLON

20/09/2021

10:24:21

00278532678EXPA1

818

9.466

XLON

20/09/2021

10:24:21

00278532679EXPA1

36

9.466

XLON

20/09/2021

10:24:21

00278532680EXPA1

200

9.468

XLON

20/09/2021

10:26:53

00278533271EXPA1

150

9.468

XLON

20/09/2021

10:26:53

00278533272EXPA1

128

9.468

XLON

20/09/2021

10:26:53

00278533273EXPA1

460

9.468

XLON

20/09/2021

10:26:53

00278533274EXPA1

440

9.470

XLON

20/09/2021

10:27:38

00278533478EXPA1

1290

9.470

XLON

20/09/2021

10:27:38

00278533480EXPA1

200

9.462

XLON

20/09/2021

10:29:40

00278534075EXPA1

599

9.462

XLON

20/09/2021

10:30:14

00278534234EXPA1

413

9.462

XLON

20/09/2021

10:30:14

00278534235EXPA1

241

9.476

XLON

20/09/2021

10:34:20

00278535241EXPA1

200

9.478

XLON

20/09/2021

10:34:38

00278535344EXPA1

836

9.478

XLON

20/09/2021

10:35:09

00278535486EXPA1

716

9.464

XLON

20/09/2021

10:37:10

00278536338EXPA1

41

9.464

XLON

20/09/2021

10:37:10

00278536339EXPA1

563

9.456

XLON

20/09/2021

10:37:45

00278536489EXPA1

152

9.458

XLON

20/09/2021

10:41:25

00278537637EXPA1

369

9.458

XLON

20/09/2021

10:41:25

00278537638EXPA1

1089

9.458

XLON

20/09/2021

10:41:26

00278537644EXPA1

346

9.454

XLON

20/09/2021

10:43:14

00278538188EXPA1

34

9.450

XLON

20/09/2021

10:44:02

00278538362EXPA1

34

9.450

XLON

20/09/2021

10:44:02

00278538363EXPA1

180

9.452

XLON

20/09/2021

10:44:35

00278538448EXPA1

1206

9.452

XLON

20/09/2021

10:44:35

00278538449EXPA1

344

9.448

XLON

20/09/2021

10:46:05

00278538819EXPA1

172

9.456

XLON

20/09/2021

10:48:59

00278539805EXPA1

650

9.452

XLON

20/09/2021

10:50:25

00278540538EXPA1

535

9.440

XLON

20/09/2021

10:52:56

00278541598EXPA1

200

9.446

XLON

20/09/2021

10:54:16

00278541968EXPA1

200

9.446

XLON

20/09/2021

10:54:16

00278541969EXPA1

374

9.446

XLON

20/09/2021

10:54:16

00278541971EXPA1

178

9.446

XLON

20/09/2021

10:54:16

00278541972EXPA1

399

9.446

XLON

20/09/2021

10:54:24

00278541987EXPA1

173

9.444

XLON

20/09/2021

10:54:57

00278542157EXPA1

629

9.448

XLON

20/09/2021

10:55:58

00278542416EXPA1

567

9.440

XLON

20/09/2021

10:56:51

00278542753EXPA1

200

9.450

XLON

20/09/2021

10:58:53

00278543255EXPA1

150

9.450

XLON

20/09/2021

10:58:53

00278543256EXPA1

200

9.450

XLON

20/09/2021

10:58:53

00278543263EXPA1

390

9.450

XLON

20/09/2021

10:58:53

00278543266EXPA1

200

9.450

XLON

20/09/2021

10:58:53

00278543267EXPA1

291

9.450

XLON

20/09/2021

10:58:53

00278543268EXPA1

611

9.444

XLON

20/09/2021

10:59:22

00278543375EXPA1

707

9.446

XLON

20/09/2021

11:00:23

00278543687EXPA1

743

9.458

XLON

20/09/2021

11:03:09

00278544371EXPA1

366

9.458

XLON

20/09/2021

11:03:09

00278544372EXPA1

430

9.458

XLON

20/09/2021

11:03:09

00278544376EXPA1

49

9.458

XLON

20/09/2021

11:03:09

00278544377EXPA1

200

9.456

XLON

20/09/2021

11:05:06

00278544908EXPA1

119

9.456

XLON

20/09/2021

11:05:06

00278544909EXPA1

184

9.456

XLON

20/09/2021

11:05:06

00278544910EXPA1

200

9.456

XLON

20/09/2021

11:05:06

00278544911EXPA1

600

9.456

XLON

20/09/2021

11:05:06

00278544914EXPA1

131

9.456

XLON

20/09/2021

11:05:06

00278544915EXPA1

548

9.448

XLON

20/09/2021

11:06:20

00278545300EXPA1

255

9.460

XLON

20/09/2021

11:13:56

00278547235EXPA1

442

9.460

XLON

20/09/2021

11:14:51

00278547575EXPA1

390

9.464

XLON

20/09/2021

11:14:56

00278547583EXPA1

27

9.464

XLON

20/09/2021

11:15:02

00278547599EXPA1

114

9.464

XLON

20/09/2021

11:15:02

00278547600EXPA1

53

9.464

XLON

20/09/2021

11:15:02

00278547601EXPA1

387

9.464

XLON

20/09/2021

11:15:25

00278547727EXPA1

179

9.464

XLON

20/09/2021

11:15:25

00278547728EXPA1

200

9.464

XLON

20/09/2021

11:15:30

00278547752EXPA1

470

9.464

XLON

20/09/2021

11:15:30

00278547753EXPA1

552

9.466

XLON

20/09/2021

11:15:45

00278547811EXPA1

70

9.462

XLON

20/09/2021

11:16:12

00278547940EXPA1

258

9.462

XLON

20/09/2021

11:16:12

00278547942EXPA1

134

9.462

XLON

20/09/2021

11:16:12

00278547943EXPA1

74

9.462

XLON

20/09/2021

11:16:12

00278547945EXPA1

121

9.462

XLON

20/09/2021

11:16:12

00278547946EXPA1

457

9.458

XLON

20/09/2021

11:17:40

00278548327EXPA1

124

9.458

XLON

20/09/2021

11:17:40

00278548328EXPA1

459

9.456

XLON

20/09/2021

11:18:36

00278548561EXPA1

427

9.446

XLON

20/09/2021

11:20:44

00278549172EXPA1

118

9.446

XLON

20/09/2021

11:21:07

00278549371EXPA1

232

9.446

XLON

20/09/2021

11:21:07

00278549372EXPA1

583

9.442

XLON

20/09/2021

11:21:14

00278549443EXPA1

563

9.446

XLON

20/09/2021

11:22:53

00278549830EXPA1

228

9.446

XLON

20/09/2021

11:22:58

00278549869EXPA1

536

9.442

XLON

20/09/2021

11:24:08

00278550116EXPA1

445

9.440

XLON

20/09/2021

11:26:16

00278550674EXPA1

200

9.440

XLON

20/09/2021

11:26:21

00278550723EXPA1

196

9.440

XLON

20/09/2021

11:26:21

00278550724EXPA1

430

9.440

XLON

20/09/2021

11:26:43

00278550829EXPA1

122

9.440

XLON

20/09/2021

11:27:43

00278551130EXPA1

200

9.442

XLON

20/09/2021

11:27:46

00278551150EXPA1

120

9.442

XLON

20/09/2021

11:27:46

00278551151EXPA1

195

9.442

XLON

20/09/2021

11:27:46

00278551152EXPA1

490

9.434

XLON

20/09/2021

11:30:12

00278552070EXPA1

245

9.418

XLON

20/09/2021

11:30:48

00278552556EXPA1

397

9.418

XLON

20/09/2021

11:30:48

00278552557EXPA1

200

9.430

XLON

20/09/2021

11:32:11

00278553084EXPA1

832

9.428

XLON

20/09/2021

11:32:15

00278553137EXPA1

200

9.424

XLON

20/09/2021

11:32:26

00278553258EXPA1

200

9.424

XLON

20/09/2021

11:32:26

00278553259EXPA1

200

9.428

XLON

20/09/2021

11:33:18

00278553625EXPA1

110

9.426

XLON

20/09/2021

11:33:21

00278553628EXPA1

368

9.426

XLON

20/09/2021

11:33:21

00278553629EXPA1

200

9.420

XLON

20/09/2021

11:34:04

00278553951EXPA1

472

9.420

XLON

20/09/2021

11:34:04

00278553952EXPA1

132

9.422

XLON

20/09/2021

11:34:07

00278553963EXPA1

763

9.428

XLON

20/09/2021

11:34:44

00278554168EXPA1

200

9.424

XLON

20/09/2021

11:36:26

00278554739EXPA1

330

9.424

XLON

20/09/2021

11:36:26

00278554740EXPA1

143

9.420

XLON

20/09/2021

11:36:39

00278554836EXPA1

266

9.420

XLON

20/09/2021

11:36:39

00278554838EXPA1

143

9.420

XLON

20/09/2021

11:36:39

00278554839EXPA1

387

9.426

XLON

20/09/2021

11:37:52

00278555359EXPA1

508

9.426

XLON

20/09/2021

11:38:05

00278555420EXPA1

336

9.428

XLON

20/09/2021

