1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 1543P
WPP PLC
14 October 2021
 

WPP plc




ISIN: JE00B8KF9B49




14/10/2021










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






The Company announces that on 14/10/2021 it has purchased a total of 316,000 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

203,311

26,567

60,817

25,305

Highest price paid (per ordinary share)

9.898

9.884

9.892

9.888

Lowest price paid (per ordinary share)

9.754

9.756

9.756

9.758

Volume weighted average price paid (per ordinary share)

9.8353

9.8414

9.8319

9.8156












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 1,250,361,235 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 1,179,871,282 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

146

9.862

BATE

14/10/2021

07:03:43

00281704282EXPA1

1200

9.862

BATE

14/10/2021

07:03:43

00281704283EXPA1

378

9.862

BATE

14/10/2021

07:03:43

00281704284EXPA1

991

9.854

BATE

14/10/2021

07:05:11

00281704653EXPA1

100

9.856

BATE

14/10/2021

07:06:31

00281705149EXPA1

80

9.856

BATE

14/10/2021

07:06:31

00281705150EXPA1

145

9.856

BATE

14/10/2021

07:06:31

00281705151EXPA1

1062

9.856

BATE

14/10/2021

07:06:31

00281705152EXPA1

238

9.856

BATE

14/10/2021

07:06:31

00281705153EXPA1

100

9.836

BATE

14/10/2021

07:07:25

00281705575EXPA1

14

9.836

BATE

14/10/2021

07:07:25

00281705576EXPA1

100

9.836

BATE

14/10/2021

07:07:25

00281705578EXPA1

120

9.848

BATE

14/10/2021

07:23:08

00281709697EXPA1

82

9.848

BATE

14/10/2021

07:23:08

00281709700EXPA1

100

9.850

BATE

14/10/2021

07:27:03

00281710972EXPA1

100

9.850

BATE

14/10/2021

07:27:03

00281710973EXPA1

4

9.840

BATE

14/10/2021

07:36:42

00281712931EXPA1

82

9.840

BATE

14/10/2021

07:36:42

00281712933EXPA1

19

9.840

BATE

14/10/2021

07:36:42

00281712934EXPA1

70

9.840

BATE

14/10/2021

07:36:42

00281712935EXPA1

59

9.840

BATE

14/10/2021

07:36:42

00281712936EXPA1

14

9.840

BATE

14/10/2021

07:36:42

00281712937EXPA1

51

9.840

BATE

14/10/2021

07:36:42

00281712938EXPA1

69

9.840

BATE

14/10/2021

07:37:43

00281713131EXPA1

8

9.840

BATE

14/10/2021

07:37:43

00281713135EXPA1

87

9.840

BATE

14/10/2021

07:37:43

00281713136EXPA1

91

9.848

BATE

14/10/2021

07:45:49

00281714656EXPA1

100

9.848

BATE

14/10/2021

07:45:49

00281714657EXPA1

156

9.848

BATE

14/10/2021

07:53:57

00281716513EXPA1

156

9.848

BATE

14/10/2021

07:53:57

00281716514EXPA1

156

9.848

BATE

14/10/2021

07:53:57

00281716515EXPA1

156

9.848

BATE

14/10/2021

07:53:57

00281716516EXPA1

156

9.848

BATE

14/10/2021

07:53:57

00281716517EXPA1

85

9.848

BATE

14/10/2021

07:53:57

00281716518EXPA1

61

9.848

BATE

14/10/2021

07:54:49

00281716699EXPA1

364

9.848

BATE

14/10/2021

07:54:49

00281716700EXPA1

3

9.850

BATE

14/10/2021

07:57:31

00281717457EXPA1

420

9.866

BATE

14/10/2021

08:12:19

00281721912EXPA1

218

9.866

BATE

14/10/2021

08:13:19

00281722253EXPA1

387

9.884

BATE

14/10/2021

08:40:07

00281729639EXPA1

67

9.884

BATE

14/10/2021

08:40:07

00281729641EXPA1

213

9.876

BATE

14/10/2021

08:57:55

00281734533EXPA1

227

9.876

BATE

14/10/2021

09:13:04

00281738241EXPA1

79

9.866

BATE

14/10/2021

09:28:57

00281742332EXPA1

307

9.864

BATE

14/10/2021

09:43:15

00281746962EXPA1

1435

9.812

BATE

14/10/2021

10:18:19

00281755560EXPA1

124

9.804

BATE

14/10/2021

10:22:23

00281756455EXPA1

1356

9.804

BATE

14/10/2021

10:22:23

00281756456EXPA1

2

9.790

BATE

14/10/2021

10:47:45

00281761913EXPA1

69

9.790

BATE

14/10/2021

10:47:45

00281761915EXPA1

101

9.790

BATE

14/10/2021

10:47:45

00281761917EXPA1

100

9.790

BATE

14/10/2021

10:47:45

00281761918EXPA1

142

9.790

BATE

14/10/2021

10:47:46

00281761919EXPA1

83

9.790

BATE

14/10/2021

10:47:46

00281761920EXPA1

100

9.792

BATE

14/10/2021

10:50:43

00281762889EXPA1

126

9.788

BATE

14/10/2021

10:58:03

00281764428EXPA1

20

9.788

BATE

14/10/2021

10:58:03

00281764429EXPA1

107

9.788

BATE

14/10/2021

11:00:59

00281764998EXPA1

50

9.768

BATE

14/10/2021

11:37:13

00281771836EXPA1

458

9.766

BATE

14/10/2021

11:43:04

00281772879EXPA1

388

9.756

BATE

14/10/2021

11:48:56

00281773840EXPA1

4

9.766

BATE

14/10/2021

12:41:46

00281787554EXPA1

2

9.770

BATE

14/10/2021

12:44:25

00281788465EXPA1

3

9.796

BATE

14/10/2021

13:07:31

00281795534EXPA1

4

9.796

BATE

14/10/2021

13:08:22

00281795789EXPA1

98

9.796

BATE

14/10/2021

13:08:22

00281795792EXPA1

100

9.796

BATE

14/10/2021

13:08:22

00281795794EXPA1

195

9.802

BATE

14/10/2021

13:09:49

00281796208EXPA1

90

9.828

BATE

14/10/2021

13:27:42

00281801040EXPA1

49

9.828

BATE

14/10/2021

13:27:42

00281801042EXPA1

18

9.824

BATE

14/10/2021

13:30:00

00281801723EXPA1

194

9.826

BATE

14/10/2021

13:30:32

00281802032EXPA1

500

9.826

BATE

14/10/2021

13:30:32

00281802034EXPA1

737

9.826

BATE

14/10/2021

13:30:32

00281802035EXPA1

17

9.820

BATE

14/10/2021

13:31:22

00281802458EXPA1

395

9.834

BATE

14/10/2021

13:34:23

00281803549EXPA1

1036

9.834

BATE

14/10/2021

13:34:23

00281803550EXPA1

4

9.826

BATE

14/10/2021

13:35:36

00281804034EXPA1

2

9.824

BATE

14/10/2021

13:35:43

00281804063EXPA1

63

9.824

BATE

14/10/2021

13:35:57

00281804145EXPA1

81

9.822

BATE

14/10/2021

13:35:57

00281804151EXPA1

21

9.822

BATE

14/10/2021

13:35:57

00281804153EXPA1

22

9.818

BATE

14/10/2021

13:36:02

00281804192EXPA1

100

9.820

BATE

14/10/2021

13:36:02

00281804193EXPA1

5

9.820

BATE

14/10/2021

13:36:22

00281804294EXPA1

1

9.820

BATE

14/10/2021

13:36:27

00281804325EXPA1

100

9.820

BATE

14/10/2021

13:36:27

00281804326EXPA1

85

9.820

BATE

14/10/2021

13:36:27

00281804327EXPA1

100

9.820

BATE

14/10/2021

13:36:27

00281804328EXPA1

59

9.820

BATE

14/10/2021

13:36:27

00281804329EXPA1

100

9.820

BATE

14/10/2021

13:36:27

00281804330EXPA1

59

9.820

BATE

14/10/2021

13:36:27

00281804331EXPA1

100

9.820

BATE

14/10/2021

13:36:27

00281804332EXPA1

28

9.818

BATE

14/10/2021

13:36:32

00281804388EXPA1

100

9.818

BATE

14/10/2021

13:36:32

00281804392EXPA1

59

9.818

BATE

14/10/2021

13:36:32

00281804396EXPA1

4

9.816

BATE

14/10/2021

13:39:05

00281805361EXPA1

100

9.816

BATE

14/10/2021

13:39:45

00281805584EXPA1

69

9.816

BATE

14/10/2021

13:39:45

00281805585EXPA1

69

9.816

BATE

14/10/2021

13:39:45

00281805586EXPA1

26

9.816

BATE

14/10/2021

13:39:45

00281805587EXPA1

15

9.818

BATE

14/10/2021

13:44:06

00281807398EXPA1

99

9.838

BATE

14/10/2021

13:48:39

00281808997EXPA1

31

9.838

BATE

14/10/2021

13:48:39

00281808998EXPA1

6

9.838

BATE

14/10/2021

13:48:39

00281809001EXPA1

9

9.838

BATE

14/10/2021

13:48:39

00281809003EXPA1

159

9.838

BATE

14/10/2021

13:48:39

00281809005EXPA1

209

9.828

BATE

14/10/2021

13:51:40

00281810149EXPA1

80

9.848

BATE

14/10/2021

14:08:43

00281817177EXPA1

378

9.852

BATE

14/10/2021

14:10:32

00281817934EXPA1

1

9.858

BATE

14/10/2021

14:20:57

00281822624EXPA1

188

9.858

BATE

14/10/2021

14:20:57

00281822625EXPA1

174

9.862

BATE

14/10/2021

14:26:01

00281825408EXPA1

192

9.854

BATE

14/10/2021

14:29:05

00281827094EXPA1

345

9.862

BATE

14/10/2021

14:37:19

00281832225EXPA1

103

9.866

BATE

14/10/2021

14:42:08

00281834647EXPA1

56

9.866

BATE

14/10/2021

14:42:08

00281834648EXPA1

196

9.866

BATE

14/10/2021

14:42:08

00281834649EXPA1

411

9.866

BATE

14/10/2021

14:42:08

00281834652EXPA1

112

9.860

BATE

14/10/2021

14:45:19

00281836421EXPA1

330

9.844

BATE

14/10/2021

14:49:42

00281838631EXPA1

211

9.852

BATE

14/10/2021

14:53:20

00281840734EXPA1

101

9.852

BATE

14/10/2021

14:53:20

00281840736EXPA1

1

9.852

BATE

14/10/2021

14:54:25

00281841172EXPA1

140

9.868

BATE

14/10/2021

14:57:49

00281843028EXPA1

104

9.868

BATE

14/10/2021

15:00:05

00281845081EXPA1

472

9.864

BATE

14/10/2021

15:02:39

00281846455EXPA1

470

9.864

BATE

14/10/2021

15:04:20

00281847576EXPA1

387

9.864

BATE

14/10/2021

15:04:30

00281847719EXPA1

449

9.868

BATE

14/10/2021

15:09:19

00281850197EXPA1

310

9.868

BATE

14/10/2021

15:09:25

00281850239EXPA1

102

9.868

BATE

14/10/2021

15:11:22

00281850983EXPA1

199

9.862

BATE

14/10/2021

15:12:19

00281851389EXPA1

64

9.864

BATE

14/10/2021

15:13:07

00281851890EXPA1

156

9.864

BATE

14/10/2021

15:13:07

00281851891EXPA1

70

9.858

BATE

14/10/2021

15:15:34

00281853095EXPA1

445

9.866

BATE

14/10/2021

15:17:59

00281854303EXPA1

200

9.870

BATE

14/10/2021

15:19:07

00281854916EXPA1

22

9.870

BATE

14/10/2021

15:19:46

00281855440EXPA1

223

9.860

BATE

14/10/2021

15:23:12

00281857569EXPA1

144

9.860

BATE

14/10/2021

15:24:21

00281858439EXPA1

234

9.860

