1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 4408P
WPP PLC
18 October 2021
 

WPP plc




ISIN: JE00B8KF9B49




18/10/2021










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






The Company announces that on 18/10/2021 it has purchased a total of 324,000 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

203,026

32,226

63,617

25,131

Highest price paid (per ordinary share)

9.892

9.882

9.902

9.878

Lowest price paid (per ordinary share)

9.776

9.778

9.772

9.776

Volume weighted average price paid (per ordinary share)

9.8204

9.8141

9.8202

9.8181












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 1,249,925,435 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 1,179,435,482 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

169

9.854

BATE

18/10/2021

07:40:59

00282069643EXPA1

66

9.858

BATE

18/10/2021

08:02:05

00282074590EXPA1

80

9.878

BATE

18/10/2021

08:07:48

00282076543EXPA1

100

9.878

BATE

18/10/2021

08:07:48

00282076544EXPA1

465

9.882

BATE

18/10/2021

08:08:52

00282076829EXPA1

94

9.876

BATE

18/10/2021

08:13:49

00282078362EXPA1

9

9.870

BATE

18/10/2021

08:19:15

00282079984EXPA1

90

9.882

BATE

18/10/2021

08:23:43

00282081197EXPA1

62

9.864

BATE

18/10/2021

09:05:31

00282091741EXPA1

66

9.864

BATE

18/10/2021

09:05:31

00282091744EXPA1

18

9.868

BATE

18/10/2021

09:10:37

00282092621EXPA1

100

9.868

BATE

18/10/2021

09:10:37

00282092623EXPA1

62

9.868

BATE

18/10/2021

09:10:37

00282092624EXPA1

148

9.868

BATE

18/10/2021

09:10:37

00282092625EXPA1

100

9.874

BATE

18/10/2021

09:23:46

00282095446EXPA1

8

9.874

BATE

18/10/2021

09:23:46

00282095449EXPA1

62

9.878

BATE

18/10/2021

09:37:20

00282098299EXPA1

194

9.878

BATE

18/10/2021

09:37:20

00282098300EXPA1

6

9.878

BATE

18/10/2021

09:37:20

00282098301EXPA1

884

9.878

BATE

18/10/2021

09:37:22

00282098312EXPA1

19

9.862

BATE

18/10/2021

10:12:00

00282105549EXPA1

357

9.862

BATE

18/10/2021

10:12:00

00282105550EXPA1

11

9.852

BATE

18/10/2021

10:28:52

00282108852EXPA1

33

9.848

BATE

18/10/2021

10:29:41

00282109035EXPA1

47

9.848

BATE

18/10/2021

10:29:41

00282109036EXPA1

61

9.840

BATE

18/10/2021

10:33:18

00282109772EXPA1

55

9.840

BATE

18/10/2021

10:33:18

00282109774EXPA1

43

9.844

BATE

18/10/2021

10:41:51

00282111137EXPA1

62

9.838

BATE

18/10/2021

10:56:34

00282113271EXPA1

300

9.846

BATE

18/10/2021

11:10:49

00282115699EXPA1

62

9.846

BATE

18/10/2021

11:22:18

00282117425EXPA1

100

9.844

BATE

18/10/2021

11:22:18

00282117428EXPA1

193

9.846

BATE

18/10/2021

11:22:18

00282117430EXPA1

161

9.846

BATE

18/10/2021

11:22:18

00282117432EXPA1

151

9.850

BATE

18/10/2021

11:29:29

00282118755EXPA1

1200

9.850

BATE

18/10/2021

11:29:29

00282118756EXPA1

91

9.850

BATE

18/10/2021

11:29:29

00282118757EXPA1

2

9.838

BATE

18/10/2021

11:40:25

00282120230EXPA1

107

9.826

BATE

18/10/2021

11:47:38

00282121317EXPA1

771

9.826

BATE

18/10/2021

11:47:38

00282121319EXPA1

94

9.824

BATE

18/10/2021

11:57:04

00282122616EXPA1

100

9.824

BATE

18/10/2021

11:57:04

00282122618EXPA1

100

9.792

BATE

18/10/2021

12:15:01

00282126081EXPA1

187

9.804

BATE

18/10/2021

12:26:10

00282128347EXPA1

62

9.804

BATE

18/10/2021

12:44:55

00282132843EXPA1

778

9.800

BATE

18/10/2021

12:51:32

00282135346EXPA1

100

9.784

BATE

18/10/2021

13:05:33

00282140012EXPA1

60

9.784

BATE

18/10/2021

13:05:33

00282140013EXPA1

80

9.784

BATE

18/10/2021

13:05:33

00282140014EXPA1

100

9.782

BATE

18/10/2021

13:08:13

00282141003EXPA1

62

9.782

BATE

18/10/2021

13:25:50

00282146376EXPA1

189

9.782

BATE

18/10/2021

13:25:50

00282146377EXPA1

108

9.782

BATE

18/10/2021

13:27:05

00282146670EXPA1

97

9.782

BATE

18/10/2021

13:27:05

00282146671EXPA1

19

9.782

BATE

18/10/2021

13:27:05

00282146673EXPA1

116

9.782

BATE

18/10/2021

13:27:05

00282146676EXPA1

80

9.794

BATE

18/10/2021

13:34:38

00282150640EXPA1

62

9.782

BATE

18/10/2021

13:36:21

00282152104EXPA1

342

9.778

BATE

18/10/2021

13:38:44

00282153555EXPA1

324

9.778

BATE

18/10/2021

13:38:44

00282153559EXPA1

255

9.784

BATE

18/10/2021

13:40:04

00282154274EXPA1

270

9.784

BATE

18/10/2021

13:40:10

00282154333EXPA1

255

9.808

BATE

18/10/2021

13:45:17

00282156403EXPA1

161

9.808

BATE

18/10/2021

13:45:17

00282156404EXPA1

151

9.812

BATE

18/10/2021

13:47:29

00282157439EXPA1

312

9.812

BATE

18/10/2021

13:47:29

00282157440EXPA1

255

9.812

BATE

18/10/2021

13:47:30

00282157454EXPA1

151

9.812

BATE

18/10/2021

13:47:30

00282157455EXPA1

530

9.812

BATE

18/10/2021

13:47:30

00282157456EXPA1

600

9.816

BATE

18/10/2021

13:48:44

00282158328EXPA1

271

9.816

BATE

18/10/2021

13:48:44

00282158329EXPA1

24

9.816

BATE

18/10/2021

13:48:44

00282158330EXPA1

62

9.800

BATE

18/10/2021

13:51:27

00282160006EXPA1

194

9.800

BATE

18/10/2021

13:51:27

00282160007EXPA1

104

9.800

BATE

18/10/2021

13:51:27

00282160010EXPA1

551

9.800

BATE

18/10/2021

13:51:27

00282160012EXPA1

44

9.794

BATE

18/10/2021

13:54:01

00282161129EXPA1

1575

9.794

BATE

18/10/2021

13:54:01

00282161130EXPA1

255

9.790

BATE

18/10/2021

13:56:08

00282161998EXPA1

145

9.790

BATE

18/10/2021

13:56:10

00282162009EXPA1

62

9.790

BATE

18/10/2021

13:56:10

00282162013EXPA1

100

9.792

BATE

18/10/2021

13:57:00

00282162336EXPA1

62

9.792

BATE

18/10/2021

13:57:36

00282162626EXPA1

62

9.792

BATE

18/10/2021

13:57:46

00282162709EXPA1

414

9.792

BATE

18/10/2021

13:58:11

00282162878EXPA1

11

9.792

BATE

18/10/2021

13:58:11

00282162880EXPA1

111

9.798

BATE

18/10/2021

14:00:03

00282163498EXPA1

259

9.798

BATE

18/10/2021

14:00:03

00282163499EXPA1

8

9.798

BATE

18/10/2021

14:00:09

00282163621EXPA1

428

9.798

BATE

18/10/2021

14:00:32

00282163725EXPA1

151

9.800

BATE

18/10/2021

14:01:45

00282164212EXPA1

188

9.800

BATE

18/10/2021

14:01:45

00282164215EXPA1

255

9.800

BATE

18/10/2021

14:05:29

00282166283EXPA1

117

9.802

BATE

18/10/2021

14:06:09

00282166648EXPA1

130

9.800

BATE

18/10/2021

14:07:11

00282167037EXPA1

331

9.800

BATE

18/10/2021

14:07:12

00282167047EXPA1

62

9.794

BATE

18/10/2021

14:11:27

00282168696EXPA1

142

9.794

BATE

18/10/2021

14:11:27

00282168697EXPA1

692

9.794

BATE

18/10/2021

14:11:27

00282168698EXPA1

684

9.794

BATE

18/10/2021

14:11:27

00282168699EXPA1

3

9.800

BATE

18/10/2021

14:12:20

00282168960EXPA1

62

9.796

BATE

18/10/2021

14:13:30

00282169372EXPA1

255

9.796

BATE

18/10/2021

14:13:30

00282169375EXPA1

75

9.798

BATE

18/10/2021

14:22:17

00282172799EXPA1

94

9.798

BATE

18/10/2021

14:22:17

00282172800EXPA1

106

9.804

BATE

18/10/2021

14:26:51

00282174902EXPA1

1257

9.804

BATE

18/10/2021

14:26:51

00282174903EXPA1

62

9.804

BATE

18/10/2021

14:30:09

00282175987EXPA1

151

9.804

BATE

18/10/2021

14:30:09

00282175988EXPA1

41

9.804

BATE

18/10/2021

14:30:09

00282175989EXPA1

131

9.804

BATE

18/10/2021

14:30:09

00282175990EXPA1

35

9.804

BATE

18/10/2021

14:30:09

00282175991EXPA1

187

9.804

BATE

18/10/2021

14:30:09

00282175992EXPA1

16

9.804

BATE

18/10/2021

14:30:09

00282175993EXPA1

59

9.804

BATE

18/10/2021

14:30:09

00282175994EXPA1

51

9.804

BATE

18/10/2021

14:30:09

00282175995EXPA1

14

9.804

BATE

18/10/2021

14:30:09

00282175996EXPA1

90

9.804

BATE

18/10/2021

14:30:09

00282175997EXPA1

59

9.804

BATE

18/10/2021

14:30:09

00282175998EXPA1

16

9.804

BATE

18/10/2021

14:30:09

00282175999EXPA1

51

9.804

BATE

18/10/2021

14:30:09

00282176000EXPA1

14

9.804

BATE

18/10/2021

14:30:09

00282176001EXPA1

16

9.804

BATE

18/10/2021

14:30:09

00282176002EXPA1

59

9.804

BATE

18/10/2021

14:30:09

00282176003EXPA1

14

9.804

BATE

18/10/2021

14:30:09

00282176004EXPA1

74

9.804

BATE

18/10/2021

14:33:53

00282177525EXPA1

94

9.800

BATE

18/10/2021

14:35:52

00282178381EXPA1

88

9.800

BATE

18/10/2021

14:35:52

00282178382EXPA1

100

9.800

BATE

18/10/2021

14:35:52

00282178384EXPA1

62

9.802

BATE

18/10/2021

14:42:06

00282180925EXPA1

255

9.802

BATE

18/10/2021

14:42:06

00282180928EXPA1

188

9.802

BATE

18/10/2021

14:43:28

00282181594EXPA1

133

9.802

BATE

18/10/2021

14:43:50

00282181753EXPA1

36

9.802

BATE

18/10/2021

14:43:50

00282181754EXPA1

115

9.802

BATE

18/10/2021

14:43:50

00282181755EXPA1

60

9.802

BATE

18/10/2021

14:43:55

00282181798EXPA1

108

9.802

BATE

18/10/2021

14:43:55

00282181802EXPA1

29

9.802

BATE

18/10/2021

14:43:55

00282181804EXPA1

93

9.802

BATE

18/10/2021

14:43:55

00282181805EXPA1

292

9.802

BATE

18/10/2021

14:43:55

00282181813EXPA1

29

9.802

BATE

18/10/2021

14:44:00

00282181834EXPA1

108

9.802

BATE

18/10/2021

14:44:00

00282181837EXPA1

93

9.802

BATE

18/10/2021

14:44:00

00282181839EXPA1

108

9.802

BATE

18/10/2021

14:44:00

00282181841EXPA1

29

9.802

BATE

18/10/2021

14:44:00

00282181845EXPA1

93

9.802

BATE

18/10/2021

14:44:00

00282181847EXPA1

80

9.802

BATE

18/10/2021

14:44:00

00282181848EXPA1

29

9.802

BATE

18/10/2021

14:44:00

00282181850EXPA1

108

9.802

BATE

18/10/2021

14:44:00

00282181855EXPA1

93

9.802

BATE

18/10/2021

14:44:00

00282181858EXPA1

108

9.802

BATE

18/10/2021

14:44:00