11:40:04

00278555890EXPA1

1240

9.428

XLON

20/09/2021

11:40:04

00278555892EXPA1

336

9.426

XLON

20/09/2021

11:41:37

00278556333EXPA1

196

9.426

XLON

20/09/2021

11:41:37

00278556334EXPA1

111

9.426

XLON

20/09/2021

11:42:31

00278556673EXPA1

546

9.426

XLON

20/09/2021

11:42:31

00278556674EXPA1

285

9.426

XLON

20/09/2021

11:43:01

00278556789EXPA1

529

9.432

XLON

20/09/2021

11:44:25

00278557164EXPA1

390

9.434

XLON

20/09/2021

11:45:13

00278557326EXPA1

390

9.436

XLON

20/09/2021

11:46:26

00278557640EXPA1

230

9.436

XLON

20/09/2021

11:46:26

00278557641EXPA1

990

9.436

XLON

20/09/2021

11:46:26

00278557642EXPA1

573

9.444

XLON

20/09/2021

11:52:17

00278559118EXPA1

655

9.438

XLON

20/09/2021

11:52:52

00278559351EXPA1

131

9.436

XLON

20/09/2021

11:58:07

00278560738EXPA1

200

9.440

XLON

20/09/2021

11:58:31

00278560827EXPA1

1075

9.442

XLON

20/09/2021

11:59:06

00278560957EXPA1

272

9.438

XLON

20/09/2021

12:01:13

00278561729EXPA1

639

9.438

XLON

20/09/2021

12:01:13

00278561731EXPA1

195

9.438

XLON

20/09/2021

12:01:13

00278561733EXPA1

200

9.450

XLON

20/09/2021

12:05:19

00278563053EXPA1

200

9.446

XLON

20/09/2021

12:05:33

00278563149EXPA1

54

9.450

XLON

20/09/2021

12:06:08

00278563305EXPA1

160

9.450

XLON

20/09/2021

12:06:19

00278563333EXPA1

908

9.450

XLON

20/09/2021

12:06:40

00278563402EXPA1

200

9.450

XLON

20/09/2021

12:06:40

00278563408EXPA1

574

9.446

XLON

20/09/2021

12:08:06

00278563837EXPA1

200

9.438

XLON

20/09/2021

12:09:11

00278564279EXPA1

620

9.432

XLON

20/09/2021

12:09:48

00278564515EXPA1

210

9.428

XLON

20/09/2021

12:11:07

00278565055EXPA1

196

9.428

XLON

20/09/2021

12:11:07

00278565056EXPA1

615

9.428

XLON

20/09/2021

12:11:07

00278565057EXPA1

599

9.438

XLON

20/09/2021

12:13:57

00278565712EXPA1

1090

9.442

XLON

20/09/2021

12:15:31

00278566088EXPA1

404

9.442

XLON

20/09/2021

12:15:31

00278566089EXPA1

347

9.442

XLON

20/09/2021

12:15:31

00278566091EXPA1

630

9.434

XLON

20/09/2021

12:17:02

00278566501EXPA1

502

9.436

XLON

20/09/2021

12:17:56

00278566732EXPA1

299

9.436

XLON

20/09/2021

12:17:56

00278566733EXPA1

600

9.432

XLON

20/09/2021

12:21:44

00278567832EXPA1

980

9.432

XLON

20/09/2021

12:21:44

00278567834EXPA1

576

9.428

XLON

20/09/2021

12:23:13

00278568386EXPA1

1029

9.428

XLON

20/09/2021

12:24:14

00278568679EXPA1

200

9.422

XLON

20/09/2021

12:26:03

00278569225EXPA1

65

9.422

XLON

20/09/2021

12:26:03

00278569226EXPA1

104

9.432

XLON

20/09/2021

12:27:00

00278569587EXPA1

208

9.432

XLON

20/09/2021

12:27:00

00278569588EXPA1

279

9.432

XLON

20/09/2021

12:27:00

00278569589EXPA1

200

9.434

XLON

20/09/2021

12:27:05

00278569648EXPA1

390

9.434

XLON

20/09/2021

12:27:05

00278569651EXPA1

184

9.434

XLON

20/09/2021

12:27:05

00278569652EXPA1

179

9.434

XLON

20/09/2021

12:27:05

00278569653EXPA1

64

9.434

XLON

20/09/2021

12:27:05

00278569654EXPA1

510

9.422

XLON

20/09/2021

12:31:37

00278571039EXPA1

200

9.418

XLON

20/09/2021

12:32:54

00278571673EXPA1

401

9.422

XLON

20/09/2021

12:33:06

00278571730EXPA1

200

9.424

XLON

20/09/2021

12:33:34

00278571935EXPA1

159

9.424

XLON

20/09/2021

12:33:34

00278571936EXPA1

759

9.424

XLON

20/09/2021

12:33:34

00278571937EXPA1

704

9.420

XLON

20/09/2021

12:34:11

00278572281EXPA1

28

9.426

XLON

20/09/2021

12:35:23

00278572703EXPA1

403

9.426

XLON

20/09/2021

12:35:25

00278572712EXPA1

1082

9.426

XLON

20/09/2021

12:35:25

00278572713EXPA1

75

9.428

XLON

20/09/2021

12:37:01

00278573270EXPA1

1507

9.428

XLON

20/09/2021

12:37:01

00278573271EXPA1

146

9.438

XLON

20/09/2021

12:40:01

00278574266EXPA1

49

9.438

XLON

20/09/2021

12:40:08

00278574328EXPA1

368

9.438

XLON

20/09/2021

12:40:08

00278574330EXPA1

803

9.436

XLON

20/09/2021

12:40:32

00278574479EXPA1

791

9.440

XLON

20/09/2021

12:42:18

00278574979EXPA1

68

9.440

XLON

20/09/2021

12:42:18

00278574981EXPA1

50

9.440

XLON

20/09/2021

12:42:18

00278574982EXPA1

76

9.440

XLON

20/09/2021

12:42:18

00278574983EXPA1

593

9.432

XLON

20/09/2021

12:44:10

00278575819EXPA1

200

9.434

XLON

20/09/2021

12:44:10

00278575820EXPA1

150

9.434

XLON

20/09/2021

12:44:10

00278575821EXPA1

210

9.434

XLON

20/09/2021

12:44:10

00278575822EXPA1

138

9.434

XLON

20/09/2021

12:44:10

00278575823EXPA1

54

9.440

XLON

20/09/2021

12:45:40

00278576221EXPA1

955

9.440

XLON

20/09/2021

12:45:40

00278576222EXPA1

201

9.446

XLON

20/09/2021

12:47:03

00278576696EXPA1

200

9.446

XLON

20/09/2021

12:47:03

00278576697EXPA1

200

9.446

XLON

20/09/2021

12:47:03

00278576698EXPA1

200

9.446

XLON

20/09/2021

12:47:03

00278576699EXPA1

200

9.446

XLON

20/09/2021

12:47:03

00278576700EXPA1

200

9.446

XLON

20/09/2021

12:47:03

00278576701EXPA1

53

9.446

XLON

20/09/2021

12:47:04

00278576702EXPA1

600

9.450

XLON

20/09/2021

12:48:41

00278577375EXPA1

654

9.450

XLON

20/09/2021

12:48:41

00278577383EXPA1

605

9.444

XLON

20/09/2021

12:49:42

00278577825EXPA1

200

9.440

XLON

20/09/2021

12:50:43

00278578216EXPA1

77

9.440

XLON

20/09/2021

12:50:43

00278578217EXPA1

158

9.448

XLON

20/09/2021

12:51:11

00278578379EXPA1

1069

9.452

XLON

20/09/2021

12:52:05

00278578807EXPA1

779

9.452

XLON

20/09/2021

12:52:05

00278578808EXPA1

152

9.452

XLON

20/09/2021

12:52:29

00278578964EXPA1

592

9.454

XLON

20/09/2021

12:53:30

00278579338EXPA1

95

9.452

XLON

20/09/2021

12:53:58

00278579494EXPA1

343

9.458

XLON

20/09/2021

12:55:00

00278579799EXPA1

50

9.458

XLON

20/09/2021

12:55:00

00278579805EXPA1

1542

9.458

XLON

20/09/2021

12:55:00

00278579807EXPA1

186

9.448

XLON

20/09/2021

12:56:09

00278580350EXPA1

75

9.448

XLON

20/09/2021

12:56:09

00278580351EXPA1

600

9.448

XLON

20/09/2021

12:56:09

00278580353EXPA1

29

9.448

XLON

20/09/2021

12:56:09

00278580354EXPA1

604

9.446

XLON

20/09/2021

12:57:02

00278580651EXPA1

11

9.452

XLON

20/09/2021

12:58:08

00278581123EXPA1

529

9.450

XLON

20/09/2021

12:58:09

00278581125EXPA1

749

9.450

XLON

20/09/2021

12:58:09

00278581126EXPA1

562

9.456

XLON

20/09/2021

12:59:23

00278581713EXPA1

64

9.456

XLON

20/09/2021

12:59:23

00278581715EXPA1

200

9.458

XLON

20/09/2021

13:00:01

00278581906EXPA1

1036

9.458

XLON

20/09/2021

13:00:02

