Transaction in Own Shares, 28 Apr 2022 07:00

28 April 2022, 07:00

Source - LSE Regulatory

RNS Number : 6068J

WPP PLC

28 April 2022

WPP plc

ISIN: JE00B8KF9B49

28 April 2022

WPP plc (the Company)

Transaction in Own Shares

The Company announces that on 27 April 2022 it had purchased a total of 522,540 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

	London Stock Exchange	BATS Europe	Chi-X Europe	Turquoise
Number of ordinary shares purchased	522,540	-	-	-
Highest price paid (per ordinary share)	£ 9.8940	-	-	-
Lowest price paid (per ordinary share)	£ 9.7620	-	-	-
Volume weighted average price paid (per ordinary share)	£ 9.8173	-	-	-

The purchases form part of the Companys share buyback programme announced on 24 March 2022.

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 1,174,212,630 ordinary shares.

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,103,722,677 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 Goldman Sachs International 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	Goldman Sachs International
Intermediary Code	GSILGB2XXXX
Timezone	GMT
Currency	GBP

Number of Shares	Price Per Share(GBP)	Trading Venue	Date of Transaction	Time of Transaction	Transaction Reference Number
122	9.8680	XLON	27/04/2022	09:56:58	530721202526869
137	9.8680	XLON	27/04/2022	09:56:58	530721202526871
171	9.8680	XLON	27/04/2022	09:56:58	530721202526870
356	9.8680	XLON	27/04/2022	09:56:58	530721202526868
171	9.8680	XLON	27/04/2022	09:57:08	530721202526898
203	9.8680	XLON	27/04/2022	09:57:08	530721202526899
171	9.8700	XLON	27/04/2022	09:57:38	530721202526991
271	9.8700	XLON	27/04/2022	09:57:38	530721202526992
1,331	9.8680	XLON	27/04/2022	09:57:59	530721202527028
159	9.8720	XLON	27/04/2022	09:58:28	530721202527082
365	9.8720	XLON	27/04/2022	09:58:28	530721202527080
384	9.8720	XLON	27/04/2022	09:58:28	530721202527081
574	9.8720	XLON	27/04/2022	09:58:28	530721202527079
118	9.8760	XLON	27/04/2022	09:58:39	530721202527107
356	9.8760	XLON	27/04/2022	09:58:39	530721202527106
151	9.8720	XLON	27/04/2022	09:59:12	530721202527147
275	9.8720	XLON	27/04/2022	09:59:12	530721202527148
465	9.8720	XLON	27/04/2022	09:59:12	530721202527146
754	9.8720	XLON	27/04/2022	09:59:12	530721202527145
349	9.8620	XLON	27/04/2022	10:01:26	530721202527486
900	9.8620	XLON	27/04/2022	10:01:26	530721202527485
356	9.8580	XLON	27/04/2022	10:01:40	530721202527552
311	9.8600	XLON	27/04/2022	10:01:58	530721202527619
1,009	9.8600	XLON	27/04/2022	10:01:58	530721202527620
328	9.8600	XLON	27/04/2022	10:01:59	530721202527627
393	9.8640	XLON	27/04/2022	10:02:30	530721202527717
356	9.8640	XLON	27/04/2022	10:02:39	530721202527726
29	9.8760	XLON	27/04/2022	10:03:32	530721202527815
171	9.8760	XLON	27/04/2022	10:03:32	530721202527816
279	9.8760	XLON	27/04/2022	10:03:32	530721202527817
300	9.8720	XLON	27/04/2022	10:03:59	530721202527851
567	9.8720	XLON	27/04/2022	10:04:25	530721202527887
747	9.8720	XLON	27/04/2022	10:04:25	530721202527886
356	9.8720	XLON	27/04/2022	10:05:12	530721202527947
1,161	9.8720	XLON	27/04/2022	10:07:08	530721202528089
372	9.8800	XLON	27/04/2022	10:07:39	530721202528127
284	9.8760	XLON	27/04/2022	10:08:09	530721202528180
411	9.8760	XLON	27/04/2022	10:08:09	530721202528181
19	9.8840	XLON	27/04/2022	10:08:20	530721202528214
171	9.8840	XLON	27/04/2022	10:08:20	530721202528212
356	9.8840	XLON	27/04/2022	10:08:20	530721202528213
166	9.8840	XLON	27/04/2022	10:08:25	530721202528216
45	9.8840	XLON	27/04/2022	10:08:30	530721202528223
70	9.8840	XLON	27/04/2022	10:08:30	530721202528220
170	9.8840	XLON	27/04/2022	10:08:30	530721202528221
171	9.8840	XLON	27/04/2022	10:08:30	530721202528222
1,346	9.8560	XLON	27/04/2022	10:09:50	530721202528347
166	9.8580	XLON	27/04/2022	10:09:51	530721202528352
300	9.8540	XLON	27/04/2022	10:11:20	530721202528572
305	9.8540	XLON	27/04/2022	10:11:20	530721202528573
328	9.8520	XLON	27/04/2022	10:12:07	530721202528625
514	9.8520	XLON	27/04/2022	10:12:07	530721202528624
300	9.8700	XLON	27/04/2022	10:13:40	530721202528736
376	9.8700	XLON	27/04/2022	10:13:40	530721202528738
852	9.8700	XLON	27/04/2022	10:13:40	530721202528737
85	9.8700	XLON	27/04/2022	10:13:42	530721202528746
300	9.8700	XLON	27/04/2022	10:13:42	530721202528745
1,417	9.8720	XLON	27/04/2022	10:17:59	530721202529220
25	9.8720	XLON	27/04/2022	10:18:04	530721202529231
356	9.8720	XLON	27/04/2022	10:18:04	530721202529230
1,416	9.8560	XLON	27/04/2022	10:22:13	530721202529772
185	9.8500	XLON	27/04/2022	10:22:28	530721202529828
259	9.8500	XLON	27/04/2022	10:22:28	530721202529827
452	9.8500	XLON	27/04/2022	10:22:28	530721202529826
466	9.8500	XLON	27/04/2022	10:22:28	530721202529831
517	9.8500	XLON	27/04/2022	10:22:28	530721202529829
1,133	9.8460	XLON	27/04/2022	10:26:03	530721202530179
3	9.8480	XLON	27/04/2022	10:26:23	530721202530243
37	9.8480	XLON	27/04/2022	10:26:28	530721202530258
101	9.8480	XLON	27/04/2022	10:26:28	530721202530256
356	9.8480	XLON	27/04/2022	10:26:28	530721202530257
272	9.8380	XLON	27/04/2022	10:27:08	530721202530308
972	9.8380	XLON	27/04/2022	10:27:08	530721202530307
731	9.8480	XLON	27/04/2022	10:30:08	530721202530626
909	9.8480	XLON	27/04/2022	10:30:08	530721202530627
748	9.8440	XLON	27/04/2022	10:31:29	530721202530754
74	9.8440	XLON	27/04/2022	10:31:53	530721202530791
892	9.8440	XLON	27/04/2022	10:31:53	530721202530790
312	9.8260	XLON	27/04/2022	10:34:11	530721202531100
313	9.8260	XLON	27/04/2022	10:34:11	530721202531102
852	9.8260	XLON	27/04/2022	10:34:11	530721202531101
155	9.8260	XLON	27/04/2022	10:34:12	530721202531104
214	9.8260	XLON	27/04/2022	10:34:12	530721202531103
28	9.8460	XLON	27/04/2022	10:35:29	530721202531195
395	9.8460	XLON	27/04/2022	10:35:29	530721202531196
1,376	9.8460	XLON	27/04/2022	10:35:29	530721202531194
1,077	9.8380	XLON	27/04/2022	10:36:14	530721202531321
344	9.8360	XLON	27/04/2022	10:36:16	530721202531344
408	9.8460	XLON	27/04/2022	10:37:58	530721202531527
1,390	9.8460	XLON	27/04/2022	10:37:58	530721202531524
769	9.8400	XLON	27/04/2022	10:39:18	530721202531662
474	9.8400	XLON	27/04/2022	10:39:20	530721202531673
1,436	9.8400	XLON	27/04/2022	10:39:23	530721202531698
34	9.8400	XLON	27/04/2022	10:39:25	530721202531705
606	9.8400	XLON	27/04/2022	10:39:25	530721202531704
1,000	9.8400	XLON	27/04/2022	10:39:25	530721202531703
399	9.8400	XLON	27/04/2022	10:39:26	530721202531706
703	9.8400	XLON	27/04/2022	10:39:32	530721202531737
84	9.8440	XLON	27/04/2022	10:39:32	530721202531740
149	9.8440	XLON	27/04/2022	10:39:32	530721202531741
300	9.8440	XLON	27/04/2022	10:39:32	530721202531739
6	9.8400	XLON	27/04/2022	10:40:00	530721202531762
219	9.8400	XLON	27/04/2022	10:40:00	530721202531763
309	9.8400	XLON	27/04/2022	10:40:00	530721202531764
401	9.8400	XLON	27/04/2022	10:40:05	530721202531768
596	9.8400	XLON	27/04/2022	10:40:14	530721202531784
312	9.8460	XLON	27/04/2022	10:40:15	530721202531794
356	9.8460	XLON	27/04/2022	10:40:15	530721202531795
1,640	9.8420	XLON	27/04/2022	10:40:31	530721202531807
721	9.8400	XLON	27/04/2022	10:40:56	530721202531830
919	9.8400	XLON	27/04/2022	10:40:56	530721202531831
164	9.8420	XLON	27/04/2022	10:41:32	530721202531876
229	9.8420	XLON	27/04/2022	10:41:32	530721202531875
393	9.8340	XLON	27/04/2022	10:41:36	530721202531895
458	9.8340	XLON	27/04/2022	10:41:36	530721202531894
248	9.8360	XLON	27/04/2022	10:41:57	530721202531936
654	9.8360	XLON	27/04/2022	10:41:57	530721202531935
738	9.8360	XLON	27/04/2022	10:41:57	530721202531934
300	9.8360	XLON	27/04/2022	10:42:02	530721202531972