BATE

14/10/2021

15:24:21

00281858441EXPA1

69

9.860

BATE

14/10/2021

15:24:21

00281858443EXPA1

87

9.860

BATE

14/10/2021

15:24:21

00281858445EXPA1

1

9.860

BATE

14/10/2021

15:24:21

00281858446EXPA1

3

9.860

BATE

14/10/2021

15:24:21

00281858447EXPA1

528

9.860

BATE

14/10/2021

15:24:21

00281858452EXPA1

398

9.836

CHIX

14/10/2021

07:07:25

00281705573EXPA1

96

9.836

CHIX

14/10/2021

07:07:25

00281705574EXPA1

967

9.850

CHIX

14/10/2021

07:08:02

00281705809EXPA1

210

9.868

CHIX

14/10/2021

07:10:08

00281706353EXPA1

314

9.866

CHIX

14/10/2021

07:10:58

00281706619EXPA1

165

9.866

CHIX

14/10/2021

07:12:07

00281706845EXPA1

185

9.866

CHIX

14/10/2021

07:12:07

00281706846EXPA1

600

9.834

CHIX

14/10/2021

07:13:12

00281707059EXPA1

468

9.834

CHIX

14/10/2021

07:13:12

00281707060EXPA1

258

9.834

CHIX

14/10/2021

07:14:31

00281707291EXPA1

219

9.834

CHIX

14/10/2021

07:14:31

00281707294EXPA1

299

9.850

CHIX

14/10/2021

07:18:20

00281708284EXPA1

200

9.850

CHIX

14/10/2021

07:18:20

00281708286EXPA1

28

9.848

CHIX

14/10/2021

07:19:13

00281708545EXPA1

412

9.848

CHIX

14/10/2021

07:19:13

00281708547EXPA1

50

9.846

CHIX

14/10/2021

07:23:08

00281709699EXPA1

185

9.838

CHIX

14/10/2021

07:23:38

00281709991EXPA1

21

9.834

CHIX

14/10/2021

07:24:08

00281710136EXPA1

197

9.846

CHIX

14/10/2021

07:36:09

00281712800EXPA1

406

9.846

CHIX

14/10/2021

07:36:09

00281712801EXPA1

30

9.846

CHIX

14/10/2021

07:36:09

00281712802EXPA1

27

9.846

CHIX

14/10/2021

07:36:09

00281712803EXPA1

109

9.846

CHIX

14/10/2021

07:36:09

00281712804EXPA1

76

9.846

CHIX

14/10/2021

07:36:09

00281712805EXPA1

67

9.846

CHIX

14/10/2021

07:36:09

00281712806EXPA1

269

9.846

CHIX

14/10/2021

07:36:09

00281712807EXPA1

51

9.846

CHIX

14/10/2021

07:36:09

00281712808EXPA1

180

9.846

CHIX

14/10/2021

07:36:09

00281712809EXPA1

51

9.846

CHIX

14/10/2021

07:36:09

00281712810EXPA1

98

9.846

CHIX

14/10/2021

07:36:09

00281712811EXPA1

82

9.846

CHIX

14/10/2021

07:36:12

00281712825EXPA1

30

9.846

CHIX

14/10/2021

07:36:12

00281712826EXPA1

109

9.846

CHIX

14/10/2021

07:36:12

00281712828EXPA1

456

9.840

CHIX

14/10/2021

07:36:42

00281712930EXPA1

9

9.840

CHIX

14/10/2021

07:36:42

00281712932EXPA1

85

9.840

CHIX

14/10/2021

07:36:42

00281712939EXPA1

75

9.840

CHIX

14/10/2021

07:36:42

00281712940EXPA1

300

9.840

CHIX

14/10/2021

07:36:42

00281712941EXPA1

24

9.840

CHIX

14/10/2021

07:36:42

00281712942EXPA1

230

9.840

CHIX

14/10/2021

07:36:42

00281712943EXPA1

54

9.840

CHIX

14/10/2021

07:36:42

00281712944EXPA1

2

9.836

CHIX

14/10/2021

07:38:14

00281713237EXPA1

300

9.836

CHIX

14/10/2021

07:38:14

00281713238EXPA1

400

9.838

CHIX

14/10/2021

07:40:58

00281713757EXPA1

300

9.838

CHIX

14/10/2021

07:40:58

00281713758EXPA1

173

9.838

CHIX

14/10/2021

07:40:58

00281713759EXPA1

23

9.838

CHIX

14/10/2021

07:40:58

00281713761EXPA1

400

9.838

CHIX

14/10/2021

07:40:58

00281713762EXPA1

310

9.866

CHIX

14/10/2021

08:12:49

00281722107EXPA1

93

9.868

CHIX

14/10/2021

08:15:24

00281722753EXPA1

343

9.868

CHIX

14/10/2021

08:15:24

00281722756EXPA1

194

9.870

CHIX

14/10/2021

08:17:19

00281723170EXPA1

300

9.866

CHIX

14/10/2021

08:20:37

00281724427EXPA1

434

9.866

CHIX

14/10/2021

08:20:37

00281724428EXPA1

600

9.868

CHIX

14/10/2021

08:20:37

00281724429EXPA1

106

9.868

CHIX

14/10/2021

08:20:37

00281724430EXPA1

162

9.868

CHIX

14/10/2021

08:20:37

00281724431EXPA1

188

9.892

CHIX

14/10/2021

08:48:15

00281731774EXPA1

172

9.892

CHIX

14/10/2021

08:48:15

00281731775EXPA1

1200

9.892

CHIX

14/10/2021

08:48:15

00281731776EXPA1

395

9.892

CHIX

14/10/2021

08:48:15

00281731777EXPA1

650

9.878

CHIX

14/10/2021

09:12:08

00281738080EXPA1

484

9.864

CHIX

14/10/2021

09:21:19

00281740381EXPA1

1

9.866

CHIX

14/10/2021

09:28:57

00281742334EXPA1

389

9.872

CHIX

14/10/2021

09:30:15

00281742671EXPA1

2

9.864

CHIX

14/10/2021

09:38:06

00281745336EXPA1

264

9.846

CHIX

14/10/2021

09:49:07

00281748741EXPA1

127

9.846

CHIX

14/10/2021

09:49:07

00281748742EXPA1

3

9.838

CHIX

14/10/2021

09:53:52

00281749926EXPA1

394

9.804

CHIX

14/10/2021

10:36:10

00281759669EXPA1

97

9.788

CHIX

14/10/2021

10:58:03

00281764427EXPA1

472

9.788

CHIX

14/10/2021

10:58:03

00281764430EXPA1

229

9.788

CHIX

14/10/2021

10:58:03

00281764431EXPA1

63

9.764

CHIX

14/10/2021

11:27:03

00281769872EXPA1

85

9.764

CHIX

14/10/2021

11:27:10

00281769888EXPA1

1249

9.764

CHIX

14/10/2021

11:27:10

00281769889EXPA1

57

9.764

CHIX

14/10/2021

11:27:10

00281769890EXPA1

173

9.768

CHIX

14/10/2021

11:37:15

00281771841EXPA1

319

9.768

CHIX

14/10/2021

11:37:15

00281771842EXPA1

113

9.766

CHIX

14/10/2021

11:43:04

00281772878EXPA1

398

9.766

CHIX

14/10/2021

11:43:04

00281772880EXPA1

370

9.766

CHIX

14/10/2021

11:43:04

00281772881EXPA1

107

9.766

CHIX

14/10/2021

11:43:04

00281772882EXPA1

3

9.756

CHIX

14/10/2021

11:48:56

00281773841EXPA1

126

9.756

CHIX

14/10/2021

11:48:56

00281773842EXPA1

52

9.770

CHIX

14/10/2021

12:02:31

00281776198EXPA1

468

9.770

CHIX

14/10/2021

12:02:31

00281776199EXPA1

188

9.774

CHIX

14/10/2021

12:10:00

00281778483EXPA1

135

9.768

CHIX

14/10/2021

12:14:42

00281779590EXPA1

200

9.768

CHIX

14/10/2021

12:14:42

00281779591EXPA1

300

9.768

CHIX

14/10/2021

12:14:42

00281779592EXPA1

3

9.770

CHIX

14/10/2021

12:34:00

00281784958EXPA1

58

9.770

CHIX

14/10/2021

12:34:00

00281784959EXPA1

267

9.770

CHIX

14/10/2021

12:34:00

00281784960EXPA1

612

9.762

CHIX

14/10/2021

12:38:39

00281786480EXPA1

41

9.762

CHIX

14/10/2021

12:38:39

00281786481EXPA1

310

9.766

CHIX

14/10/2021

12:40:56

00281787315EXPA1

582

9.766

CHIX

14/10/2021

12:40:56

00281787316EXPA1

1515

9.768

CHIX

14/10/2021

12:41:36

00281787514EXPA1

300

9.768

CHIX

14/10/2021

12:41:36

00281787515EXPA1

128

9.764

CHIX

14/10/2021

12:43:43

00281788198EXPA1

400

9.770

CHIX

14/10/2021

12:44:44

00281788575EXPA1

477

9.800

CHIX

14/10/2021

12:48:30

00281790128EXPA1

208

9.800

CHIX

14/10/2021

12:48:30

00281790129EXPA1

60

9.804

CHIX

14/10/2021

12:51:30

00281790975EXPA1

414

9.804

CHIX

14/10/2021

12:51:39

00281790988EXPA1

66

9.798

CHIX

14/10/2021

12:55:05

00281791927EXPA1

380

9.798

CHIX

14/10/2021

12:55:05

00281791928EXPA1

86

9.804

CHIX

14/10/2021

12:56:04

00281792169EXPA1

1491

9.804

CHIX

14/10/2021

12:56:09

00281792183EXPA1

25

9.804

CHIX

14/10/2021

12:56:09

00281792184EXPA1

254

9.796

CHIX

14/10/2021

12:59:37

00281793094EXPA1

293

9.796

CHIX

14/10/2021

12:59:37

00281793095EXPA1

528

9.796

CHIX

14/10/2021

13:00:26

00281793352EXPA1

482

9.800

CHIX

14/10/2021

13:02:18

00281793898EXPA1

200

9.796

CHIX

14/10/2021

13:03:50

00281794338EXPA1

372

9.796

CHIX

14/10/2021

13:03:50

00281794340EXPA1

541

9.800

CHIX

14/10/2021

13:06:43

00281795314EXPA1

210

9.800

CHIX

14/10/2021

13:06:46

00281795319EXPA1

295

9.796

CHIX

14/10/2021

13:07:31

00281795532EXPA1

125

9.796

CHIX

14/10/2021

13:08:22

00281795795EXPA1

499

9.808

CHIX

14/10/2021

13:11:54

00281796885EXPA1

315

9.814

CHIX

14/10/2021

13:16:08

00281798046EXPA1

172

9.814

CHIX

14/10/2021

13:16:08

00281798047EXPA1

850

9.818

CHIX

14/10/2021

13:21:25

00281799420EXPA1

88

9.826

CHIX

14/10/2021

13:24:04

00281799976EXPA1

374

9.826

CHIX

14/10/2021

13:24:04

00281799977EXPA1

149

9.822

CHIX

14/10/2021

13:26:13

00281800658EXPA1

50

9.824

CHIX

14/10/2021

13:30:00

00281801725EXPA1

128

9.820

CHIX

14/10/2021

13:31:22

00281802457EXPA1

15

9.820

CHIX

14/10/2021

13:31:47

00281802591EXPA1

42

9.824

CHIX

14/10/2021

13:32:53

00281802986EXPA1

311

9.824

CHIX

14/10/2021

13:32:53

00281802988EXPA1

20

9.818

CHIX

14/10/2021

13:36:02

00281804190EXPA1

3

9.818

CHIX

14/10/2021

13:36:32

00281804391EXPA1

300

9.818

CHIX

14/10/2021

13:36:32

00281804393EXPA1

27

9.818

CHIX

14/10/2021

13:36:32

00281804395EXPA1

26

9.822

CHIX

14/10/2021

13:37:20

00281804714EXPA1

372

9.822

CHIX

14/10/2021

13:37:20

00281804716EXPA1

15

9.822

CHIX

14/10/2021

13:37:20

00281804717EXPA1

2

9.820

CHIX

14/10/2021

13:37:29

00281804859EXPA1

75

9.820

CHIX

14/10/2021

13:37:29

00281804860EXPA1

17

9.820

CHIX

14/10/2021

13:37:34

00281804891EXPA1

200

9.820

CHIX

14/10/2021

13:37:34

00281804892EXPA1

81

9.820

CHIX

14/10/2021

13:37:34

00281804897EXPA1

200

9.820

CHIX

14/10/2021

13:37:34

00281804898EXPA1

299

9.818

CHIX

14/10/2021

13:37:44

00281804940EXPA1

260

9.820

CHIX

14/10/2021

13:37:44

00281804946EXPA1

232

9.820

CHIX

14/10/2021

13:37:44

00281804949EXPA1