00278581922EXPA1

616

9.446

XLON

20/09/2021

13:00:48

00278582237EXPA1

361

9.448

XLON

20/09/2021

13:01:34

00278582544EXPA1

374

9.448

XLON

20/09/2021

13:01:34

00278582546EXPA1

61

9.446

XLON

20/09/2021

13:02:38

00278583176EXPA1

1435

9.446

XLON

20/09/2021

13:02:38

00278583177EXPA1

200

9.446

XLON

20/09/2021

13:02:38

00278583178EXPA1

493

9.436

XLON

20/09/2021

13:04:11

00278584431EXPA1

1057

9.436

XLON

20/09/2021

13:04:11

00278584432EXPA1

142

9.436

XLON

20/09/2021

13:04:12

00278584446EXPA1

302

9.430

XLON

20/09/2021

13:05:09

00278584933EXPA1

780

9.432

XLON

20/09/2021

13:05:57

00278585280EXPA1

538

9.432

XLON

20/09/2021

13:05:57

00278585281EXPA1

1200

9.442

XLON

20/09/2021

13:07:02

00278585797EXPA1

285

9.442

XLON

20/09/2021

13:07:02

00278585798EXPA1

27

9.442

XLON

20/09/2021

13:07:02

00278585799EXPA1

52

9.446

XLON

20/09/2021

13:08:34

00278586319EXPA1

333

9.446

XLON

20/09/2021

13:08:34

00278586320EXPA1

1125

9.446

XLON

20/09/2021

13:08:34

00278586321EXPA1

504

9.458

XLON

20/09/2021

13:10:06

00278587021EXPA1

943

9.458

XLON

20/09/2021

13:10:06

00278587022EXPA1

365

9.462

XLON

20/09/2021

13:11:40

00278587595EXPA1

150

9.462

XLON

20/09/2021

13:11:40

00278587598EXPA1

966

9.462

XLON

20/09/2021

13:11:40

00278587600EXPA1

1676

9.476

XLON

20/09/2021

13:13:05

00278588095EXPA1

32

9.482

XLON

20/09/2021

13:15:22

00278588895EXPA1

85

9.482

XLON

20/09/2021

13:15:34

00278588962EXPA1

200

9.482

XLON

20/09/2021

13:16:45

00278589623EXPA1

96

9.482

XLON

20/09/2021

13:16:45

00278589624EXPA1

16

9.482

XLON

20/09/2021

13:16:45

00278589625EXPA1

160

9.482

XLON

20/09/2021

13:16:45

00278589626EXPA1

200

9.482

XLON

20/09/2021

13:16:45

00278589627EXPA1

200

9.482

XLON

20/09/2021

13:16:45

00278589628EXPA1

6

9.482

XLON

20/09/2021

13:16:48

00278589643EXPA1

200

9.482

XLON

20/09/2021

13:16:48

00278589644EXPA1

86

9.482

XLON

20/09/2021

13:16:51

00278589663EXPA1

1190

9.484

XLON

20/09/2021

13:17:04

00278589762EXPA1

1066

9.484

XLON

20/09/2021

13:17:04

00278589763EXPA1

291

9.484

XLON

20/09/2021

13:17:04

00278589778EXPA1

200

9.484

XLON

20/09/2021

13:18:29

00278590397EXPA1

74

9.484

XLON

20/09/2021

13:18:30

00278590398EXPA1

347

9.484

XLON

20/09/2021

13:18:30

00278590403EXPA1

581

9.484

XLON

20/09/2021

13:18:30

00278590404EXPA1

1

9.496

XLON

20/09/2021

13:19:28

00278590887EXPA1

49

9.496

XLON

20/09/2021

13:19:28

00278590888EXPA1

363

9.496

XLON

20/09/2021

13:19:29

00278590895EXPA1

255

9.496

XLON

20/09/2021

13:19:29

00278590897EXPA1

2

9.500

XLON

20/09/2021

13:20:32

00278591402EXPA1

1711

9.500

XLON

20/09/2021

13:20:39

00278591436EXPA1

6

9.500

XLON

20/09/2021

13:20:39

00278591437EXPA1

158

9.496

XLON

20/09/2021

13:21:46

00278592008EXPA1

409

9.496

XLON

20/09/2021

13:21:46

00278592009EXPA1

237

9.500

XLON

20/09/2021

13:22:36

00278592427EXPA1

645

9.500

XLON

20/09/2021

13:22:36

00278592428EXPA1

468

9.500

XLON

20/09/2021

13:22:36

00278592429EXPA1

1795

9.514

XLON

20/09/2021

13:24:09

00278593228EXPA1

200

9.518

XLON

20/09/2021

13:25:18

00278593729EXPA1

15

9.518

XLON

20/09/2021

13:25:18

00278593731EXPA1

390

9.516

XLON

20/09/2021

13:25:18

00278593733EXPA1

200

9.518

XLON

20/09/2021

13:25:18

00278593740EXPA1

22

9.518

XLON

20/09/2021

13:25:18

00278593743EXPA1

150

9.518

XLON

20/09/2021

13:25:18

00278593747EXPA1

200

9.518

XLON

20/09/2021

13:25:18

00278593748EXPA1

200

9.518

XLON

20/09/2021

13:25:18

00278593750EXPA1

100

9.518

XLON

20/09/2021

13:25:18

00278593751EXPA1

1303

9.518

XLON

20/09/2021

13:26:35

00278594358EXPA1

557

9.520

XLON

20/09/2021

13:27:05

00278594604EXPA1

726

9.528

XLON

20/09/2021

13:28:45

00278595612EXPA1

1545

9.528

XLON

20/09/2021

13:28:45

00278595613EXPA1

1338

9.530

XLON

20/09/2021

13:30:00

00278596400EXPA1

621

9.518

XLON

20/09/2021

13:30:27

00278597119EXPA1

1486

9.510

XLON

20/09/2021

13:30:57

00278597792EXPA1

200

9.518

XLON

20/09/2021

13:31:26

00278598359EXPA1

141

9.530

XLON

20/09/2021

13:31:48

00278598771EXPA1

101

9.532

XLON

20/09/2021

13:31:54

00278598882EXPA1

1633

9.532

XLON

20/09/2021

13:31:54

00278598883EXPA1

604

9.528

XLON

20/09/2021

13:32:14

00278599246EXPA1

91

9.520

XLON

20/09/2021

13:32:38

00278599642EXPA1

200

9.520

XLON

20/09/2021

13:32:38

00278599643EXPA1

200

9.520

XLON

20/09/2021

13:32:38

00278599644EXPA1

782

9.520

XLON

20/09/2021

13:32:38

00278599645EXPA1

440

9.522

XLON

20/09/2021

13:33:25

00278600476EXPA1

36

9.526

XLON

20/09/2021

13:33:38

00278600655EXPA1

1739

9.526

XLON

20/09/2021

13:33:38

00278600656EXPA1

619

9.520

XLON

20/09/2021

13:33:58

00278600958EXPA1

553

9.518

XLON

20/09/2021

13:34:16

00278601214EXPA1

3

9.518

XLON

20/09/2021

13:34:16

00278601216EXPA1

1

9.510

XLON

20/09/2021

13:34:37

00278601563EXPA1

11

9.510

XLON

20/09/2021

13:34:37

00278601564EXPA1

200

9.512

XLON

20/09/2021

13:34:37

00278601565EXPA1

197

9.508

XLON

20/09/2021

13:34:48

00278601745EXPA1

40

9.502

XLON

20/09/2021

13:35:00

00278601957EXPA1

179

9.504

XLON

20/09/2021

13:35:00

00278601958EXPA1

200

9.506

XLON

20/09/2021

13:35:06

00278602094EXPA1

1469

9.506

XLON

20/09/2021

13:35:06

00278602095EXPA1

142

9.512

XLON

20/09/2021

13:35:44

00278602600EXPA1

168

9.514

XLON

20/09/2021

13:35:48

00278602654EXPA1

200

9.516

XLON

20/09/2021

13:35:57

00278602789EXPA1

82

9.516

XLON

20/09/2021

13:35:58

00278602801EXPA1

924

9.516

XLON

20/09/2021

13:35:58

00278602802EXPA1

293

9.506

XLON

20/09/2021

13:36:25

00278603194EXPA1

413

9.506

XLON

20/09/2021

13:36:25

00278603197EXPA1

127

9.502

XLON

20/09/2021

13:36:55

00278603634EXPA1

547

9.502

XLON

20/09/2021

13:36:55

00278603637EXPA1

39

9.502

XLON

20/09/2021

13:36:55

00278603638EXPA1

532

9.504

XLON

20/09/2021

13:37:19

00278603917EXPA1

810

9.504

XLON

20/09/2021

13:37:19

00278603918EXPA1

200

9.492

XLON

20/09/2021

13:37:53

00278604359EXPA1

202

9.492

XLON

20/09/2021

13:37:54

00278604384EXPA1

728

9.492

XLON

20/09/2021

13:37:54

00278604386EXPA1

301

9.492

XLON

20/09/2021

13:37:54

00278604387EXPA1

268

9.502

XLON

20/09/2021

13:38:23

00278604768EXPA1

63

9.502

XLON

20/09/2021

13:38:23

00278604771EXPA1

307

9.502