312	9.8360	XLON	27/04/2022	10:42:02	530721202531973
190	9.8380	XLON	27/04/2022	10:42:16	530721202532005
312	9.8380	XLON	27/04/2022	10:42:16	530721202532004
312	9.8380	XLON	27/04/2022	10:42:21	530721202532014
312	9.8380	XLON	27/04/2022	10:42:33	530721202532023
157	9.8380	XLON	27/04/2022	10:42:47	530721202532036
312	9.8380	XLON	27/04/2022	10:42:47	530721202532035
227	9.8460	XLON	27/04/2022	10:44:41	530721202532210
312	9.8460	XLON	27/04/2022	10:44:41	530721202532209
291	9.8420	XLON	27/04/2022	10:44:45	530721202532215
1,349	9.8420	XLON	27/04/2022	10:44:45	530721202532216
127	9.8440	XLON	27/04/2022	10:44:47	530721202532222
168	9.8440	XLON	27/04/2022	10:44:47	530721202532219
356	9.8440	XLON	27/04/2022	10:44:47	530721202532220
373	9.8440	XLON	27/04/2022	10:44:47	530721202532221
1,280	9.8400	XLON	27/04/2022	10:45:04	530721202532268
190	9.8460	XLON	27/04/2022	10:46:38	530721202532418
312	9.8460	XLON	27/04/2022	10:46:38	530721202532419
356	9.8460	XLON	27/04/2022	10:46:38	530721202532417
843	9.8440	XLON	27/04/2022	10:48:05	530721202532540
26	9.8460	XLON	27/04/2022	10:48:05	530721202532542
356	9.8460	XLON	27/04/2022	10:48:05	530721202532541
999	9.8420	XLON	27/04/2022	10:48:28	530721202532591
48	9.8420	XLON	27/04/2022	10:48:29	530721202532593
356	9.8420	XLON	27/04/2022	10:48:29	530721202532592
358	9.8420	XLON	27/04/2022	10:50:44	530721202532864
190	9.8420	XLON	27/04/2022	10:51:17	530721202532974
356	9.8420	XLON	27/04/2022	10:51:17	530721202532975
165	9.8420	XLON	27/04/2022	10:51:22	530721202532977
179	9.8420	XLON	27/04/2022	10:51:22	530721202532978
190	9.8420	XLON	27/04/2022	10:51:34	530721202532988
300	9.8420	XLON	27/04/2022	10:51:34	530721202532989
312	9.8420	XLON	27/04/2022	10:51:34	530721202532991
356	9.8420	XLON	27/04/2022	10:51:34	530721202532990
32	9.8380	XLON	27/04/2022	10:51:39	530721202532993
630	9.8380	XLON	27/04/2022	10:51:39	530721202532994
52	9.8620	XLON	27/04/2022	10:53:07	530721202533219
300	9.8620	XLON	27/04/2022	10:53:07	530721202533217
439	9.8620	XLON	27/04/2022	10:53:07	530721202533218
295	9.8740	XLON	27/04/2022	10:54:08	530721202533357
18	9.8880	XLON	27/04/2022	10:54:31	530721202533431
173	9.8880	XLON	27/04/2022	10:54:31	530721202533429
190	9.8880	XLON	27/04/2022	10:54:31	530721202533430
300	9.8900	XLON	27/04/2022	10:55:16	530721202533518
289	9.8920	XLON	27/04/2022	10:55:16	530721202533519
197	9.8940	XLON	27/04/2022	10:55:16	530721202533522
242	9.8940	XLON	27/04/2022	10:55:16	530721202533523
300	9.8940	XLON	27/04/2022	10:55:16	530721202533520
312	9.8940	XLON	27/04/2022	10:55:16	530721202533521
26	9.8920	XLON	27/04/2022	10:55:17	530721202533526
40	9.8920	XLON	27/04/2022	10:55:17	530721202533525
300	9.8920	XLON	27/04/2022	10:55:17	530721202533524
1,174	9.8780	XLON	27/04/2022	10:59:10	530721202533902
385	9.8700	XLON	27/04/2022	10:59:11	530721202533908
590	9.8680	XLON	27/04/2022	10:59:12	530721202533910
107	9.8700	XLON	27/04/2022	11:00:00	530721202534023
153	9.8720	XLON	27/04/2022	11:00:15	530721202534069
436	9.8720	XLON	27/04/2022	11:00:15	530721202534068
45	9.8680	XLON	27/04/2022	11:00:28	530721202534086
300	9.8680	XLON	27/04/2022	11:00:28	530721202534085
136	9.8600	XLON	27/04/2022	11:01:19	530721202534227
984	9.8600	XLON	27/04/2022	11:01:30	530721202534245
423	9.8600	XLON	27/04/2022	11:01:43	530721202534271
300	9.8620	XLON	27/04/2022	11:02:27	530721202534346
1,157	9.8640	XLON	27/04/2022	11:03:15	530721202534386
1,417	9.8580	XLON	27/04/2022	11:03:31	530721202534467
196	9.8580	XLON	27/04/2022	11:03:32	530721202534469
27	9.8580	XLON	27/04/2022	11:03:34	530721202534479
170	9.8560	XLON	27/04/2022	11:04:08	530721202534528
224	9.8560	XLON	27/04/2022	11:04:08	530721202534527
300	9.8560	XLON	27/04/2022	11:04:08	530721202534526
1,260	9.8560	XLON	27/04/2022	11:04:08	530721202534521
1,320	9.8560	XLON	27/04/2022	11:05:51	530721202534718
601	9.8560	XLON	27/04/2022	11:06:35	530721202534871
804	9.8560	XLON	27/04/2022	11:06:35	530721202534870
300	9.8560	XLON	27/04/2022	11:06:39	530721202534875
356	9.8560	XLON	27/04/2022	11:06:39	530721202534876
178	9.8420	XLON	27/04/2022	11:06:56	530721202534928
220	9.8420	XLON	27/04/2022	11:06:56	530721202534929
300	9.8420	XLON	27/04/2022	11:06:56	530721202534925
356	9.8420	XLON	27/04/2022	11:06:56	530721202534926
357	9.8420	XLON	27/04/2022	11:06:56	530721202534927
364	9.8440	XLON	27/04/2022	11:07:36	530721202535020
178	9.8480	XLON	27/04/2022	11:08:27	530721202535132
300	9.8480	XLON	27/04/2022	11:08:27	530721202535131
356	9.8480	XLON	27/04/2022	11:08:27	530721202535133
1,640	9.8460	XLON	27/04/2022	11:08:55	530721202535184
229	9.8500	XLON	27/04/2022	11:08:55	530721202535178
442	9.8500	XLON	27/04/2022	11:08:55	530721202535179
1,514	9.8320	XLON	27/04/2022	11:11:08	530721202535368
83	9.8220	XLON	27/04/2022	11:12:26	530721202535581
1,445	9.8220	XLON	27/04/2022	11:12:26	530721202535580
349	9.8180	XLON	27/04/2022	11:14:05	530721202535721
1,067	9.8180	XLON	27/04/2022	11:14:05	530721202535720
300	9.8200	XLON	27/04/2022	11:14:16	530721202535747
362	9.8300	XLON	27/04/2022	11:15:07	530721202535912
416	9.8300	XLON	27/04/2022	11:15:07	530721202535911
696	9.8300	XLON	27/04/2022	11:15:07	530721202535914
1,200	9.8300	XLON	27/04/2022	11:15:07	530721202535910
1,278	9.8300	XLON	27/04/2022	11:15:07	530721202535913
197	9.8240	XLON	27/04/2022	11:15:31	530721202535955
633	9.8240	XLON	27/04/2022	11:15:31	530721202535954
1,632	9.8180	XLON	27/04/2022	11:17:24	530721202536154
122	9.8200	XLON	27/04/2022	11:17:24	530721202536163
210	9.8200	XLON	27/04/2022	11:17:24	530721202536162
109	9.8280	XLON	27/04/2022	11:18:10	530721202536274
210	9.8280	XLON	27/04/2022	11:18:10	530721202536273
987	9.8280	XLON	27/04/2022	11:18:20	530721202536311
338	9.8360	XLON	27/04/2022	11:18:25	530721202536341
450	9.8360	XLON	27/04/2022	11:18:25	530721202536339
852	9.8360	XLON	27/04/2022	11:18:25	530721202536340
108	9.8340	XLON	27/04/2022	11:18:30	530721202536357
410	9.8340	XLON	27/04/2022	11:18:30	530721202536356
300	9.8500	XLON	27/04/2022	11:20:15	530721202536674
31	9.8520	XLON	27/04/2022	11:20:15	530721202536675
331	9.8360	XLON	27/04/2022	11:20:20	530721202536685
653	9.8360	XLON	27/04/2022	11:20:23	530721202536722
987	9.8360	XLON	27/04/2022	11:20:23	530721202536723
554	9.8380	XLON	27/04/2022	11:20:27	530721202536746
146	9.8480	XLON	27/04/2022	11:21:23	530721202536871
300	9.8480	XLON	27/04/2022	11:21:23	530721202536870
926	9.8400	XLON	27/04/2022	11:21:25	530721202536885
181	9.8440	XLON	27/04/2022	11:22:48	530721202537009
90	9.8520	XLON	27/04/2022	11:22:48	530721202537020
106	9.8520	XLON	27/04/2022	11:22:48	530721202537022
146	9.8520	XLON	27/04/2022	11:22:48	530721202537021
411	9.8520	XLON	27/04/2022	11:22:48	530721202537019
441	9.8520	XLON	27/04/2022	11:22:48	530721202537018
50	9.8420	XLON	27/04/2022	11:23:45	530721202537133
151	9.8420	XLON	27/04/2022	11:23:45	530721202537139
152	9.8420	XLON	27/04/2022	11:23:45	530721202537137
356	9.8420	XLON	27/04/2022	11:23:45	530721202537138
981	9.8420	XLON	27/04/2022	11:23:45	530721202537136
1,590	9.8420	XLON	27/04/2022	11:23:45	530721202537134
300	9.8460	XLON	27/04/2022	11:23:50	530721202537150
536	9.8460	XLON	27/04/2022	11:23:50	530721202537151
1,301	9.8440	XLON	27/04/2022	11:24:24	530721202537231
661	9.8480	XLON	27/04/2022	11:24:34	530721202537274
385	9.8460	XLON	27/04/2022	11:25:15	530721202537366
792	9.8460	XLON	27/04/2022	11:25:15	530721202537364
1,160	9.8460	XLON	27/04/2022	11:25:45	530721202537430
710	9.8440	XLON	27/04/2022	11:25:47	530721202537437
780	9.8440	XLON	27/04/2022	11:25:47	530721202537436
84	9.8420	XLON	27/04/2022	11:26:36	530721202537524