1

9.818

CHIX

14/10/2021

13:37:49

00281804971EXPA1

102

9.818

CHIX

14/10/2021

13:37:49

00281804972EXPA1

572

9.822

CHIX

14/10/2021

13:41:34

00281806426EXPA1

86

9.818

CHIX

14/10/2021

13:44:06

00281807397EXPA1

310

9.818

CHIX

14/10/2021

13:44:06

00281807400EXPA1

87

9.826

CHIX

14/10/2021

13:44:51

00281807593EXPA1

389

9.826

CHIX

14/10/2021

13:44:54

00281807624EXPA1

23

9.826

CHIX

14/10/2021

13:44:54

00281807626EXPA1

25

9.838

CHIX

14/10/2021

13:48:15

00281808860EXPA1

130

9.838

CHIX

14/10/2021

13:48:15

00281808861EXPA1

58

9.838

CHIX

14/10/2021

13:48:15

00281808862EXPA1

126

9.838

CHIX

14/10/2021

13:48:39

00281808993EXPA1

300

9.838

CHIX

14/10/2021

13:48:39

00281808995EXPA1

200

9.838

CHIX

14/10/2021

13:48:39

00281808999EXPA1

200

9.838

CHIX

14/10/2021

13:48:39

00281809000EXPA1

238

9.838

CHIX

14/10/2021

13:48:39

00281809002EXPA1

121

9.838

CHIX

14/10/2021

13:48:39

00281809004EXPA1

5

9.838

CHIX

14/10/2021

13:48:39

00281809006EXPA1

329

9.834

CHIX

14/10/2021

13:50:07

00281809558EXPA1

217

9.828

CHIX

14/10/2021

13:51:40

00281810151EXPA1

121

9.828

CHIX

14/10/2021

13:53:03

00281810677EXPA1

132

9.828

CHIX

14/10/2021

13:53:24

00281810786EXPA1

114

9.828

CHIX

14/10/2021

13:54:42

00281811325EXPA1

109

9.828

CHIX

14/10/2021

13:54:42

00281811327EXPA1

65

9.828

CHIX

14/10/2021

13:54:42

00281811329EXPA1

120

9.828

CHIX

14/10/2021

13:54:42

00281811330EXPA1

109

9.828

CHIX

14/10/2021

13:54:42

00281811331EXPA1

569

9.826

CHIX

14/10/2021

13:56:21

00281811907EXPA1

2

9.832

CHIX

14/10/2021

13:58:12

00281812560EXPA1

199

9.834

CHIX

14/10/2021

13:58:57

00281812825EXPA1

241

9.834

CHIX

14/10/2021

13:58:57

00281812827EXPA1

320

9.846

CHIX

14/10/2021

14:00:12

00281813377EXPA1

45

9.848

CHIX

14/10/2021

14:01:11

00281813736EXPA1

567

9.848

CHIX

14/10/2021

14:03:04

00281814552EXPA1

338

9.850

CHIX

14/10/2021

14:04:47

00281815253EXPA1

75

9.854

CHIX

14/10/2021

14:05:45

00281815742EXPA1

77

9.848

CHIX

14/10/2021

14:06:37

00281816186EXPA1

17

9.850

CHIX

14/10/2021

14:07:37

00281816625EXPA1

17

9.850

CHIX

14/10/2021

14:07:37

00281816628EXPA1

93

9.850

CHIX

14/10/2021

14:07:37

00281816631EXPA1

12

9.850

CHIX

14/10/2021

14:07:37

00281816632EXPA1

9

9.850

CHIX

14/10/2021

14:07:37

00281816633EXPA1

200

9.848

CHIX

14/10/2021

14:08:43

00281817176EXPA1

202

9.850

CHIX

14/10/2021

14:09:12

00281817367EXPA1

141

9.850

CHIX

14/10/2021

14:09:12

00281817368EXPA1

70

9.850

CHIX

14/10/2021

14:09:12

00281817371EXPA1

176

9.850

CHIX

14/10/2021

14:09:12

00281817372EXPA1

123

9.852

CHIX

14/10/2021

14:10:32

00281817935EXPA1

129

9.856

CHIX

14/10/2021

14:13:35

00281819057EXPA1

269

9.856

CHIX

14/10/2021

14:13:35

00281819059EXPA1

64

9.856

CHIX

14/10/2021

14:13:35

00281819060EXPA1

141

9.856

CHIX

14/10/2021

14:13:35

00281819061EXPA1

49

9.862

CHIX

14/10/2021

14:15:14

00281819888EXPA1

186

9.862

CHIX

14/10/2021

14:15:14

00281819889EXPA1

84

9.862

CHIX

14/10/2021

14:15:14

00281819892EXPA1

463

9.860

CHIX

14/10/2021

14:19:09

00281821694EXPA1

289

9.858

CHIX

14/10/2021

14:20:57

00281822622EXPA1

134

9.858

CHIX

14/10/2021

14:20:57

00281822623EXPA1

333

9.860

CHIX

14/10/2021

14:24:29

00281824401EXPA1

90

9.860

CHIX

14/10/2021

14:24:29

00281824402EXPA1

214

9.860

CHIX

14/10/2021

14:24:29

00281824404EXPA1

69

9.862

CHIX

14/10/2021

14:26:01

00281825394EXPA1

3

9.862

CHIX

14/10/2021

14:26:01

00281825395EXPA1

67

9.862

CHIX

14/10/2021

14:26:01

00281825396EXPA1

111

9.862

CHIX

14/10/2021

14:26:01

00281825397EXPA1

156

9.862

CHIX

14/10/2021

14:26:01

00281825398EXPA1

1

9.862

CHIX

14/10/2021

14:26:01

00281825399EXPA1

75

9.862

CHIX

14/10/2021

14:26:01

00281825400EXPA1

54

9.862

CHIX

14/10/2021

14:26:01

00281825405EXPA1

111

9.862

CHIX

14/10/2021

14:26:01

00281825406EXPA1

802

9.862

CHIX

14/10/2021

14:26:01

00281825407EXPA1

91

9.860

CHIX

14/10/2021

14:27:33

00281826269EXPA1

116

9.860

CHIX

14/10/2021

14:27:42

00281826378EXPA1

82

9.860

CHIX

14/10/2021

14:27:42

00281826380EXPA1

68

9.860

CHIX

14/10/2021

14:27:42

00281826381EXPA1

48

9.860

CHIX

14/10/2021

14:27:42

00281826382EXPA1

627

9.854

CHIX

14/10/2021

14:29:05

00281827095EXPA1

111

9.854

CHIX

14/10/2021

14:29:05

00281827096EXPA1

16

9.852

CHIX

14/10/2021

14:29:49

00281827430EXPA1

133

9.864

CHIX

14/10/2021

14:32:05

00281828738EXPA1

413

9.866

CHIX

14/10/2021

14:32:35

00281829012EXPA1

89

9.866

CHIX

14/10/2021

14:32:35

00281829014EXPA1

154

9.862

CHIX

14/10/2021

14:34:04

00281830069EXPA1

334

9.862

CHIX

14/10/2021

14:34:04

00281830070EXPA1

64

9.866

CHIX

14/10/2021

14:35:37

00281831227EXPA1

140

9.866

CHIX

14/10/2021

14:35:37

00281831228EXPA1

143

9.862

CHIX

14/10/2021

14:37:15

00281832180EXPA1

24

9.862

CHIX

14/10/2021

14:37:15

00281832181EXPA1

501

9.862

CHIX

14/10/2021

14:37:19

00281832223EXPA1

370

9.868

CHIX

14/10/2021

14:40:07

00281833506EXPA1

249

9.862

CHIX

14/10/2021

14:45:40

00281836653EXPA1

220

9.862

CHIX

14/10/2021

14:45:40

00281836654EXPA1

152

9.854

CHIX

14/10/2021

14:47:27

00281837547EXPA1

204

9.854

CHIX

14/10/2021

14:47:27

00281837551EXPA1

25

9.844

CHIX

14/10/2021

14:49:42

00281838629EXPA1

42

9.844

CHIX

14/10/2021

14:49:42

00281838630EXPA1

240

9.848

CHIX

14/10/2021

14:50:19

00281839063EXPA1

123

9.848

CHIX

14/10/2021

14:50:19

00281839069EXPA1

147

9.848

CHIX

14/10/2021

14:50:19

00281839070EXPA1

52

9.854

CHIX

14/10/2021

14:52:18

00281840072EXPA1

106

9.854

CHIX

14/10/2021

14:52:18

00281840073EXPA1

12

9.854

CHIX

14/10/2021

14:52:18

00281840074EXPA1

280

9.854

CHIX

14/10/2021

14:52:18

00281840075EXPA1

600

9.854

CHIX

14/10/2021

14:52:18

00281840076EXPA1

67

9.854

CHIX

14/10/2021

14:52:18

00281840077EXPA1

126

9.854

CHIX

14/10/2021

14:52:19

00281840078EXPA1

205

9.852

CHIX

14/10/2021

14:53:20

00281840733EXPA1

185

9.852

CHIX

14/10/2021

14:53:20

00281840735EXPA1

42

9.852

CHIX

14/10/2021

14:53:20

00281840737EXPA1

129

9.852

CHIX

14/10/2021

14:53:20

00281840738EXPA1

3

9.852

CHIX

14/10/2021

14:54:25

00281841173EXPA1

231

9.872

CHIX

14/10/2021

14:56:44

00281842375EXPA1

61

9.872

CHIX

14/10/2021

14:56:44

00281842376EXPA1

337

9.872

CHIX

14/10/2021

14:56:44

00281842380EXPA1

36

9.868

CHIX

14/10/2021

15:00:00

00281844704EXPA1

207

9.868

CHIX

14/10/2021

15:00:05

00281845078EXPA1

185

9.868

CHIX

14/10/2021

15:00:05

00281845079EXPA1

2

9.872

CHIX

14/10/2021

15:00:57

00281845588EXPA1

163

9.872

CHIX

14/10/2021

15:00:57

00281845589EXPA1

231

9.872

CHIX

14/10/2021

15:00:57

00281845590EXPA1

1315

9.872

CHIX

14/10/2021

15:00:57

00281845591EXPA1

56

9.864

CHIX

14/10/2021

15:02:19

00281846262EXPA1

301

9.864

CHIX

14/10/2021

15:02:19

00281846263EXPA1

60

9.864

CHIX

14/10/2021

15:02:19

00281846265EXPA1

142

9.864

CHIX

14/10/2021

15:04:30

00281847721EXPA1

137

9.868

CHIX

14/10/2021

15:08:43

00281849990EXPA1

138

9.868

CHIX

14/10/2021

15:08:43

00281849991EXPA1

217

9.862

CHIX

14/10/2021

15:12:19

00281851390EXPA1

63

9.864

CHIX

14/10/2021

15:13:07

00281851888EXPA1

60

9.866

CHIX

14/10/2021

15:17:59

00281854304EXPA1

289

9.866

CHIX

14/10/2021

15:17:59

00281854305EXPA1

159

9.870

CHIX

14/10/2021

15:19:07

00281854917EXPA1

130

9.870

CHIX

14/10/2021

15:19:07

00281854918EXPA1

109

9.870

CHIX

14/10/2021

15:19:07

00281854919EXPA1

10

9.860

CHIX

14/10/2021

15:23:12

00281857571EXPA1

221

9.860

CHIX

14/10/2021

15:23:12

00281857572EXPA1

237

9.834

TRQX

14/10/2021

07:24:53

00281710350EXPA1

52

9.834

TRQX

14/10/2021

07:24:53

00281710351EXPA1

500

9.834

TRQX

14/10/2021

07:24:53

00281710352EXPA1

100

9.842

TRQX

14/10/2021

07:39:14

00281713426EXPA1

500

9.842

TRQX

14/10/2021

07:39:14

00281713427EXPA1

75

9.842

TRQX

14/10/2021

07:39:14

00281713428EXPA1

40

9.842

TRQX

14/10/2021

07:39:14

00281713429EXPA1

67

9.842

TRQX

14/10/2021

07:39:14

00281713430EXPA1

100

9.842

TRQX

14/10/2021

07:39:14

00281713431EXPA1

38

9.842

TRQX

14/10/2021

07:39:14

00281713432EXPA1

9

9.842

TRQX

14/10/2021

07:39:14

00281713433EXPA1

100

9.846

TRQX

14/10/2021

07:44:18

00281714292EXPA1

500

9.846

TRQX

14/10/2021

07:44:18

00281714293EXPA1

294

9.850

TRQX

14/10/2021

07:55:59

00281717018EXPA1

463

9.850

TRQX

14/10/2021

07:58:01

00281717567EXPA1

379

9.850

TRQX

14/10/2021

07:58:01

00281717568EXPA1

179

9.866

TRQX

14/10/2021

08:12:19

00281721911EXPA1

98

9.866

TRQX

14/10/2021

08:13:19

00281722254EXPA1

131

9.866

TRQX

14/10/2021

08:24:49

00281725754EXPA1