XLON

20/09/2021

13:38:23

00278604772EXPA1

200

9.508

XLON

20/09/2021

13:39:21

00278605354EXPA1

200

9.508

XLON

20/09/2021

13:39:21

00278605355EXPA1

71

9.508

XLON

20/09/2021

13:39:21

00278605366EXPA1

1495

9.508

XLON

20/09/2021

13:39:21

00278605367EXPA1

200

9.514

XLON

20/09/2021

13:39:48

00278605722EXPA1

640

9.514

XLON

20/09/2021

13:39:49

00278605724EXPA1

75

9.514

XLON

20/09/2021

13:39:49

00278605725EXPA1

74

9.514

XLON

20/09/2021

13:39:49

00278605727EXPA1

17

9.514

XLON

20/09/2021

13:39:49

00278605739EXPA1

200

9.506

XLON

20/09/2021

13:40:24

00278606280EXPA1

1279

9.510

XLON

20/09/2021

13:40:36

00278606416EXPA1

57

9.522

XLON

20/09/2021

13:42:00

00278607566EXPA1

59

9.522

XLON

20/09/2021

13:42:00

00278607567EXPA1

2414

9.522

XLON

20/09/2021

13:42:04

00278607615EXPA1

451

9.528

XLON

20/09/2021

13:42:50

00278608239EXPA1

1136

9.528

XLON

20/09/2021

13:42:50

00278608240EXPA1

146

9.530

XLON

20/09/2021

13:43:52

00278608952EXPA1

557

9.530

XLON

20/09/2021

13:43:52

00278608953EXPA1

190

9.530

XLON

20/09/2021

13:43:52

00278608954EXPA1

293

9.530

XLON

20/09/2021

13:43:52

00278608957EXPA1

498

9.530

XLON

20/09/2021

13:43:52

00278608958EXPA1

35

9.538

XLON

20/09/2021

13:45:04

00278609827EXPA1

927

9.538

XLON

20/09/2021

13:45:11

00278609927EXPA1

464

9.538

XLON

20/09/2021

13:45:11

00278609928EXPA1

961

9.538

XLON

20/09/2021

13:45:11

00278609929EXPA1

671

9.536

XLON

20/09/2021

13:45:45

00278610276EXPA1

744

9.540

XLON

20/09/2021

13:46:25

00278610781EXPA1

900

9.540

XLON

20/09/2021

13:46:32

00278610818EXPA1

517

9.536

XLON

20/09/2021

13:46:59

00278611117EXPA1

501

9.536

XLON

20/09/2021

13:47:19

00278611331EXPA1

167

9.534

XLON

20/09/2021

13:47:39

00278611508EXPA1

68

9.534

XLON

20/09/2021

13:47:39

00278611509EXPA1

200

9.544

XLON

20/09/2021

13:48:18

00278611993EXPA1

214

9.544

XLON

20/09/2021

13:48:18

00278611994EXPA1

1291

9.544

XLON

20/09/2021

13:48:18

00278611995EXPA1

387

9.546

XLON

20/09/2021

13:49:25

00278612639EXPA1

802

9.546

XLON

20/09/2021

13:49:25

00278612640EXPA1

684

9.546

XLON

20/09/2021

13:49:25

00278612641EXPA1

181

9.552

XLON

20/09/2021

13:49:46

00278612860EXPA1

320

9.552

XLON

20/09/2021

13:49:46

00278612862EXPA1

576

9.550

XLON

20/09/2021

13:50:09

00278613128EXPA1

581

9.538

XLON

20/09/2021

13:50:29

00278613452EXPA1

641

9.538

XLON

20/09/2021

13:50:44

00278613709EXPA1

514

9.536

XLON

20/09/2021

13:51:07

00278614090EXPA1

136

9.536

XLON

20/09/2021

13:51:46

00278614508EXPA1

1694

9.536

XLON

20/09/2021

13:51:46

00278614509EXPA1

598

9.540

XLON

20/09/2021

13:52:27

00278615018EXPA1

200

9.534

XLON

20/09/2021

13:53:02

00278615622EXPA1

200

9.534

XLON

20/09/2021

13:53:06

00278615652EXPA1

917

9.534

XLON

20/09/2021

13:53:06

00278615653EXPA1

1

9.534

XLON

20/09/2021

13:53:06

00278615654EXPA1

200

9.530

XLON

20/09/2021

13:53:46

00278616088EXPA1

153

9.532

XLON

20/09/2021

13:53:46

00278616089EXPA1

41

9.532

XLON

20/09/2021

13:53:46

00278616090EXPA1

270

9.532

XLON

20/09/2021

13:53:46

00278616091EXPA1

200

9.536

XLON

20/09/2021

13:54:08

00278616285EXPA1

732

9.536

XLON

20/09/2021

13:54:09

00278616292EXPA1

214

9.536

XLON

20/09/2021

13:54:09

00278616293EXPA1

72

9.536

XLON

20/09/2021

13:54:58

00278616744EXPA1

1367

9.536

XLON

20/09/2021

13:54:58

00278616745EXPA1

473

9.542

XLON

20/09/2021

13:55:41

00278617224EXPA1

663

9.542

XLON

20/09/2021

13:55:41

00278617225EXPA1

282

9.542

XLON

20/09/2021

13:56:20

00278617615EXPA1

1219

9.542

XLON

20/09/2021

13:56:20

00278617616EXPA1

527

9.532

XLON

20/09/2021

13:56:56

00278618013EXPA1

705

9.530

XLON

20/09/2021

13:57:11

00278618166EXPA1

200

9.544

XLON

20/09/2021

13:58:12

00278618887EXPA1

390

9.544

XLON

20/09/2021

13:58:12

00278618889EXPA1

159

9.544

XLON

20/09/2021

13:58:12

00278618890EXPA1

200

9.544

XLON

20/09/2021

13:58:12

00278618891EXPA1

200

9.544

XLON

20/09/2021

13:58:12

00278618892EXPA1

284

9.550

XLON

20/09/2021

13:59:03

00278619425EXPA1

1438

9.550

XLON

20/09/2021

13:59:03

00278619426EXPA1

22

9.550

XLON

20/09/2021

13:59:03

00278619427EXPA1

542

9.550

XLON

20/09/2021

13:59:44

00278619776EXPA1

828

9.544

XLON

20/09/2021

14:00:21

00278620199EXPA1

200

9.536

XLON

20/09/2021

14:00:45

00278620529EXPA1

200

9.530

XLON

20/09/2021

14:00:57

00278620708EXPA1

200

9.536

XLON

20/09/2021

14:01:09

00278620881EXPA1

609

9.540

XLON

20/09/2021

14:01:16

00278620918EXPA1

584

9.540

XLON

20/09/2021

14:01:16

00278620919EXPA1

168

9.540

XLON

20/09/2021

14:01:16

00278620920EXPA1

366

9.540

XLON

20/09/2021

14:01:16

00278620921EXPA1

212

9.540

XLON

20/09/2021

14:01:16

00278620922EXPA1

150

9.536

XLON

20/09/2021

14:01:48

00278621257EXPA1

200

9.536

XLON

20/09/2021

14:01:48

00278621259EXPA1

922

9.536

XLON

20/09/2021

14:01:48

00278621260EXPA1

200

9.530

XLON

20/09/2021

14:02:22

00278621687EXPA1

142

9.530

XLON

20/09/2021

14:02:22

00278621688EXPA1

200

9.524

XLON

20/09/2021

14:02:32

00278621828EXPA1

200

9.524

XLON

20/09/2021

14:02:37

00278621886EXPA1

78

9.524

XLON

20/09/2021

14:02:37

00278621887EXPA1

148

9.524

XLON

20/09/2021

14:02:37

00278621888EXPA1

200

9.522

XLON

20/09/2021

14:03:13

00278622282EXPA1

155

9.522

XLON

20/09/2021

14:03:13

00278622283EXPA1

66

9.522

XLON

20/09/2021

14:03:13

00278622284EXPA1

200

9.522

XLON

20/09/2021

14:03:13

00278622285EXPA1

200

9.522

XLON

20/09/2021

14:03:13

00278622286EXPA1

212

9.522

XLON

20/09/2021

14:03:13

00278622287EXPA1

200

9.522

XLON

20/09/2021

14:03:13

00278622288EXPA1

64

9.522

XLON

20/09/2021

14:03:13

00278622289EXPA1

200

9.522

XLON

20/09/2021

14:03:13

00278622290EXPA1

166

9.530

XLON

20/09/2021

14:03:43

00278622594EXPA1

115

9.530

XLON

20/09/2021

14:03:43

00278622595EXPA1

1340

9.530

XLON

20/09/2021

14:03:43

00278622596EXPA1

592

9.530

XLON

20/09/2021

14:04:03

00278622843EXPA1

265

9.522

XLON

20/09/2021

14:04:40

00278623301EXPA1

247

9.522

XLON

20/09/2021

14:04:40

00278623302EXPA1

200

9.526

XLON

20/09/2021

14:05:00

00278623499EXPA1

1049

9.526

XLON

20/09/2021

14:05:02

00278623514EXPA1

468

9.526

XLON

20/09/2021

14:05:02

00278623515EXPA1

578

9.524

XLON

20/09/2021