117	9.8420	XLON	27/04/2022	11:26:36	530721202537525
300	9.8420	XLON	27/04/2022	11:26:36	530721202537523
329	9.8440	XLON	27/04/2022	11:27:06	530721202537617
667	9.8460	XLON	27/04/2022	11:27:09	530721202537641
356	9.8420	XLON	27/04/2022	11:27:38	530721202537741
134	9.8400	XLON	27/04/2022	11:28:38	530721202537862
223	9.8400	XLON	27/04/2022	11:28:38	530721202537861
300	9.8400	XLON	27/04/2022	11:28:38	530721202537860
300	9.8400	XLON	27/04/2022	11:28:53	530721202537881
689	9.8360	XLON	27/04/2022	11:28:58	530721202537893
179	9.8400	XLON	27/04/2022	11:28:58	530721202537888
223	9.8400	XLON	27/04/2022	11:28:58	530721202537889
339	9.8400	XLON	27/04/2022	11:28:58	530721202537887
356	9.8400	XLON	27/04/2022	11:28:58	530721202537890
426	9.8260	XLON	27/04/2022	11:29:58	530721202538038
449	9.8260	XLON	27/04/2022	11:29:58	530721202538037
61	9.8240	XLON	27/04/2022	11:31:53	530721202538268
272	9.8240	XLON	27/04/2022	11:31:53	530721202538267
976	9.8240	XLON	27/04/2022	11:31:53	530721202538272
121	9.8280	XLON	27/04/2022	11:31:53	530721202538265
300	9.8280	XLON	27/04/2022	11:31:53	530721202538264
52	9.8200	XLON	27/04/2022	11:35:03	530721202538651
223	9.8200	XLON	27/04/2022	11:35:03	530721202538649
273	9.8200	XLON	27/04/2022	11:35:03	530721202538648
312	9.8200	XLON	27/04/2022	11:35:03	530721202538647
356	9.8200	XLON	27/04/2022	11:35:03	530721202538650
1,640	9.8220	XLON	27/04/2022	11:35:03	530721202538634
785	9.8200	XLON	27/04/2022	11:36:22	530721202538823
843	9.8200	XLON	27/04/2022	11:36:22	530721202538822
410	9.8160	XLON	27/04/2022	11:37:42	530721202538942
1,225	9.8160	XLON	27/04/2022	11:37:42	530721202538943
587	9.8120	XLON	27/04/2022	11:38:25	530721202539099
1,640	9.8100	XLON	27/04/2022	11:38:33	530721202539119
1,055	9.8120	XLON	27/04/2022	11:40:31	530721202539443
1,640	9.8100	XLON	27/04/2022	11:42:58	530721202539686
1,636	9.8100	XLON	27/04/2022	11:43:32	530721202539764
1,640	9.8080	XLON	27/04/2022	11:44:01	530721202539814
1,640	9.8040	XLON	27/04/2022	11:45:06	530721202540439
477	9.8120	XLON	27/04/2022	11:45:09	530721202540669
223	9.7940	XLON	27/04/2022	11:46:43	530721202541498
300	9.7940	XLON	27/04/2022	11:46:43	530721202541497
356	9.7940	XLON	27/04/2022	11:46:43	530721202541499
182	9.7960	XLON	27/04/2022	11:46:43	530721202541502
223	9.7960	XLON	27/04/2022	11:46:43	530721202541500
356	9.7960	XLON	27/04/2022	11:46:43	530721202541501
1,640	9.8000	XLON	27/04/2022	11:47:33	530721202541594
1,640	9.8000	XLON	27/04/2022	11:49:57	530721202541953
1,149	9.7980	XLON	27/04/2022	11:52:03	530721202542446
1,606	9.7980	XLON	27/04/2022	11:52:22	530721202542542
348	9.7960	XLON	27/04/2022	11:52:35	530721202542565
34	9.7980	XLON	27/04/2022	11:52:35	530721202542561
1,640	9.7980	XLON	27/04/2022	11:54:02	530721202542876
1,640	9.7980	XLON	27/04/2022	11:55:29	530721202543003
223	9.7980	XLON	27/04/2022	11:57:00	530721202543254
242	9.7980	XLON	27/04/2022	11:57:00	530721202543252
275	9.7980	XLON	27/04/2022	11:57:00	530721202543251
312	9.7980	XLON	27/04/2022	11:57:00	530721202543253
356	9.7980	XLON	27/04/2022	11:57:00	530721202543255
1,640	9.7940	XLON	27/04/2022	11:57:06	530721202543261
1,640	9.7980	XLON	27/04/2022	11:58:45	530721202543467
99	9.7980	XLON	27/04/2022	12:00:02	530721202543820
435	9.7980	XLON	27/04/2022	12:00:02	530721202543821
1,640	9.7980	XLON	27/04/2022	12:00:02	530721202543819
1,300	9.7980	XLON	27/04/2022	12:01:01	530721202543928
1,640	9.7960	XLON	27/04/2022	12:03:56	530721202544661
1,640	9.8060	XLON	27/04/2022	12:07:08	530721202544943
676	9.8020	XLON	27/04/2022	12:07:36	530721202544984
964	9.8020	XLON	27/04/2022	12:07:36	530721202544983
39	9.7980	XLON	27/04/2022	12:08:44	530721202545040
1,601	9.7980	XLON	27/04/2022	12:08:44	530721202545039
167	9.8000	XLON	27/04/2022	12:08:44	530721202545049
273	9.8000	XLON	27/04/2022	12:08:44	530721202545048
356	9.8000	XLON	27/04/2022	12:08:44	530721202545047
300	9.7960	XLON	27/04/2022	12:09:08	530721202545078
312	9.7960	XLON	27/04/2022	12:09:08	530721202545079
358	9.7980	XLON	27/04/2022	12:09:42	530721202545159
1,447	9.7980	XLON	27/04/2022	12:09:42	530721202545169
1,640	9.7980	XLON	27/04/2022	12:10:48	530721202545276
648	9.8000	XLON	27/04/2022	12:12:56	530721202545470
992	9.8000	XLON	27/04/2022	12:12:56	530721202545471
223	9.8000	XLON	27/04/2022	12:17:10	530721202545937
282	9.8000	XLON	27/04/2022	12:17:10	530721202545938
356	9.8000	XLON	27/04/2022	12:17:10	530721202545936
1,640	9.7980	XLON	27/04/2022	12:17:20	530721202545948
987	9.7980	XLON	27/04/2022	12:17:21	530721202545960
653	9.7980	XLON	27/04/2022	12:17:26	530721202545968
1,011	9.8000	XLON	27/04/2022	12:17:46	530721202546027
1,640	9.7980	XLON	27/04/2022	12:19:55	530721202546239
1,640	9.7980	XLON	27/04/2022	12:21:23	530721202546420
1,640	9.7980	XLON	27/04/2022	12:22:00	530721202546461
162	9.8000	XLON	27/04/2022	12:23:05	530721202546555
1,346	9.8000	XLON	27/04/2022	12:23:05	530721202546556
526	9.8020	XLON	27/04/2022	12:24:09	530721202546662
1,114	9.8020	XLON	27/04/2022	12:24:31	530721202546699
122	9.8160	XLON	27/04/2022	12:25:02	530721202547267
1,518	9.8160	XLON	27/04/2022	12:25:02	530721202547268
1,568	9.7980	XLON	27/04/2022	12:26:47	530721202547437
684	9.7980	XLON	27/04/2022	12:28:43	530721202547638
956	9.7980	XLON	27/04/2022	12:28:44	530721202547641
1,640	9.7940	XLON	27/04/2022	12:29:06	530721202547666
1,640	9.7900	XLON	27/04/2022	12:31:25	530721202547850
458	9.7880	XLON	27/04/2022	12:31:36	530721202547879
1,182	9.7880	XLON	27/04/2022	12:31:36	530721202547880
1,640	9.7880	XLON	27/04/2022	12:33:45	530721202548039
454	9.7980	XLON	27/04/2022	12:34:25	530721202548091
1,186	9.7980	XLON	27/04/2022	12:34:25	530721202548090
44	9.8180	XLON	27/04/2022	12:36:44	530721202548353
271	9.8180	XLON	27/04/2022	12:36:44	530721202548356
300	9.8180	XLON	27/04/2022	12:36:44	530721202548355
513	9.8180	XLON	27/04/2022	12:36:44	530721202548357
619	9.8180	XLON	27/04/2022	12:36:44	530721202548352
977	9.8180	XLON	27/04/2022	12:36:44	530721202548354
224	9.8200	XLON	27/04/2022	12:36:44	530721202548351
1,141	9.8200	XLON	27/04/2022	12:36:44	530721202548350
940	9.8300	XLON	27/04/2022	12:38:49	530721202548660
473	9.8300	XLON	27/04/2022	12:40:10	530721202548771
1,167	9.8300	XLON	27/04/2022	12:40:10	530721202548772
312	9.8320	XLON	27/04/2022	12:41:53	530721202548881
550	9.8320	XLON	27/04/2022	12:41:53	530721202548880
573	9.8320	XLON	27/04/2022	12:41:53	530721202548882
507	9.8700	XLON	27/04/2022	12:44:17	530721202549107
410	9.8680	XLON	27/04/2022	12:44:20	530721202549114
1,230	9.8680	XLON	27/04/2022	12:44:20	530721202549115
273	9.8700	XLON	27/04/2022	12:44:20	530721202549112
860	9.8700	XLON	27/04/2022	12:44:20	530721202549111
102	9.8640	XLON	27/04/2022	12:44:22	530721202549122
838	9.8640	XLON	27/04/2022	12:44:22	530721202549121
5	9.8680	XLON	27/04/2022	12:45:04	530721202549168
253	9.8680	XLON	27/04/2022	12:45:04	530721202549167
410	9.8680	XLON	27/04/2022	12:45:04	530721202549166
554	9.8640	XLON	27/04/2022	12:45:50	530721202549217
171	9.8640	XLON	27/04/2022	12:45:51	530721202549221
1,469	9.8640	XLON	27/04/2022	12:45:51	530721202549222
1,095	9.8660	XLON	27/04/2022	12:46:29	530721202549326
132	9.8700	XLON	27/04/2022	12:48:39	530721202549605
1,460	9.8700	XLON	27/04/2022	12:48:39	530721202549606
147	9.8640	XLON	27/04/2022	12:49:26	530721202549702
293	9.8640	XLON	27/04/2022	12:49:26	530721202549700
1,200	9.8640	XLON	27/04/2022	12:49:26	530721202549701
330	9.8500	XLON	27/04/2022	12:51:41	530721202549860
863	9.8500	XLON	27/04/2022	12:51:55	530721202549886
1,640	9.8500	XLON	27/04/2022	12:51:55	530721202549882