00282181863EXPA1

29

9.802

BATE

18/10/2021

14:44:00

00282181868EXPA1

93

9.802

BATE

18/10/2021

14:44:00

00282181870EXPA1

60

9.802

BATE

18/10/2021

14:44:05

00282181899EXPA1

40

9.802

BATE

18/10/2021

14:44:05

00282181902EXPA1

89

9.802

BATE

18/10/2021

14:44:05

00282181904EXPA1

129

9.802

BATE

18/10/2021

14:44:05

00282181905EXPA1

108

9.802

BATE

18/10/2021

14:44:05

00282181908EXPA1

29

9.802

BATE

18/10/2021

14:44:05

00282181911EXPA1

93

9.802

BATE

18/10/2021

14:44:05

00282181912EXPA1

318

9.802

BATE

18/10/2021

14:44:10

00282181971EXPA1

230

9.802

BATE

18/10/2021

14:44:15

00282181994EXPA1

187

9.802

BATE

18/10/2021

14:44:20

00282182022EXPA1

318

9.802

BATE

18/10/2021

14:44:20

00282182027EXPA1

70

9.802

BATE

18/10/2021

14:44:20

00282182031EXPA1

119

9.802

BATE

18/10/2021

14:44:25

00282182046EXPA1

129

9.802

BATE

18/10/2021

14:44:25

00282182050EXPA1

197

9.802

BATE

18/10/2021

14:44:25

00282182052EXPA1

67

9.802

BATE

18/10/2021

14:44:25

00282182053EXPA1

665

9.802

BATE

18/10/2021

14:48:53

00282183978EXPA1

255

9.808

BATE

18/10/2021

14:52:45

00282185701EXPA1

93

9.808

BATE

18/10/2021

14:52:45

00282185702EXPA1

18

9.808

BATE

18/10/2021

14:52:45

00282185703EXPA1

102

9.804

BATE

18/10/2021

14:58:21

00282187815EXPA1

165

9.804

BATE

18/10/2021

14:58:21

00282187818EXPA1

66

9.802

BATE

18/10/2021

14:59:46

00282188615EXPA1

26

9.802

BATE

18/10/2021

14:59:46

00282188621EXPA1

155

9.802

BATE

18/10/2021

14:59:46

00282188625EXPA1

155

9.802

BATE

18/10/2021

14:59:46

00282188640EXPA1

342

9.798

BATE

18/10/2021

15:01:05

00282189521EXPA1

140

9.824

BATE

18/10/2021

15:07:42

00282192105EXPA1

344

9.834

BATE

18/10/2021

15:13:37

00282195181EXPA1

78

9.834

BATE

18/10/2021

15:13:37

00282195191EXPA1

74

9.834

BATE

18/10/2021

15:13:37

00282195199EXPA1

6

9.830

BATE

18/10/2021

15:14:11

00282195500EXPA1

109

9.830

BATE

18/10/2021

15:14:11

00282195502EXPA1

127

9.832

BATE

18/10/2021

15:15:37

00282196255EXPA1

529

9.842

BATE

18/10/2021

15:20:47

00282199122EXPA1

125

9.842

BATE

18/10/2021

15:22:55

00282200408EXPA1

62

9.842

BATE

18/10/2021

15:24:20

00282201150EXPA1

110

9.842

BATE

18/10/2021

15:24:20

00282201151EXPA1

146

9.842

BATE

18/10/2021

15:24:20

00282201152EXPA1

403

9.842

BATE

18/10/2021

15:24:23

00282201166EXPA1

199

9.852

CHIX

18/10/2021

07:05:13

00282062683EXPA1

1025

9.852

CHIX

18/10/2021

07:05:13

00282062684EXPA1

55

9.864

CHIX

18/10/2021

07:08:19

00282063282EXPA1

300

9.864

CHIX

18/10/2021

07:08:19

00282063283EXPA1

197

9.864

CHIX

18/10/2021

07:08:19

00282063284EXPA1

45

9.868

CHIX

18/10/2021

07:11:50

00282064035EXPA1

145

9.868

CHIX

18/10/2021

07:11:50

00282064036EXPA1

28

9.866

CHIX

18/10/2021

07:11:50

00282064037EXPA1

300

9.866

CHIX

18/10/2021

07:11:50

00282064038EXPA1

300

9.866

CHIX

18/10/2021

07:11:50

00282064039EXPA1

280

9.866

CHIX

18/10/2021

07:11:50

00282064040EXPA1

100

9.866

CHIX

18/10/2021

07:11:50

00282064041EXPA1

145

9.866

CHIX

18/10/2021

07:11:50

00282064042EXPA1

600

9.902

CHIX

18/10/2021

07:18:45

00282065233EXPA1

402

9.902

CHIX

18/10/2021

07:18:45

00282065234EXPA1

53

9.902

CHIX

18/10/2021

07:18:45

00282065235EXPA1

254

9.860

CHIX

18/10/2021

07:22:02

00282066055EXPA1

229

9.860

CHIX

18/10/2021

07:22:02

00282066056EXPA1

626

9.866

CHIX

18/10/2021

07:30:42

00282067642EXPA1

2

9.868

CHIX

18/10/2021

07:35:24

00282068590EXPA1

12

9.854

CHIX

18/10/2021

07:40:59

00282069644EXPA1

169

9.854

CHIX

18/10/2021

07:40:59

00282069645EXPA1

665

9.860

CHIX

18/10/2021

07:44:36

00282070652EXPA1

433

9.846

CHIX

18/10/2021

07:51:31

00282072082EXPA1

223

9.858

CHIX

18/10/2021

07:58:37

00282073816EXPA1

372

9.858

CHIX

18/10/2021

07:59:59

00282074045EXPA1

111

9.858

CHIX

18/10/2021

08:02:05

00282074589EXPA1

100

9.876

CHIX

18/10/2021

08:13:49

00282078361EXPA1

423

9.874

CHIX

18/10/2021

08:15:22

00282078792EXPA1

100

9.878

CHIX

18/10/2021

08:23:12

00282081030EXPA1

17

9.880

CHIX

18/10/2021

08:23:25

00282081121EXPA1

30

9.880

CHIX

18/10/2021

08:23:25

00282081122EXPA1

120

9.880

CHIX

18/10/2021

08:23:25

00282081123EXPA1

270

9.882

CHIX

18/10/2021

08:23:43

00282081196EXPA1

296

9.868

CHIX

18/10/2021

08:30:05

00282083064EXPA1

428

9.864

CHIX

18/10/2021

09:12:35

00282092948EXPA1

132

9.860

CHIX

18/10/2021

09:18:05

00282094087EXPA1

104

9.874

CHIX

18/10/2021

09:23:46

00282095445EXPA1

400

9.874

CHIX

18/10/2021

09:23:46

00282095448EXPA1

350

9.874

CHIX

18/10/2021

09:23:46

00282095450EXPA1

314

9.874

CHIX

18/10/2021

09:23:46

00282095451EXPA1

201

9.876

CHIX

18/10/2021

09:28:54

00282096309EXPA1

402

9.878

CHIX

18/10/2021

09:31:47

00282097089EXPA1

188

9.878

CHIX

18/10/2021

09:31:47

00282097090EXPA1

214

9.878

CHIX

18/10/2021

09:31:47

00282097091EXPA1

25

9.878

CHIX

18/10/2021

09:31:47

00282097092EXPA1

13

9.882

CHIX

18/10/2021

09:45:11

00282100023EXPA1

328

9.882

CHIX

18/10/2021

09:45:11

00282100025EXPA1

66

9.882

CHIX

18/10/2021

09:45:11

00282100028EXPA1

115

9.874

CHIX

18/10/2021

09:58:00

00282102572EXPA1

500

9.874

CHIX

18/10/2021

09:58:00

00282102574EXPA1

30

9.868

CHIX

18/10/2021

10:02:28

00282103640EXPA1

62

9.868

CHIX

18/10/2021

10:02:28

00282103641EXPA1

1237

9.868

CHIX

18/10/2021

10:02:28

00282103642EXPA1

500

9.870

CHIX

18/10/2021

10:07:18

00282104615EXPA1

27

9.852

CHIX

18/10/2021

10:23:24

00282107829EXPA1

600

9.852

CHIX

18/10/2021

10:23:24

00282107830EXPA1

100

9.852

CHIX

18/10/2021

10:25:37

00282108236EXPA1

32

9.852

CHIX

18/10/2021

10:28:52

00282108850EXPA1

221

9.848

CHIX

18/10/2021

10:30:01

00282109086EXPA1

193

9.848

CHIX

18/10/2021

10:30:01

00282109087EXPA1

131

9.840

CHIX

18/10/2021

10:33:18

00282109771EXPA1

66

9.840

CHIX

18/10/2021

10:33:18

00282109773EXPA1

125

9.840

CHIX

18/10/2021

10:36:48

00282110285EXPA1

645

9.838

CHIX

18/10/2021

10:38:11

00282110529EXPA1

248

9.844

CHIX

18/10/2021

10:41:51

00282111139EXPA1

254

9.844

CHIX

18/10/2021

10:50:38

00282112347EXPA1

236

9.844

CHIX

18/10/2021

10:50:38

00282112349EXPA1

66

9.838

CHIX

18/10/2021

10:56:34

00282113269EXPA1

200

9.838

CHIX

18/10/2021

10:56:34

00282113272EXPA1

117

9.842

CHIX

18/10/2021

10:57:56

00282113494EXPA1

27

9.842

CHIX

18/10/2021

11:00:09

00282113796EXPA1

400

9.842

CHIX

18/10/2021

11:00:09

00282113798EXPA1

300

9.842

CHIX

18/10/2021

11:00:09

00282113799EXPA1

279

9.850

CHIX

18/10/2021

11:08:26

00282115301EXPA1

184

9.850

CHIX

18/10/2021

11:08:26

00282115302EXPA1

63

9.844

CHIX

18/10/2021

11:13:22

00282116108EXPA1

134

9.846

CHIX

18/10/2021

11:21:55

00282117352EXPA1

66

9.846

CHIX

18/10/2021

11:22:18

00282117424EXPA1

400

9.844

CHIX

18/10/2021

11:22:18

00282117427EXPA1

239

9.840

CHIX

18/10/2021

11:41:05

00282120293EXPA1

283

9.840

CHIX

18/10/2021

11:41:05

00282120294EXPA1

114

9.826

CHIX

18/10/2021

11:47:38

00282121315EXPA1

102

9.826

CHIX

18/10/2021

11:47:38

00282121318EXPA1

25

9.824

CHIX

18/10/2021

11:57:04

00282122617EXPA1

133

9.824

CHIX

18/10/2021

11:57:04

00282122619EXPA1

300

9.792

CHIX

18/10/2021

12:15:01

00282126083EXPA1

390

9.796

CHIX

18/10/2021

12:17:25

00282126595EXPA1

348

9.806

CHIX

18/10/2021

12:20:49

00282127115EXPA1

35

9.804

CHIX

18/10/2021

12:26:10

00282128343EXPA1

269

9.802

CHIX

18/10/2021

12:31:42

00282129648EXPA1

136

9.802

CHIX

18/10/2021

12:31:42

00282129649EXPA1

348

9.806

CHIX

18/10/2021

12:34:40

00282130303EXPA1

551

9.800

CHIX

18/10/2021

12:38:06

00282131247EXPA1

157

9.802

CHIX

18/10/2021

12:40:10

00282131678EXPA1

95

9.802

CHIX

18/10/2021

12:40:10

00282131679EXPA1

139

9.802

CHIX

18/10/2021

12:40:10

00282131681EXPA1

319

9.808

CHIX

18/10/2021

12:42:01

00282132066EXPA1

66

9.808

CHIX

18/10/2021

12:42:01

00282132068EXPA1

158

9.804

CHIX

18/10/2021

12:44:55

00282132841EXPA1

66

9.804

CHIX

18/10/2021

12:44:55

00282132844EXPA1

140

9.802

CHIX

18/10/2021

12:47:38

00282133789EXPA1

45

9.802

CHIX

18/10/2021

12:47:38

00282133790EXPA1

268

9.802

CHIX

18/10/2021

12:47:38

00282133791EXPA1

335

9.790

CHIX

18/10/2021

12:57:56

00282137433EXPA1

204

9.790

CHIX

18/10/2021

12:57:56

00282137434EXPA1

600

9.792

CHIX

18/10/2021

12:59:25

00282137929EXPA1

97

9.792

CHIX

18/10/2021

12:59:25

00282137930EXPA1

600

9.792

CHIX

18/10/2021

12:59:25

00282137931EXPA1

229

9.792

CHIX

18/10/2021

12:59:25

00282137932EXPA1

500

9.784

CHIX

18/10/2021

13:05:33

00282140011EXPA1

400

9.782

CHIX

18/10/2021

13:08:13

00282141002EXPA1

487

9.784

CHIX

18/10/2021

13:09:39

00282141395EXPA1

37

9.784

CHIX

18/10/2021

13:19:03

00282144359EXPA1

357

9.782

CHIX

18/10/2021

13:24:01

00282145875EXPA1

184

9.780

CHIX

18/10/2021

13:26:12

00282146522EXPA1

195

9.782

CHIX

18/10/2021

13:27:05

00282146672EXPA1

58

9.782

CHIX

18/10/2021

13:27:05

00282146674EXPA1

554

9.782

CHIX

18/10/2021

13:27:05

00282146675EXPA1

200

9.780

CHIX

18/10/2021

13:30:07

00282147889EXPA1

200

9.780

CHIX

18/10/2021

13:30:07

00282147891EXPA1

352

9.772

CHIX

18/10/2021

13:30:57