14:05:28

00278623776EXPA1

28

9.552

XLON

20/09/2021

14:06:11

00278624270EXPA1

1510

9.552

XLON

20/09/2021

14:06:11

00278624271EXPA1

192

9.556

XLON

20/09/2021

14:07:54

00278625306EXPA1

2206

9.556

XLON

20/09/2021

14:07:54

00278625307EXPA1

64

9.556

XLON

20/09/2021

14:07:55

00278625312EXPA1

1046

9.544

XLON

20/09/2021

14:08:19

00278625555EXPA1

591

9.546

XLON

20/09/2021

14:08:45

00278625835EXPA1

578

9.536

XLON

20/09/2021

14:09:16

00278626117EXPA1

200

9.546

XLON

20/09/2021

14:09:31

00278626265EXPA1

636

9.542

XLON

20/09/2021

14:09:41

00278626380EXPA1

5

9.532

XLON

20/09/2021

14:10:02

00278626620EXPA1

2069

9.538

XLON

20/09/2021

14:10:25

00278626830EXPA1

1005

9.532

XLON

20/09/2021

14:11:03

00278627221EXPA1

930

9.522

XLON

20/09/2021

14:11:50

00278627669EXPA1

902

9.522

XLON

20/09/2021

14:11:50

00278627670EXPA1

673

9.530

XLON

20/09/2021

14:12:47

00278628180EXPA1

200

9.526

XLON

20/09/2021

14:13:01

00278628357EXPA1

1461

9.536

XLON

20/09/2021

14:13:20

00278628551EXPA1

34

9.536

XLON

20/09/2021

14:13:20

00278628552EXPA1

1076

9.530

XLON

20/09/2021

14:13:54

00278628877EXPA1

3

9.528

XLON

20/09/2021

14:14:41

00278629314EXPA1

15

9.528

XLON

20/09/2021

14:14:41

00278629315EXPA1

396

9.528

XLON

20/09/2021

14:14:46

00278629347EXPA1

1309

9.528

XLON

20/09/2021

14:14:46

00278629348EXPA1

629

9.524

XLON

20/09/2021

14:15:16

00278629683EXPA1

479

9.520

XLON

20/09/2021

14:15:41

00278629925EXPA1

200

9.532

XLON

20/09/2021

14:16:18

00278630285EXPA1

157

9.532

XLON

20/09/2021

14:16:18

00278630286EXPA1

671

9.534

XLON

20/09/2021

14:16:24

00278630365EXPA1

516

9.534

XLON

20/09/2021

14:16:24

00278630366EXPA1

370

9.534

XLON

20/09/2021

14:16:24

00278630367EXPA1

296

9.528

XLON

20/09/2021

14:17:28

00278630907EXPA1

95

9.528

XLON

20/09/2021

14:17:28

00278630916EXPA1

772

9.528

XLON

20/09/2021

14:17:28

00278630920EXPA1

522

9.528

XLON

20/09/2021

14:17:28

00278630921EXPA1

273

9.524

XLON

20/09/2021

14:17:55

00278631225EXPA1

390

9.524

XLON

20/09/2021

14:17:55

00278631227EXPA1

200

9.524

XLON

20/09/2021

14:18:30

00278631560EXPA1

161

9.524

XLON

20/09/2021

14:18:30

00278631561EXPA1

200

9.524

XLON

20/09/2021

14:18:30

00278631562EXPA1

568

9.524

XLON

20/09/2021

14:18:30

00278631563EXPA1

307

9.524

XLON

20/09/2021

14:18:30

00278631564EXPA1

1797

9.534

XLON

20/09/2021

14:20:01

00278632667EXPA1

308

9.534

XLON

20/09/2021

14:20:01

00278632668EXPA1

200

9.526

XLON

20/09/2021

14:20:26

00278632888EXPA1

154

9.526

XLON

20/09/2021

14:20:26

00278632891EXPA1

996

9.526

XLON

20/09/2021

14:20:46

00278633089EXPA1

200

9.526

XLON

20/09/2021

14:20:46

00278633090EXPA1

120

9.526

XLON

20/09/2021

14:20:46

00278633091EXPA1

200

9.526

XLON

20/09/2021

14:21:29

00278633649EXPA1

172

9.526

XLON

20/09/2021

14:21:29

00278633650EXPA1

200

9.526

XLON

20/09/2021

14:21:29

00278633651EXPA1

949

9.528

XLON

20/09/2021

14:21:47

00278633790EXPA1

543

9.528

XLON

20/09/2021

14:21:47

00278633792EXPA1

487

9.514

XLON

20/09/2021

14:22:14

00278634239EXPA1

200

9.510

XLON

20/09/2021

14:22:55

00278634809EXPA1

170

9.512

XLON

20/09/2021

14:22:55

00278634811EXPA1

255

9.512

XLON

20/09/2021

14:22:55

00278634813EXPA1

210

9.512

XLON

20/09/2021

14:22:55

00278634814EXPA1

1

9.508

XLON

20/09/2021

14:23:14

00278635019EXPA1

98

9.508

XLON

20/09/2021

14:23:14

00278635020EXPA1

200

9.512

XLON

20/09/2021

14:23:32

00278635244EXPA1

159

9.512

XLON

20/09/2021

14:23:32

00278635248EXPA1

200

9.512

XLON

20/09/2021

14:23:32

00278635252EXPA1

827

9.512

XLON

20/09/2021

14:23:32

00278635254EXPA1

123

9.512

XLON

20/09/2021

14:23:32

00278635257EXPA1

1863

9.512

XLON

20/09/2021

14:24:30

00278635882EXPA1

476

9.500

XLON

20/09/2021

14:25:10

00278636471EXPA1

200

9.502

XLON

20/09/2021

14:25:32

00278636736EXPA1

160

9.500

XLON

20/09/2021

14:25:50

00278636982EXPA1

200

9.500

XLON

20/09/2021

14:25:53

00278637037EXPA1

264

9.510

XLON

20/09/2021

14:26:09

00278637192EXPA1

105

9.510

XLON

20/09/2021

14:26:09

00278637193EXPA1

71

9.510

XLON

20/09/2021

14:26:09

00278637195EXPA1

482

9.514

XLON

20/09/2021

14:26:33

00278637461EXPA1

127

9.514

XLON

20/09/2021

14:26:33

00278637464EXPA1

300

9.514

XLON

20/09/2021

14:26:33

00278637466EXPA1

280

9.514

XLON

20/09/2021

14:26:33

00278637467EXPA1

58

9.514

XLON

20/09/2021

14:26:33

00278637468EXPA1

47

9.514

XLON

20/09/2021

14:26:33

00278637470EXPA1

120

9.514

XLON

20/09/2021

14:26:41

00278637537EXPA1

276

9.514

XLON

20/09/2021

14:26:41

00278637538EXPA1

200

9.512

XLON

20/09/2021

14:26:56

00278637680EXPA1

290

9.514

XLON

20/09/2021

14:27:06

00278637779EXPA1

129

9.514

XLON

20/09/2021

14:27:06

00278637780EXPA1

1275

9.514

XLON

20/09/2021

14:27:06

00278637781EXPA1

900

9.530

XLON

20/09/2021

14:28:16

00278638419EXPA1

550

9.530

XLON

20/09/2021

14:28:16

00278638420EXPA1

1433

9.524

XLON

20/09/2021

14:28:47

00278638729EXPA1

55

9.524

XLON

20/09/2021

14:28:47

00278638730EXPA1

199

9.522

XLON

20/09/2021

14:29:33

00278639166EXPA1

157

9.522

XLON

20/09/2021

14:29:33

00278639167EXPA1

200

9.522

XLON

20/09/2021

14:29:39

00278639193EXPA1

150

9.522

XLON

20/09/2021

14:29:39

00278639194EXPA1

158

9.522

XLON

20/09/2021

14:29:39

00278639195EXPA1

29

9.520

XLON

20/09/2021

14:30:12

00278639562EXPA1

41

9.520

XLON

20/09/2021

14:30:12

00278639563EXPA1

54

9.520

XLON

20/09/2021

14:30:15

00278639576EXPA1

200

9.518

XLON

20/09/2021

14:30:21

00278639673EXPA1

258

9.518

XLON

20/09/2021

14:30:21

00278639674EXPA1

150

9.518

XLON

20/09/2021

14:30:21

00278639675EXPA1

200

9.518

XLON

20/09/2021

14:30:21

00278639676EXPA1

114

9.518

XLON

20/09/2021

14:30:21

00278639677EXPA1

200

9.526

XLON

20/09/2021

14:31:03

00278640174EXPA1

200

9.528

XLON

20/09/2021

14:31:21

00278640464EXPA1

200

9.528

XLON

20/09/2021

14:31:21

00278640465EXPA1

200

9.528

XLON

20/09/2021

14:31:21

00278640466EXPA1

200

9.528

XLON

20/09/2021

14:31:24

00278640526EXPA1

93

9.528

XLON

20/09/2021

14:31:24

00278640527EXPA1

200

9.528

XLON

20/09/2021

14:31:24

00278640528EXPA1

200

9.528

XLON

20/09/2021

14:31:24

00278640529EXPA1

654

9.524

XLON

20/09/2021

14:31:31