236	9.8500	XLON	27/04/2022	12:53:28	530721202550004
300	9.8500	XLON	27/04/2022	12:53:28	530721202550003
680	9.8480	XLON	27/04/2022	12:55:10	530721202550134
960	9.8480	XLON	27/04/2022	12:55:10	530721202550135
152	9.8500	XLON	27/04/2022	12:55:15	530721202550172
808	9.8500	XLON	27/04/2022	12:55:15	530721202550171
295	9.8480	XLON	27/04/2022	12:55:30	530721202550189
353	9.8480	XLON	27/04/2022	12:55:30	530721202550190
115	9.8380	XLON	27/04/2022	12:56:36	530721202550324
18	9.8460	XLON	27/04/2022	12:58:00	530721202550420
356	9.8460	XLON	27/04/2022	12:58:00	530721202550419
44	9.8440	XLON	27/04/2022	12:58:04	530721202550424
300	9.8440	XLON	27/04/2022	12:58:04	530721202550425
1,216	9.8440	XLON	27/04/2022	12:58:04	530721202550423
1,328	9.8440	XLON	27/04/2022	12:58:04	530721202550426
300	9.8420	XLON	27/04/2022	13:01:00	530721202550707
403	9.8420	XLON	27/04/2022	13:01:00	530721202550708
124	9.8440	XLON	27/04/2022	13:01:00	530721202550698
246	9.8440	XLON	27/04/2022	13:01:00	530721202550711
280	9.8440	XLON	27/04/2022	13:01:00	530721202550709
342	9.8440	XLON	27/04/2022	13:01:00	530721202550710
1,516	9.8440	XLON	27/04/2022	13:01:00	530721202550697
183	9.8460	XLON	27/04/2022	13:01:00	530721202550694
260	9.8460	XLON	27/04/2022	13:01:00	530721202550693
431	9.8360	XLON	27/04/2022	13:02:30	530721202550935
737	9.8360	XLON	27/04/2022	13:02:30	530721202550934
197	9.8380	XLON	27/04/2022	13:04:20	530721202551112
539	9.8380	XLON	27/04/2022	13:04:20	530721202551110
904	9.8380	XLON	27/04/2022	13:04:20	530721202551111
55	9.8380	XLON	27/04/2022	13:05:00	530721202551165
1,175	9.8380	XLON	27/04/2022	13:05:00	530721202551164
375	9.8380	XLON	27/04/2022	13:05:12	530721202551194
45	9.8440	XLON	27/04/2022	13:06:54	530721202551346
491	9.8440	XLON	27/04/2022	13:06:54	530721202551348
1,068	9.8440	XLON	27/04/2022	13:06:54	530721202551347
199	9.8520	XLON	27/04/2022	13:07:24	530721202551443
1,248	9.8520	XLON	27/04/2022	13:07:24	530721202551444
1,640	9.8580	XLON	27/04/2022	13:09:43	530721202551832
388	9.8540	XLON	27/04/2022	13:10:27	530721202551943
1,199	9.8540	XLON	27/04/2022	13:10:27	530721202551944
256	9.8600	XLON	27/04/2022	13:12:34	530721202552101
648	9.8600	XLON	27/04/2022	13:12:34	530721202552100
736	9.8600	XLON	27/04/2022	13:12:34	530721202552102
358	9.8580	XLON	27/04/2022	13:13:47	530721202552258
1,279	9.8580	XLON	27/04/2022	13:13:47	530721202552257
366	9.8600	XLON	27/04/2022	13:13:47	530721202552260
348	9.8580	XLON	27/04/2022	13:14:02	530721202552277
695	9.8580	XLON	27/04/2022	13:14:53	530721202552411
557	9.8560	XLON	27/04/2022	13:15:04	530721202552433
625	9.8540	XLON	27/04/2022	13:17:07	530721202552592
110	9.8520	XLON	27/04/2022	13:18:06	530721202552691
410	9.8520	XLON	27/04/2022	13:18:06	530721202552690
199	9.8540	XLON	27/04/2022	13:18:06	530721202552692
45	9.8500	XLON	27/04/2022	13:18:16	530721202552730
1,194	9.8500	XLON	27/04/2022	13:18:16	530721202552729
1,288	9.8500	XLON	27/04/2022	13:19:47	530721202552964
62	9.8500	XLON	27/04/2022	13:19:59	530721202552979
356	9.8500	XLON	27/04/2022	13:19:59	530721202552978
637	9.8500	XLON	27/04/2022	13:19:59	530721202552975
1,173	9.8420	XLON	27/04/2022	13:23:05	530721202553288
248	9.8400	XLON	27/04/2022	13:24:23	530721202553411
300	9.8400	XLON	27/04/2022	13:24:23	530721202553410
1,437	9.8340	XLON	27/04/2022	13:26:40	530721202553600
199	9.8440	XLON	27/04/2022	13:29:38	530721202553879
300	9.8440	XLON	27/04/2022	13:29:38	530721202553878
812	9.8500	XLON	27/04/2022	13:29:38	530721202553870
328	9.8380	XLON	27/04/2022	13:31:19	530721202554031
59	9.8360	XLON	27/04/2022	13:31:23	530721202554035
210	9.8360	XLON	27/04/2022	13:31:23	530721202554033
244	9.8360	XLON	27/04/2022	13:31:23	530721202554034
8	9.8320	XLON	27/04/2022	13:32:26	530721202554271
300	9.8320	XLON	27/04/2022	13:32:26	530721202554268
312	9.8320	XLON	27/04/2022	13:32:26	530721202554269
356	9.8320	XLON	27/04/2022	13:32:26	530721202554270
312	9.8220	XLON	27/04/2022	13:33:11	530721202554456
350	9.8220	XLON	27/04/2022	13:33:11	530721202554455
410	9.8220	XLON	27/04/2022	13:33:11	530721202554454
210	9.8240	XLON	27/04/2022	13:33:11	530721202554459
300	9.8240	XLON	27/04/2022	13:33:11	530721202554457
312	9.8240	XLON	27/04/2022	13:33:11	530721202554460
356	9.8240	XLON	27/04/2022	13:33:11	530721202554458
416	9.8180	XLON	27/04/2022	13:34:00	530721202554573
639	9.8180	XLON	27/04/2022	13:34:00	530721202554572
300	9.8180	XLON	27/04/2022	13:34:36	530721202554605
301	9.8180	XLON	27/04/2022	13:36:09	530721202554742
161	9.8180	XLON	27/04/2022	13:36:10	530721202554744
147	9.8180	XLON	27/04/2022	13:36:14	530721202554748
741	9.8180	XLON	27/04/2022	13:36:14	530721202554747
349	9.8180	XLON	27/04/2022	13:36:24	530721202554764
75	9.8160	XLON	27/04/2022	13:39:20	530721202555101
1,200	9.8160	XLON	27/04/2022	13:39:20	530721202555100
643	9.8160	XLON	27/04/2022	13:41:34	530721202555272
986	9.8160	XLON	27/04/2022	13:41:34	530721202555273
210	9.8200	XLON	27/04/2022	13:41:50	530721202555357
329	9.8200	XLON	27/04/2022	13:41:50	530721202555358
371	9.8200	XLON	27/04/2022	13:41:50	530721202555356
140	9.8200	XLON	27/04/2022	13:42:28	530721202555437
255	9.8320	XLON	27/04/2022	13:42:43	530721202555485
63	9.8340	XLON	27/04/2022	13:42:43	530721202555490
235	9.8340	XLON	27/04/2022	13:42:43	530721202555486
274	9.8340	XLON	27/04/2022	13:42:43	530721202555489
345	9.8340	XLON	27/04/2022	13:42:43	530721202555487
356	9.8340	XLON	27/04/2022	13:42:43	530721202555488
210	9.8340	XLON	27/04/2022	13:42:57	530721202555526
2	9.8340	XLON	27/04/2022	13:43:05	530721202555546
234	9.8340	XLON	27/04/2022	13:43:05	530721202555547
210	9.8340	XLON	27/04/2022	13:43:11	530721202555557
18	9.8300	XLON	27/04/2022	13:43:51	530721202555579
153	9.8300	XLON	27/04/2022	13:43:51	530721202555577
210	9.8300	XLON	27/04/2022	13:43:51	530721202555578
9	9.8320	XLON	27/04/2022	13:44:03	530721202555626
210	9.8320	XLON	27/04/2022	13:44:03	530721202555625
356	9.8320	XLON	27/04/2022	13:44:03	530721202555624
356	9.8320	XLON	27/04/2022	13:44:08	530721202555631
492	9.8320	XLON	27/04/2022	13:44:08	530721202555630
410	9.8240	XLON	27/04/2022	13:45:13	530721202555744
1,230	9.8260	XLON	27/04/2022	13:45:13	530721202555745
300	9.8220	XLON	27/04/2022	13:45:24	530721202555780
1,081	9.8180	XLON	27/04/2022	13:45:46	530721202555822
19	9.8160	XLON	27/04/2022	13:45:54	530721202555860
75	9.8160	XLON	27/04/2022	13:45:54	530721202555859
301	9.8160	XLON	27/04/2022	13:45:54	530721202555858
31	9.8120	XLON	27/04/2022	13:46:26	530721202555911
256	9.8120	XLON	27/04/2022	13:46:26	530721202555912
303	9.8120	XLON	27/04/2022	13:46:26	530721202555913
355	9.8080	XLON	27/04/2022	13:48:47	530721202556142
361	9.8040	XLON	27/04/2022	13:48:49	530721202556149
5	9.8020	XLON	27/04/2022	13:49:40	530721202556210
101	9.8020	XLON	27/04/2022	13:49:40	530721202556211
264	9.8020	XLON	27/04/2022	13:49:40	530721202556212
300	9.7920	XLON	27/04/2022	13:51:25	530721202556375
324	9.7920	XLON	27/04/2022	13:51:25	530721202556377
386	9.7920	XLON	27/04/2022	13:51:25	530721202556378
410	9.7920	XLON	27/04/2022	13:51:25	530721202556376
81	9.7920	XLON	27/04/2022	13:51:27	530721202556382
295	9.7920	XLON	27/04/2022	13:51:27	530721202556381
300	9.7920	XLON	27/04/2022	13:51:27	530721202556380
210	9.8040	XLON	27/04/2022	13:52:37	530721202556555
433	9.8040	XLON	27/04/2022	13:52:37	530721202556554
210	9.8040	XLON	27/04/2022	13:52:48	530721202556571
39	9.8040	XLON	27/04/2022	13:52:55	530721202556599
356	9.8040	XLON	27/04/2022	13:52:55	530721202556598
275	9.8020	XLON	27/04/2022	13:55:15	530721202556843