591

9.884

TRQX

14/10/2021

08:40:07

00281729640EXPA1

171

9.888

TRQX

14/10/2021

08:55:49

00281733968EXPA1

154

9.876

TRQX

14/10/2021

08:57:55

00281734534EXPA1

248

9.870

TRQX

14/10/2021

09:10:18

00281737598EXPA1

177

9.876

TRQX

14/10/2021

09:13:04

00281738242EXPA1

69

9.796

TRQX

14/10/2021

10:27:16

00281757501EXPA1

100

9.796

TRQX

14/10/2021

10:27:16

00281757504EXPA1

173

9.794

TRQX

14/10/2021

10:43:11

00281761066EXPA1

39

9.794

TRQX

14/10/2021

10:43:11

00281761067EXPA1

1374

9.794

TRQX

14/10/2021

10:43:11

00281761068EXPA1

72

9.790

TRQX

14/10/2021

10:47:45

00281761914EXPA1

100

9.790

TRQX

14/10/2021

10:47:45

00281761916EXPA1

6

9.792

TRQX

14/10/2021

10:53:27

00281763434EXPA1

21

9.792

TRQX

14/10/2021

10:53:27

00281763435EXPA1

1455

9.792

TRQX

14/10/2021

10:53:27

00281763436EXPA1

617

9.758

TRQX

14/10/2021

11:09:37

00281766599EXPA1

553

9.758

TRQX

14/10/2021

11:09:37

00281766600EXPA1

190

9.758

TRQX

14/10/2021

11:09:37

00281766601EXPA1

71

9.758

TRQX

14/10/2021

11:09:37

00281766602EXPA1

1712

9.760

TRQX

14/10/2021

11:31:32

00281770668EXPA1

1636

9.774

TRQX

14/10/2021

12:20:44

00281781091EXPA1

600

9.786

TRQX

14/10/2021

12:29:36

00281783400EXPA1

600

9.786

TRQX

14/10/2021

12:29:36

00281783401EXPA1

487

9.786

TRQX

14/10/2021

12:29:36

00281783402EXPA1

794

9.766

TRQX

14/10/2021

12:40:56

00281787317EXPA1

152

9.768

TRQX

14/10/2021

12:40:56

00281787318EXPA1

9

9.800

TRQX

14/10/2021

13:01:33

00281793625EXPA1

190

9.796

TRQX

14/10/2021

13:03:50

00281794336EXPA1

165

9.802

TRQX

14/10/2021

13:09:49

00281796210EXPA1

173

9.818

TRQX

14/10/2021

13:31:32

00281802528EXPA1

100

9.818

TRQX

14/10/2021

13:31:32

00281802529EXPA1

173

9.824

TRQX

14/10/2021

13:35:43

00281804062EXPA1

190

9.822

TRQX

14/10/2021

13:35:57

00281804146EXPA1

100

9.822

TRQX

14/10/2021

13:35:57

00281804147EXPA1

781

9.824

TRQX

14/10/2021

13:35:57

00281804148EXPA1

139

9.824

TRQX

14/10/2021

13:35:57

00281804149EXPA1

100

9.820

TRQX

14/10/2021

13:37:44

00281804948EXPA1

142

9.820

TRQX

14/10/2021

13:39:05

00281805363EXPA1

136

9.820

TRQX

14/10/2021

13:39:05

00281805364EXPA1

173

9.818

TRQX

14/10/2021

13:39:20

00281805443EXPA1

1518

9.820

TRQX

14/10/2021

13:39:42

00281805578EXPA1

100

9.820

TRQX

14/10/2021

13:43:08

00281807023EXPA1

11

9.820

TRQX

14/10/2021

13:43:08

00281807024EXPA1

100

9.820

TRQX

14/10/2021

13:43:08

00281807025EXPA1

2

9.818

TRQX

14/10/2021

13:44:06

00281807396EXPA1

173

9.818

TRQX

14/10/2021

13:44:06

00281807399EXPA1

1

9.838

TRQX

14/10/2021

13:48:15

00281808863EXPA1

5

9.838

TRQX

14/10/2021

13:48:15

00281808864EXPA1

173

9.838

TRQX

14/10/2021

13:48:39

00281808994EXPA1

100

9.838

TRQX

14/10/2021

13:48:39

00281808996EXPA1

213

9.828

TRQX

14/10/2021

13:51:40

00281810148EXPA1

173

9.828

TRQX

14/10/2021

13:51:40

00281810150EXPA1

4

9.828

TRQX

14/10/2021

13:53:03

00281810679EXPA1

119

9.850

TRQX

14/10/2021

14:04:47

00281815256EXPA1

190

9.848

TRQX

14/10/2021

14:06:37

00281816184EXPA1

190

9.848

TRQX

14/10/2021

14:08:43

00281817175EXPA1

3

9.852

TRQX

14/10/2021

14:10:32

00281817931EXPA1

172

9.854

TRQX

14/10/2021

14:29:05

00281827093EXPA1

111

9.862

TRQX

14/10/2021

14:37:19

00281832224EXPA1

172

9.866

TRQX

14/10/2021

14:42:08

00281834644EXPA1

142

9.866

TRQX

14/10/2021

14:42:08

00281834645EXPA1

536

9.866

TRQX

14/10/2021

14:42:08

00281834646EXPA1

199

9.844

TRQX

14/10/2021

14:49:42

00281838628EXPA1

172

9.852

TRQX

14/10/2021

14:54:25

00281841163EXPA1

14

9.864

TRQX

14/10/2021

14:55:49

00281841934EXPA1

186

9.866

TRQX

14/10/2021

14:59:19

00281843965EXPA1

104

9.868

TRQX

14/10/2021

15:00:05

00281845077EXPA1

171

9.864

TRQX

14/10/2021

15:05:12

00281848165EXPA1

174

9.868

TRQX

14/10/2021

15:09:25

00281850240EXPA1

497

9.868

TRQX

14/10/2021

15:11:22

00281850982EXPA1

210

9.862

TRQX

14/10/2021

15:12:19

00281851388EXPA1

159

9.858

TRQX

14/10/2021

15:15:34

00281853094EXPA1

66

9.870

TRQX

14/10/2021

15:19:07

00281854920EXPA1

180

9.870

TRQX

14/10/2021

15:19:07

00281854921EXPA1

100

9.870

TRQX

14/10/2021

15:19:46

00281855438EXPA1

55

9.870

TRQX

14/10/2021

15:19:46

00281855439EXPA1

17

9.860

TRQX

14/10/2021

15:23:12

00281857566EXPA1

198

9.860

TRQX

14/10/2021

15:23:12

00281857570EXPA1

974

9.846

XLON

14/10/2021

07:01:10

00281703633EXPA1

399

9.846

XLON

14/10/2021

07:01:10

00281703634EXPA1

511

9.834

XLON

14/10/2021

07:02:23

00281703962EXPA1

1137

9.856

XLON

14/10/2021

07:08:58

00281706030EXPA1

200

9.866

XLON

14/10/2021

07:10:05

00281706351EXPA1

187

9.868

XLON

14/10/2021

07:10:10

00281706365EXPA1

600

9.868

XLON

14/10/2021

07:10:10

00281706366EXPA1

370

9.866

XLON

14/10/2021

07:10:58

00281706620EXPA1

295

9.866

XLON

14/10/2021

07:10:58

00281706621EXPA1

525

9.866

XLON

14/10/2021

07:12:13

00281706854EXPA1

156

9.866

XLON

14/10/2021

07:12:13

00281706855EXPA1

255

9.834

XLON

14/10/2021

07:14:31

00281707292EXPA1

200

9.834

XLON

14/10/2021

07:14:31

00281707293EXPA1

268

9.834

XLON

14/10/2021

07:14:31

00281707295EXPA1

26

9.834

XLON

14/10/2021

07:14:31

00281707296EXPA1

359

9.830

XLON

14/10/2021

07:15:23

00281707487EXPA1

521

9.824

XLON

14/10/2021

07:16:12

00281707738EXPA1

238

9.836

XLON

14/10/2021

07:16:51

00281707850EXPA1

192

9.836

XLON

14/10/2021

07:16:51

00281707851EXPA1

888

9.850

XLON

14/10/2021

07:18:20

00281708287EXPA1

762

9.848

XLON

14/10/2021

07:19:13

00281708546EXPA1

546

9.848

XLON

14/10/2021

07:21:00

00281709102EXPA1

178

9.850

XLON

14/10/2021

07:22:56

00281709652EXPA1

438

9.850

XLON

14/10/2021

07:22:56

00281709653EXPA1

200

9.848

XLON

14/10/2021

07:23:08

00281709695EXPA1

112

9.848

XLON

14/10/2021

07:23:08

00281709696EXPA1

16

9.848

XLON

14/10/2021

07:23:08

00281709698EXPA1

16

9.848

XLON

14/10/2021

07:23:08

00281709701EXPA1

114

9.838

XLON

14/10/2021

07:23:38

00281709992EXPA1

102

9.838

XLON

14/10/2021

07:24:56

00281710363EXPA1

221

9.838

XLON

14/10/2021

07:24:56

00281710364EXPA1

64

9.838

XLON

14/10/2021

07:24:56

00281710365EXPA1

31

9.840

XLON

14/10/2021

07:25:21

00281710524EXPA1

338

9.848

XLON

14/10/2021

07:27:03

00281710967EXPA1

73

9.848

XLON

14/10/2021

07:27:03

00281710968EXPA1

45

9.848

XLON

14/10/2021

07:27:03

00281710969EXPA1

32

9.848

XLON

14/10/2021

07:27:03

00281710970EXPA1

107

9.848

XLON

14/10/2021

07:27:03

00281710971EXPA1

46

9.846

XLON

14/10/2021

07:33:57

00281712482EXPA1

383

9.846

XLON

14/10/2021

07:33:57

00281712483EXPA1

460

9.842

XLON

14/10/2021

07:35:16

00281712649EXPA1

151

9.846

XLON

14/10/2021

07:36:12

00281712827EXPA1

33

9.846

XLON

14/10/2021

07:36:12

00281712829EXPA1

77

9.846

XLON

14/10/2021

07:36:12

00281712830EXPA1

85

9.846

XLON

14/10/2021

07:36:12

00281712831EXPA1

922

9.842

XLON

14/10/2021

07:36:12

00281712832EXPA1

112

9.840

XLON

14/10/2021

07:37:43

00281713132EXPA1

70

9.840

XLON

14/10/2021

07:37:43

00281713133EXPA1

6

9.840

XLON

14/10/2021

07:37:43

00281713134EXPA1

100

9.840

XLON

14/10/2021

07:37:43

00281713137EXPA1

100

9.840

XLON

14/10/2021

07:37:43

00281713138EXPA1

100

9.840

XLON

14/10/2021

07:37:43

00281713139EXPA1

580

9.834

XLON

14/10/2021

07:38:02

00281713193EXPA1

483

9.834

XLON

14/10/2021

07:40:01

00281713509EXPA1

198

9.840

XLON

14/10/2021

07:40:06

00281713522EXPA1

207

9.840

XLON

14/10/2021

07:40:06

00281713523EXPA1

200

9.840

XLON

14/10/2021

07:40:06

00281713524EXPA1

64

9.840

XLON

14/10/2021

07:40:06

00281713525EXPA1

200

9.840

XLON

14/10/2021

07:40:06

00281713526EXPA1

200

9.840

XLON

14/10/2021

07:40:06

00281713527EXPA1

200

9.840

XLON

14/10/2021

07:40:06

00281713528EXPA1

158

9.840

XLON

14/10/2021

07:40:06

00281713529EXPA1

3

9.838

XLON

14/10/2021

07:40:14

00281713543EXPA1

500

9.838

XLON

14/10/2021

07:40:53

00281713727EXPA1

46

9.838

XLON

14/10/2021

07:40:58

00281713760EXPA1

206

9.850

XLON

14/10/2021

07:44:07

00281714255EXPA1

124

9.850

XLON

14/10/2021

07:44:07

00281714256EXPA1

183

9.850

XLON

14/10/2021

07:44:07

00281714257EXPA1

165

9.846

XLON

14/10/2021

07:44:18

00281714294EXPA1

567

9.846

XLON

14/10/2021

07:45:20

00281714525EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714658EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714659EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714660EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714661EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714662EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714663EXPA1