00278640592EXPA1

1967

9.522

XLON

20/09/2021

14:31:54

00278640885EXPA1

427

9.518

XLON

20/09/2021

14:32:27

00278641176EXPA1

1413

9.512

XLON

20/09/2021

14:32:59

00278641586EXPA1

388

9.512

XLON

20/09/2021

14:33:28

00278641861EXPA1

500

9.512

XLON

20/09/2021

14:33:28

00278641866EXPA1

525

9.512

XLON

20/09/2021

14:33:28

00278641884EXPA1

157

9.514

XLON

20/09/2021

14:34:07

00278642333EXPA1

140

9.514

XLON

20/09/2021

14:34:07

00278642334EXPA1

200

9.514

XLON

20/09/2021

14:34:07

00278642336EXPA1

180

9.514

XLON

20/09/2021

14:34:07

00278642337EXPA1

493

9.510

XLON

20/09/2021

14:34:12

00278642356EXPA1

147

9.514

XLON

20/09/2021

14:34:38

00278642689EXPA1

824

9.514

XLON

20/09/2021

14:34:38

00278642690EXPA1

6

9.514

XLON

20/09/2021

14:34:38

00278642691EXPA1

1418

9.518

XLON

20/09/2021

14:35:10

00278643040EXPA1

1395

9.522

XLON

20/09/2021

14:36:04

00278643715EXPA1

388

9.522

XLON

20/09/2021

14:36:04

00278643716EXPA1

71

9.524

XLON

20/09/2021

14:36:48

00278644152EXPA1

97

9.524

XLON

20/09/2021

14:36:48

00278644153EXPA1

146

9.524

XLON

20/09/2021

14:36:48

00278644154EXPA1

126

9.524

XLON

20/09/2021

14:36:48

00278644155EXPA1

45

9.524

XLON

20/09/2021

14:36:48

00278644156EXPA1

28

9.532

XLON

20/09/2021

14:37:22

00278644536EXPA1

53

9.532

XLON

20/09/2021

14:37:23

00278644538EXPA1

3

9.532

XLON

20/09/2021

14:37:25

00278644543EXPA1

1024

9.532

XLON

20/09/2021

14:37:26

00278644553EXPA1

807

9.532

XLON

20/09/2021

14:37:26

00278644554EXPA1

30

9.526

XLON

20/09/2021

14:38:05

00278644992EXPA1

1

9.526

XLON

20/09/2021

14:38:05

00278644993EXPA1

12

9.526

XLON

20/09/2021

14:38:37

00278645265EXPA1

2081

9.526

XLON

20/09/2021

14:38:37

00278645266EXPA1

200

9.530

XLON

20/09/2021

14:39:35

00278645849EXPA1

88

9.530

XLON

20/09/2021

14:39:38

00278645921EXPA1

417

9.528

XLON

20/09/2021

14:40:08

00278646248EXPA1

200

9.526

XLON

20/09/2021

14:40:49

00278646709EXPA1

144

9.526

XLON

20/09/2021

14:40:49

00278646710EXPA1

200

9.526

XLON

20/09/2021

14:40:49

00278646711EXPA1

200

9.526

XLON

20/09/2021

14:40:52

00278646728EXPA1

143

9.526

XLON

20/09/2021

14:40:52

00278646729EXPA1

200

9.526

XLON

20/09/2021

14:40:55

00278646748EXPA1

200

9.526

XLON

20/09/2021

14:40:58

00278646779EXPA1

805

9.526

XLON

20/09/2021

14:40:58

00278646780EXPA1

200

9.526

XLON

20/09/2021

14:40:58

00278646782EXPA1

200

9.522

XLON

20/09/2021

14:41:16

00278646945EXPA1

177

9.522

XLON

20/09/2021

14:41:16

00278646946EXPA1

65

9.522

XLON

20/09/2021

14:41:16

00278646947EXPA1

200

9.522

XLON

20/09/2021

14:41:16

00278646948EXPA1

152

9.522

XLON

20/09/2021

14:41:16

00278646949EXPA1

178

9.522

XLON

20/09/2021

14:41:16

00278646950EXPA1

178

9.522

XLON

20/09/2021

14:41:16

00278646952EXPA1

3

9.526

XLON

20/09/2021

14:41:36

00278647194EXPA1

1045

9.526

XLON

20/09/2021

14:41:44

00278647294EXPA1

229

9.526

XLON

20/09/2021

14:41:44

00278647296EXPA1

344

9.526

XLON

20/09/2021

14:41:44

00278647298EXPA1

142

9.530

XLON

20/09/2021

14:42:10

00278647650EXPA1

200

9.530

XLON

20/09/2021

14:42:16

00278647783EXPA1

200

9.530

XLON

20/09/2021

14:42:16

00278647784EXPA1

785

9.532

XLON

20/09/2021

14:42:39

00278648024EXPA1

575

9.532

XLON

20/09/2021

14:42:39

00278648025EXPA1

58

9.530

XLON

20/09/2021

14:43:03

00278648218EXPA1

67

9.530

XLON

20/09/2021

14:43:03

00278648223EXPA1

1429

9.534

XLON

20/09/2021

14:43:24

00278648357EXPA1

10

9.538

XLON

20/09/2021

14:43:48

00278648718EXPA1

200

9.534

XLON

20/09/2021

14:44:41

00278649242EXPA1

41

9.534

XLON

20/09/2021

14:44:44

00278649269EXPA1

65

9.534

XLON

20/09/2021

14:44:44

00278649270EXPA1

148

9.534

XLON

20/09/2021

14:44:44

00278649271EXPA1

200

9.534

XLON

20/09/2021

14:44:47

00278649282EXPA1

473

9.530

XLON

20/09/2021

14:45:01

00278649461EXPA1

1

9.530

XLON

20/09/2021

14:45:01

00278649462EXPA1

483

9.530

XLON

20/09/2021

14:45:47

00278649954EXPA1

200

9.524

XLON

20/09/2021

14:46:14

00278650333EXPA1

40

9.524

XLON

20/09/2021

14:46:14

00278650334EXPA1

98

9.524

XLON

20/09/2021

14:46:14

00278650336EXPA1

238

9.524

XLON

20/09/2021

14:46:14

00278650337EXPA1

200

9.524

XLON

20/09/2021

14:46:17

00278650390EXPA1

200

9.522

XLON

20/09/2021

14:46:34

00278650595EXPA1

142

9.522

XLON

20/09/2021

14:46:34

00278650596EXPA1

43

9.522

XLON

20/09/2021

14:46:37

00278650614EXPA1

87

9.522

XLON

20/09/2021

14:46:40

00278650633EXPA1

53

9.522

XLON

20/09/2021

14:48:02

00278651502EXPA1

419

9.522

XLON

20/09/2021

14:48:02

00278651503EXPA1

200

9.522

XLON

20/09/2021

14:48:10

00278651641EXPA1

200

9.522

XLON

20/09/2021

14:48:10

00278651642EXPA1

200

9.524

XLON

20/09/2021

14:48:34

00278651879EXPA1

478

9.526

XLON

20/09/2021

14:49:11

00278652255EXPA1

200

9.530

XLON

20/09/2021

14:49:28

00278652477EXPA1

200

9.530

XLON

20/09/2021

14:49:28

00278652478EXPA1

200

9.530

XLON

20/09/2021

14:49:34

00278652534EXPA1

195

9.530

XLON

20/09/2021

14:49:34

00278652535EXPA1

200

9.530

XLON

20/09/2021

14:49:34

00278652536EXPA1

237

9.530

XLON

20/09/2021

14:49:34

00278652537EXPA1

200

9.530

XLON

20/09/2021

14:49:37

00278652557EXPA1

200

9.530

XLON

20/09/2021

14:49:40

00278652597EXPA1

96

9.530

XLON

20/09/2021

14:49:43

00278652646EXPA1

44

9.530

XLON

20/09/2021

14:49:43

00278652647EXPA1

564

9.526

XLON

20/09/2021

14:50:01

00278652901EXPA1

200

9.518

XLON

20/09/2021

14:50:36

00278653288EXPA1

66

9.518

XLON

20/09/2021

14:50:36

00278653289EXPA1

95

9.518

XLON

20/09/2021

14:50:36

00278653290EXPA1

94

9.524

XLON

20/09/2021

14:51:18

00278653704EXPA1

157

9.524

XLON

20/09/2021

14:51:18

00278653705EXPA1

200

9.524

XLON

20/09/2021

14:51:30

00278653840EXPA1

437

9.522

XLON

20/09/2021

14:51:59

00278654176EXPA1

390

9.522

XLON

20/09/2021

14:52:04

00278654244EXPA1

85

9.522

XLON

20/09/2021

14:52:04

00278654245EXPA1

71

9.522

XLON

20/09/2021

14:52:04

00278654246EXPA1

78

9.522

XLON

20/09/2021

14:52:07

00278654279EXPA1

200

9.520

XLON

20/09/2021

14:52:19

00278654389EXPA1

65

9.520

XLON

20/09/2021

14:52:19

00278654390EXPA1

145

9.520

XLON

20/09/2021

14:52:19

00278654391EXPA1

77

9.520

XLON

20/09/2021

14:52:22

00278654421EXPA1

3

9.520

XLON

20/09/2021