300	9.8020	XLON	27/04/2022	13:55:15	530721202556842
210	9.8040	XLON	27/04/2022	13:56:59	530721202556956
300	9.8040	XLON	27/04/2022	13:56:59	530721202556955
356	9.8040	XLON	27/04/2022	13:56:59	530721202556957
15	9.7960	XLON	27/04/2022	13:57:16	530721202557127
580	9.7960	XLON	27/04/2022	13:57:16	530721202557128
767	9.7960	XLON	27/04/2022	13:57:16	530721202557126
385	9.7920	XLON	27/04/2022	13:57:20	530721202557135
76	9.7960	XLON	27/04/2022	13:57:32	530721202557189
1,202	9.7960	XLON	27/04/2022	13:58:18	530721202557301
223	9.7960	XLON	27/04/2022	13:58:27	530721202557325
210	9.7880	XLON	27/04/2022	14:00:54	530721202557614
356	9.7880	XLON	27/04/2022	14:00:54	530721202557613
440	9.7880	XLON	27/04/2022	14:00:54	530721202557612
492	9.7880	XLON	27/04/2022	14:00:54	530721202557615
210	9.7920	XLON	27/04/2022	14:01:50	530721202557681
356	9.7920	XLON	27/04/2022	14:01:50	530721202557682
42	9.8020	XLON	27/04/2022	14:02:04	530721202557716
106	9.8020	XLON	27/04/2022	14:02:04	530721202557717
193	9.8020	XLON	27/04/2022	14:02:04	530721202557715
200	9.8020	XLON	27/04/2022	14:02:04	530721202557714
553	9.8020	XLON	27/04/2022	14:02:04	530721202557713
496	9.7880	XLON	27/04/2022	14:02:43	530721202557777
1,034	9.7880	XLON	27/04/2022	14:02:43	530721202557776
142	9.7880	XLON	27/04/2022	14:02:44	530721202557779
300	9.7880	XLON	27/04/2022	14:02:44	530721202557778
1,467	9.7920	XLON	27/04/2022	14:05:22	530721202558329
157	9.7880	XLON	27/04/2022	14:05:40	530721202558437
312	9.7880	XLON	27/04/2022	14:05:40	530721202558438
935	9.7860	XLON	27/04/2022	14:05:42	530721202558456
210	9.7860	XLON	27/04/2022	14:07:18	530721202558742
300	9.7860	XLON	27/04/2022	14:07:18	530721202558740
356	9.7860	XLON	27/04/2022	14:07:18	530721202558741
56	9.7880	XLON	27/04/2022	14:07:18	530721202558746
100	9.7880	XLON	27/04/2022	14:07:18	530721202558744
257	9.7880	XLON	27/04/2022	14:07:18	530721202558745
774	9.7880	XLON	27/04/2022	14:07:18	530721202558743
134	9.7760	XLON	27/04/2022	14:08:41	530721202559084
300	9.7700	XLON	27/04/2022	14:09:24	530721202559205
1,035	9.7760	XLON	27/04/2022	14:09:24	530721202559202
110	9.7740	XLON	27/04/2022	14:10:34	530721202559510
248	9.7740	XLON	27/04/2022	14:10:34	530721202559511
55	9.7760	XLON	27/04/2022	14:10:39	530721202559527
813	9.7760	XLON	27/04/2022	14:10:39	530721202559526
503	9.7760	XLON	27/04/2022	14:10:44	530721202559533
266	9.7840	XLON	27/04/2022	14:11:48	530721202559802
1,224	9.7840	XLON	27/04/2022	14:11:48	530721202559803
815	9.7780	XLON	27/04/2022	14:12:03	530721202559838
182	9.7780	XLON	27/04/2022	14:12:08	530721202559845
300	9.7780	XLON	27/04/2022	14:12:08	530721202559844
300	9.7920	XLON	27/04/2022	14:13:34	530721202560016
313	9.7920	XLON	27/04/2022	14:13:34	530721202560017
662	9.7900	XLON	27/04/2022	14:15:05	530721202560173
1,349	9.7920	XLON	27/04/2022	14:15:05	530721202560169
991	9.7940	XLON	27/04/2022	14:17:00	530721202560582
300	9.7900	XLON	27/04/2022	14:17:06	530721202560604
36	9.7900	XLON	27/04/2022	14:20:26	530721202561078
555	9.7900	XLON	27/04/2022	14:20:26	530721202561079
758	9.7900	XLON	27/04/2022	14:20:26	530721202561077
107	9.7980	XLON	27/04/2022	14:21:21	530721202561204
1,533	9.7980	XLON	27/04/2022	14:21:21	530721202561205
96	9.8020	XLON	27/04/2022	14:25:40	530721202561744
245	9.8020	XLON	27/04/2022	14:25:40	530721202561754
286	9.8020	XLON	27/04/2022	14:25:40	530721202561742
410	9.8020	XLON	27/04/2022	14:25:40	530721202561753
1,192	9.8020	XLON	27/04/2022	14:25:40	530721202561743
76	9.8000	XLON	27/04/2022	14:25:45	530721202561773
263	9.8000	XLON	27/04/2022	14:25:45	530721202561772
279	9.8000	XLON	27/04/2022	14:25:45	530721202561770
300	9.8000	XLON	27/04/2022	14:25:45	530721202561769
362	9.8000	XLON	27/04/2022	14:25:45	530721202561771
1,229	9.7960	XLON	27/04/2022	14:26:49	530721202561903
52	9.7940	XLON	27/04/2022	14:27:03	530721202561929
290	9.7940	XLON	27/04/2022	14:27:03	530721202561928
356	9.7940	XLON	27/04/2022	14:27:03	530721202561927
238	9.7840	XLON	27/04/2022	14:28:22	530721202562121
699	9.7840	XLON	27/04/2022	14:28:22	530721202562120
440	9.7760	XLON	27/04/2022	14:29:59	530721202562299
1,200	9.7760	XLON	27/04/2022	14:29:59	530721202562298
284	9.7760	XLON	27/04/2022	14:30:00	530721202562335
791	9.7800	XLON	27/04/2022	14:30:06	530721202562496
86	9.7840	XLON	27/04/2022	14:30:16	530721202562616
280	9.7840	XLON	27/04/2022	14:30:46	530721202562967
210	9.7840	XLON	27/04/2022	14:30:52	530721202562999
356	9.7840	XLON	27/04/2022	14:30:52	530721202563000
78	9.7880	XLON	27/04/2022	14:31:10	530721202563195
1,258	9.7880	XLON	27/04/2022	14:31:10	530721202563196
34	9.7880	XLON	27/04/2022	14:31:13	530721202563233
300	9.7880	XLON	27/04/2022	14:31:13	530721202563232
596	9.7880	XLON	27/04/2022	14:31:42	530721202563446
101	9.7880	XLON	27/04/2022	14:31:47	530721202563475
111	9.7880	XLON	27/04/2022	14:31:47	530721202563476
275	9.7880	XLON	27/04/2022	14:31:47	530721202563473
312	9.7880	XLON	27/04/2022	14:31:47	530721202563474
356	9.7880	XLON	27/04/2022	14:31:47	530721202563472
1,152	9.7900	XLON	27/04/2022	14:32:00	530721202563554
388	9.7920	XLON	27/04/2022	14:32:01	530721202563562
543	9.8000	XLON	27/04/2022	14:32:31	530721202563885
22	9.8020	XLON	27/04/2022	14:32:31	530721202563888
276	9.8020	XLON	27/04/2022	14:32:31	530721202563886
356	9.8020	XLON	27/04/2022	14:32:31	530721202563887
123	9.8020	XLON	27/04/2022	14:32:46	530721202564000
210	9.8020	XLON	27/04/2022	14:32:46	530721202563999
1,496	9.7980	XLON	27/04/2022	14:33:20	530721202564278
49	9.8000	XLON	27/04/2022	14:33:21	530721202564284
218	9.8000	XLON	27/04/2022	14:33:21	530721202564285
277	9.8000	XLON	27/04/2022	14:33:21	530721202564283
210	9.8020	XLON	27/04/2022	14:33:45	530721202564432
312	9.8020	XLON	27/04/2022	14:33:45	530721202564434
356	9.8020	XLON	27/04/2022	14:33:45	530721202564433
38	9.8000	XLON	27/04/2022	14:33:53	530721202564477
300	9.8000	XLON	27/04/2022	14:33:53	530721202564476
210	9.8020	XLON	27/04/2022	14:34:15	530721202564647
356	9.8020	XLON	27/04/2022	14:34:15	530721202564646
59	9.8080	XLON	27/04/2022	14:34:20	530721202564715
210	9.8080	XLON	27/04/2022	14:34:20	530721202564714
300	9.8080	XLON	27/04/2022	14:34:20	530721202564712
356	9.8080	XLON	27/04/2022	14:34:20	530721202564713
146	9.8060	XLON	27/04/2022	14:34:27	530721202564824
210	9.8060	XLON	27/04/2022	14:34:27	530721202564822
300	9.8060	XLON	27/04/2022	14:34:27	530721202564821
356	9.8060	XLON	27/04/2022	14:34:27	530721202564823
9	9.8060	XLON	27/04/2022	14:34:32	530721202564936
210	9.8060	XLON	27/04/2022	14:34:32	530721202564937
300	9.8060	XLON	27/04/2022	14:34:32	530721202564934
300	9.8060	XLON	27/04/2022	14:34:32	530721202564935
1,239	9.8040	XLON	27/04/2022	14:34:58	530721202565069
346	9.8020	XLON	27/04/2022	14:35:05	530721202565132
210	9.7940	XLON	27/04/2022	14:36:05	530721202565481
302	9.7940	XLON	27/04/2022	14:36:05	530721202565482
312	9.7940	XLON	27/04/2022	14:36:05	530721202565483
356	9.7940	XLON	27/04/2022	14:36:05	530721202565480
374	9.7980	XLON	27/04/2022	14:36:17	530721202565547
3	9.7900	XLON	27/04/2022	14:36:37	530721202565622
331	9.7900	XLON	27/04/2022	14:36:40	530721202565641
1,323	9.7900	XLON	27/04/2022	14:36:40	530721202565636
131	9.7940	XLON	27/04/2022	14:38:07	530721202566160
184	9.7960	XLON	27/04/2022	14:38:09	530721202566191
1,265	9.7960	XLON	27/04/2022	14:38:09	530721202566192
210	9.7960	XLON	27/04/2022	14:38:30	530721202566319
1,640	9.7960	XLON	27/04/2022	14:38:30	530721202566312
344	9.7920	XLON	27/04/2022	14:39:47	530721202566734
905	9.7920	XLON	27/04/2022	14:39:47	530721202566733