00282148328EXPA1

378

9.794

CHIX

18/10/2021

13:32:43

00282149468EXPA1

250

9.794

CHIX

18/10/2021

13:34:38

00282150637EXPA1

80

9.782

CHIX

18/10/2021

13:36:21

00282152101EXPA1

66

9.782

CHIX

18/10/2021

13:36:21

00282152106EXPA1

96

9.800

CHIX

18/10/2021

13:42:57

00282155669EXPA1

66

9.808

CHIX

18/10/2021

13:45:23

00282156439EXPA1

355

9.808

CHIX

18/10/2021

13:45:23

00282156441EXPA1

79

9.808

CHIX

18/10/2021

13:45:23

00282156445EXPA1

200

9.790

CHIX

18/10/2021

13:56:08

00282161997EXPA1

200

9.790

CHIX

18/10/2021

13:56:08

00282161999EXPA1

200

9.790

CHIX

18/10/2021

13:56:08

00282162000EXPA1

63

9.790

CHIX

18/10/2021

13:56:10

00282162011EXPA1

66

9.790

CHIX

18/10/2021

13:56:10

00282162014EXPA1

200

9.792

CHIX

18/10/2021

13:57:00

00282162337EXPA1

254

9.792

CHIX

18/10/2021

13:57:36

00282162628EXPA1

66

9.792

CHIX

18/10/2021

13:57:36

00282162631EXPA1

240

9.792

CHIX

18/10/2021

13:57:46

00282162712EXPA1

400

9.792

CHIX

18/10/2021

13:57:46

00282162713EXPA1

210

9.792

CHIX

18/10/2021

13:57:46

00282162714EXPA1

66

9.792

CHIX

18/10/2021

13:57:46

00282162715EXPA1

123

9.792

CHIX

18/10/2021

13:57:46

00282162716EXPA1

584

9.792

CHIX

18/10/2021

13:58:11

00282162879EXPA1

368

9.798

CHIX

18/10/2021

14:00:03

00282163496EXPA1

330

9.798

CHIX

18/10/2021

14:00:04

00282163501EXPA1

8

9.798

CHIX

18/10/2021

14:00:09

00282163620EXPA1

494

9.798

CHIX

18/10/2021

14:00:32

00282163724EXPA1

771

9.798

CHIX

18/10/2021

14:00:32

00282163728EXPA1

700

9.796

CHIX

18/10/2021

14:00:38

00282163776EXPA1

700

9.798

CHIX

18/10/2021

14:00:41

00282163790EXPA1

75

9.798

CHIX

18/10/2021

14:00:41

00282163791EXPA1

434

9.798

CHIX

18/10/2021

14:00:47

00282163822EXPA1

841

9.798

CHIX

18/10/2021

14:00:55

00282163876EXPA1

100

9.798

CHIX

18/10/2021

14:01:21

00282164082EXPA1

330

9.798

CHIX

18/10/2021

14:01:21

00282164085EXPA1

352

9.800

CHIX

18/10/2021

14:01:45

00282164209EXPA1

50

9.800

CHIX

18/10/2021

14:01:45

00282164216EXPA1

221

9.800

CHIX

18/10/2021

14:01:45

00282164217EXPA1

353

9.800

CHIX

18/10/2021

14:02:31

00282164651EXPA1

149

9.796

CHIX

18/10/2021

14:02:39

00282164723EXPA1

165

9.802

CHIX

18/10/2021

14:03:26

00282165260EXPA1

538

9.802

CHIX

18/10/2021

14:03:51

00282165367EXPA1

62

9.804

CHIX

18/10/2021

14:05:02

00282165942EXPA1

324

9.804

CHIX

18/10/2021

14:05:02

00282165943EXPA1

130

9.804

CHIX

18/10/2021

14:05:02

00282165944EXPA1

13

9.804

CHIX

18/10/2021

14:05:02

00282165947EXPA1

200

9.800

CHIX

18/10/2021

14:05:29

00282166281EXPA1

400

9.800

CHIX

18/10/2021

14:05:29

00282166282EXPA1

200

9.800

CHIX

18/10/2021

14:05:33

00282166308EXPA1

200

9.800

CHIX

18/10/2021

14:05:33

00282166310EXPA1

293

9.808

CHIX

18/10/2021

14:09:42

00282168160EXPA1

395

9.808

CHIX

18/10/2021

14:09:42

00282168161EXPA1

305

9.808

CHIX

18/10/2021

14:10:09

00282168305EXPA1

468

9.796

CHIX

18/10/2021

14:11:51

00282168804EXPA1

46

9.796

CHIX

18/10/2021

14:13:30

00282169374EXPA1

66

9.796

CHIX

18/10/2021

14:13:30

00282169376EXPA1

100

9.796

CHIX

18/10/2021

14:13:30

00282169377EXPA1

62

9.796

CHIX

18/10/2021

14:13:30

00282169378EXPA1

192

9.796

CHIX

18/10/2021

14:13:30

00282169379EXPA1

74

9.796

CHIX

18/10/2021

14:13:30

00282169380EXPA1

66

9.794

CHIX

18/10/2021

14:18:27

00282171253EXPA1

448

9.794

CHIX

18/10/2021

14:18:27

00282171255EXPA1

385

9.796

CHIX

18/10/2021

14:20:37

00282172153EXPA1

107

9.798

CHIX

18/10/2021

14:24:29

00282173649EXPA1

230

9.798

CHIX

18/10/2021

14:24:39

00282173704EXPA1

162

9.798

CHIX

18/10/2021

14:24:39

00282173706EXPA1

420

9.800

CHIX

18/10/2021

14:25:42

00282174168EXPA1

58

9.800

CHIX

18/10/2021

14:25:42

00282174169EXPA1

58

9.800

CHIX

18/10/2021

14:25:42

00282174170EXPA1

200

9.800

CHIX

18/10/2021

14:25:42

00282174171EXPA1

58

9.800

CHIX

18/10/2021

14:25:42

00282174172EXPA1

237

9.800

CHIX

18/10/2021

14:25:42

00282174173EXPA1

58

9.800

CHIX

18/10/2021

14:25:42

00282174174EXPA1

513

9.806

CHIX

18/10/2021

14:29:05

00282175634EXPA1

326

9.800

CHIX

18/10/2021

14:30:58

00282176422EXPA1

270

9.800

CHIX

18/10/2021

14:31:06

00282176483EXPA1

600

9.800

CHIX

18/10/2021

14:31:06

00282176484EXPA1

284

9.800

CHIX

18/10/2021

14:31:06

00282176485EXPA1

300

9.800

CHIX

18/10/2021

14:32:19

00282176954EXPA1

349

9.802

CHIX

18/10/2021

14:32:55

00282177213EXPA1

213

9.802

CHIX

18/10/2021

14:32:55

00282177216EXPA1

162

9.802

CHIX

18/10/2021

14:32:55

00282177217EXPA1

478

9.804

CHIX

18/10/2021

14:33:53

00282177517EXPA1

54

9.804

CHIX

18/10/2021

14:33:53

00282177524EXPA1

100

9.800

CHIX

18/10/2021

14:35:52

00282178378EXPA1

500

9.800

CHIX

18/10/2021

14:35:52

00282178383EXPA1

257

9.800

CHIX

18/10/2021

14:36:45

00282178727EXPA1

623

9.802

CHIX

18/10/2021

14:41:19

00282180593EXPA1

66

9.802

CHIX

18/10/2021

14:42:06

00282180924EXPA1

200

9.802

CHIX

18/10/2021

14:42:06

00282180926EXPA1

42

9.802

CHIX

18/10/2021

14:42:06

00282180927EXPA1

146

9.802

CHIX

18/10/2021

14:43:28

00282181596EXPA1

8

9.802

CHIX

18/10/2021

14:43:28

00282181597EXPA1

72

9.802

CHIX

18/10/2021

14:43:50

00282181750EXPA1

96

9.802

CHIX

18/10/2021

14:43:55

00282181796EXPA1

18

9.802

CHIX

18/10/2021

14:43:55

00282181806EXPA1

16

9.802

CHIX

18/10/2021

14:43:55

00282181807EXPA1

66

9.802

CHIX

18/10/2021

14:43:55

00282181808EXPA1

134

9.802

CHIX

18/10/2021

14:43:55

00282181810EXPA1

252

9.802

CHIX

18/10/2021

14:43:55

00282181812EXPA1

63

9.802

CHIX

18/10/2021

14:44:00

00282181832EXPA1

71

9.802

CHIX

18/10/2021

14:44:00

00282181836EXPA1

252

9.802

CHIX

18/10/2021

14:44:00

00282181838EXPA1

34

9.802

CHIX

18/10/2021

14:44:00

00282181843EXPA1

66

9.802

CHIX

18/10/2021

14:44:00

00282181846EXPA1

136

9.802

CHIX

18/10/2021

14:44:00

00282181849EXPA1

68

9.802

CHIX

18/10/2021

14:44:00

00282181853EXPA1

60

9.802

CHIX

18/10/2021

14:44:00

00282181859EXPA1

240

9.802

CHIX

18/10/2021

14:44:00

00282181860EXPA1

270

9.802

CHIX

18/10/2021

14:44:00

00282181861EXPA1

68

9.802

CHIX

18/10/2021

14:44:00

00282181865EXPA1

60

9.802

CHIX

18/10/2021

14:44:00

00282181869EXPA1

240

9.802

CHIX

18/10/2021

14:44:00

00282181871EXPA1

200

9.802

CHIX

18/10/2021

14:44:00

00282181872EXPA1

60

9.802

CHIX

18/10/2021

14:44:00

00282181873EXPA1

182

9.802

CHIX

18/10/2021

14:44:00

00282181875EXPA1

58

9.802

CHIX

18/10/2021

14:44:05

00282181900EXPA1

199

9.802

CHIX

18/10/2021

14:44:05

00282181901EXPA1

769

9.802

CHIX

18/10/2021

14:44:05

00282181903EXPA1

346

9.802

CHIX

18/10/2021

14:44:05

00282181910EXPA1

368

9.802

CHIX

18/10/2021

14:44:10

00282181970EXPA1

139

9.802

CHIX

18/10/2021

14:44:20

00282182028EXPA1

200

9.802

CHIX

18/10/2021

14:44:20

00282182030EXPA1

76

9.802

CHIX

18/10/2021

14:44:25

00282182045EXPA1

67

9.802

CHIX

18/10/2021

14:44:25

00282182048EXPA1

271

9.802

CHIX

18/10/2021

14:44:25

00282182051EXPA1

105

9.810

CHIX

18/10/2021

14:51:49

00282185453EXPA1

225

9.802

CHIX

18/10/2021

14:54:53

00282186679EXPA1

480

9.802

CHIX

18/10/2021

14:55:57

00282187024EXPA1

374

9.800

CHIX

18/10/2021

14:56:59

00282187380EXPA1

454

9.798

CHIX

18/10/2021

15:02:47

00282190055EXPA1

498

9.810

CHIX

18/10/2021

15:05:33

00282191188EXPA1

1247

9.830

CHIX

18/10/2021

15:07:46

00282192157EXPA1

417

9.836

CHIX

18/10/2021

15:11:14

00282193851EXPA1

68

9.830

CHIX

18/10/2021

15:14:11

00282195501EXPA1

320

9.830

CHIX

18/10/2021

15:14:11

00282195504EXPA1

368

9.832

CHIX

18/10/2021

15:15:40

00282196306EXPA1

521

9.836

CHIX

18/10/2021

15:16:19

00282196619EXPA1

305

9.836

CHIX

18/10/2021

15:17:28

00282197213EXPA1

310

9.834

CHIX

18/10/2021

15:19:08

00282198054EXPA1

232

9.842

CHIX

18/10/2021

15:22:55

00282200409EXPA1

83

9.842

CHIX

18/10/2021

15:22:55

00282200411EXPA1

3

9.866

TRQX

18/10/2021

07:35:24

00282068589EXPA1

169

9.854

TRQX

18/10/2021

07:40:59

00282069640EXPA1

190

9.868

TRQX

18/10/2021

08:34:31

00282084271EXPA1

100

9.870

TRQX

18/10/2021

08:34:31

00282084272EXPA1

500

9.870

TRQX

18/10/2021

08:34:31

00282084273EXPA1

187

9.870

TRQX

18/10/2021

08:34:31

00282084274EXPA1

136

9.864

TRQX

18/10/2021

08:51:17

00282088478EXPA1

1302

9.864

TRQX

18/10/2021

08:51:17

00282088479EXPA1

168

9.868

TRQX

18/10/2021

09:10:37

00282092622EXPA1

100

9.874

TRQX

18/10/2021

09:23:46

00282095447EXPA1

100

9.876

TRQX

18/10/2021

09:28:24

00282096211EXPA1

600

9.876

TRQX

18/10/2021

09:28:54

00282096307EXPA1

253

9.876

TRQX

18/10/2021

09:28:54

00282096308EXPA1

145

9.878

TRQX

18/10/2021

09:31:47

00282097087EXPA1

182

9.878

TRQX

18/10/2021

09:31:47

00282097088EXPA1

100

9.874

TRQX

18/10/2021

09:35:16

00282097929EXPA1

243

9.874

TRQX

18/10/2021

09:35:16

00282097930EXPA1

138

9.874

TRQX

18/10/2021

09:35:16

00282097931EXPA1

43

9.862

TRQX

18/10/2021

10:12:00

00282105548EXPA1

100

9.854

TRQX

18/10/2021

10:17:16

00282106760EXPA1

9

9.854

TRQX

18/10/2021

10:17:17

00282106761EXPA1

127

9.854

TRQX

18/10/2021

10:17:17

00282106762EXPA1

525

9.854

TRQX

18/10/2021

10:17:17

00282106764EXPA1