14:52:22

00278654422EXPA1

45

9.520

XLON

20/09/2021

14:52:25

00278654428EXPA1

200

9.520

XLON

20/09/2021

14:52:28

00278654472EXPA1

277

9.532

XLON

20/09/2021

14:53:33

00278655215EXPA1

248

9.532

XLON

20/09/2021

14:53:33

00278655216EXPA1

200

9.536

XLON

20/09/2021

14:54:44

00278656170EXPA1

594

9.526

XLON

20/09/2021

14:55:50

00278656891EXPA1

155

9.526

XLON

20/09/2021

14:56:04

00278657002EXPA1

78

9.526

XLON

20/09/2021

14:56:07

00278657031EXPA1

311

9.526

XLON

20/09/2021

14:56:07

00278657032EXPA1

142

9.528

XLON

20/09/2021

14:56:13

00278657122EXPA1

565

9.526

XLON

20/09/2021

14:56:15

00278657139EXPA1

200

9.524

XLON

20/09/2021

14:56:23

00278657305EXPA1

200

9.524

XLON

20/09/2021

14:56:23

00278657306EXPA1

356

9.526

XLON

20/09/2021

14:56:41

00278657423EXPA1

262

9.526

XLON

20/09/2021

14:56:41

00278657424EXPA1

478

9.524

XLON

20/09/2021

14:56:44

00278657452EXPA1

170

9.526

XLON

20/09/2021

14:56:49

00278657522EXPA1

200

9.526

XLON

20/09/2021

14:56:55

00278657581EXPA1

165

9.526

XLON

20/09/2021

14:56:55

00278657582EXPA1

169

9.526

XLON

20/09/2021

14:57:01

00278657652EXPA1

532

9.524

XLON

20/09/2021

14:57:09

00278657783EXPA1

322

9.518

XLON

20/09/2021

14:57:32

00278658229EXPA1

75

9.518

XLON

20/09/2021

14:57:32

00278658230EXPA1

200

9.516

XLON

20/09/2021

14:57:44

00278658342EXPA1

28

9.518

XLON

20/09/2021

14:58:20

00278658987EXPA1

41

9.518

XLON

20/09/2021

14:58:44

00278659254EXPA1

250

9.518

XLON

20/09/2021

14:58:44

00278659255EXPA1

231

9.518

XLON

20/09/2021

14:58:44

00278659256EXPA1

126

9.516

XLON

20/09/2021

14:58:59

00278659400EXPA1

336

9.516

XLON

20/09/2021

14:58:59

00278659401EXPA1

205

9.516

XLON

20/09/2021

14:58:59

00278659402EXPA1

200

9.516

XLON

20/09/2021

14:58:59

00278659403EXPA1

101

9.516

XLON

20/09/2021

14:59:02

00278659433EXPA1

155

9.514

XLON

20/09/2021

15:00:01

00278660191EXPA1

200

9.512

XLON

20/09/2021

15:00:18

00278660540EXPA1

200

9.512

XLON

20/09/2021

15:00:21

00278660564EXPA1

200

9.512

XLON

20/09/2021

15:00:21

00278660565EXPA1

811

9.512

XLON

20/09/2021

15:00:31

00278660646EXPA1

94

9.512

XLON

20/09/2021

15:00:31

00278660647EXPA1

34

9.512

XLON

20/09/2021

15:00:34

00278660692EXPA1

637

9.508

XLON

20/09/2021

15:01:15

00278661225EXPA1

200

9.512

XLON

20/09/2021

15:01:56

00278661626EXPA1

111

9.512

XLON

20/09/2021

15:01:59

00278661646EXPA1

200

9.512

XLON

20/09/2021

15:02:02

00278661667EXPA1

88

9.512

XLON

20/09/2021

15:02:11

00278661777EXPA1

390

9.512

XLON

20/09/2021

15:02:20

00278661934EXPA1

27

9.514

XLON

20/09/2021

15:02:32

00278662062EXPA1

86

9.514

XLON

20/09/2021

15:02:35

00278662090EXPA1

108

9.514

XLON

20/09/2021

15:02:47

00278662189EXPA1

3

9.514

XLON

20/09/2021

15:02:50

00278662228EXPA1

85

9.516

XLON

20/09/2021

15:03:11

00278662486EXPA1

41

9.516

XLON

20/09/2021

15:03:14

00278662507EXPA1

83

9.516

XLON

20/09/2021

15:03:23

00278662556EXPA1

486

9.528

XLON

20/09/2021

15:05:00

00278663639EXPA1

3

9.532

XLON

20/09/2021

15:05:15

00278663805EXPA1

100

9.532

XLON

20/09/2021

15:05:15

00278663807EXPA1

100

9.532

XLON

20/09/2021

15:05:15

00278663808EXPA1

42

9.538

XLON

20/09/2021

15:05:33

00278664007EXPA1

27

9.538

XLON

20/09/2021

15:05:39

00278664046EXPA1

82

9.538

XLON

20/09/2021

15:05:39

00278664048EXPA1

100

9.538

XLON

20/09/2021

15:05:57

00278664213EXPA1

200

9.540

XLON

20/09/2021

15:06:15

00278664413EXPA1

210

9.540

XLON

20/09/2021

15:06:15

00278664414EXPA1

150

9.540

XLON

20/09/2021

15:06:15

00278664415EXPA1

213

9.540

XLON

20/09/2021

15:06:15

00278664416EXPA1

200

9.548

XLON

20/09/2021

15:07:18

00278665116EXPA1

64

9.548

XLON

20/09/2021

15:07:18

00278665117EXPA1

150

9.548

XLON

20/09/2021

15:07:18

00278665118EXPA1

200

9.548

XLON

20/09/2021

15:07:18

00278665119EXPA1

200

9.548

XLON

20/09/2021

15:07:21

00278665159EXPA1

2

9.552

XLON

20/09/2021

15:07:57

00278665580EXPA1

671

9.548

XLON

20/09/2021

15:08:08

00278665697EXPA1

37

9.552

XLON

20/09/2021

15:08:43

00278666107EXPA1

91

9.552

XLON

20/09/2021

15:08:43

00278666108EXPA1

649

9.552

XLON

20/09/2021

15:08:43

00278666109EXPA1

668

9.552

XLON

20/09/2021

15:08:43

00278666110EXPA1

200

9.556

XLON

20/09/2021

15:08:52

00278666193EXPA1

146

9.554

XLON

20/09/2021

15:09:25

00278666557EXPA1

32

9.550

XLON

20/09/2021

15:09:36

00278666675EXPA1

200

9.548

XLON

20/09/2021

15:09:44

00278666772EXPA1

200

9.548

XLON

20/09/2021

15:09:50

00278666839EXPA1

221

9.548

XLON

20/09/2021

15:09:50

00278666840EXPA1

95

9.548

XLON

20/09/2021

15:09:50

00278666841EXPA1

200

9.548

XLON

20/09/2021

15:09:53

00278666862EXPA1

11

9.548

XLON

20/09/2021

15:09:56

00278666888EXPA1

869

9.548

XLON

20/09/2021

15:09:59

00278666919EXPA1

82

9.548

XLON

20/09/2021

15:10:14

00278667129EXPA1

200

9.548

XLON

20/09/2021

15:10:17

00278667141EXPA1

200

9.548

XLON

20/09/2021

15:10:23

00278667242EXPA1

200

9.548

XLON

20/09/2021

15:10:26

00278667271EXPA1

63

9.548

XLON

20/09/2021

15:10:26

00278667272EXPA1

200

9.548

XLON

20/09/2021

15:10:29

00278667302EXPA1

86

9.548

XLON

20/09/2021

15:10:32

00278667350EXPA1

200

9.548

XLON

20/09/2021

15:10:32

00278667363EXPA1

95

9.548

XLON

20/09/2021

15:10:56

00278667583EXPA1

500

9.548

XLON

20/09/2021

15:10:56

00278667584EXPA1

500

9.548

XLON

20/09/2021

15:10:56

00278667585EXPA1

389

9.548

XLON

20/09/2021

15:10:56

00278667586EXPA1

200

9.544

XLON

20/09/2021

15:11:23

00278667867EXPA1

130

9.544

XLON

20/09/2021

15:11:23

00278667868EXPA1

87

9.544

XLON

20/09/2021

15:11:23

00278667869EXPA1

15

9.544

XLON

20/09/2021

15:11:23

00278667870EXPA1

200

9.544

XLON

20/09/2021

15:11:23

00278667871EXPA1

885

9.544

XLON

20/09/2021

15:11:25

00278667896EXPA1

449

9.544

XLON

20/09/2021

15:11:26

00278667940EXPA1

200

9.544

XLON

20/09/2021

15:11:28

00278668002EXPA1

150

9.544

XLON

20/09/2021

15:11:28

00278668004EXPA1

316

9.544

XLON

20/09/2021

15:11:28

00278668005EXPA1

200

9.544

XLON

20/09/2021

15:11:28

00278668007EXPA1

200

9.544

XLON

20/09/2021

15:11:28

00278668015EXPA1

74

9.544

XLON

20/09/2021

15:11:39

00278668079EXPA1

147

9.544

XLON

20/09/2021

15:11:44

00278668122EXPA1

200

9.544

XLON