53	9.8020	XLON	27/04/2022	14:40:08	530721202566888
172	9.8020	XLON	27/04/2022	14:40:08	530721202566886
356	9.8020	XLON	27/04/2022	14:40:08	530721202566887
1,064	9.7980	XLON	27/04/2022	14:40:11	530721202566924
237	9.8060	XLON	27/04/2022	14:41:48	530721202567516
356	9.8060	XLON	27/04/2022	14:41:48	530721202567517
1,071	9.8020	XLON	27/04/2022	14:41:51	530721202567530
210	9.8080	XLON	27/04/2022	14:42:00	530721202567593
333	9.8260	XLON	27/04/2022	14:42:47	530721202567851
747	9.8260	XLON	27/04/2022	14:42:47	530721202567848
893	9.8260	XLON	27/04/2022	14:42:47	530721202567847
246	9.8240	XLON	27/04/2022	14:42:58	530721202567934
356	9.8360	XLON	27/04/2022	14:43:04	530721202567987
1,333	9.8340	XLON	27/04/2022	14:43:09	530721202568007
138	9.8360	XLON	27/04/2022	14:43:09	530721202568001
356	9.8360	XLON	27/04/2022	14:43:09	530721202568000
15	9.8420	XLON	27/04/2022	14:43:32	530721202568086
1,625	9.8420	XLON	27/04/2022	14:43:32	530721202568087
210	9.8420	XLON	27/04/2022	14:43:33	530721202568088
337	9.8420	XLON	27/04/2022	14:43:33	530721202568089
210	9.8420	XLON	27/04/2022	14:43:47	530721202568162
249	9.8420	XLON	27/04/2022	14:43:47	530721202568161
356	9.8420	XLON	27/04/2022	14:43:47	530721202568160
390	9.8420	XLON	27/04/2022	14:43:47	530721202568163
357	9.8480	XLON	27/04/2022	14:45:05	530721202568525
1,099	9.8480	XLON	27/04/2022	14:45:05	530721202568524
291	9.8500	XLON	27/04/2022	14:45:06	530721202568531
300	9.8500	XLON	27/04/2022	14:45:06	530721202568530
1,178	9.8520	XLON	27/04/2022	14:45:50	530721202568749
177	9.8500	XLON	27/04/2022	14:46:00	530721202568837
180	9.8500	XLON	27/04/2022	14:46:00	530721202568836
14	9.8520	XLON	27/04/2022	14:46:00	530721202568839
16	9.8520	XLON	27/04/2022	14:46:00	530721202568840
300	9.8520	XLON	27/04/2022	14:46:00	530721202568838
214	9.8440	XLON	27/04/2022	14:47:27	530721202569307
1,202	9.8480	XLON	27/04/2022	14:47:37	530721202569321
202	9.8420	XLON	27/04/2022	14:48:02	530721202569424
171	9.8440	XLON	27/04/2022	14:48:02	530721202569427
200	9.8440	XLON	27/04/2022	14:48:02	530721202569426
312	9.8440	XLON	27/04/2022	14:48:02	530721202569425
315	9.8440	XLON	27/04/2022	14:48:02	530721202569428
264	9.8480	XLON	27/04/2022	14:48:08	530721202569493
312	9.8480	XLON	27/04/2022	14:48:08	530721202569492
611	9.8480	XLON	27/04/2022	14:48:08	530721202569491
312	9.8520	XLON	27/04/2022	14:48:13	530721202569522
116	9.8500	XLON	27/04/2022	14:48:19	530721202569535
356	9.8500	XLON	27/04/2022	14:48:19	530721202569534
300	9.8520	XLON	27/04/2022	14:48:24	530721202569553
221	9.8520	XLON	27/04/2022	14:48:32	530721202569584
437	9.8480	XLON	27/04/2022	14:48:37	530721202569613
513	9.8480	XLON	27/04/2022	14:48:37	530721202569612
1,470	9.8440	XLON	27/04/2022	14:49:15	530721202569807
147	9.8440	XLON	27/04/2022	14:49:27	530721202569876
163	9.8440	XLON	27/04/2022	14:49:27	530721202569877
171	9.8440	XLON	27/04/2022	14:49:27	530721202569875
763	9.8480	XLON	27/04/2022	14:49:40	530721202569978
34	9.8480	XLON	27/04/2022	14:49:45	530721202569990
171	9.8480	XLON	27/04/2022	14:49:45	530721202569992
326	9.8480	XLON	27/04/2022	14:49:45	530721202569993
356	9.8480	XLON	27/04/2022	14:49:45	530721202569991
57	9.8440	XLON	27/04/2022	14:51:12	530721202570323
171	9.8440	XLON	27/04/2022	14:51:14	530721202570341
265	9.8440	XLON	27/04/2022	14:51:14	530721202570342
275	9.8440	XLON	27/04/2022	14:51:14	530721202570343
1,259	9.8440	XLON	27/04/2022	14:51:14	530721202570335
7	9.8400	XLON	27/04/2022	14:51:36	530721202570502
987	9.8400	XLON	27/04/2022	14:51:36	530721202570501
65	9.8400	XLON	27/04/2022	14:51:51	530721202570624
517	9.8400	XLON	27/04/2022	14:51:51	530721202570625
222	9.8400	XLON	27/04/2022	14:51:52	530721202570648
414	9.8400	XLON	27/04/2022	14:51:52	530721202570647
553	9.8400	XLON	27/04/2022	14:51:57	530721202570680
171	9.8340	XLON	27/04/2022	14:52:15	530721202570858
281	9.8340	XLON	27/04/2022	14:52:15	530721202570859
1,250	9.8340	XLON	27/04/2022	14:52:15	530721202570856
59	9.8180	XLON	27/04/2022	14:53:07	530721202571300
71	9.8180	XLON	27/04/2022	14:53:07	530721202571299
152	9.8180	XLON	27/04/2022	14:53:07	530721202571302
352	9.8180	XLON	27/04/2022	14:53:07	530721202571301
171	9.8200	XLON	27/04/2022	14:53:10	530721202571307
356	9.8200	XLON	27/04/2022	14:53:10	530721202571308
171	9.8200	XLON	27/04/2022	14:53:16	530721202571348
185	9.8200	XLON	27/04/2022	14:53:16	530721202571350
356	9.8200	XLON	27/04/2022	14:53:16	530721202571349
52	9.8200	XLON	27/04/2022	14:54:07	530721202571582
320	9.8200	XLON	27/04/2022	14:54:07	530721202571581
1,165	9.8200	XLON	27/04/2022	14:54:07	530721202571573
1,163	9.8140	XLON	27/04/2022	14:54:51	530721202571834
171	9.8140	XLON	27/04/2022	14:54:53	530721202571839
717	9.8100	XLON	27/04/2022	14:56:30	530721202572235
829	9.8100	XLON	27/04/2022	14:56:30	530721202572236
153	9.8140	XLON	27/04/2022	14:56:42	530721202572304
171	9.8140	XLON	27/04/2022	14:56:42	530721202572306
172	9.8140	XLON	27/04/2022	14:56:42	530721202572307
356	9.8140	XLON	27/04/2022	14:56:42	530721202572305
159	9.8100	XLON	27/04/2022	14:56:57	530721202572374
259	9.8100	XLON	27/04/2022	14:56:57	530721202572375
154	9.8140	XLON	27/04/2022	14:57:08	530721202572511
171	9.8140	XLON	27/04/2022	14:57:08	530721202572508
205	9.8140	XLON	27/04/2022	14:57:08	530721202572509
356	9.8140	XLON	27/04/2022	14:57:08	530721202572510
388	9.8080	XLON	27/04/2022	14:57:40	530721202572629
640	9.8080	XLON	27/04/2022	14:57:40	530721202572630
101	9.8080	XLON	27/04/2022	14:57:46	530721202572689
84	9.8100	XLON	27/04/2022	14:59:24	530721202573329
3	9.8120	XLON	27/04/2022	14:59:32	530721202573356
154	9.8120	XLON	27/04/2022	14:59:32	530721202573357
639	9.8120	XLON	27/04/2022	14:59:32	530721202573358
33	9.8120	XLON	27/04/2022	14:59:37	530721202573378
110	9.8120	XLON	27/04/2022	14:59:37	530721202573380
319	9.8120	XLON	27/04/2022	14:59:37	530721202573379
514	9.8120	XLON	27/04/2022	14:59:37	530721202573377
169	9.8080	XLON	27/04/2022	15:00:03	530721202573480
274	9.8080	XLON	27/04/2022	15:00:03	530721202573481
893	9.8080	XLON	27/04/2022	15:00:03	530721202573479
190	9.8060	XLON	27/04/2022	15:00:05	530721202573489
228	9.8060	XLON	27/04/2022	15:00:05	530721202573490
155	9.8040	XLON	27/04/2022	15:02:04	530721202574192
22	9.8040	XLON	27/04/2022	15:02:05	530721202574230
1,176	9.8040	XLON	27/04/2022	15:02:05	530721202574229
100	9.8000	XLON	27/04/2022	15:02:17	530721202574335
356	9.8000	XLON	27/04/2022	15:02:17	530721202574334
1,640	9.8020	XLON	27/04/2022	15:02:17	530721202574331
133	9.8000	XLON	27/04/2022	15:03:02	530721202574609
171	9.8000	XLON	27/04/2022	15:03:02	530721202574607
356	9.8000	XLON	27/04/2022	15:03:02	530721202574608
60	9.8020	XLON	27/04/2022	15:03:02	530721202574611
356	9.8020	XLON	27/04/2022	15:03:02	530721202574610
101	9.7940	XLON	27/04/2022	15:03:03	530721202574616
300	9.7940	XLON	27/04/2022	15:03:03	530721202574615
1,223	9.7840	XLON	27/04/2022	15:05:18	530721202575406
300	9.7860	XLON	27/04/2022	15:05:18	530721202575412
130	9.7860	XLON	27/04/2022	15:05:35	530721202575463
354	9.7860	XLON	27/04/2022	15:05:35	530721202575462
356	9.7860	XLON	27/04/2022	15:05:35	530721202575461
53	9.7860	XLON	27/04/2022	15:05:40	530721202575479
101	9.7860	XLON	27/04/2022	15:05:40	530721202575477
200	9.7860	XLON	27/04/2022	15:05:40	530721202575478
312	9.7860	XLON	27/04/2022	15:05:40	530721202575476
202	9.7900	XLON	27/04/2022	15:06:35	530721202575689
275	9.7900	XLON	27/04/2022	15:06:35	530721202575688
1,418	9.8020	XLON	27/04/2022	15:06:46	530721202575793
35	9.7980	XLON	27/04/2022	15:06:47	530721202575804
147	9.7980	XLON	27/04/2022	15:06:47	530721202575806