54

9.852

TRQX

18/10/2021

10:25:37

00282108235EXPA1

443

9.838

TRQX

18/10/2021

10:38:11

00282110528EXPA1

27

9.844

TRQX

18/10/2021

10:57:56

00282113493EXPA1

1344

9.844

TRQX

18/10/2021

11:04:02

00282114465EXPA1

248

9.844

TRQX

18/10/2021

11:04:02

00282114466EXPA1

81

9.846

TRQX

18/10/2021

11:10:49

00282115701EXPA1

3

9.846

TRQX

18/10/2021

11:10:49

00282115704EXPA1

15

9.846

TRQX

18/10/2021

11:10:49

00282115705EXPA1

100

9.844

TRQX

18/10/2021

11:22:18

00282117426EXPA1

100

9.846

TRQX

18/10/2021

11:22:18

00282117429EXPA1

167

9.846

TRQX

18/10/2021

11:22:18

00282117431EXPA1

100

9.792

TRQX

18/10/2021

12:15:01

00282126082EXPA1

190

9.804

TRQX

18/10/2021

12:26:10

00282128345EXPA1

100

9.804

TRQX

18/10/2021

12:26:10

00282128346EXPA1

41

9.798

TRQX

18/10/2021

12:53:32

00282135887EXPA1

335

9.798

TRQX

18/10/2021

12:53:32

00282135888EXPA1

237

9.798

TRQX

18/10/2021

12:53:32

00282135889EXPA1

337

9.798

TRQX

18/10/2021

12:53:32

00282135890EXPA1

21

9.798

TRQX

18/10/2021

12:53:32

00282135891EXPA1

656

9.798

TRQX

18/10/2021

12:53:33

00282135893EXPA1

100

9.784

TRQX

18/10/2021

13:05:33

00282140010EXPA1

170

9.782

TRQX

18/10/2021

13:08:13

00282141001EXPA1

329

9.784

TRQX

18/10/2021

13:19:03

00282144358EXPA1

1363

9.776

TRQX

18/10/2021

13:21:30

00282145126EXPA1

100

9.780

TRQX

18/10/2021

13:30:07

00282147890EXPA1

95

9.796

TRQX

18/10/2021

13:33:35

00282150000EXPA1

1237

9.796

TRQX

18/10/2021

13:33:35

00282150001EXPA1

170

9.784

TRQX

18/10/2021

13:40:04

00282154273EXPA1

26

9.784

TRQX

18/10/2021

13:40:04

00282154275EXPA1

70

9.784

TRQX

18/10/2021

13:40:04

00282154276EXPA1

337

9.784

TRQX

18/10/2021

13:40:04

00282154277EXPA1

111

9.784

TRQX

18/10/2021

13:40:10

00282154334EXPA1

59

9.800

TRQX

18/10/2021

13:51:27

00282160008EXPA1

558

9.800

TRQX

18/10/2021

13:51:27

00282160011EXPA1

12

9.794

TRQX

18/10/2021

13:56:45

00282162217EXPA1

100

9.792

TRQX

18/10/2021

13:57:00

00282162335EXPA1

190

9.790

TRQX

18/10/2021

13:57:45

00282162697EXPA1

100

9.790

TRQX

18/10/2021

13:57:45

00282162701EXPA1

36

9.800

TRQX

18/10/2021

14:01:45

00282164208EXPA1

286

9.800

TRQX

18/10/2021

14:01:45

00282164213EXPA1

100

9.798

TRQX

18/10/2021

14:02:39

00282164721EXPA1

123

9.802

TRQX

18/10/2021

14:06:09

00282166647EXPA1

830

9.804

TRQX

18/10/2021

14:08:34

00282167718EXPA1

170

9.800

TRQX

18/10/2021

14:11:00

00282168548EXPA1

100

9.800

TRQX

18/10/2021

14:11:00

00282168549EXPA1

638

9.792

TRQX

18/10/2021

14:11:10

00282168599EXPA1

170

9.792

TRQX

18/10/2021

14:11:10

00282168600EXPA1

422

9.794

TRQX

18/10/2021

14:11:10

00282168601EXPA1

764

9.800

TRQX

18/10/2021

14:12:20

00282168961EXPA1

500

9.796

TRQX

18/10/2021

14:13:30

00282169371EXPA1

170

9.796

TRQX

18/10/2021

14:13:30

00282169373EXPA1

170

9.794

TRQX

18/10/2021

14:18:10

00282171174EXPA1

100

9.794

TRQX

18/10/2021

14:18:10

00282171175EXPA1

995

9.796

TRQX

18/10/2021

14:19:14

00282171550EXPA1

174

9.796

TRQX

18/10/2021

14:19:14

00282171551EXPA1

771

9.798

TRQX

18/10/2021

14:21:15

00282172382EXPA1

159

9.802

TRQX

18/10/2021

14:39:01

00282179651EXPA1

170

9.802

TRQX

18/10/2021

14:42:06

00282180911EXPA1

100

9.802

TRQX

18/10/2021

14:42:06

00282180917EXPA1

73

9.802

TRQX

18/10/2021

14:43:28

00282181591EXPA1

752

9.802

TRQX

18/10/2021

14:46:42

00282183038EXPA1

414

9.816

TRQX

18/10/2021

14:49:59

00282184569EXPA1

170

9.808

TRQX

18/10/2021

14:52:45

00282185698EXPA1

262

9.802

TRQX

18/10/2021

14:57:10

00282187471EXPA1

37

9.810

TRQX

18/10/2021

15:05:29

00282191157EXPA1

169

9.838

TRQX

18/10/2021

15:12:20

00282194346EXPA1

108

9.834

TRQX

18/10/2021

15:13:37

00282195188EXPA1

58

9.834

TRQX

18/10/2021

15:13:37

00282195198EXPA1

303

9.834

TRQX

18/10/2021

15:13:37

00282195200EXPA1

169

9.834

TRQX

18/10/2021

15:13:37

00282195201EXPA1

81

9.830

TRQX

18/10/2021

15:14:11

00282195499EXPA1

10

9.830

TRQX

18/10/2021

15:14:11

00282195503EXPA1

331

9.842

TRQX

18/10/2021

15:24:23

00282201165EXPA1

100

9.842

TRQX

18/10/2021

15:24:28

00282201208EXPA1

399

9.860

XLON

18/10/2021

07:04:02

00282062570EXPA1

213

9.858

XLON

18/10/2021

07:04:27

00282062600EXPA1

208

9.858

XLON

18/10/2021

07:04:27

00282062601EXPA1

1443

9.880

XLON

18/10/2021

07:15:02

00282064501EXPA1

200

9.862

XLON

18/10/2021

07:24:43

00282066628EXPA1

152

9.862

XLON

18/10/2021

07:24:43

00282066629EXPA1

76

9.862

XLON

18/10/2021

07:24:43

00282066630EXPA1

1085

9.862

XLON

18/10/2021

07:24:43

00282066631EXPA1

849

9.866

XLON

18/10/2021

07:30:42

00282067644EXPA1

1509

9.876

XLON

18/10/2021

07:35:27

00282068595EXPA1

200

9.854

XLON

18/10/2021

07:40:59

00282069641EXPA1

97

9.854

XLON

18/10/2021

07:40:59

00282069642EXPA1

919

9.860

XLON

18/10/2021

07:44:43

00282070678EXPA1

200

9.846

XLON

18/10/2021

07:51:31

00282072080EXPA1

97

9.846

XLON

18/10/2021

07:51:31

00282072081EXPA1

609

9.846

XLON

18/10/2021

07:51:31

00282072083EXPA1

453

9.864

XLON

18/10/2021

07:56:04

00282073280EXPA1

497

9.856

XLON

18/10/2021

07:59:42

00282073966EXPA1

95

9.858

XLON

18/10/2021

08:02:05

00282074588EXPA1

105

9.858

XLON

18/10/2021

08:02:05

00282074591EXPA1

200

9.858

XLON

18/10/2021

08:02:05

00282074592EXPA1

1

9.878

XLON

18/10/2021

08:04:00

00282075455EXPA1

1461

9.880

XLON

18/10/2021

08:04:07

00282075482EXPA1

8

9.888

XLON

18/10/2021

08:10:15

00282077200EXPA1

1207

9.888

XLON

18/10/2021

08:10:15

00282077201EXPA1

135

9.888

XLON

18/10/2021

08:10:15

00282077202EXPA1

536

9.880

XLON

18/10/2021

08:12:05

00282077771EXPA1

137

9.876

XLON

18/10/2021

08:13:49

00282078360EXPA1

755

9.874

XLON

18/10/2021

08:15:22

00282078793EXPA1

200

9.870

XLON

18/10/2021

08:19:15

00282079985EXPA1

40

9.870

XLON

18/10/2021

08:19:15

00282079986EXPA1

61

9.870

XLON

18/10/2021

08:19:15

00282079987EXPA1

200

9.870

XLON

18/10/2021

08:19:57

00282080154EXPA1

200

9.870

XLON

18/10/2021

08:19:57

00282080155EXPA1

42

9.870

XLON

18/10/2021

08:19:57

00282080156EXPA1

42

9.870

XLON

18/10/2021

08:20:03

00282080198EXPA1

465

9.870

XLON

18/10/2021

08:20:03

00282080199EXPA1

341

9.870

XLON

18/10/2021

08:20:03

00282080200EXPA1

94

9.878

XLON

18/10/2021

08:23:12

00282081031EXPA1

734

9.882

XLON

18/10/2021

08:23:47

00282081217EXPA1

174

9.874

XLON

18/10/2021

08:25:22

00282081770EXPA1

372

9.874

XLON

18/10/2021

08:25:22

00282081772EXPA1

540

9.870

XLON

18/10/2021

08:28:02

00282082485EXPA1

128

9.868

XLON

18/10/2021

08:30:04

00282083056EXPA1

67

9.868

XLON

18/10/2021

08:30:05

00282083065EXPA1

489

9.868

XLON

18/10/2021

08:30:05

00282083066EXPA1

6

9.864

XLON

18/10/2021

08:33:14

00282083925EXPA1

200

9.864

XLON

18/10/2021

08:33:14

00282083926EXPA1

8

9.870

XLON

18/10/2021

08:34:31

00282084275EXPA1

549

9.870

XLON

18/10/2021

08:34:33

00282084279EXPA1

424

9.872

XLON

18/10/2021

08:37:18

00282084871EXPA1

374

9.872

XLON

18/10/2021

08:40:00

00282085407EXPA1

1712

9.870

XLON

18/10/2021

08:41:38

00282085794EXPA1

484

9.868

XLON

18/10/2021

08:44:09

00282086371EXPA1

483

9.870

XLON

18/10/2021

08:47:05

00282087258EXPA1

58

9.870

XLON

18/10/2021

08:47:05

00282087259EXPA1

564

9.864

XLON

18/10/2021

08:48:21

00282087684EXPA1

200

9.872

XLON

18/10/2021

08:54:47

00282089458EXPA1

200

9.872

XLON

18/10/2021

08:55:11

00282089570EXPA1

200

9.872

XLON

18/10/2021

08:55:11

00282089571EXPA1

600

9.872

XLON

18/10/2021

08:56:43

00282089924EXPA1

149

9.872

XLON

18/10/2021

08:56:43

00282089925EXPA1

512

9.866

XLON

18/10/2021

08:57:26

00282090067EXPA1

1257

9.864

XLON

18/10/2021

09:01:26

00282090938EXPA1

189

9.864

XLON

18/10/2021

09:01:26

00282090939EXPA1

124

9.864

XLON

18/10/2021

09:05:31

00282091742EXPA1

43

9.864

XLON

18/10/2021

09:05:31

00282091743EXPA1

21

9.864

XLON

18/10/2021

09:05:31

00282091745EXPA1

254

9.864

XLON

18/10/2021

09:05:32

00282091749EXPA1

982

9.864

XLON

18/10/2021

09:05:32

00282091750EXPA1

200

9.866

XLON

18/10/2021

09:12:08

00282092893EXPA1

42

9.866

XLON

18/10/2021

09:12:08

00282092894EXPA1

979

9.864

XLON

18/10/2021

09:12:37

00282092952EXPA1

476

9.854

XLON

18/10/2021

09:14:32

00282093270EXPA1

11

9.866

XLON

18/10/2021

09:19:15

00282094403EXPA1

128

9.868

XLON

18/10/2021

09:19:22

00282094413EXPA1

200

9.868

XLON

18/10/2021

09:19:22

00282094414EXPA1

200

9.868

XLON

18/10/2021

09:19:22

00282094415EXPA1

161

9.868

XLON

18/10/2021

09:19:22

00282094416EXPA1

76

9.868

XLON

18/10/2021

09:19:22

00282094417EXPA1

444

9.868

XLON

18/10/2021

09:19:22

00282094418EXPA1

334

9.868

XLON

18/10/2021

09:19:22

00282094419EXPA1

10

9.872

XLON

18/10/2021

09:23:41

00282095435EXPA1

58

9.876

XLON

18/10/2021

09:30:35

00282096869EXPA1

18

9.876

XLON

18/10/2021

09:36:32

00282098144EXPA1

43

9.876

XLON

18/10/2021

09:36:32

00282098145EXPA1

200

9.876

XLON

18/10/2021

09:36:32

00282098146EXPA1

200

9.876

XLON

18/10/2021

09:40:52

00282099093EXPA1

200

9.876

XLON

18/10/2021

09:40:52

00282099094EXPA1

154

9.876

XLON

18/10/2021

09:40:52