200

9.848

XLON

14/10/2021

07:45:49

00281714664EXPA1

579

9.846

XLON

14/10/2021

07:47:12

00281715093EXPA1

319

9.834

XLON

14/10/2021

07:47:44

00281715205EXPA1

111

9.834

XLON

14/10/2021

07:47:44

00281715206EXPA1

50

9.844

XLON

14/10/2021

07:48:28

00281715369EXPA1

110

9.838

XLON

14/10/2021

07:48:32

00281715400EXPA1

200

9.840

XLON

14/10/2021

07:49:16

00281715569EXPA1

689

9.850

XLON

14/10/2021

07:53:21

00281716406EXPA1

75

9.848

XLON

14/10/2021

07:54:49

00281716701EXPA1

100

9.848

XLON

14/10/2021

07:54:49

00281716702EXPA1

100

9.848

XLON

14/10/2021

07:54:49

00281716703EXPA1

100

9.848

XLON

14/10/2021

07:54:49

00281716704EXPA1

328

9.848

XLON

14/10/2021

07:54:49

00281716705EXPA1

32

9.848

XLON

14/10/2021

07:54:59

00281716768EXPA1

73

9.848

XLON

14/10/2021

07:54:59

00281716769EXPA1

200

9.868

XLON

14/10/2021

08:10:46

00281721578EXPA1

27

9.868

XLON

14/10/2021

08:14:00

00281722412EXPA1

432

9.868

XLON

14/10/2021

08:14:00

00281722414EXPA1

258

9.866

XLON

14/10/2021

08:14:13

00281722484EXPA1

71

9.866

XLON

14/10/2021

08:14:13

00281722485EXPA1

90

9.868

XLON

14/10/2021

08:15:24

00281722754EXPA1

831

9.868

XLON

14/10/2021

08:15:24

00281722755EXPA1

986

9.870

XLON

14/10/2021

08:17:19

00281723171EXPA1

38

9.870

XLON

14/10/2021

08:17:19

00281723172EXPA1

191

9.870

XLON

14/10/2021

08:17:19

00281723173EXPA1

36

9.870

XLON

14/10/2021

08:17:19

00281723174EXPA1

555

9.862

XLON

14/10/2021

08:18:45

00281723717EXPA1

159

9.864

XLON

14/10/2021

08:20:24

00281724394EXPA1

1000

9.870

XLON

14/10/2021

08:22:54

00281725237EXPA1

405

9.870

XLON

14/10/2021

08:22:54

00281725238EXPA1

61

9.868

XLON

14/10/2021

08:25:37

00281725968EXPA1

2

9.868

XLON

14/10/2021

08:25:37

00281725969EXPA1

200

9.868

XLON

14/10/2021

08:25:37

00281725970EXPA1

200

9.868

XLON

14/10/2021

08:25:37

00281725971EXPA1

600

9.868

XLON

14/10/2021

08:25:37

00281725978EXPA1

294

9.868

XLON

14/10/2021

08:25:37

00281725979EXPA1

185

9.866

XLON

14/10/2021

08:28:49

00281726777EXPA1

118

9.866

XLON

14/10/2021

08:28:49

00281726778EXPA1

1000

9.870

XLON

14/10/2021

08:29:47

00281727011EXPA1

512

9.870

XLON

14/10/2021

08:29:47

00281727012EXPA1

93

9.898

XLON

14/10/2021

08:36:09

00281728706EXPA1

282

9.898

XLON

14/10/2021

08:36:09

00281728707EXPA1

653

9.890

XLON

14/10/2021

08:37:54

00281729116EXPA1

28

9.888

XLON

14/10/2021

08:42:19

00281730249EXPA1

200

9.892

XLON

14/10/2021

08:43:04

00281730444EXPA1

162

9.892

XLON

14/10/2021

08:43:04

00281730445EXPA1

200

9.892

XLON

14/10/2021

08:43:04

00281730446EXPA1

54

9.890

XLON

14/10/2021

08:43:40

00281730584EXPA1

863

9.890

XLON

14/10/2021

08:43:40

00281730585EXPA1

364

9.890

XLON

14/10/2021

08:43:40

00281730586EXPA1

746

9.896

XLON

14/10/2021

08:45:22

00281730944EXPA1

1000

9.894

XLON

14/10/2021

08:55:14

00281733715EXPA1

1400

9.894

XLON

14/10/2021

08:55:14

00281733716EXPA1

496

9.888

XLON

14/10/2021

08:56:12

00281734066EXPA1

71

9.888

XLON

14/10/2021

08:56:12

00281734067EXPA1

531

9.882

XLON

14/10/2021

08:57:34

00281734410EXPA1

284

9.874

XLON

14/10/2021

08:58:50

00281734698EXPA1

2

9.874

XLON

14/10/2021

09:00:26

00281735010EXPA1

432

9.874

XLON

14/10/2021

09:00:26

00281735011EXPA1

600

9.874

XLON

14/10/2021

09:00:29

00281735021EXPA1

245

9.874

XLON

14/10/2021

09:00:29

00281735022EXPA1

299

9.872

XLON

14/10/2021

09:01:41

00281735376EXPA1

170

9.872

XLON

14/10/2021

09:01:41

00281735377EXPA1

533

9.866

XLON

14/10/2021

09:02:52

00281735645EXPA1

491

9.870

XLON

14/10/2021

09:04:21

00281736125EXPA1

79

9.868

XLON

14/10/2021

09:05:47

00281736427EXPA1

442

9.868

XLON

14/10/2021

09:05:47

00281736428EXPA1

362

9.868

XLON

14/10/2021

09:06:05

00281736549EXPA1

121

9.868

XLON

14/10/2021

09:06:05

00281736550EXPA1

541

9.866

XLON

14/10/2021

09:08:10

00281737025EXPA1

200

9.866

XLON

14/10/2021

09:09:34

00281737436EXPA1

100

9.866

XLON

14/10/2021

09:09:34

00281737437EXPA1

13

9.872

XLON

14/10/2021

09:11:07

00281737797EXPA1

370

9.878

XLON

14/10/2021

09:12:07

00281738078EXPA1

990

9.878

XLON

14/10/2021

09:12:07

00281738079EXPA1

257

9.878

XLON

14/10/2021

09:12:19

00281738109EXPA1

104

9.878

XLON

14/10/2021

09:12:19

00281738110EXPA1

587

9.870

XLON

14/10/2021

09:14:46

00281738572EXPA1

644

9.870

XLON

14/10/2021

09:17:42

00281739462EXPA1

583

9.860

XLON

14/10/2021

09:18:44

00281739668EXPA1

4

9.864

XLON

14/10/2021

09:21:19

00281740382EXPA1

894

9.864

XLON

14/10/2021

09:21:19

00281740383EXPA1

117

9.864

XLON

14/10/2021

09:21:19

00281740384EXPA1

1682

9.874

XLON

14/10/2021

09:25:50

00281741540EXPA1

70

9.866

XLON

14/10/2021

09:28:57

00281742331EXPA1

200

9.868

XLON

14/10/2021

09:28:57

00281742333EXPA1

200

9.868

XLON

14/10/2021

09:28:57

00281742335EXPA1

182

9.868

XLON

14/10/2021

09:28:57

00281742336EXPA1

949

9.872

XLON

14/10/2021

09:30:15

00281742672EXPA1

29

9.860

XLON

14/10/2021

09:31:38

00281743120EXPA1

206

9.862

XLON

14/10/2021

09:34:05

00281743685EXPA1

688

9.866

XLON

14/10/2021

09:35:04

00281744137EXPA1

840

9.866

XLON

14/10/2021

09:35:04

00281744138EXPA1

1

9.866

XLON

14/10/2021

09:35:04

00281744139EXPA1

29

9.864

XLON

14/10/2021

09:38:06

00281745337EXPA1

600

9.866

XLON

14/10/2021

09:38:11

00281745355EXPA1

260

9.866

XLON

14/10/2021

09:38:11

00281745356EXPA1

200

9.866

XLON

14/10/2021

09:38:11

00281745357EXPA1

567

9.866

XLON

14/10/2021

09:38:11

00281745358EXPA1

499

9.864

XLON

14/10/2021

09:43:15

00281746963EXPA1

600

9.864

XLON

14/10/2021

09:43:15

00281746964EXPA1

132

9.864

XLON

14/10/2021

09:43:15

00281746965EXPA1

508

9.860

XLON

14/10/2021

09:45:23

00281747716EXPA1

508

9.854

XLON

14/10/2021

09:46:43

00281748009EXPA1

619

9.846

XLON

14/10/2021

09:49:07

00281748743EXPA1

365

9.846

XLON

14/10/2021

09:49:08

00281748746EXPA1

134

9.836

XLON

14/10/2021

09:52:10

00281749580EXPA1

58

9.836

XLON

14/10/2021

09:52:10

00281749581EXPA1

179

9.836

XLON

14/10/2021

09:53:21

00281749813EXPA1

38

9.844

XLON

14/10/2021

09:54:04

00281749955EXPA1

1486

9.844

XLON

14/10/2021

09:54:04

00281749956EXPA1

517

9.834

XLON

14/10/2021

09:57:02

00281750537EXPA1

1221

9.836

XLON

14/10/2021

09:59:32

00281751221EXPA1

636

9.836

XLON

14/10/2021

09:59:32

00281751223EXPA1

430

9.830

XLON

14/10/2021

10:01:22

00281751656EXPA1

430

9.836

XLON

14/10/2021

10:03:04

00281752402EXPA1

429

9.830

XLON

14/10/2021

10:04:43

00281752683EXPA1

152

9.824

XLON

14/10/2021

10:05:07

00281752775EXPA1

295

9.824

XLON

14/10/2021

10:05:07

00281752776EXPA1

18

9.824

XLON

14/10/2021

10:05:07

00281752777EXPA1

425

9.826

XLON

14/10/2021

10:07:00

00281753287EXPA1

765

9.820

XLON

14/10/2021

10:07:32

00281753425EXPA1

539

9.814

XLON

14/10/2021

10:10:08

00281753956EXPA1

75

9.820

XLON

14/10/2021

10:13:57

00281754733EXPA1

200

9.822

XLON

14/10/2021

10:13:57

00281754734EXPA1

200

9.822

XLON

14/10/2021

10:13:57

00281754735EXPA1

200

9.822

XLON

14/10/2021

10:13:57

00281754736EXPA1

200

9.822

XLON

14/10/2021

10:13:57

00281754737EXPA1

200

9.822

XLON

14/10/2021

10:13:58

00281754738EXPA1

200

9.822

XLON

14/10/2021

10:13:58

00281754739EXPA1

200

9.822

XLON

14/10/2021

10:13:58

00281754740EXPA1

200

9.822

XLON

14/10/2021

10:13:58

00281754741EXPA1

200

9.822

XLON

14/10/2021

10:13:58

00281754742EXPA1

105

9.822

XLON

14/10/2021

10:13:58

00281754743EXPA1

436

9.800

XLON

14/10/2021

10:23:49

00281756808EXPA1

626

9.794

XLON

14/10/2021

10:27:16

00281757498EXPA1

200

9.794

XLON

14/10/2021

10:27:16

00281757499EXPA1

200

9.794

XLON

14/10/2021

10:27:16

00281757500EXPA1

2

9.796

XLON

14/10/2021

10:27:16

00281757502EXPA1

107

9.796

XLON

14/10/2021

10:27:16

00281757503EXPA1

214

9.794

XLON

14/10/2021

10:29:57

00281758060EXPA1

350

9.794

XLON

14/10/2021

10:29:57

00281758061EXPA1

514

9.794

XLON

14/10/2021

10:30:58

00281758313EXPA1

45

9.798

XLON

14/10/2021

10:33:11

00281758786EXPA1

469

9.798

XLON

14/10/2021

10:33:25

00281758819EXPA1

506