148	9.7980	XLON	27/04/2022	15:06:47	530721202575807
171	9.7980	XLON	27/04/2022	15:06:47	530721202575802
208	9.7980	XLON	27/04/2022	15:06:47	530721202575805
699	9.7980	XLON	27/04/2022	15:06:47	530721202575803
457	9.7900	XLON	27/04/2022	15:08:31	530721202576322
229	9.7880	XLON	27/04/2022	15:08:36	530721202576339
300	9.7880	XLON	27/04/2022	15:08:36	530721202576340
536	9.7860	XLON	27/04/2022	15:08:41	530721202576466
42	9.7860	XLON	27/04/2022	15:08:53	530721202576569
1,598	9.7860	XLON	27/04/2022	15:08:53	530721202576570
232	9.7860	XLON	27/04/2022	15:08:58	530721202576587
356	9.7860	XLON	27/04/2022	15:08:58	530721202576586
16	9.7860	XLON	27/04/2022	15:10:41	530721202576995
572	9.7860	XLON	27/04/2022	15:10:41	530721202576994
612	9.7860	XLON	27/04/2022	15:10:41	530721202576996
10	9.7740	XLON	27/04/2022	15:14:09	530721202577868
685	9.7720	XLON	27/04/2022	15:14:27	530721202577918
826	9.7720	XLON	27/04/2022	15:14:27	530721202577919
258	9.7800	XLON	27/04/2022	15:14:33	530721202577954
551	9.7800	XLON	27/04/2022	15:14:33	530721202577953
202	9.7780	XLON	27/04/2022	15:14:38	530721202577962
597	9.7780	XLON	27/04/2022	15:14:38	530721202577981
1,528	9.7780	XLON	27/04/2022	15:14:45	530721202578056
307	9.7780	XLON	27/04/2022	15:14:47	530721202578069
356	9.7780	XLON	27/04/2022	15:14:47	530721202578070
672	9.7740	XLON	27/04/2022	15:16:03	530721202578432
4	9.7740	XLON	27/04/2022	15:16:08	530721202578456
171	9.7740	XLON	27/04/2022	15:16:08	530721202578458
312	9.7740	XLON	27/04/2022	15:16:08	530721202578459
356	9.7740	XLON	27/04/2022	15:16:08	530721202578457
1,193	9.7760	XLON	27/04/2022	15:16:13	530721202578492
171	9.7780	XLON	27/04/2022	15:16:13	530721202578494
228	9.7780	XLON	27/04/2022	15:16:13	530721202578493
764	9.7760	XLON	27/04/2022	15:16:59	530721202578641
622	9.7760	XLON	27/04/2022	15:17:35	530721202578786
1,410	9.7680	XLON	27/04/2022	15:18:19	530721202579041
352	9.7660	XLON	27/04/2022	15:18:37	530721202579085
39	9.7800	XLON	27/04/2022	15:22:00	530721202580024
403	9.7800	XLON	27/04/2022	15:22:00	530721202580023
1,067	9.7800	XLON	27/04/2022	15:22:00	530721202580025
77	9.7820	XLON	27/04/2022	15:22:03	530721202580050
300	9.7820	XLON	27/04/2022	15:22:03	530721202580049
140	9.7660	XLON	27/04/2022	15:22:54	530721202580291
961	9.7660	XLON	27/04/2022	15:22:54	530721202580290
194	9.7680	XLON	27/04/2022	15:23:04	530721202580335
242	9.7680	XLON	27/04/2022	15:23:04	530721202580336
182	9.7720	XLON	27/04/2022	15:26:59	530721202581445
500	9.7720	XLON	27/04/2022	15:26:59	530721202581443
502	9.7720	XLON	27/04/2022	15:26:59	530721202581444
350	9.7720	XLON	27/04/2022	15:27:23	530721202581536
150	9.7700	XLON	27/04/2022	15:28:55	530721202581901
1,249	9.7700	XLON	27/04/2022	15:29:21	530721202582009
1,640	9.7700	XLON	27/04/2022	15:29:24	530721202582079
81	9.7700	XLON	27/04/2022	15:29:26	530721202582082
356	9.7700	XLON	27/04/2022	15:29:26	530721202582081
171	9.7620	XLON	27/04/2022	15:30:09	530721202582352
356	9.7620	XLON	27/04/2022	15:30:09	530721202582351
752	9.7620	XLON	27/04/2022	15:30:09	530721202582353
171	9.7660	XLON	27/04/2022	15:32:00	530721202582955
203	9.7660	XLON	27/04/2022	15:32:00	530721202582956
1,483	9.7660	XLON	27/04/2022	15:32:00	530721202582954
4	9.7700	XLON	27/04/2022	15:34:11	530721202583561
18	9.7860	XLON	27/04/2022	15:35:48	530721202584111
356	9.7860	XLON	27/04/2022	15:35:48	530721202584110
117	9.7880	XLON	27/04/2022	15:35:53	530721202584212
171	9.7900	XLON	27/04/2022	15:35:53	530721202584213
735	9.7900	XLON	27/04/2022	15:35:53	530721202584214
356	9.7940	XLON	27/04/2022	15:35:53	530721202584205
18	9.7900	XLON	27/04/2022	15:36:02	530721202584288
356	9.7900	XLON	27/04/2022	15:36:02	530721202584287
142	9.7920	XLON	27/04/2022	15:36:07	530721202584346
300	9.7920	XLON	27/04/2022	15:36:07	530721202584345
312	9.7920	XLON	27/04/2022	15:36:07	530721202584347
151	9.7920	XLON	27/04/2022	15:36:12	530721202584358
192	9.7920	XLON	27/04/2022	15:36:12	530721202584357
1,563	9.7900	XLON	27/04/2022	15:36:27	530721202584453
232	9.7880	XLON	27/04/2022	15:39:02	530721202584987
1,193	9.7880	XLON	27/04/2022	15:39:02	530721202584986
142	9.7880	XLON	27/04/2022	15:39:25	530721202585079
66	9.7900	XLON	27/04/2022	15:39:40	530721202585145
300	9.7900	XLON	27/04/2022	15:39:40	530721202585144
1,083	9.7900	XLON	27/04/2022	15:40:43	530721202585612
53	9.7880	XLON	27/04/2022	15:41:05	530721202585753
356	9.7880	XLON	27/04/2022	15:41:05	530721202585752
1,176	9.7900	XLON	27/04/2022	15:44:33	530721202586555
22	9.7900	XLON	27/04/2022	15:44:34	530721202586565
350	9.7920	XLON	27/04/2022	15:45:04	530721202586638
197	9.7960	XLON	27/04/2022	15:46:05	530721202586975
281	9.7960	XLON	27/04/2022	15:46:05	530721202586976
463	9.7960	XLON	27/04/2022	15:46:05	530721202586963
875	9.7960	XLON	27/04/2022	15:46:05	530721202586962
367	9.8140	XLON	27/04/2022	15:46:22	530721202587040
1,273	9.8140	XLON	27/04/2022	15:46:22	530721202587041
318	9.8160	XLON	27/04/2022	15:46:25	530721202587055
851	9.8160	XLON	27/04/2022	15:46:25	530721202587056
37	9.8120	XLON	27/04/2022	15:46:33	530721202587079
1,603	9.8120	XLON	27/04/2022	15:46:33	530721202587080
197	9.8140	XLON	27/04/2022	15:46:33	530721202587081
324	9.8140	XLON	27/04/2022	15:46:33	530721202587082
80	9.8060	XLON	27/04/2022	15:47:16	530721202587271
357	9.8060	XLON	27/04/2022	15:47:16	530721202587270
368	9.8060	XLON	27/04/2022	15:47:16	530721202587268
368	9.8060	XLON	27/04/2022	15:47:16	530721202587269
431	9.8060	XLON	27/04/2022	15:47:17	530721202587275
197	9.8120	XLON	27/04/2022	15:49:49	530721202587898
341	9.8120	XLON	27/04/2022	15:49:49	530721202587897
356	9.8120	XLON	27/04/2022	15:49:49	530721202587896
79	9.8060	XLON	27/04/2022	15:50:04	530721202587963
518	9.8060	XLON	27/04/2022	15:50:04	530721202587962
1,434	9.8060	XLON	27/04/2022	15:51:08	530721202588217
23	9.8040	XLON	27/04/2022	15:51:11	530721202588261
200	9.8040	XLON	27/04/2022	15:51:11	530721202588260
356	9.8040	XLON	27/04/2022	15:51:11	530721202588259
132	9.8080	XLON	27/04/2022	15:51:48	530721202588427
883	9.8080	XLON	27/04/2022	15:51:48	530721202588426
125	9.8020	XLON	27/04/2022	15:52:20	530721202588581
149	9.8020	XLON	27/04/2022	15:52:20	530721202588579
197	9.8020	XLON	27/04/2022	15:52:20	530721202588582
356	9.8020	XLON	27/04/2022	15:52:20	530721202588580
681	9.8020	XLON	27/04/2022	15:52:20	530721202588583
1,609	9.7980	XLON	27/04/2022	15:54:00	530721202588920
7	9.7980	XLON	27/04/2022	15:54:05	530721202588949
197	9.7980	XLON	27/04/2022	15:54:05	530721202588950
199	9.7980	XLON	27/04/2022	15:54:05	530721202588951
2	9.7840	XLON	27/04/2022	15:59:48	530721202590232
1,268	9.7840	XLON	27/04/2022	15:59:48	530721202590231
11	9.7920	XLON	27/04/2022	16:00:47	530721202590724
606	9.7920	XLON	27/04/2022	16:00:48	530721202590739
946	9.7920	XLON	27/04/2022	16:00:48	530721202590737
166	9.7940	XLON	27/04/2022	16:00:48	530721202590744
323	9.7940	XLON	27/04/2022	16:00:48	530721202590745
1,362	9.7980	XLON	27/04/2022	16:01:40	530721202591063
201	9.7980	XLON	27/04/2022	16:01:42	530721202591076
277	9.7980	XLON	27/04/2022	16:02:45	530721202591392
101	9.8000	XLON	27/04/2022	16:02:50	530721202591427
168	9.8000	XLON	27/04/2022	16:02:50	530721202591424
173	9.8000	XLON	27/04/2022	16:02:50	530721202591428
348	9.8000	XLON	27/04/2022	16:02:50	530721202591425
356	9.8000	XLON	27/04/2022	16:02:50	530721202591426
272	9.8040	XLON	27/04/2022	16:03:04	530721202591559
10	9.7960	XLON	27/04/2022	16:03:25	530721202591691
1,204	9.7960	XLON	27/04/2022	16:03:38	530721202591718
668	9.7880	XLON	27/04/2022	16:03:39	530721202591764