20/09/2021

15:11:49

00278668175EXPA1

139

9.544

XLON

20/09/2021

15:12:00

00278668273EXPA1

474

9.544

XLON

20/09/2021

15:12:00

00278668276EXPA1

600

9.544

XLON

20/09/2021

15:12:00

00278668279EXPA1

173

9.544

XLON

20/09/2021

15:12:00

00278668280EXPA1

2

9.544

XLON

20/09/2021

15:12:33

00278668686EXPA1

289

9.544

XLON

20/09/2021

15:12:33

00278668687EXPA1

178

9.544

XLON

20/09/2021

15:12:34

00278668689EXPA1

346

9.544

XLON

20/09/2021

15:12:36

00278668733EXPA1

145

9.544

XLON

20/09/2021

15:12:53

00278668873EXPA1

503

9.544

XLON

20/09/2021

15:12:58

00278668901EXPA1

193

9.550

XLON

20/09/2021

15:13:21

00278669250EXPA1

139

9.550

XLON

20/09/2021

15:13:30

00278669343EXPA1

871

9.550

XLON

20/09/2021

15:13:53

00278669558EXPA1

1629

9.550

XLON

20/09/2021

15:13:53

00278669563EXPA1

871

9.550

XLON

20/09/2021

15:13:53

00278669565EXPA1

2134

9.550

XLON

20/09/2021

15:13:53

00278669570EXPA1

474

9.550

XLON

20/09/2021

15:13:53

00278669572EXPA1

1660

9.550

XLON

20/09/2021

15:13:53

00278669574EXPA1

2134

9.550

XLON

20/09/2021

15:13:53

00278669576EXPA1

473

9.550

XLON

20/09/2021

15:13:53

00278669577EXPA1

140

9.550

XLON

20/09/2021

15:13:56

00278669600EXPA1

1059

9.550

XLON

20/09/2021

15:13:56

00278669601EXPA1

497

9.554

XLON

20/09/2021

15:14:22

00278669977EXPA1

95

9.554

XLON

20/09/2021

15:14:22

00278669978EXPA1

153

9.554

XLON

20/09/2021

15:14:27

00278670022EXPA1

878

9.558

XLON

20/09/2021

15:14:54

00278670244EXPA1

26

9.558

XLON

20/09/2021

15:15:00

00278670341EXPA1

281

9.556

XLON

20/09/2021

15:15:13

00278670498EXPA1

72

9.556

XLON

20/09/2021

15:15:13

00278670499EXPA1

281

9.556

XLON

20/09/2021

15:15:13

00278670500EXPA1

210

9.556

XLON

20/09/2021

15:15:13

00278670501EXPA1

2

9.556

XLON

20/09/2021

15:15:16

00278670542EXPA1

39

9.556

XLON

20/09/2021

15:15:16

00278670543EXPA1

53

9.554

XLON

20/09/2021

15:15:16

00278670548EXPA1

281

9.554

XLON

20/09/2021

15:15:22

00278670630EXPA1

181

9.554

XLON

20/09/2021

15:15:22

00278670631EXPA1

249

9.554

XLON

20/09/2021

15:15:22

00278670632EXPA1

20

9.554

XLON

20/09/2021

15:15:22

00278670633EXPA1

27

9.554

XLON

20/09/2021

15:15:24

00278670651EXPA1

2400

9.554

XLON

20/09/2021

15:15:25

00278670667EXPA1

53

9.554

XLON

20/09/2021

15:15:25

00278670670EXPA1

53

9.554

XLON

20/09/2021

15:15:25

00278670671EXPA1

53

9.554

XLON

20/09/2021

15:15:25

00278670672EXPA1

2535

9.554

XLON

20/09/2021

15:15:25

00278670674EXPA1

314

9.554

XLON

20/09/2021

15:15:25

00278670679EXPA1

150

9.554

XLON

20/09/2021

15:15:25

00278670682EXPA1

120

9.554

XLON

20/09/2021

15:15:25

00278670683EXPA1

102

9.546

XLON

20/09/2021

15:15:34

00278670750EXPA1

81

9.546

XLON

20/09/2021

15:15:40

00278670814EXPA1

163

9.544

XLON

20/09/2021

15:15:41

00278670831EXPA1

667

9.544

XLON

20/09/2021

15:15:41

00278670832EXPA1

200

9.544

XLON

20/09/2021

15:15:46

00278670925EXPA1

200

9.544

XLON

20/09/2021

15:15:50

00278670976EXPA1

390

9.550

XLON

20/09/2021

15:16:20

00278671375EXPA1

168

9.550

XLON

20/09/2021

15:16:20

00278671376EXPA1

150

9.550

XLON

20/09/2021

15:16:20

00278671377EXPA1

468

9.550

XLON

20/09/2021

15:16:20

00278671378EXPA1

427

9.550

XLON

20/09/2021

15:16:20

00278671379EXPA1

600

9.552

XLON

20/09/2021

15:16:30

00278671490EXPA1

357

9.552

XLON

20/09/2021

15:16:30

00278671499EXPA1

841

9.552

XLON

20/09/2021

15:16:30

00278671501EXPA1

78

9.552

XLON

20/09/2021

15:17:04

00278671926EXPA1

152

9.552

XLON

20/09/2021

15:17:04

00278671927EXPA1

2105

9.550

XLON

20/09/2021

15:17:18

00278672124EXPA1

665

9.550

XLON

20/09/2021

15:17:18

00278672126EXPA1

555

9.550

XLON

20/09/2021

15:17:18

00278672127EXPA1

400

9.550

XLON

20/09/2021

15:17:18

00278672128EXPA1

874

9.550

XLON

20/09/2021

15:17:24

00278672201EXPA1

850

9.550

XLON

20/09/2021

15:17:24

00278672203EXPA1

500

9.550

XLON

20/09/2021

15:17:24

00278672206EXPA1

165

9.550

XLON

20/09/2021

15:17:24

00278672207EXPA1

201

9.550

XLON

20/09/2021

15:17:24

00278672208EXPA1

165

9.550

XLON

20/09/2021

15:17:24

00278672209EXPA1

1726

9.550

XLON

20/09/2021

15:17:24

00278672210EXPA1

181

9.550

XLON

20/09/2021

15:17:24

00278672211EXPA1

10

9.550

XLON

20/09/2021

15:17:24

00278672212EXPA1

313

9.542

XLON

20/09/2021

15:17:57

00278672810EXPA1

153

9.542

XLON

20/09/2021

15:17:57

00278672811EXPA1

168

9.544

XLON

20/09/2021

15:18:00

00278672856EXPA1

197

9.544

XLON

20/09/2021

15:18:00

00278672857EXPA1

600

9.548

XLON

20/09/2021

15:20:30

00278674964EXPA1

763

9.548

XLON

20/09/2021

15:20:30

00278674965EXPA1

167

9.548

XLON

20/09/2021

15:20:30

00278674966EXPA1

352

9.548

XLON

20/09/2021

15:20:35

00278675015EXPA1

1118

9.548

XLON

20/09/2021

15:20:35

00278675016EXPA1

62

9.548

XLON

20/09/2021

15:20:35

00278675017EXPA1

507

9.548

XLON

20/09/2021

15:20:35

00278675018EXPA1

150

9.548

XLON

20/09/2021

15:21:46

00278675918EXPA1

2690

9.548

XLON

20/09/2021

15:21:46

00278675922EXPA1

2898

9.548

XLON

20/09/2021

15:21:46

00278675923EXPA1

225

9.548

XLON

20/09/2021

15:21:46

00278675924EXPA1

2687

9.548

XLON

20/09/2021

15:21:46

00278675925EXPA1

512

9.548

XLON

20/09/2021

15:21:46

00278675926EXPA1

512

9.548

XLON

20/09/2021

15:21:46

00278675927EXPA1

164

9.548

XLON

20/09/2021

15:21:46

00278675928EXPA1

512

9.548

XLON

20/09/2021

15:21:46

00278675929EXPA1

149

9.548

XLON

20/09/2021

15:21:46

00278675930EXPA1

61

9.548

XLON

20/09/2021

15:21:46

00278675931EXPA1

225

9.548

XLON

20/09/2021

15:21:46

00278675933EXPA1

1186

9.548

XLON

20/09/2021

15:21:46

00278675935EXPA1

435

9.548

XLON

20/09/2021

15:21:46

00278675937EXPA1

500

9.548

XLON

20/09/2021

15:21:46

00278675940EXPA1

1000

9.548

XLON

20/09/2021

15:21:46

00278675943EXPA1

500

9.548

XLON

20/09/2021

15:21:46

00278675944EXPA1

1422

9.548

XLON

20/09/2021

15:21:46

00278675945EXPA1

500

9.548

XLON

20/09/2021

15:21:46

00278675946EXPA1

500

9.548

XLON

20/09/2021

15:21:46

00278675949EXPA1

722

9.548

XLON

20/09/2021

15:21:46

00278675951EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+8.40p (+1.04%)
delayed 16:30PM
< 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:
02 May 2024 Subscribe now

Market Overview

UK 350 Risers and Fallers