9.804

XLON

14/10/2021

10:36:10

00281759667EXPA1

341

9.804

XLON

14/10/2021

10:36:10

00281759668EXPA1

175

9.804

XLON

14/10/2021

10:36:10

00281759670EXPA1

401

9.800

XLON

14/10/2021

10:37:51

00281760007EXPA1

465

9.794

XLON

14/10/2021

10:41:24

00281760697EXPA1

200

9.788

XLON

14/10/2021

10:47:46

00281761921EXPA1

186

9.788

XLON

14/10/2021

10:47:46

00281761922EXPA1

14

9.788

XLON

14/10/2021

10:47:46

00281761923EXPA1

380

9.790

XLON

14/10/2021

10:50:56

00281762944EXPA1

375

9.790

XLON

14/10/2021

10:51:23

00281763022EXPA1

431

9.788

XLON

14/10/2021

10:54:32

00281763677EXPA1

200

9.788

XLON

14/10/2021

11:00:59

00281764996EXPA1

340

9.788

XLON

14/10/2021

11:00:59

00281764997EXPA1

200

9.788

XLON

14/10/2021

11:00:59

00281764999EXPA1

171

9.788

XLON

14/10/2021

11:00:59

00281765000EXPA1

434

9.784

XLON

14/10/2021

11:04:08

00281765623EXPA1

337

9.780

XLON

14/10/2021

11:05:22

00281765820EXPA1

500

9.780

XLON

14/10/2021

11:05:22

00281765822EXPA1

67

9.778

XLON

14/10/2021

11:06:02

00281765906EXPA1

268

9.778

XLON

14/10/2021

11:06:02

00281765907EXPA1

67

9.778

XLON

14/10/2021

11:06:02

00281765908EXPA1

115

9.772

XLON

14/10/2021

11:07:26

00281766170EXPA1

353

9.772

XLON

14/10/2021

11:07:26

00281766171EXPA1

211

9.760

XLON

14/10/2021

11:13:40

00281767281EXPA1

77

9.760

XLON

14/10/2021

11:14:25

00281767418EXPA1

267

9.760

XLON

14/10/2021

11:14:25

00281767419EXPA1

187

9.760

XLON

14/10/2021

11:14:25

00281767420EXPA1

200

9.760

XLON

14/10/2021

11:14:25

00281767421EXPA1

604

9.760

XLON

14/10/2021

11:15:27

00281767671EXPA1

18

9.768

XLON

14/10/2021

11:20:33

00281768703EXPA1

200

9.768

XLON

14/10/2021

11:20:33

00281768705EXPA1

200

9.768

XLON

14/10/2021

11:20:33

00281768706EXPA1

295

9.768

XLON

14/10/2021

11:20:33

00281768707EXPA1

80

9.768

XLON

14/10/2021

11:20:33

00281768708EXPA1

364

9.768

XLON

14/10/2021

11:20:33

00281768709EXPA1

215

9.768

XLON

14/10/2021

11:20:33

00281768710EXPA1

476

9.764

XLON

14/10/2021

11:23:33

00281769250EXPA1

200

9.760

XLON

14/10/2021

11:25:26

00281769607EXPA1

200

9.760

XLON

14/10/2021

11:25:26

00281769609EXPA1

3

9.762

XLON

14/10/2021

11:36:21

00281771629EXPA1

281

9.768

XLON

14/10/2021

11:37:15

00281771843EXPA1

600

9.768

XLON

14/10/2021

11:37:15

00281771844EXPA1

324

9.768

XLON

14/10/2021

11:37:15

00281771845EXPA1

77

9.762

XLON

14/10/2021

11:42:09

00281772715EXPA1

153

9.762

XLON

14/10/2021

11:42:09

00281772716EXPA1

487

9.758

XLON

14/10/2021

11:44:27

00281773089EXPA1

378

9.758

XLON

14/10/2021

11:45:17

00281773241EXPA1

103

9.754

XLON

14/10/2021

11:48:00

00281773657EXPA1

56

9.754

XLON

14/10/2021

11:48:00

00281773658EXPA1

67

9.756

XLON

14/10/2021

11:49:29

00281773984EXPA1

982

9.756

XLON

14/10/2021

11:49:29

00281773985EXPA1

148

9.778

XLON

14/10/2021

11:52:47

00281774495EXPA1

1319

9.778

XLON

14/10/2021

11:52:47

00281774496EXPA1

503

9.772

XLON

14/10/2021

11:54:03

00281774649EXPA1

702

9.772

XLON

14/10/2021

11:56:33

00281775100EXPA1

133

9.772

XLON

14/10/2021

11:56:33

00281775102EXPA1

528

9.772

XLON

14/10/2021

11:58:32

00281775408EXPA1

298

9.762

XLON

14/10/2021

11:59:29

00281775568EXPA1

238

9.762

XLON

14/10/2021

12:00:00

00281775671EXPA1

1231

9.770

XLON

14/10/2021

12:02:31

00281776197EXPA1

200

9.774

XLON

14/10/2021

12:06:24

00281777524EXPA1

1547

9.776

XLON

14/10/2021

12:08:02

00281778040EXPA1

116

9.774

XLON

14/10/2021

12:08:02

00281778041EXPA1

268

9.774

XLON

14/10/2021

12:10:00

00281778487EXPA1

709

9.774

XLON

14/10/2021

12:10:26

00281778610EXPA1

592

9.768

XLON

14/10/2021

12:11:45

00281778915EXPA1

316

9.778

XLON

14/10/2021

12:17:17

00281780132EXPA1

1471

9.778

XLON

14/10/2021

12:17:17

00281780133EXPA1

1376

9.780

XLON

14/10/2021

12:26:11

00281782466EXPA1

481

9.780

XLON

14/10/2021

12:26:11

00281782467EXPA1

390

9.780

XLON

14/10/2021

12:26:11

00281782468EXPA1

52

9.780

XLON

14/10/2021

12:26:11

00281782469EXPA1

200

9.778

XLON

14/10/2021

12:32:34

00281784606EXPA1

193

9.778

XLON

14/10/2021

12:32:34

00281784607EXPA1

431

9.776

XLON

14/10/2021

12:32:34

00281784616EXPA1

200

9.774

XLON

14/10/2021

12:35:12

00281785376EXPA1

46

9.774

XLON

14/10/2021

12:35:12

00281785379EXPA1

588

9.774

XLON

14/10/2021

12:35:12

00281785380EXPA1

183

9.774

XLON

14/10/2021

12:35:12

00281785381EXPA1

102

9.774

XLON

14/10/2021

12:35:12

00281785382EXPA1

486

9.774

XLON

14/10/2021

12:35:12

00281785383EXPA1

479

9.766

XLON

14/10/2021

12:36:42

00281785902EXPA1

115

9.762

XLON

14/10/2021

12:38:39

00281786482EXPA1

624

9.762

XLON

14/10/2021

12:38:42

00281786501EXPA1

200

9.766

XLON

14/10/2021

12:40:16

00281787127EXPA1

2

9.766

XLON

14/10/2021

12:41:46

00281787555EXPA1

276

9.764

XLON

14/10/2021

12:43:43

00281788199EXPA1

248

9.770

XLON

14/10/2021

12:44:25

00281788464EXPA1

881

9.770

XLON

14/10/2021

12:44:44

00281788577EXPA1

438

9.770

XLON

14/10/2021

12:44:44

00281788579EXPA1

112

9.770

XLON

14/10/2021

12:44:44

00281788582EXPA1

1444

9.800

XLON

14/10/2021

12:48:30

00281790130EXPA1

94

9.804

XLON

14/10/2021

12:51:39

00281790989EXPA1

955

9.804

XLON

14/10/2021

12:51:39

00281790990EXPA1

536

9.794

XLON

14/10/2021

12:58:48

00281792804EXPA1

200

9.800

XLON

14/10/2021

13:01:39

00281793635EXPA1

959

9.800

XLON

14/10/2021

13:02:18

00281793896EXPA1

79

9.800

XLON

14/10/2021

13:02:18

00281793897EXPA1

200

9.796

XLON

14/10/2021

13:03:50

00281794337EXPA1

200

9.796

XLON

14/10/2021

13:03:50

00281794339EXPA1

591

9.800

XLON

14/10/2021

13:06:43

00281795308EXPA1

585

9.800

XLON

14/10/2021

13:06:43

00281795310EXPA1

380

9.800

XLON

14/10/2021

13:06:46

00281795320EXPA1

200

9.800

XLON

14/10/2021

13:06:46

00281795321EXPA1

670

9.800

XLON

14/10/2021

13:06:46

00281795322EXPA1

99

9.800

XLON

14/10/2021

13:06:46

00281795323EXPA1

200

9.800

XLON

14/10/2021

13:06:46

00281795324EXPA1

200

9.800

XLON

14/10/2021

13:06:51

00281795346EXPA1

1123

9.800

XLON

14/10/2021

13:06:51

00281795347EXPA1

670

9.800

XLON

14/10/2021

13:06:51

00281795348EXPA1

108

9.800

XLON

14/10/2021

13:06:51

00281795349EXPA1

200

9.796

XLON

14/10/2021

13:07:31

00281795533EXPA1

200

9.796

XLON

14/10/2021

13:08:22

00281795790EXPA1

200

9.796

XLON

14/10/2021

13:08:22

00281795791EXPA1

200

9.796

XLON

14/10/2021

13:08:22

00281795793EXPA1

380

9.796

XLON

14/10/2021

13:08:27

00281795821EXPA1

380

9.796

XLON

14/10/2021

13:08:27

00281795822EXPA1

186

9.796

XLON

14/10/2021

13:08:27

00281795823EXPA1

122

9.796

XLON

14/10/2021

13:08:27

00281795824EXPA1

200

9.796

XLON

14/10/2021

13:08:52

00281795954EXPA1

22

9.802

XLON

14/10/2021

13:09:49

00281796209EXPA1

540

9.802

XLON

14/10/2021

13:09:52

00281796228EXPA1

200

9.808

XLON

14/10/2021

13:11:11

00281796732EXPA1

38

9.808

XLON

14/10/2021

13:11:11

00281796733EXPA1

1031

9.808

XLON

14/10/2021

13:11:54

00281796886EXPA1

62

9.808

XLON

14/10/2021

13:14:13

00281797493EXPA1

213

9.808

XLON

14/10/2021

13:14:13

00281797494EXPA1

200

9.814

XLON

14/10/2021

13:15:41

00281797892EXPA1

200

9.814

XLON

14/10/2021

13:15:41

00281797893EXPA1

46

9.814

XLON

14/10/2021

13:15:41

00281797894EXPA1

2

9.814

XLON

14/10/2021

13:15:41

00281797895EXPA1

351

9.814

XLON

14/10/2021

13:16:08

00281798043EXPA1

241

9.814

XLON

14/10/2021

13:16:08

00281798044EXPA1

447

9.814

XLON

14/10/2021

13:16:08

00281798045EXPA1

1796

9.820

XLON

14/10/2021

13:18:53

00281798725EXPA1

200

9.818

XLON

14/10/2021

13:22:50

00281799734EXPA1

98

9.826

XLON

14/10/2021

13:24:04

00281799978EXPA1

916

9.826

XLON

14/10/2021

13:24:04

00281799979EXPA1

426

9.822

XLON

14/10/2021

13:25:25

00281800365EXPA1

380

9.822

XLON

14/10/2021

13:26:13

00281800656EXPA1

32

9.822

XLON

14/10/2021

13:26:13

00281800659EXPA1

32

9.822

XLON

14/10/2021

13:26:13

00281800660EXPA1

32

9.822

XLON

14/10/2021

13:26:13

00281800661EXPA1

200

9.828

XLON

14/10/2021

13:27:41

00281801038EXPA1

380

9.828

XLON

14/10/2021

13:27:42

00281801039EXPA1