00282099095EXPA1

517

9.880

XLON

18/10/2021

09:42:18

00282099418EXPA1

200

9.882

XLON

18/10/2021

09:45:11

00282100024EXPA1

85

9.882

XLON

18/10/2021

09:45:11

00282100026EXPA1

41

9.882

XLON

18/10/2021

09:45:11

00282100027EXPA1

200

9.882

XLON

18/10/2021

09:45:11

00282100029EXPA1

499

9.882

XLON

18/10/2021

09:45:13

00282100036EXPA1

127

9.892

XLON

18/10/2021

09:50:31

00282101082EXPA1

63

9.892

XLON

18/10/2021

09:50:31

00282101083EXPA1

1346

9.892

XLON

18/10/2021

09:50:31

00282101086EXPA1

211

9.886

XLON

18/10/2021

09:55:02

00282102003EXPA1

270

9.886

XLON

18/10/2021

09:55:02

00282102004EXPA1

460

9.882

XLON

18/10/2021

09:55:30

00282102081EXPA1

200

9.874

XLON

18/10/2021

09:58:00

00282102571EXPA1

200

9.874

XLON

18/10/2021

09:58:00

00282102573EXPA1

400

9.874

XLON

18/10/2021

09:58:01

00282102576EXPA1

1083

9.870

XLON

18/10/2021

10:07:18

00282104616EXPA1

39

9.870

XLON

18/10/2021

10:07:18

00282104617EXPA1

200

9.868

XLON

18/10/2021

10:13:30

00282105857EXPA1

210

9.868

XLON

18/10/2021

10:13:30

00282105858EXPA1

866

9.868

XLON

18/10/2021

10:13:30

00282105860EXPA1

200

9.854

XLON

18/10/2021

10:17:17

00282106765EXPA1

119

9.854

XLON

18/10/2021

10:17:17

00282106766EXPA1

482

9.852

XLON

18/10/2021

10:21:14

00282107409EXPA1

200

9.852

XLON

18/10/2021

10:23:24

00282107828EXPA1

286

9.852

XLON

18/10/2021

10:23:27

00282107831EXPA1

312

9.852

XLON

18/10/2021

10:24:42

00282108068EXPA1

139

9.852

XLON

18/10/2021

10:24:42

00282108069EXPA1

128

9.852

XLON

18/10/2021

10:28:52

00282108849EXPA1

914

9.848

XLON

18/10/2021

10:30:01

00282109088EXPA1

79

9.840

XLON

18/10/2021

10:33:18

00282109768EXPA1

40

9.840

XLON

18/10/2021

10:33:18

00282109769EXPA1

324

9.840

XLON

18/10/2021

10:33:18

00282109770EXPA1

200

9.840

XLON

18/10/2021

10:36:48

00282110286EXPA1

200

9.840

XLON

18/10/2021

10:36:48

00282110287EXPA1

200

9.844

XLON

18/10/2021

10:41:51

00282111135EXPA1

135

9.844

XLON

18/10/2021

10:41:51

00282111136EXPA1

200

9.844

XLON

18/10/2021

10:41:51

00282111138EXPA1

360

9.842

XLON

18/10/2021

10:43:04

00282111278EXPA1

428

9.848

XLON

18/10/2021

10:44:44

00282111500EXPA1

419

9.846

XLON

18/10/2021

10:45:14

00282111613EXPA1

602

9.844

XLON

18/10/2021

10:50:38

00282112348EXPA1

513

9.844

XLON

18/10/2021

10:50:38

00282112350EXPA1

353

9.846

XLON

18/10/2021

10:52:43

00282112772EXPA1

377

9.844

XLON

18/10/2021

10:53:44

00282112891EXPA1

79

9.844

XLON

18/10/2021

10:53:44

00282112892EXPA1

114

9.838

XLON

18/10/2021

10:56:34

00282113268EXPA1

200

9.842

XLON

18/10/2021

10:57:56

00282113495EXPA1

200

9.842

XLON

18/10/2021

10:57:56

00282113496EXPA1

54

9.842

XLON

18/10/2021

10:57:56

00282113497EXPA1

179

9.842

XLON

18/10/2021

10:57:56

00282113498EXPA1

200

9.842

XLON

18/10/2021

11:00:09

00282113797EXPA1

200

9.850

XLON

18/10/2021

11:10:02

00282115562EXPA1

200

9.846

XLON

18/10/2021

11:10:49

00282115700EXPA1

9

9.846

XLON

18/10/2021

11:10:49

00282115702EXPA1

131

9.846

XLON

18/10/2021

11:10:49

00282115703EXPA1

200

9.844

XLON

18/10/2021

11:13:22

00282116109EXPA1

258

9.844

XLON

18/10/2021

11:13:22

00282116110EXPA1

200

9.844

XLON

18/10/2021

11:13:22

00282116111EXPA1

390

9.844

XLON

18/10/2021

11:13:22

00282116112EXPA1

200

9.844

XLON

18/10/2021

11:13:22

00282116113EXPA1

200

9.844

XLON

18/10/2021

11:13:22

00282116114EXPA1

380

9.850

XLON

18/10/2021

11:16:48

00282116616EXPA1

485

9.846

XLON

18/10/2021

11:17:49

00282116712EXPA1

503

9.848

XLON

18/10/2021

11:25:22

00282117910EXPA1

200

9.844

XLON

18/10/2021

11:34:13

00282119382EXPA1

200

9.844

XLON

18/10/2021

11:34:13

00282119383EXPA1

400

9.844

XLON

18/10/2021

11:34:13

00282119384EXPA1

109

9.844

XLON

18/10/2021

11:34:13

00282119385EXPA1

129

9.844

XLON

18/10/2021

11:34:13

00282119386EXPA1

157

9.844

XLON

18/10/2021

11:34:13

00282119387EXPA1

457

9.840

XLON

18/10/2021

11:36:23

00282119693EXPA1

49

9.840

XLON

18/10/2021

11:41:05

00282120295EXPA1

1206

9.840

XLON

18/10/2021

11:41:05

00282120296EXPA1

268

9.828

XLON

18/10/2021

11:44:06

00282120684EXPA1

153

9.828

XLON

18/10/2021

11:44:06

00282120685EXPA1

445

9.824

XLON

18/10/2021

11:50:57

00282121743EXPA1

471

9.828

XLON

18/10/2021

11:51:56

00282121878EXPA1

200

9.830

XLON

18/10/2021

11:55:03

00282122285EXPA1

200

9.830

XLON

18/10/2021

11:55:34

00282122375EXPA1

559

9.828

XLON

18/10/2021

11:55:49

00282122406EXPA1

514

9.824

XLON

18/10/2021

11:56:16

00282122499EXPA1

560

9.816

XLON

18/10/2021

11:58:07

00282122781EXPA1

430

9.806

XLON

18/10/2021

12:01:58

00282123505EXPA1

257

9.794

XLON

18/10/2021

12:03:40

00282124134EXPA1

454

9.792

XLON

18/10/2021

12:04:02

00282124209EXPA1

506

9.788

XLON

18/10/2021

12:04:38

00282124352EXPA1

80

9.788

XLON

18/10/2021

12:04:38

00282124353EXPA1

150

9.796

XLON

18/10/2021

12:07:56

00282124911EXPA1

539

9.796

XLON

18/10/2021

12:07:56

00282124912EXPA1

737

9.796

XLON

18/10/2021

12:07:56

00282124913EXPA1

514

9.800

XLON

18/10/2021

12:09:29

00282125177EXPA1

186

9.792

XLON

18/10/2021

12:13:16

00282125796EXPA1

19

9.792

XLON

18/10/2021

12:13:16

00282125797EXPA1

5

9.792

XLON

18/10/2021

12:13:18

00282125800EXPA1

65

9.792

XLON

18/10/2021

12:13:19

00282125801EXPA1

100

9.792

XLON

18/10/2021

12:13:20

00282125802EXPA1

95

9.792

XLON

18/10/2021

12:13:20

00282125804EXPA1

12

9.792

XLON

18/10/2021

12:16:53

00282126510EXPA1

960

9.796

XLON

18/10/2021

12:17:25

00282126596EXPA1

139

9.806

XLON

18/10/2021

12:20:46

00282127108EXPA1

200

9.806

XLON

18/10/2021

12:20:49

00282127114EXPA1

333

9.806

XLON

18/10/2021

12:20:50

00282127119EXPA1

178

9.806

XLON

18/10/2021

12:20:50

00282127120EXPA1

540

9.802

XLON

18/10/2021

12:22:52

00282127485EXPA1

345

9.804

XLON

18/10/2021

12:26:09

00282128340EXPA1

60

9.804

XLON

18/10/2021

12:26:09

00282128341EXPA1

200

9.804

XLON

18/10/2021

12:26:10

00282128342EXPA1

372

9.804

XLON

18/10/2021

12:26:10

00282128344EXPA1

510

9.800

XLON

18/10/2021

12:29:05

00282129095EXPA1

2

9.802

XLON

18/10/2021

12:31:18

00282129533EXPA1

155

9.802

XLON

18/10/2021

12:31:42

00282129646EXPA1

713

9.802

XLON

18/10/2021

12:31:42

00282129647EXPA1

841

9.806

XLON

18/10/2021

12:34:40

00282130304EXPA1

20

9.802

XLON

18/10/2021

12:36:47

00282130903EXPA1

307

9.802

XLON

18/10/2021

12:40:10

00282131680EXPA1

636

9.802

XLON

18/10/2021

12:40:10

00282131682EXPA1

200

9.808

XLON

18/10/2021

12:42:01

00282132067EXPA1

131

9.808

XLON

18/10/2021

12:42:01

00282132069EXPA1

200

9.808

XLON

18/10/2021

12:42:01

00282132070EXPA1

62

9.808

XLON

18/10/2021

12:42:01

00282132071EXPA1

41

9.808

XLON

18/10/2021

12:42:01

00282132072EXPA1

72

9.808

XLON

18/10/2021

12:42:01

00282132073EXPA1

232

9.808

XLON

18/10/2021

12:42:01

00282132074EXPA1

138

9.804

XLON

18/10/2021

12:44:55

00282132840EXPA1

40

9.804

XLON

18/10/2021

12:44:55

00282132842EXPA1

200

9.804

XLON

18/10/2021

12:44:55

00282132845EXPA1

200

9.804

XLON

18/10/2021

12:44:55

00282132846EXPA1

310

9.804

XLON

18/10/2021

12:44:55

00282132847EXPA1

159

9.804

XLON

18/10/2021

12:44:55

00282132848EXPA1

1059

9.802

XLON

18/10/2021

12:47:38

00282133792EXPA1

576

9.798

XLON

18/10/2021

12:49:35

00282134545EXPA1

20

9.796

XLON

18/10/2021

12:53:29

00282135861EXPA1

589

9.792

XLON

18/10/2021

12:56:13

00282136946EXPA1

200

9.790

XLON

18/10/2021

12:57:56

00282137435EXPA1

24

9.786

XLON

18/10/2021

13:01:55

00282138916EXPA1

496

9.786

XLON

18/10/2021

13:01:55

00282138917EXPA1

277

9.786

XLON

18/10/2021

13:01:55

00282138919EXPA1

448

9.784

XLON

18/10/2021

13:02:24

00282139133EXPA1

365

9.788

XLON

18/10/2021

13:03:51

00282139578EXPA1

200

9.784

XLON

18/10/2021

13:05:33

00282140009EXPA1

1161

9.784

XLON

18/10/2021

13:09:39

00282141396EXPA1

584

9.782

XLON

18/10/2021

13:11:49

00282141941EXPA1

200

9.782

XLON

18/10/2021

13:12:22

00282142078EXPA1

200

9.782

XLON

18/10/2021

13:12:22

00282142079EXPA1

599

9.782

XLON

18/10/2021

13:12:22

00282142080EXPA1

200

9.778

XLON

18/10/2021

13:14:05

00282142443EXPA1

128

9.778

XLON

18/10/2021

13:14:05

00282142444EXPA1

128

9.778

XLON

18/10/2021

13:14:05

00282142445EXPA1

128

9.778

XLON

18/10/2021

13:14:05

00282142446EXPA1

43

9.778

XLON

18/10/2021

13:14:05

00282142447EXPA1

169

9.778

XLON

18/10/2021

13:14:05

00282142448EXPA1

328

9.778

XLON

18/10/2021

13:14:05

00282142449EXPA1

863

9.788

XLON

18/10/2021

13:17:27

00282143734EXPA1

342

9.788

XLON

18/10/2021

13:17:27

00282143735EXPA1

516

9.788

XLON

18/10/2021

13:17:27

00282143736EXPA1

140

9.780

XLON

18/10/2021

13:20:32

00282144796EXPA1

302

9.780

XLON

18/10/2021

13:20:32

00282144797EXPA1

200

9.778

XLON

18/10/2021

13:23:14

00282145730EXPA1

839

9.782

XLON

18/10/2021

13:24:01

00282145876EXPA1

11

9.780

XLON

18/10/2021

13:26:08

00282146497EXPA1

337

9.780

XLON

18/10/2021

13:26:11

00282146520EXPA1

500

9.780

XLON

18/10/2021

13:26:11

00282146521EXPA1

200

9.778

XLON

18/10/2021

13:28:45

00282147214EXPA1

200

9.778

XLON