238	9.7900	XLON	27/04/2022	16:03:43	530721202591773
356	9.7900	XLON	27/04/2022	16:03:51	530721202591817
273	9.7880	XLON	27/04/2022	16:03:52	530721202591851
1,054	9.7880	XLON	27/04/2022	16:03:52	530721202591835
1,367	9.7880	XLON	27/04/2022	16:03:52	530721202591852
1,178	9.7860	XLON	27/04/2022	16:04:22	530721202591969
56	9.7880	XLON	27/04/2022	16:05:04	530721202592152
173	9.7880	XLON	27/04/2022	16:05:04	530721202592154
356	9.7880	XLON	27/04/2022	16:05:04	530721202592153
1,025	9.7900	XLON	27/04/2022	16:05:17	530721202592201
665	9.7900	XLON	27/04/2022	16:06:39	530721202592522
843	9.7900	XLON	27/04/2022	16:06:39	530721202592523
722	9.7880	XLON	27/04/2022	16:08:36	530721202592977
918	9.7880	XLON	27/04/2022	16:08:36	530721202592976
138	9.7880	XLON	27/04/2022	16:08:37	530721202592984
173	9.7880	XLON	27/04/2022	16:08:37	530721202592983
356	9.7880	XLON	27/04/2022	16:08:37	530721202592982
356	9.7900	XLON	27/04/2022	16:09:03	530721202593105
586	9.7920	XLON	27/04/2022	16:09:22	530721202593234
16	9.7900	XLON	27/04/2022	16:09:41	530721202593288
147	9.7900	XLON	27/04/2022	16:09:42	530721202593294
301	9.7900	XLON	27/04/2022	16:09:42	530721202593293
1,176	9.7900	XLON	27/04/2022	16:09:42	530721202593295
301	9.7900	XLON	27/04/2022	16:09:57	530721202593383
392	9.7900	XLON	27/04/2022	16:10:04	530721202593396
120	9.7900	XLON	27/04/2022	16:10:05	530721202593410
184	9.7900	XLON	27/04/2022	16:10:05	530721202593408
356	9.7900	XLON	27/04/2022	16:10:05	530721202593409
245	9.7880	XLON	27/04/2022	16:10:32	530721202593548
356	9.7880	XLON	27/04/2022	16:10:32	530721202593549
479	9.7860	XLON	27/04/2022	16:11:58	530721202593881
904	9.7860	XLON	27/04/2022	16:11:58	530721202593880
184	9.7920	XLON	27/04/2022	16:12:35	530721202594056
356	9.7920	XLON	27/04/2022	16:12:35	530721202594055
341	9.7940	XLON	27/04/2022	16:13:12	530721202594282
134	9.7980	XLON	27/04/2022	16:13:17	530721202594366
184	9.7980	XLON	27/04/2022	16:13:17	530721202594365
356	9.7980	XLON	27/04/2022	16:13:17	530721202594364
173	9.7960	XLON	27/04/2022	16:13:18	530721202594375
306	9.7960	XLON	27/04/2022	16:13:18	530721202594376
1,161	9.7960	XLON	27/04/2022	16:13:18	530721202594374
95	9.7940	XLON	27/04/2022	16:13:28	530721202594433
184	9.7940	XLON	27/04/2022	16:13:28	530721202594431
356	9.7940	XLON	27/04/2022	16:13:28	530721202594432
1,640	9.7940	XLON	27/04/2022	16:13:28	530721202594425
49	9.8000	XLON	27/04/2022	16:13:43	530721202594528
175	9.8000	XLON	27/04/2022	16:13:43	530721202594527
272	9.8000	XLON	27/04/2022	16:13:43	530721202594526
101	9.7980	XLON	27/04/2022	16:13:48	530721202594536
184	9.7980	XLON	27/04/2022	16:13:48	530721202594537
356	9.7980	XLON	27/04/2022	16:13:48	530721202594535
184	9.7940	XLON	27/04/2022	16:14:17	530721202594632
198	9.7940	XLON	27/04/2022	16:14:17	530721202594633
356	9.7940	XLON	27/04/2022	16:14:17	530721202594631
620	9.7940	XLON	27/04/2022	16:14:17	530721202594625
837	9.7940	XLON	27/04/2022	16:14:17	530721202594624
184	9.7920	XLON	27/04/2022	16:14:30	530721202594699
328	9.7920	XLON	27/04/2022	16:14:30	530721202594700
958	9.7920	XLON	27/04/2022	16:14:30	530721202594689
349	9.7940	XLON	27/04/2022	16:15:11	530721202594975
174	9.7940	XLON	27/04/2022	16:15:17	530721202595028
356	9.8000	XLON	27/04/2022	16:15:24	530721202595087
16	9.8060	XLON	27/04/2022	16:15:38	530721202595304
97	9.8060	XLON	27/04/2022	16:15:38	530721202595303
327	9.8060	XLON	27/04/2022	16:15:38	530721202595306
1,200	9.8060	XLON	27/04/2022	16:15:38	530721202595305
71	9.8040	XLON	27/04/2022	16:15:39	530721202595309
184	9.8040	XLON	27/04/2022	16:15:39	530721202595308
252	9.8040	XLON	27/04/2022	16:15:39	530721202595307
80	9.7960	XLON	27/04/2022	16:16:12	530721202595474
184	9.7960	XLON	27/04/2022	16:16:12	530721202595472
356	9.7960	XLON	27/04/2022	16:16:12	530721202595473
367	9.7940	XLON	27/04/2022	16:16:25	530721202595508
356	9.7940	XLON	27/04/2022	16:16:39	530721202595554
242	9.7920	XLON	27/04/2022	16:16:44	530721202595620
312	9.7920	XLON	27/04/2022	16:16:44	530721202595621
348	9.7920	XLON	27/04/2022	16:16:44	530721202595619
117	9.7900	XLON	27/04/2022	16:16:47	530721202595638
683	9.7900	XLON	27/04/2022	16:16:47	530721202595637
79	9.7880	XLON	27/04/2022	16:17:00	530721202595690
305	9.7880	XLON	27/04/2022	16:17:00	530721202595689
691	9.7880	XLON	27/04/2022	16:17:00	530721202595684
949	9.7880	XLON	27/04/2022	16:17:00	530721202595685
1,290	9.7920	XLON	27/04/2022	16:18:34	530721202596095
353	9.7900	XLON	27/04/2022	16:18:35	530721202596100
184	9.7900	XLON	27/04/2022	16:19:49	530721202596551
300	9.7900	XLON	27/04/2022	16:19:49	530721202596550
356	9.7900	XLON	27/04/2022	16:19:49	530721202596552
1,256	9.7940	XLON	27/04/2022	16:19:49	530721202596531
898	9.7880	XLON	27/04/2022	16:19:52	530721202596568
49	9.7900	XLON	27/04/2022	16:20:05	530721202596623
184	9.7900	XLON	27/04/2022	16:20:05	530721202596621
356	9.7900	XLON	27/04/2022	16:20:05	530721202596622
913	9.7860	XLON	27/04/2022	16:20:10	530721202596662
1,280	9.7840	XLON	27/04/2022	16:20:29	530721202596822
184	9.7860	XLON	27/04/2022	16:20:41	530721202596887
356	9.7860	XLON	27/04/2022	16:20:41	530721202596888
400	9.7880	XLON	27/04/2022	16:22:22	530721202597374
1,137	9.7880	XLON	27/04/2022	16:22:22	530721202597375
184	9.7920	XLON	27/04/2022	16:22:33	530721202597460
356	9.7920	XLON	27/04/2022	16:22:33	530721202597459
18	9.7900	XLON	27/04/2022	16:22:48	530721202597507
356	9.7900	XLON	27/04/2022	16:22:48	530721202597506
69	9.7900	XLON	27/04/2022	16:22:53	530721202597541
113	9.7900	XLON	27/04/2022	16:22:53	530721202597544
184	9.7900	XLON	27/04/2022	16:22:53	530721202597543
317	9.7900	XLON	27/04/2022	16:22:53	530721202597542
1,573	9.7900	XLON	27/04/2022	16:24:11	530721202597953
184	9.7900	XLON	27/04/2022	16:24:16	530721202597997
356	9.7900	XLON	27/04/2022	16:24:16	530721202597998
51	9.7880	XLON	27/04/2022	16:24:17	530721202598003
356	9.7900	XLON	27/04/2022	16:24:51	530721202598228
438	9.7900	XLON	27/04/2022	16:24:56	530721202598239
846	9.7900	XLON	27/04/2022	16:24:56	530721202598238
356	9.7900	XLON	27/04/2022	16:24:57	530721202598240
184	9.7880	XLON	27/04/2022	16:25:02	530721202598262
249	9.7880	XLON	27/04/2022	16:25:02	530721202598261
356	9.7880	XLON	27/04/2022	16:25:02	530721202598260
184	9.7900	XLON	27/04/2022	16:25:17	530721202598395
687	9.7900	XLON	27/04/2022	16:25:17	530721202598394
180	9.7920	XLON	27/04/2022	16:25:17	530721202598396
384	9.7900	XLON	27/04/2022	16:25:23	530721202598423
1,435	9.7900	XLON	27/04/2022	16:25:24	530721202598434
331	9.7900	XLON	27/04/2022	16:25:28	530721202598455
269	9.7900	XLON	27/04/2022	16:25:36	530721202598480
356	9.7900	XLON	27/04/2022	16:25:36	530721202598479
1,261	9.7920	XLON	27/04/2022	16:26:14	530721202598738
55	9.7900	XLON	27/04/2022	16:26:46	530721202598976
1,477	9.7900	XLON	27/04/2022	16:26:46	530721202598975
356	9.7900	XLON	27/04/2022	16:26:48	530721202598992
380	9.8080	XLON	27/04/2022	16:28:18	530721202599437
380	9.8080	XLON	27/04/2022	16:28:23	530721202599462
278	9.8100	XLON	27/04/2022	16:29:04	530721202599712
312	9.8100	XLON	27/04/2022	16:29:04	530721202599711
365	9.8100	XLON	27/04/2022	16:29:06	530721202599735
365	9.8100	XLON	27/04/2022	16:29:08	530721202599751
293	9.8100	XLON	27/04/2022	16:29:10	530721202599771
365	9.8100	XLON	27/04/2022	16:29:14	530721202599815
365	9.8100	XLON	27/04/2022	16:29:48	530721202600187

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

POSBKOBQOBKDQQB

Related Charts

Wpp PLC (WPP)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Wpp PLC (WPP)

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email