200

9.828

XLON

14/10/2021

13:27:42

00281801041EXPA1

380

9.828

XLON

14/10/2021

13:27:42

00281801043EXPA1

177

9.828

XLON

14/10/2021

13:27:42

00281801044EXPA1

23

9.828

XLON

14/10/2021

13:27:42

00281801045EXPA1

483

9.824

XLON

14/10/2021

13:29:32

00281801582EXPA1

107

9.824

XLON

14/10/2021

13:30:00

00281801726EXPA1

21

9.824

XLON

14/10/2021

13:30:00

00281801727EXPA1

18

9.824

XLON

14/10/2021

13:30:00

00281801728EXPA1

94

9.824

XLON

14/10/2021

13:30:00

00281801729EXPA1

532

9.820

XLON

14/10/2021

13:31:00

00281802203EXPA1

20

9.820

XLON

14/10/2021

13:31:00

00281802204EXPA1

9

9.820

XLON

14/10/2021

13:31:01

00281802205EXPA1

551

9.818

XLON

14/10/2021

13:31:17

00281802439EXPA1

116

9.820

XLON

14/10/2021

13:31:22

00281802456EXPA1

200

9.820

XLON

14/10/2021

13:31:47

00281802592EXPA1

109

9.822

XLON

14/10/2021

13:32:10

00281802721EXPA1

158

9.822

XLON

14/10/2021

13:32:10

00281802722EXPA1

853

9.822

XLON

14/10/2021

13:32:10

00281802723EXPA1

200

9.824

XLON

14/10/2021

13:32:53

00281802984EXPA1

187

9.824

XLON

14/10/2021

13:32:53

00281802985EXPA1

380

9.824

XLON

14/10/2021

13:32:53

00281802987EXPA1

347

9.824

XLON

14/10/2021

13:32:53

00281802989EXPA1

107

9.828

XLON

14/10/2021

13:34:05

00281803435EXPA1

159

9.828

XLON

14/10/2021

13:34:05

00281803436EXPA1

200

9.820

XLON

14/10/2021

13:35:57

00281804150EXPA1

115

9.820

XLON

14/10/2021

13:35:57

00281804152EXPA1

120

9.818

XLON

14/10/2021

13:36:02

00281804189EXPA1

200

9.818

XLON

14/10/2021

13:36:02

00281804191EXPA1

200

9.820

XLON

14/10/2021

13:36:22

00281804295EXPA1

120

9.820

XLON

14/10/2021

13:36:22

00281804296EXPA1

200

9.820

XLON

14/10/2021

13:36:22

00281804297EXPA1

421

9.822

XLON

14/10/2021

13:37:20

00281804715EXPA1

545

9.822

XLON

14/10/2021

13:37:20

00281804718EXPA1

200

9.820

XLON

14/10/2021

13:37:29

00281804852EXPA1

117

9.820

XLON

14/10/2021

13:37:29

00281804854EXPA1

200

9.820

XLON

14/10/2021

13:37:29

00281804855EXPA1

138

9.820

XLON

14/10/2021

13:37:29

00281804858EXPA1

200

9.820

XLON

14/10/2021

13:37:34

00281804893EXPA1

200

9.820

XLON

14/10/2021

13:37:34

00281804894EXPA1

270

9.820

XLON

14/10/2021

13:37:34

00281804895EXPA1

125

9.820

XLON

14/10/2021

13:37:34

00281804896EXPA1

200

9.818

XLON

14/10/2021

13:37:44

00281804937EXPA1

201

9.818

XLON

14/10/2021

13:37:44

00281804942EXPA1

200

9.818

XLON

14/10/2021

13:37:49

00281804973EXPA1

199

9.818

XLON

14/10/2021

13:37:49

00281804974EXPA1

113

9.818

XLON

14/10/2021

13:37:49

00281804975EXPA1

12

9.822

XLON

14/10/2021

13:38:41

00281805191EXPA1

364

9.822

XLON

14/10/2021

13:38:41

00281805192EXPA1

200

9.822

XLON

14/10/2021

13:38:41

00281805193EXPA1

118

9.822

XLON

14/10/2021

13:38:41

00281805194EXPA1

71

9.818

XLON

14/10/2021

13:38:55

00281805284EXPA1

437

9.818

XLON

14/10/2021

13:38:55

00281805285EXPA1

480

9.818

XLON

14/10/2021

13:38:55

00281805286EXPA1

200

9.816

XLON

14/10/2021

13:39:05

00281805360EXPA1

113

9.816

XLON

14/10/2021

13:39:05

00281805362EXPA1

35

9.818

XLON

14/10/2021

13:39:35

00281805531EXPA1

53

9.818

XLON

14/10/2021

13:39:35

00281805532EXPA1

26

9.818

XLON

14/10/2021

13:39:35

00281805533EXPA1

798

9.818

XLON

14/10/2021

13:39:35

00281805534EXPA1

104

9.818

XLON

14/10/2021

13:39:35

00281805535EXPA1

1236

9.822

XLON

14/10/2021

13:41:34

00281806427EXPA1

200

9.820

XLON

14/10/2021

13:43:08

00281807020EXPA1

200

9.820

XLON

14/10/2021

13:43:08

00281807021EXPA1

105

9.820

XLON

14/10/2021

13:43:08

00281807022EXPA1

374

9.826

XLON

14/10/2021

13:44:51

00281807594EXPA1

100

9.826

XLON

14/10/2021

13:44:54

00281807625EXPA1

468

9.826

XLON

14/10/2021

13:44:54

00281807627EXPA1

274

9.822

XLON

14/10/2021

13:45:18

00281807814EXPA1

80

9.822

XLON

14/10/2021

13:45:18

00281807815EXPA1

47

9.822

XLON

14/10/2021

13:45:18

00281807816EXPA1

2

9.840

XLON

14/10/2021

13:46:44

00281808251EXPA1

319

9.842

XLON

14/10/2021

13:46:44

00281808252EXPA1

1303

9.842

XLON

14/10/2021

13:46:44

00281808253EXPA1

111

9.834

XLON

14/10/2021

13:50:07

00281809559EXPA1

171

9.834

XLON

14/10/2021

13:50:07

00281809560EXPA1

494

9.830

XLON

14/10/2021

13:50:15

00281809626EXPA1

107

9.828

XLON

14/10/2021

13:51:40

00281810145EXPA1

200

9.828

XLON

14/10/2021

13:51:40

00281810146EXPA1

135

9.828

XLON

14/10/2021

13:51:40

00281810147EXPA1

200

9.828

XLON

14/10/2021

13:53:03

00281810676EXPA1

200

9.828

XLON

14/10/2021

13:53:03

00281810678EXPA1

200

9.828

XLON

14/10/2021

13:53:24

00281810785EXPA1

410

9.824

XLON

14/10/2021

13:53:31

00281810899EXPA1

32

9.828

XLON

14/10/2021

13:54:42

00281811326EXPA1

838

9.828

XLON

14/10/2021

13:54:42

00281811328EXPA1

200

9.826

XLON

14/10/2021

13:55:27

00281811549EXPA1

267

9.826

XLON

14/10/2021

13:56:21

00281811908EXPA1

657

9.826

XLON

14/10/2021

13:56:21

00281811909EXPA1

337

9.826

XLON

14/10/2021

13:57:09

00281812189EXPA1

125

9.826

XLON

14/10/2021

13:57:09

00281812190EXPA1

89

9.826

XLON

14/10/2021

13:57:09

00281812191EXPA1

73

9.832

XLON

14/10/2021

13:58:12

00281812561EXPA1

27

9.832

XLON

14/10/2021

13:58:12

00281812562EXPA1

285

9.832

XLON

14/10/2021

13:58:12

00281812563EXPA1

1050

9.834

XLON

14/10/2021

13:58:57

00281812826EXPA1

790

9.846

XLON

14/10/2021

14:00:12

00281813376EXPA1

296

9.848

XLON

14/10/2021

14:01:11

00281813734EXPA1

133

9.848

XLON

14/10/2021

14:01:11

00281813735EXPA1

131

9.848

XLON

14/10/2021

14:01:59

00281814035EXPA1

200

9.848

XLON

14/10/2021

14:02:08

00281814119EXPA1

250

9.848

XLON

14/10/2021

14:03:04

00281814551EXPA1

814

9.848

XLON

14/10/2021

14:03:04

00281814553EXPA1

319

9.848

XLON

14/10/2021

14:03:04

00281814554EXPA1

899

9.848

XLON

14/10/2021

14:03:19

00281814687EXPA1

121

9.850

XLON

14/10/2021

14:04:32

00281815138EXPA1

57

9.850

XLON

14/10/2021

14:04:32

00281815139EXPA1

178

9.850

XLON

14/10/2021

14:04:32

00281815141EXPA1

221

9.850

XLON

14/10/2021

14:04:47

00281815254EXPA1

643

9.850

XLON

14/10/2021

14:04:47

00281815255EXPA1

716

9.854

XLON

14/10/2021

14:05:45

00281815741EXPA1

200

9.848

XLON

14/10/2021

14:06:37

00281816182EXPA1

380

9.848

XLON

14/10/2021

14:06:37

00281816183EXPA1

127

9.848

XLON

14/10/2021

14:06:37

00281816185EXPA1

270

9.850

XLON

14/10/2021

14:07:37

00281816624EXPA1

200

9.850

XLON

14/10/2021

14:07:37

00281816626EXPA1

115

9.850

XLON

14/10/2021

14:07:37

00281816627EXPA1

59

9.850

XLON

14/10/2021

14:07:37

00281816630EXPA1

161

9.850

XLON

14/10/2021

14:07:49

00281816706EXPA1

759

9.850

XLON

14/10/2021

14:09:12

00281817369EXPA1

272

9.852

XLON

14/10/2021

14:10:32

00281817932EXPA1

34

9.852

XLON

14/10/2021

14:10:32

00281817933EXPA1

357

9.854

XLON

14/10/2021

14:11:35

00281818358EXPA1

200

9.854

XLON

14/10/2021

14:11:35

00281818359EXPA1

23

9.854

XLON

14/10/2021

14:11:35

00281818360EXPA1

33

9.854

XLON

14/10/2021

14:11:35

00281818361EXPA1

832

9.854

XLON

14/10/2021

14:11:35

00281818362EXPA1

1442

9.856

XLON

14/10/2021

14:13:35

00281819058EXPA1

200

9.862

XLON

14/10/2021

14:15:14

00281819886EXPA1

32

9.862

XLON

14/10/2021

14:15:14

00281819887EXPA1

113

9.862

XLON

14/10/2021

14:15:14

00281819890EXPA1

527

9.862

XLON

14/10/2021

14:15:14

00281819891EXPA1

113

9.862

XLON

14/10/2021

14:15:14

00281819893EXPA1

230

9.858

XLON

14/10/2021

14:16:50

00281820515EXPA1

230

9.858

XLON

14/10/2021

14:16:50

00281820516EXPA1

540

9.868

XLON

14/10/2021

14:17:24

00281820888EXPA1

981

9.868

XLON

14/10/2021

14:17:24

00281820889EXPA1

200

9.868

XLON

14/10/2021

14:17:24

00281820890EXPA1

200

9.868

XLON

14/10/2021

14:17:24

00281820891EXPA1

161

9.868

XLON

14/10/2021

14:17:24

00281820892EXPA1

488

9.860

XLON

14/10/2021

14:19:09

00281821696EXPA1

643

9.860

XLON

14/10/2021

14:19:09

00281821697EXPA1

104

9.858

XLON

14/10/2021

14:20:57

00281822619EXPA1

144

9.858

XLON

14/10/2021

14:20:57

00281822620EXPA1

200

9.858

XLON

14/10/2021

14:20:57

00281822621EXPA1

200

9.858

XLON

14/10/2021

14:20:57

00281822626EXPA1