18/10/2021

13:28:45

00282147215EXPA1

470

9.778

XLON

18/10/2021

13:28:45

00282147216EXPA1

61

9.778

XLON

18/10/2021

13:28:45

00282147217EXPA1

257

9.778

XLON

18/10/2021

13:28:45

00282147218EXPA1

561

9.780

XLON

18/10/2021

13:30:07

00282147897EXPA1

1116

9.790

XLON

18/10/2021

13:31:28

00282148820EXPA1

74

9.790

XLON

18/10/2021

13:31:40

00282148926EXPA1

209

9.790

XLON

18/10/2021

13:31:40

00282148927EXPA1

104

9.790

XLON

18/10/2021

13:32:20

00282149247EXPA1

363

9.790

XLON

18/10/2021

13:32:20

00282149248EXPA1

959

9.794

XLON

18/10/2021

13:32:43

00282149469EXPA1

46

9.796

XLON

18/10/2021

13:34:27

00282150513EXPA1

124

9.796

XLON

18/10/2021

13:34:27

00282150514EXPA1

128

9.796

XLON

18/10/2021

13:34:27

00282150515EXPA1

200

9.794

XLON

18/10/2021

13:34:38

00282150636EXPA1

220

9.794

XLON

18/10/2021

13:34:38

00282150638EXPA1

40

9.794

XLON

18/10/2021

13:34:38

00282150639EXPA1

35

9.794

XLON

18/10/2021

13:35:08

00282150963EXPA1

257

9.794

XLON

18/10/2021

13:35:08

00282150964EXPA1

451

9.794

XLON

18/10/2021

13:35:25

00282151266EXPA1

347

9.794

XLON

18/10/2021

13:35:25

00282151267EXPA1

200

9.782

XLON

18/10/2021

13:36:21

00282152100EXPA1

134

9.782

XLON

18/10/2021

13:36:21

00282152102EXPA1

142

9.782

XLON

18/10/2021

13:36:21

00282152103EXPA1

41

9.782

XLON

18/10/2021

13:36:21

00282152105EXPA1

158

9.782

XLON

18/10/2021

13:36:21

00282152107EXPA1

303

9.782

XLON

18/10/2021

13:36:36

00282152180EXPA1

200

9.782

XLON

18/10/2021

13:37:13

00282152501EXPA1

258

9.780

XLON

18/10/2021

13:37:15

00282152573EXPA1

216

9.780

XLON

18/10/2021

13:37:15

00282152582EXPA1

200

9.778

XLON

18/10/2021

13:37:42

00282153011EXPA1

80

9.778

XLON

18/10/2021

13:37:42

00282153012EXPA1

554

9.778

XLON

18/10/2021

13:37:42

00282153015EXPA1

111

9.778

XLON

18/10/2021

13:37:43

00282153016EXPA1

211

9.778

XLON

18/10/2021

13:37:43

00282153018EXPA1

142

9.778

XLON

18/10/2021

13:38:44

00282153557EXPA1

43

9.778

XLON

18/10/2021

13:38:44

00282153558EXPA1

532

9.776

XLON

18/10/2021

13:39:25

00282153862EXPA1

200

9.776

XLON

18/10/2021

13:39:25

00282153863EXPA1

200

9.784

XLON

18/10/2021

13:40:10

00282154335EXPA1

87

9.784

XLON

18/10/2021

13:40:10

00282154337EXPA1

129

9.790

XLON

18/10/2021

13:41:31

00282155045EXPA1

200

9.792

XLON

18/10/2021

13:41:31

00282155046EXPA1

200

9.792

XLON

18/10/2021

13:41:31

00282155047EXPA1

502

9.792

XLON

18/10/2021

13:41:31

00282155048EXPA1

360

9.792

XLON

18/10/2021

13:41:31

00282155049EXPA1

41

9.792

XLON

18/10/2021

13:42:28

00282155406EXPA1

202

9.792

XLON

18/10/2021

13:42:28

00282155407EXPA1

30

9.792

XLON

18/10/2021

13:42:28

00282155408EXPA1

778

9.800

XLON

18/10/2021

13:42:57

00282155670EXPA1

40

9.800

XLON

18/10/2021

13:42:57

00282155671EXPA1

42

9.800

XLON

18/10/2021

13:42:57

00282155672EXPA1

256

9.800

XLON

18/10/2021

13:43:03

00282155695EXPA1

237

9.800

XLON

18/10/2021

13:43:03

00282155696EXPA1

388

9.808

XLON

18/10/2021

13:45:16

00282156392EXPA1

53

9.808

XLON

18/10/2021

13:45:17

00282156405EXPA1

321

9.808

XLON

18/10/2021

13:45:23

00282156444EXPA1

896

9.808

XLON

18/10/2021

13:45:23

00282156446EXPA1

200

9.806

XLON

18/10/2021

13:46:51

00282157138EXPA1

41

9.806

XLON

18/10/2021

13:46:51

00282157139EXPA1

200

9.806

XLON

18/10/2021

13:46:51

00282157140EXPA1

14

9.806

XLON

18/10/2021

13:46:52

00282157146EXPA1

255

9.806

XLON

18/10/2021

13:46:52

00282157147EXPA1

18

9.818

XLON

18/10/2021

13:48:46

00282158332EXPA1

149

9.818

XLON

18/10/2021

13:48:46

00282158333EXPA1

255

9.818

XLON

18/10/2021

13:48:47

00282158335EXPA1

515

9.812

XLON

18/10/2021

13:49:30

00282158647EXPA1

282

9.800

XLON

18/10/2021

13:50:12

00282159177EXPA1

394

9.800

XLON

18/10/2021

13:50:25

00282159350EXPA1

41

9.800

XLON

18/10/2021

13:50:25

00282159351EXPA1

292

9.800

XLON

18/10/2021

13:50:25

00282159352EXPA1

603

9.784

XLON

18/10/2021

13:52:37

00282160624EXPA1

41

9.794

XLON

18/10/2021

13:54:01

00282161126EXPA1

320

9.794

XLON

18/10/2021

13:54:01

00282161127EXPA1

200

9.794

XLON

18/10/2021

13:54:01

00282161128EXPA1

200

9.790

XLON

18/10/2021

13:56:08

00282161996EXPA1

501

9.790

XLON

18/10/2021

13:56:08

00282162001EXPA1

200

9.790

XLON

18/10/2021

13:56:10

00282162008EXPA1

152

9.790

XLON

18/10/2021

13:56:10

00282162010EXPA1

115

9.790

XLON

18/10/2021

13:56:10

00282162012EXPA1

200

9.794

XLON

18/10/2021

13:56:45

00282162228EXPA1

284

9.794

XLON

18/10/2021

13:56:45

00282162229EXPA1

118

9.794

XLON

18/10/2021

13:56:45

00282162232EXPA1

167

9.794

XLON

18/10/2021

13:56:45

00282162233EXPA1

344

9.794

XLON

18/10/2021

13:56:45

00282162234EXPA1

200

9.794

XLON

18/10/2021

13:56:50

00282162266EXPA1

363

9.794

XLON

18/10/2021

13:56:50

00282162267EXPA1

200

9.794

XLON

18/10/2021

13:56:55

00282162283EXPA1

150

9.792

XLON

18/10/2021

13:57:36

00282162627EXPA1

114

9.792

XLON

18/10/2021

13:57:36

00282162629EXPA1

167

9.792

XLON

18/10/2021

13:57:36

00282162630EXPA1

200

9.790

XLON

18/10/2021

13:57:45

00282162699EXPA1

144

9.790

XLON

18/10/2021

13:57:45

00282162702EXPA1

1778

9.796

XLON

18/10/2021

13:59:09

00282163191EXPA1

200

9.796

XLON

18/10/2021

13:59:11

00282163205EXPA1

110

9.796

XLON

18/10/2021

13:59:11

00282163206EXPA1

200

9.796

XLON

18/10/2021

13:59:11

00282163207EXPA1

128

9.796

XLON

18/10/2021

13:59:11

00282163208EXPA1

200

9.796

XLON

18/10/2021

13:59:22

00282163249EXPA1

259

9.796

XLON

18/10/2021

13:59:22

00282163250EXPA1

788

9.798

XLON

18/10/2021

14:00:03

00282163495EXPA1

575

9.798

XLON

18/10/2021

14:00:03

00282163497EXPA1

1605

9.798

XLON

18/10/2021

14:00:32

00282163726EXPA1

1017

9.798

XLON

18/10/2021

14:00:32

00282163727EXPA1

1663

9.798

XLON

18/10/2021

14:00:55

00282163877EXPA1

200

9.798

XLON

18/10/2021

14:01:21

00282164083EXPA1

135

9.798

XLON

18/10/2021

14:01:21

00282164084EXPA1

189

9.798

XLON

18/10/2021

14:01:21

00282164086EXPA1

94

9.798

XLON

18/10/2021

14:01:21

00282164087EXPA1

238

9.798

XLON

18/10/2021

14:01:22

00282164089EXPA1

848

9.800

XLON

18/10/2021

14:01:45

00282164210EXPA1

408

9.800

XLON

18/10/2021

14:01:45

00282164211EXPA1

80

9.800

XLON

18/10/2021

14:01:45

00282164214EXPA1

200

9.800

XLON

18/10/2021

14:02:31

00282164652EXPA1

786

9.800

XLON

18/10/2021

14:02:31

00282164653EXPA1

191

9.800

XLON

18/10/2021

14:02:31

00282164654EXPA1

200

9.796

XLON

18/10/2021

14:02:39

00282164722EXPA1

200

9.800

XLON

18/10/2021

14:03:03

00282164963EXPA1

158

9.800

XLON

18/10/2021

14:03:03

00282164964EXPA1

200

9.800

XLON

18/10/2021

14:03:11

00282165105EXPA1

160

9.800

XLON

18/10/2021

14:03:11

00282165106EXPA1

43

9.802

XLON

18/10/2021

14:03:26

00282165261EXPA1

1183

9.802

XLON

18/10/2021

14:03:51

00282165368EXPA1

200

9.800

XLON

18/10/2021

14:03:56

00282165415EXPA1

174

9.800

XLON

18/10/2021

14:03:56

00282165416EXPA1

137

9.800

XLON

18/10/2021

14:03:56

00282165417EXPA1

1010

9.804

XLON

18/10/2021

14:05:02

00282165946EXPA1

200

9.800

XLON

18/10/2021

14:05:29

00282166279EXPA1

172

9.800

XLON

18/10/2021

14:05:29

00282166280EXPA1

230

9.800

XLON

18/10/2021

14:05:32

00282166300EXPA1

173

9.800

XLON

18/10/2021

14:05:32

00282166301EXPA1

164

9.800

XLON

18/10/2021

14:05:33

00282166309EXPA1

200

9.800

XLON

18/10/2021

14:05:35

00282166323EXPA1

173

9.800

XLON

18/10/2021

14:05:35

00282166324EXPA1

785

9.802

XLON

18/10/2021

14:06:09

00282166649EXPA1

695

9.800

XLON

18/10/2021

14:07:10

00282167034EXPA1

128

9.804

XLON

18/10/2021

14:08:07

00282167491EXPA1

764

9.804

XLON

18/10/2021

14:08:07

00282167505EXPA1

77

9.804

XLON

18/10/2021

14:08:16

00282167594EXPA1

76

9.804

XLON

18/10/2021

14:08:16

00282167595EXPA1

346

9.808

XLON

18/10/2021

14:10:09

00282168306EXPA1

550

9.808

XLON

18/10/2021

14:10:16

00282168335EXPA1

200

9.800

XLON

18/10/2021

14:10:58

00282168539EXPA1

127

9.800

XLON

18/10/2021

14:10:59

00282168545EXPA1

700

9.798

XLON

18/10/2021

14:11:01

00282168551EXPA1

540

9.794

XLON

18/10/2021

14:11:05

00282168573EXPA1

200

9.792

XLON

18/10/2021

14:11:10

00282168602EXPA1

200

9.792

XLON

18/10/2021

14:11:10

00282168603EXPA1

200

9.792

XLON

18/10/2021

14:11:10

00282168604EXPA1

200

9.792

XLON

18/10/2021

14:11:15

00282168631EXPA1

321

9.792

XLON

18/10/2021

14:11:15

00282168632EXPA1

200

9.792

XLON

18/10/2021

14:11:15

00282168633EXPA1

189

9.800

XLON

18/10/2021

14:12:28

00282168984EXPA1

569

9.798

XLON

18/10/2021

14:12:53

00282169144EXPA1

200

9.798

XLON

18/10/2021

14:14:36

00282169740EXPA1

146

9.800

XLON

18/10/2021

14:14:45

00282169778EXPA1

108

9.800

XLON

18/10/2021

14:14:45

00282169779EXPA1

141

9.800

XLON

18/10/2021

14:14:45

00282169780EXPA1

40

9.800

XLON

18/10/2021

14:14:45

00282169781EXPA1

128

9.800

XLON

18/10/2021

14:14:45

00282169782EXPA1

64

9.800

XLON

18/10/2021

14:14:45

00282169783EXPA1

28

9.800

XLON

18/10/2021

14:14:45

00282169784EXPA1

5

9.800

XLON

18/10/2021

14:14:45

00282169785EXPA1

256

9.800

XLON

18/10/2021

14:14:46

00282169790EXPA1