45

9.858

XLON

14/10/2021

14:20:57

00281822627EXPA1

311

9.858

XLON

14/10/2021

14:20:57

00281822628EXPA1

437

9.858

XLON

14/10/2021

14:21:48

00281822940EXPA1

516

9.860

XLON

14/10/2021

14:22:20

00281823297EXPA1

132

9.858

XLON

14/10/2021

14:23:33

00281823817EXPA1

110

9.858

XLON

14/10/2021

14:23:33

00281823818EXPA1

55

9.860

XLON

14/10/2021

14:24:29

00281824399EXPA1

239

9.860

XLON

14/10/2021

14:24:29

00281824400EXPA1

680

9.860

XLON

14/10/2021

14:24:29

00281824403EXPA1

605

9.860

XLON

14/10/2021

14:24:29

00281824405EXPA1

380

9.860

XLON

14/10/2021

14:27:33

00281826270EXPA1

777

9.860

XLON

14/10/2021

14:27:42

00281826379EXPA1

124

9.862

XLON

14/10/2021

14:31:13

00281828226EXPA1

200

9.862

XLON

14/10/2021

14:31:13

00281828227EXPA1

200

9.862

XLON

14/10/2021

14:31:13

00281828229EXPA1

200

9.862

XLON

14/10/2021

14:31:13

00281828235EXPA1

78

9.862

XLON

14/10/2021

14:31:13

00281828239EXPA1

200

9.862

XLON

14/10/2021

14:31:13

00281828241EXPA1

200

9.862

XLON

14/10/2021

14:31:13

00281828242EXPA1

326

9.862

XLON

14/10/2021

14:31:14

00281828244EXPA1

518

9.862

XLON

14/10/2021

14:31:14

00281828245EXPA1

1286

9.866

XLON

14/10/2021

14:32:35

00281829013EXPA1

392

9.862

XLON

14/10/2021

14:34:04

00281830060EXPA1

46

9.862

XLON

14/10/2021

14:34:04

00281830061EXPA1

60

9.862

XLON

14/10/2021

14:34:04

00281830062EXPA1

747

9.862

XLON

14/10/2021

14:34:04

00281830065EXPA1

375

9.868

XLON

14/10/2021

14:35:39

00281831239EXPA1

936

9.868

XLON

14/10/2021

14:35:39

00281831241EXPA1

756

9.862

XLON

14/10/2021

14:37:22

00281832243EXPA1

348

9.874

XLON

14/10/2021

14:39:23

00281833078EXPA1

200

9.874

XLON

14/10/2021

14:39:23

00281833079EXPA1

200

9.874

XLON

14/10/2021

14:39:23

00281833080EXPA1

259

9.874

XLON

14/10/2021

14:39:23

00281833082EXPA1

200

9.874

XLON

14/10/2021

14:39:23

00281833083EXPA1

200

9.874

XLON

14/10/2021

14:39:23

00281833087EXPA1

153

9.874

XLON

14/10/2021

14:39:23

00281833089EXPA1

156

9.868

XLON

14/10/2021

14:40:10

00281833551EXPA1

62

9.868

XLON

14/10/2021

14:40:14

00281833576EXPA1

500

9.868

XLON

14/10/2021

14:40:32

00281833711EXPA1

215

9.868

XLON

14/10/2021

14:40:32

00281833712EXPA1

200

9.870

XLON

14/10/2021

14:41:25

00281834128EXPA1

249

9.870

XLON

14/10/2021

14:41:25

00281834129EXPA1

498

9.860

XLON

14/10/2021

14:42:49

00281835011EXPA1

915

9.856

XLON

14/10/2021

14:44:05

00281835747EXPA1

183

9.856

XLON

14/10/2021

14:44:05

00281835748EXPA1

372

9.856

XLON

14/10/2021

14:44:05

00281835749EXPA1

353

9.862

XLON

14/10/2021

14:45:40

00281836656EXPA1

769

9.862

XLON

14/10/2021

14:45:40

00281836659EXPA1

43

9.862

XLON

14/10/2021

14:45:40

00281836662EXPA1

418

9.856

XLON

14/10/2021

14:46:49

00281837112EXPA1

652

9.854

XLON

14/10/2021

14:47:27

00281837550EXPA1

237

9.854

XLON

14/10/2021

14:47:27

00281837552EXPA1

200

9.844

XLON

14/10/2021

14:48:32

00281838126EXPA1

289

9.844

XLON

14/10/2021

14:48:32

00281838127EXPA1

152

9.844

XLON

14/10/2021

14:48:32

00281838128EXPA1

652

9.844

XLON

14/10/2021

14:48:54

00281838273EXPA1

77

9.846

XLON

14/10/2021

14:50:38

00281839219EXPA1

2

9.846

XLON

14/10/2021

14:50:39

00281839220EXPA1

300

9.848

XLON

14/10/2021

14:50:51

00281839352EXPA1

103

9.848

XLON

14/10/2021

14:50:51

00281839356EXPA1

265

9.848

XLON

14/10/2021

14:50:51

00281839357EXPA1

115

9.848

XLON

14/10/2021

14:50:51

00281839358EXPA1

339

9.848

XLON

14/10/2021

14:50:51

00281839359EXPA1

157

9.848

XLON

14/10/2021

14:50:51

00281839360EXPA1

108

9.848

XLON

14/10/2021

14:50:51

00281839361EXPA1

132

9.852

XLON

14/10/2021

14:53:20

00281840731EXPA1

134

9.852

XLON

14/10/2021

14:53:20

00281840732EXPA1

43

9.852

XLON

14/10/2021

14:53:20

00281840740EXPA1

280

9.854

XLON

14/10/2021

14:54:31

00281841262EXPA1

369

9.866

XLON

14/10/2021

14:55:10

00281841628EXPA1

200

9.866

XLON

14/10/2021

14:55:10

00281841629EXPA1

311

9.866

XLON

14/10/2021

14:55:10

00281841630EXPA1

200

9.866

XLON

14/10/2021

14:55:10

00281841631EXPA1

200

9.866

XLON

14/10/2021

14:55:10

00281841632EXPA1

181

9.866

XLON

14/10/2021

14:55:10

00281841634EXPA1

343

9.864

XLON

14/10/2021

14:55:59

00281841989EXPA1

95

9.872

XLON

14/10/2021

14:56:44

00281842377EXPA1

6

9.872

XLON

14/10/2021

14:56:44

00281842378EXPA1

762

9.872

XLON

14/10/2021

14:56:44

00281842379EXPA1

551

9.868

XLON

14/10/2021

14:57:19

00281842803EXPA1

197

9.868

XLON

14/10/2021

14:59:03

00281843752EXPA1

507

9.866

XLON

14/10/2021

14:59:07

00281843808EXPA1

4

9.866

XLON

14/10/2021

14:59:19

00281843966EXPA1

230

9.866

XLON

14/10/2021

14:59:19

00281843967EXPA1

516

9.868

XLON

14/10/2021

15:00:05

00281845075EXPA1

96

9.868

XLON

14/10/2021

15:00:05

00281845076EXPA1

114

9.870

XLON

14/10/2021

15:00:51

00281845535EXPA1

420

9.868

XLON

14/10/2021

15:01:37

00281845880EXPA1

200

9.864

XLON

14/10/2021

15:02:39

00281846456EXPA1

113

9.864

XLON

14/10/2021

15:02:39

00281846457EXPA1

272

9.864

XLON

14/10/2021

15:02:39

00281846458EXPA1

159

9.864

XLON

14/10/2021

15:02:39

00281846459EXPA1

100

9.864

XLON

14/10/2021

15:04:20

00281847577EXPA1

100

9.864

XLON

14/10/2021

15:04:20

00281847579EXPA1

106

9.864

XLON

14/10/2021

15:04:20

00281847580EXPA1

100

9.864

XLON

14/10/2021

15:04:20

00281847581EXPA1

200

9.864

XLON

14/10/2021

15:04:23

00281847613EXPA1

100

9.864

XLON

14/10/2021

15:04:23

00281847614EXPA1

100

9.864

XLON

14/10/2021

15:04:23

00281847616EXPA1

100

9.864

XLON

14/10/2021

15:04:23

00281847617EXPA1

55

9.864

XLON

14/10/2021

15:04:30

00281847718EXPA1

63

9.864

XLON

14/10/2021

15:04:30

00281847720EXPA1

230

9.864

XLON

14/10/2021

15:05:12

00281848166EXPA1

192

9.864

XLON

14/10/2021

15:05:12

00281848167EXPA1

526

9.864

XLON

14/10/2021

15:05:12

00281848168EXPA1

111

9.864

XLON

14/10/2021

15:05:12

00281848169EXPA1

116

9.868

XLON

14/10/2021

15:06:39

00281848969EXPA1

266

9.868

XLON

14/10/2021

15:06:39

00281848970EXPA1

226

9.868

XLON

14/10/2021

15:07:39

00281849524EXPA1

90

9.868

XLON

14/10/2021

15:07:39

00281849525EXPA1

350

9.868

XLON

14/10/2021

15:07:39

00281849526EXPA1

36

9.868

XLON

14/10/2021

15:07:39

00281849527EXPA1

33

9.868

XLON

14/10/2021

15:07:39

00281849528EXPA1

6

9.868

XLON

14/10/2021

15:07:39

00281849529EXPA1

35

9.868

XLON

14/10/2021

15:07:39

00281849530EXPA1

298

9.868

XLON

14/10/2021

15:07:39

00281849531EXPA1

154

9.868

XLON

14/10/2021

15:08:43

00281849992EXPA1

200

9.868

XLON

14/10/2021

15:09:14

00281850169EXPA1

300

9.868

XLON

14/10/2021

15:09:14

00281850170EXPA1

552

9.866

XLON

14/10/2021

15:10:30

00281850678EXPA1

206

9.864

XLON

14/10/2021

15:11:45

00281851188EXPA1

178

9.862

XLON

14/10/2021

15:12:19

00281851391EXPA1

1489

9.870

XLON

14/10/2021

15:13:23

00281852014EXPA1

75

9.870

XLON

14/10/2021

15:13:23

00281852015EXPA1

765

9.860

XLON

14/10/2021

15:14:58

00281852748EXPA1

166

9.860

XLON

14/10/2021

15:14:58

00281852749EXPA1

240

9.860

XLON

14/10/2021

15:14:58

00281852750EXPA1

1351

9.860

XLON

14/10/2021

15:16:23

00281853513EXPA1

152

9.870

XLON

14/10/2021

15:19:07

00281854915EXPA1

499

9.870

XLON

14/10/2021

15:19:46

00281855437EXPA1

80

9.866

XLON

14/10/2021

15:20:50

00281856198EXPA1

68

9.866

XLON

14/10/2021

15:20:50

00281856199EXPA1

396

9.866

XLON

14/10/2021

15:20:51

00281856200EXPA1

1000

9.864

XLON

14/10/2021

15:21:37

00281856680EXPA1

398

9.864

XLON

14/10/2021

15:21:37

00281856681EXPA1

388

9.860

XLON

14/10/2021

15:23:12

00281857567EXPA1

351

9.860

XLON

14/10/2021

15:23:12

00281857568EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+10.60p (+1.34%)
delayed 10:01AM
< Back

Receive our
daily news email

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

You can opt out at any time.

For five days a week you will get

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

Plus more useful investment content and occasional promotional offers.

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

Market Overview

UK 350 Risers and Fallers