253

9.800

XLON

18/10/2021

14:14:46

00282169791EXPA1

40

9.794

XLON

18/10/2021

14:16:07

00282170319EXPA1

128

9.794

XLON

18/10/2021

14:16:07

00282170320EXPA1

200

9.794

XLON

18/10/2021

14:16:13

00282170353EXPA1

164

9.794

XLON

18/10/2021

14:16:13

00282170354EXPA1

194

9.794

XLON

18/10/2021

14:16:13

00282170356EXPA1

1035

9.794

XLON

18/10/2021

14:16:13

00282170357EXPA1

477

9.796

XLON

18/10/2021

14:17:04

00282170754EXPA1

200

9.794

XLON

18/10/2021

14:18:10

00282171173EXPA1

200

9.794

XLON

18/10/2021

14:18:27

00282171254EXPA1

200

9.794

XLON

18/10/2021

14:18:27

00282171256EXPA1

86

9.794

XLON

18/10/2021

14:18:27

00282171257EXPA1

200

9.796

XLON

18/10/2021

14:20:16

00282171899EXPA1

383

9.796

XLON

18/10/2021

14:20:37

00282172154EXPA1

2

9.796

XLON

18/10/2021

14:20:37

00282172155EXPA1

200

9.798

XLON

18/10/2021

14:21:15

00282172383EXPA1

41

9.798

XLON

18/10/2021

14:21:15

00282172384EXPA1

294

9.798

XLON

18/10/2021

14:21:15

00282172385EXPA1

155

9.798

XLON

18/10/2021

14:22:17

00282172801EXPA1

347

9.798

XLON

18/10/2021

14:22:17

00282172802EXPA1

357

9.798

XLON

18/10/2021

14:22:17

00282172803EXPA1

361

9.798

XLON

18/10/2021

14:22:17

00282172804EXPA1

175

9.790

XLON

18/10/2021

14:23:03

00282173103EXPA1

125

9.790

XLON

18/10/2021

14:23:03

00282173104EXPA1

132

9.790

XLON

18/10/2021

14:23:05

00282173107EXPA1

42

9.798

XLON

18/10/2021

14:24:29

00282173647EXPA1

351

9.798

XLON

18/10/2021

14:24:29

00282173648EXPA1

600

9.798

XLON

18/10/2021

14:24:39

00282173707EXPA1

253

9.798

XLON

18/10/2021

14:24:39

00282173708EXPA1

200

9.800

XLON

18/10/2021

14:25:42

00282174175EXPA1

41

9.800

XLON

18/10/2021

14:25:42

00282174176EXPA1

166

9.800

XLON

18/10/2021

14:25:42

00282174177EXPA1

1

9.800

XLON

18/10/2021

14:25:42

00282174178EXPA1

500

9.806

XLON

18/10/2021

14:28:06

00282175339EXPA1

1183

9.806

XLON

18/10/2021

14:29:05

00282175635EXPA1

457

9.800

XLON

18/10/2021

14:32:19

00282176955EXPA1

260

9.800

XLON

18/10/2021

14:32:19

00282176956EXPA1

220

9.802

XLON

18/10/2021

14:32:55

00282177214EXPA1

43

9.802

XLON

18/10/2021

14:32:55

00282177215EXPA1

200

9.804

XLON

18/10/2021

14:33:53

00282177521EXPA1

379

9.804

XLON

18/10/2021

14:33:53

00282177522EXPA1

156

9.804

XLON

18/10/2021

14:33:53

00282177523EXPA1

196

9.804

XLON

18/10/2021

14:34:49

00282177924EXPA1

43

9.804

XLON

18/10/2021

14:34:49

00282177925EXPA1

36

9.804

XLON

18/10/2021

14:34:49

00282177926EXPA1

101

9.804

XLON

18/10/2021

14:34:49

00282177927EXPA1

42

9.804

XLON

18/10/2021

14:34:49

00282177928EXPA1

545

9.804

XLON

18/10/2021

14:34:49

00282177929EXPA1

164

9.800

XLON

18/10/2021

14:35:52

00282178377EXPA1

180

9.800

XLON

18/10/2021

14:35:52

00282178379EXPA1

168

9.800

XLON

18/10/2021

14:35:52

00282178380EXPA1

43

9.800

XLON

18/10/2021

14:36:45

00282178728EXPA1

744

9.800

XLON

18/10/2021

14:36:45

00282178729EXPA1

127

9.802

XLON

18/10/2021

14:37:42

00282179124EXPA1

40

9.802

XLON

18/10/2021

14:37:42

00282179125EXPA1

158

9.802

XLON

18/10/2021

14:37:42

00282179126EXPA1

200

9.802

XLON

18/10/2021

14:37:42

00282179127EXPA1

19

9.802

XLON

18/10/2021

14:37:42

00282179128EXPA1

200

9.802

XLON

18/10/2021

14:37:42

00282179129EXPA1

19

9.802

XLON

18/10/2021

14:37:42

00282179130EXPA1

42

9.802

XLON

18/10/2021

14:37:42

00282179131EXPA1

200

9.802

XLON

18/10/2021

14:37:42

00282179132EXPA1

19

9.802

XLON

18/10/2021

14:37:42

00282179133EXPA1

294

9.800

XLON

18/10/2021

14:37:42

00282179134EXPA1

61

9.802

XLON

18/10/2021

14:39:00

00282179647EXPA1

296

9.804

XLON

18/10/2021

14:39:52

00282179935EXPA1

128

9.804

XLON

18/10/2021

14:39:52

00282179936EXPA1

1

9.804

XLON

18/10/2021

14:39:52

00282179937EXPA1

79

9.804

XLON

18/10/2021

14:39:52

00282179938EXPA1

14

9.804

XLON

18/10/2021

14:39:52

00282179939EXPA1

17

9.804

XLON

18/10/2021

14:39:52

00282179940EXPA1

13

9.804

XLON

18/10/2021

14:39:52

00282179941EXPA1

25

9.804

XLON

18/10/2021

14:39:52

00282179942EXPA1

13

9.804

XLON

18/10/2021

14:39:52

00282179943EXPA1

156

9.804

XLON

18/10/2021

14:39:52

00282179944EXPA1

33

9.804

XLON

18/10/2021

14:39:52

00282179945EXPA1

28

9.804

XLON

18/10/2021

14:39:52

00282179946EXPA1

79

9.804

XLON

18/10/2021

14:39:52

00282179947EXPA1

200

9.804

XLON

18/10/2021

14:39:52

00282179948EXPA1

70

9.804

XLON

18/10/2021

14:39:52

00282179949EXPA1

15

9.804

XLON

18/10/2021

14:39:52

00282179950EXPA1

13

9.804

XLON

18/10/2021

14:39:52

00282179951EXPA1

36

9.804

XLON

18/10/2021

14:39:52

00282179952EXPA1

200

9.804

XLON

18/10/2021

14:39:52

00282179953EXPA1

70

9.804

XLON

18/10/2021

14:39:52

00282179955EXPA1

15

9.804

XLON

18/10/2021

14:39:52

00282179956EXPA1

13

9.804

XLON

18/10/2021

14:39:52

00282179957EXPA1

36

9.804

XLON

18/10/2021

14:39:52

00282179958EXPA1

156

9.804

XLON

18/10/2021

14:39:52

00282179959EXPA1

33

9.804

XLON

18/10/2021

14:39:52

00282179960EXPA1

28

9.804

XLON

18/10/2021

14:39:52

00282179962EXPA1

79

9.804

XLON

18/10/2021

14:39:52

00282179963EXPA1

292

9.802

XLON

18/10/2021

14:39:52

00282179964EXPA1

29

9.802

XLON

18/10/2021

14:39:52

00282179965EXPA1

20

9.800

XLON

18/10/2021

14:40:33

00282180250EXPA1

71

9.800

XLON

18/10/2021

14:40:33

00282180251EXPA1

391

9.800

XLON

18/10/2021

14:40:33

00282180252EXPA1

67

9.802

XLON

18/10/2021

14:42:06

00282180912EXPA1

390

9.802

XLON

18/10/2021

14:42:06

00282180913EXPA1

42

9.802

XLON

18/10/2021

14:42:06

00282180914EXPA1

104

9.802

XLON

18/10/2021

14:42:06

00282180915EXPA1

200

9.802

XLON

18/10/2021

14:42:06

00282180919EXPA1

102

9.800

XLON

18/10/2021

14:42:58

00282181344EXPA1

367

9.802

XLON

18/10/2021

14:43:28

00282181592EXPA1

203

9.802

XLON

18/10/2021

14:43:28

00282181593EXPA1

265

9.802

XLON

18/10/2021

14:43:28

00282181595EXPA1

70

9.802

XLON

18/10/2021

14:43:50

00282181749EXPA1

41

9.802

XLON

18/10/2021

14:43:50

00282181751EXPA1

493

9.802

XLON

18/10/2021

14:43:50

00282181752EXPA1

357

9.802

XLON

18/10/2021

14:43:55

00282181794EXPA1

860

9.802

XLON

18/10/2021

14:43:55

00282181795EXPA1

464

9.802

XLON

18/10/2021

14:43:55

00282181797EXPA1

190

9.802

XLON

18/10/2021

14:43:55

00282181799EXPA1

44

9.802

XLON

18/10/2021

14:43:55

00282181800EXPA1

36

9.802

XLON

18/10/2021

14:43:55

00282181801EXPA1

103

9.802

XLON

18/10/2021

14:43:55

00282181803EXPA1

365

9.802

XLON

18/10/2021

14:43:55

00282181809EXPA1

270

9.802

XLON

18/10/2021

14:43:55

00282181811EXPA1

190

9.802

XLON

18/10/2021

14:43:55

00282181814EXPA1

44

9.802

XLON

18/10/2021

14:43:55

00282181815EXPA1

36

9.802

XLON

18/10/2021

14:43:55

00282181816EXPA1

320

9.802

XLON

18/10/2021

14:43:55

00282181817EXPA1

103

9.802

XLON

18/10/2021

14:44:00

00282181833EXPA1

717

9.802

XLON

18/10/2021

14:44:00

00282181835EXPA1

200

9.802

XLON

18/10/2021

14:44:00

00282181840EXPA1

275

9.802

XLON

18/10/2021

14:44:00

00282181842EXPA1

103

9.802

XLON

18/10/2021

14:44:00

00282181844EXPA1

195

9.802

XLON

18/10/2021

14:44:00

00282181851EXPA1

44

9.802

XLON

18/10/2021

14:44:00

00282181852EXPA1

36

9.802

XLON

18/10/2021

14:44:00

00282181854EXPA1

77

9.802

XLON

18/10/2021

14:44:00

00282181856EXPA1

26

9.802

XLON

18/10/2021

14:44:00

00282181857EXPA1

195

9.802

XLON

18/10/2021

14:44:00

00282181862EXPA1

36

9.802

XLON

18/10/2021

14:44:00

00282181864EXPA1

44

9.802

XLON

18/10/2021

14:44:00

00282181866EXPA1

103

9.802

XLON

18/10/2021

14:44:00

00282181867EXPA1

195

9.802

XLON

18/10/2021

14:44:00

00282181874EXPA1

36

9.802

XLON

18/10/2021

14:44:00

00282181876EXPA1

103

9.802

XLON

18/10/2021

14:44:00

00282181877EXPA1

387

9.802

XLON

18/10/2021

14:44:05

00282181898EXPA1

195

9.802

XLON

18/10/2021

14:44:05

00282181906EXPA1

46

9.802

XLON

18/10/2021

14:44:05

00282181907EXPA1

38

9.802

XLON

18/10/2021

14:44:05

00282181909EXPA1

279

9.802

XLON

18/10/2021

14:44:10

00282181969EXPA1

398

9.802

XLON

18/10/2021

14:44:15

00282181995EXPA1

180

9.802

XLON

18/10/2021

14:44:15

00282181996EXPA1

201

9.802

XLON

18/10/2021

14:44:15

00282181998EXPA1

117

9.802

XLON

18/10/2021

14:44:20

00282182023EXPA1

143

9.802

XLON

18/10/2021

14:44:20

00282182024EXPA1

214

9.802

XLON

18/10/2021

14:44:20

00282182025EXPA1

41

9.802

XLON

18/10/2021

14:44:20

00282182026EXPA1

50

9.802

XLON

18/10/2021

14:44:20

00282182029EXPA1

214

9.802

XLON

18/10/2021

14:44:25

00282182043EXPA1

41

9.802

XLON

18/10/2021

14:44:25

00282182044EXPA1

50

9.802

XLON

18/10/2021

14:44:25

00282182047EXPA1

117

9.802

XLON

18/10/2021

14:44:25

00282182049EXPA1

226

9.802

XLON

18/10/2021

14:45:36

00282182587EXPA1

127

9.802

XLON

18/10/2021

14:45:36

00282182588EXPA1

860

9.802

XLON

18/10/2021

14:45:36

00282182589EXPA1

43

9.802

XLON

18/10/2021

14:45:36

00282182590EXPA1

82

9.802

XLON

18/10/2021

14:45:36

00282182591EXPA1

386

9.802

XLON

18/10/2021

14:46:42

00282183039EXPA1

731

9.802

XLON

18/10/2021

14:47:38

00282183432EXPA1

74

9.802

XLON

18/10/2021

14:47:38

00282183433EXPA1

567

9.800

XLON

18/10/2021

14:48:10

00282183636EXPA1

593

9.802

XLON

18/10/2021

14:48:53

00282183977EXPA1

808

9.816

XLON

18/10/2021

14:50:00

00282184574EXPA1

191

9.812

XLON

18/10/2021

14:50:58

00282185090EXPA1

215

9.812

XLON

18/10/2021

14:50:58

00282185091EXPA1

200

9.810

XLON

18/10/2021

14:51:13

00282185228EXPA1

229

9.810

XLON

18/10/2021

14:51:13

00282185229EXPA1

322

9.810

XLON

18/10/2021

14:51:13

00282185230EXPA1

507

9.810

XLON

18/10/2021

14:51:49

00282185452EXPA1

510

9.810

XLON

18/10/2021

14:51:49

00282185454EXPA1

40

9.810

XLON

18/10/2021

14:51:49

00282185455EXPA1

408

9.808

XLON

18/10/2021

14:52:45

00282185697EXPA1

43

9.808

XLON

18/10/2021

14:52:45

00282185699EXPA1

325

9.808

XLON

18/10/2021

14:52:45

00282185700EXPA1

878

9.804

XLON

18/10/2021

14:53:52

00282186105EXPA1

40

9.804

XLON

18/10/2021

14:53:52

00282186106EXPA1

207

9.804

XLON

18/10/2021

14:53:52

00282186107EXPA1

19

9.804

XLON

18/10/2021

14:53:52

00282186108EXPA1

324

9.802

XLON

18/10/2021

14:54:53

00282186680EXPA1

1128

9.802

XLON

18/10/2021

14:55:57

00282187025EXPA1

200

9.802

XLON

18/10/2021

14:55:57

00282187026EXPA1

200

9.802

XLON

18/10/2021

14:55:57

00282187027EXPA1

134

9.802

XLON

18/10/2021

14:55:57

00282187028EXPA1

88

9.802

XLON

18/10/2021

14:57:10

00282187472EXPA1

974

9.804

XLON

18/10/2021

14:57:28

00282187545EXPA1

40

9.804

XLON

18/10/2021

14:57:28

00282187548EXPA1

96

9.804

XLON

18/10/2021

14:57:28

00282187549EXPA1

256

9.804

XLON

18/10/2021

14:58:21

00282187816EXPA1

250

9.804

XLON

18/10/2021

14:58:21

00282187817EXPA1

250

9.804

XLON

18/10/2021

14:58:21

00282187819EXPA1

256

9.804

XLON

18/10/2021

14:58:21

00282187820EXPA1

74

9.804

XLON

18/10/2021

14:58:21

00282187821EXPA1

53

9.804

XLON

18/10/2021

14:58:21

00282187822EXPA1

446

9.802

XLON

18/10/2021

14:59:22

00282188352EXPA1

38

9.802

XLON

18/10/2021

14:59:46

00282188614EXPA1

43

9.802

XLON

18/10/2021

14:59:46

00282188616EXPA1

220

9.802

XLON

18/10/2021

14:59:46

00282188618EXPA1

212

9.802

XLON

18/10/2021

14:59:46

00282188619EXPA1

262

9.802

XLON

18/10/2021

14:59:46

00282188622EXPA1

486

9.800

XLON

18/10/2021

15:00:44

00282189366EXPA1

106

9.798

XLON

18/10/2021

15:01:05

00282189522EXPA1

338

9.798

XLON

18/10/2021

15:01:05

00282189523EXPA1

539

9.798

XLON

18/10/2021

15:01:05

00282189524EXPA1

18

9.798

XLON

18/10/2021

15:01:05

00282189525EXPA1

547

9.798

XLON

18/10/2021

15:01:59

00282189801EXPA1

513

9.798

XLON

18/10/2021

15:02:17

00282189899EXPA1

1067

9.798

XLON

18/10/2021

15:02:47

00282190056EXPA1

54

9.802

XLON

18/10/2021

15:03:50

00282190451EXPA1

42

9.802

XLON

18/10/2021

15:03:50

00282190452EXPA1

535

9.802

XLON

18/10/2021

15:03:50

00282190453EXPA1

16

9.802

XLON

18/10/2021

15:03:50

00282190454EXPA1

37

9.802

XLON

18/10/2021

15:03:50

00282190455EXPA1

16

9.802

XLON

18/10/2021

15:03:50

00282190456EXPA1

37

9.802

XLON

18/10/2021

15:03:50

00282190457EXPA1

16

9.802

XLON

18/10/2021

15:03:50

00282190458EXPA1

37

9.802

XLON

18/10/2021

15:03:50

00282190459EXPA1

16

9.802

XLON

18/10/2021

15:03:50

00282190460EXPA1

37

9.802

XLON

18/10/2021

15:03:50

00282190461EXPA1

41

9.802

XLON

18/10/2021

15:03:50

00282190462EXPA1

16

9.802

XLON

18/10/2021

15:03:50

00282190463EXPA1

37

9.802

XLON

18/10/2021

15:03:50

00282190464EXPA1

127

9.802

XLON

18/10/2021

15:03:50

00282190465EXPA1

169

9.802

XLON

18/10/2021

15:03:50

00282190466EXPA1

352

9.802

XLON

18/10/2021

15:04:36

00282190767EXPA1

41

9.802

XLON

18/10/2021

15:04:36

00282190768EXPA1

51

9.802

XLON

18/10/2021

15:04:36

00282190769EXPA1

119

9.802

XLON

18/10/2021

15:04:36

00282190770EXPA1

119

9.802

XLON

18/10/2021

15:04:36

00282190771EXPA1

22

9.802

XLON

18/10/2021

15:04:36

00282190772EXPA1

1199

9.810

XLON

18/10/2021

15:05:33

00282191189EXPA1

259

9.818

XLON

18/10/2021

15:06:38

00282191676EXPA1

1145

9.818

XLON

18/10/2021

15:06:38

00282191677EXPA1

40

9.818

XLON

18/10/2021

15:06:38

00282191679EXPA1

20

9.822

XLON

18/10/2021

15:07:31

00282192004EXPA1

200

9.824

XLON

18/10/2021

15:07:34

00282192042EXPA1

346

9.836

XLON

18/10/2021

15:08:45

00282192536EXPA1

1435

9.836

XLON

18/10/2021

15:08:45

00282192537EXPA1

463

9.834

XLON

18/10/2021

15:09:27

00282192952EXPA1

19

9.834

XLON

18/10/2021

15:09:27

00282192953EXPA1

535

9.836

XLON

18/10/2021

15:11:06

00282193795EXPA1

40

9.836

XLON

18/10/2021

15:11:14

00282193852EXPA1

200

9.838

XLON

18/10/2021

15:12:20

00282194347EXPA1

258

9.838

XLON

18/10/2021

15:12:20

00282194348EXPA1

582

9.838

XLON

18/10/2021

15:12:20

00282194349EXPA1

40

9.838

XLON

18/10/2021

15:12:20

00282194350EXPA1

170

9.838

XLON

18/10/2021

15:12:20

00282194351EXPA1

30

9.838

XLON

18/10/2021

15:12:23

00282194368EXPA1

183

9.838

XLON

18/10/2021

15:12:23

00282194369EXPA1

166

9.838

XLON

18/10/2021

15:12:23

00282194370EXPA1

384

9.838

XLON

18/10/2021

15:12:23

00282194371EXPA1

200

9.838

XLON

18/10/2021

15:12:23

00282194372EXPA1

194

9.838

XLON

18/10/2021

15:12:23

00282194373EXPA1

200

9.838

XLON

18/10/2021

15:12:26

00282194420EXPA1

128

9.838

XLON

18/10/2021

15:12:26

00282194421EXPA1

463

9.838

XLON

18/10/2021

15:12:26

00282194422EXPA1

200

9.838

XLON

18/10/2021

15:12:26

00282194423EXPA1

200

9.838

XLON

18/10/2021

15:12:26

00282194424EXPA1

194

9.838

XLON

18/10/2021

15:12:26

00282194425EXPA1

216

9.838

XLON

18/10/2021

15:12:26

00282194426EXPA1

200

9.838

XLON

18/10/2021

15:12:26

00282194427EXPA1

172

9.838

XLON

18/10/2021

15:12:26

00282194428EXPA1

543

9.834

XLON

18/10/2021

15:13:00

00282194688EXPA1

431

9.830

XLON

18/10/2021

15:14:11

00282195498EXPA1

498

9.830

XLON

18/10/2021

15:14:27

00282195670EXPA1

200

9.830

XLON

18/10/2021

15:15:03

00282195985EXPA1

259

9.830

XLON

18/10/2021

15:15:03

00282195986EXPA1

210

9.830

XLON

18/10/2021

15:15:21

00282196098EXPA1

17

9.830

XLON

18/10/2021

15:15:21

00282196099EXPA1

250

9.830

XLON

18/10/2021

15:15:21

00282196100EXPA1

917

9.832

XLON

18/10/2021

15:15:40

00282196307EXPA1

220

9.836

XLON

18/10/2021

15:16:19

00282196620EXPA1

42

9.836

XLON

18/10/2021

15:16:19

00282196621EXPA1

58

9.836

XLON

18/10/2021

15:17:28

00282197214EXPA1

766

9.836

XLON

18/10/2021

15:17:28

00282197215EXPA1

200

9.836

XLON

18/10/2021

15:17:33

00282197254EXPA1

258

9.836

XLON

18/10/2021

15:17:33

00282197255EXPA1

250

9.836

XLON

18/10/2021

15:17:33

00282197256EXPA1

200

9.836

XLON

18/10/2021

15:17:48

00282197379EXPA1

240

9.836

XLON

18/10/2021

15:17:48

00282197380EXPA1

422

9.834

XLON

18/10/2021

15:17:49

00282197405EXPA1

418

9.834

XLON

18/10/2021

15:18:00

00282197504EXPA1

1

9.834

XLON

18/10/2021

15:18:00

00282197505EXPA1

830

9.834

XLON

18/10/2021

15:19:08

00282198055EXPA1

240

9.834

XLON

18/10/2021

15:19:08

00282198056EXPA1

367

9.834

XLON

18/10/2021

15:19:09

00282198062EXPA1

365

9.834

XLON

18/10/2021

15:19:09

00282198064EXPA1

238

9.834

XLON

18/10/2021

15:19:09

00282198065EXPA1

200

9.842

XLON

18/10/2021

15:19:53

00282198559EXPA1

127

9.842

XLON

18/10/2021

15:19:53

00282198560EXPA1

134

9.846

XLON

18/10/2021

15:20:12

00282198798EXPA1

200

9.846

XLON

18/10/2021

15:20:12

00282198799EXPA1

430

9.846

XLON

18/10/2021

15:20:12

00282198800EXPA1

304

9.846

XLON

18/10/2021

15:20:12

00282198801EXPA1

40

9.846

XLON

18/10/2021

15:20:12

00282198802EXPA1

325

9.846

XLON

18/10/2021

15:20:12

00282198803EXPA1

200

9.846

XLON

18/10/2021

15:20:12

00282198804EXPA1

127

9.846

XLON

18/10/2021

15:20:12

00282198805EXPA1

561

9.842

XLON

18/10/2021

15:20:47

00282199123EXPA1

27

9.842

XLON

18/10/2021

15:20:47

00282199124EXPA1

520

9.842

XLON

18/10/2021

15:21:12

00282199407EXPA1

100

9.844

XLON

18/10/2021

15:21:22

00282199538EXPA1

118

9.844

XLON

18/10/2021

15:21:22

00282199539EXPA1

69

9.844

XLON

18/10/2021

15:21:22

00282199540EXPA1

152

9.846

XLON

18/10/2021

15:22:03

00282199938EXPA1

14

9.846

XLON

18/10/2021

15:22:03

00282199939EXPA1

127

9.846

XLON

18/10/2021

15:22:03

00282199940EXPA1

420

9.846

XLON

18/10/2021

15:22:03

00282199941EXPA1

69

9.846

XLON

18/10/2021

15:22:03

00282199942EXPA1

134

9.846

XLON

18/10/2021

15:22:03

00282199943EXPA1

200

9.846

XLON

18/10/2021

15:22:03

00282199944EXPA1

41

9.846

XLON

18/10/2021

15:22:03

00282199945EXPA1

313

9.846

XLON

18/10/2021

15:22:03

00282199946EXPA1

13

9.846

XLON

18/10/2021

15:22:03

00282199947EXPA1

683

9.842

XLON

18/10/2021

15:22:55

00282200410EXPA1

41

9.842

XLON

18/10/2021

15:22:55

00282200412EXPA1

200

9.842

XLON

18/10/2021

15:23:43

00282200846EXPA1

320

9.842

XLON

18/10/2021

15:23:43

00282200847EXPA1

380

9.842

XLON

18/10/2021

15:23:43

00282200848EXPA1

219

9.842

XLON

18/10/2021

15:23:43

00282200849EXPA1

200

9.846

XLON

18/10/2021

15:24:40

00282201334EXPA1

193

9.846

XLON

18/10/2021

15:24:40

00282201335EXPA1












 

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

Related Charts

Wpp PLC (WPP)

+4.80p (+0.60%)
delayed 09:25AM
< 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