REG - WPP PLC - Transaction in Own Shares
WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
06 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 06 March 2020 it had purchased a total of 680,000 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
Chi-X Europe
BATS Europe
Turquoise
Number of ordinary shares purchased
680,000
-
-
-
Highest price paid (per ordinary share)
£ 7.2500
-
-
-
Lowest price paid (per ordinary share)
£ 6.9500
-
-
-
Volume weighted average price paid (per ordinary share)
£ 7.1219
-
-
-
The purchases form part of the Company's share buyback programme announced on 28 February 2020.
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 1,302,303,394 ordinary shares.
The Company holds 70,771,330 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 1,231,532,064 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
Date of Transaction
Number of Shares
Price Per Share (GBP)
Trading Venue
Time of Transaction
Transaction Reference Number
06/03/2020
481
£ 7.1280
XLON
08:11:04
47086338840922
06/03/2020
590
£ 7.1280
XLON
08:11:04
47086338840923
06/03/2020
147
£ 7.1300
XLON
08:11:36
47086338841288
06/03/2020
506
£ 7.1300
XLON
08:11:36
47086338841289
06/03/2020
449
£ 7.1300
XLON
08:11:40
47086338841368
06/03/2020
400
£ 7.1280
XLON
08:11:48
47086338841486
06/03/2020
138
£ 7.1280
XLON
08:11:48
47086338841487
06/03/2020
252
£ 7.1280
XLON
08:11:48
47086338841488
06/03/2020
385
£ 7.1220
XLON
08:11:48
47086338841505
06/03/2020
404
£ 7.1420
XLON
08:12:48
47086338841813
06/03/2020
360
£ 7.1340
XLON
08:13:10
47086338841899
06/03/2020
312
£ 7.1340
XLON
08:13:10
47086338841900
06/03/2020
298
£ 7.1340
XLON
08:13:11
47086338841906
06/03/2020
88
£ 7.1340
XLON
08:13:11
47086338841907
06/03/2020
1,711
£ 7.1500
XLON
08:13:48
47086338842136
06/03/2020
946
£ 7.1460
XLON
08:13:48
47086338842137
06/03/2020
492
£ 7.1500
XLON
08:14:05
47086338842327
06/03/2020
399
£ 7.1500
XLON
08:14:05
47086338842328
06/03/2020
793
£ 7.1920
XLON
08:24:08
47086338846523
06/03/2020
759
£ 7.1880
XLON
08:24:22
47086338846709
06/03/2020
916
£ 7.1860
XLON
08:24:27
47086338846784
06/03/2020
1,374
£ 7.1800
XLON
08:25:16
47086338847318
06/03/2020
437
£ 7.1740
XLON
08:25:16
47086338847320
06/03/2020
408
£ 7.1640
XLON
08:25:42
47086338847685
06/03/2020
1,615
£ 7.1640
XLON
08:27:36
47086338848280
06/03/2020
1,400
£ 7.1640
XLON
08:28:47
47086338848695
06/03/2020
214
£ 7.1640
XLON
08:28:47
47086338848696
06/03/2020
698
£ 7.1660
XLON
08:29:07
47086338848824
06/03/2020
457
£ 7.1660
XLON
08:29:26
47086338848910
06/03/2020
152
£ 7.1620
XLON
08:29:47
47086338849066
06/03/2020
175
£ 7.1620
XLON
08:29:47
47086338849067
06/03/2020
40
£ 7.1620
XLON
08:29:47
47086338849068
06/03/2020
466
£ 7.1600
XLON
08:30:22
47086338849466
06/03/2020
644
£ 7.1520
XLON
08:30:37
47086338849534
06/03/2020
370
£ 7.1500
XLON
08:30:37
47086338849536
06/03/2020
128
£ 7.1500
XLON
08:30:37
47086338849537
06/03/2020
454
£ 7.1420
XLON
08:30:54
47086338849659
06/03/2020
716
£ 7.1420
XLON
08:31:10
47086338849851
06/03/2020
568
£ 7.1280
XLON
08:31:47
47086338850224
06/03/2020
595
£ 7.1280
XLON
08:32:08
47086338850338
06/03/2020
550
£ 7.1400
XLON
08:33:56
47086338851221
06/03/2020
432
£ 7.1340
XLON
08:34:03
47086338851304
06/03/2020
412
£ 7.1420
XLON
08:34:34
47086338851589
06/03/2020
923
£ 7.1360
XLON
08:34:38
47086338851646
06/03/2020
999
£ 7.1400
XLON
08:35:25
47086338851870
06/03/2020
571
£ 7.1340
XLON
08:35:36
47086338851963
06/03/2020
383
£ 7.1280
XLON
08:36:22
47086338852559
06/03/2020
1,214
£ 7.1360
XLON
08:37:34
47086338853082
06/03/2020
465
£ 7.1280
XLON
08:38:27
47086338853672
06/03/2020
525
£ 7.1260
XLON
08:38:57
47086338853957
06/03/2020
496
£ 7.1260
XLON
08:39:54
47086338854373
06/03/2020
952
£ 7.1340
XLON
08:40:27
47086338854719
06/03/2020
978
£ 7.1460
XLON
08:41:20
47086338855259
06/03/2020
327
£ 7.1520
XLON
08:42:32
47086338855812
06/03/2020
867
£ 7.1520
XLON
08:42:32
47086338855813
06/03/2020
437
£ 7.1520
XLON
08:42:32
47086338855826
06/03/2020
400
£ 7.1660
XLON
08:43:51
47086338856441
06/03/2020
95
£ 7.1660
XLON
08:43:51
47086338856442
06/03/2020
400
£ 7.1700
XLON
08:44:08
47086338856542
06/03/2020
243
£ 7.1700
XLON
08:44:08
47086338856543
06/03/2020
74
£ 7.1820
XLON
08:44:56
47086338856873
06/03/2020
809
£ 7.1760
XLON
08:45:00
47086338856906
06/03/2020
591
£ 7.1900
XLON
08:45:27
47086338857198
06/03/2020
400
£ 7.1940
XLON
08:46:13
47086338857591
06/03/2020
249
£ 7.1940
XLON
08:46:13
47086338857592
06/03/2020
1,696
£ 7.1960
XLON
08:47:38
47086338858291
06/03/2020
233
£ 7.1980
XLON
08:47:57
47086338858365
06/03/2020
255
£ 7.1980
XLON
08:47:57
47086338858366
06/03/2020
381
£ 7.2000
XLON
08:48:15
47086338858458
06/03/2020
516
£ 7.2040
XLON
08:48:30
47086338858567
06/03/2020
520
£ 7.1860
XLON
08:49:12
47086338858881
06/03/2020
596
£ 7.1820
XLON
08:50:02
47086338859277
06/03/2020
644
£ 7.1860
XLON
08:50:30
47086338859416
06/03/2020
371
£ 7.1840
XLON
08:50:44
47086338859451
06/03/2020
598
£ 7.1740
XLON
08:51:10
47086338859774
06/03/2020
419
£ 7.1800
XLON
08:51:42
47086338860115
06/03/2020
535
£ 7.1880
XLON
08:52:48
47086338860709
06/03/2020
202
£ 7.1880
XLON
08:52:48
47086338860710
06/03/2020
749
£ 7.1900
XLON
08:53:35
47086338861023
06/03/2020
440
£ 7.1880
XLON
08:53:35
47086338861025
06/03/2020
400
£ 7.2040
XLON
08:54:27
47086338861483
06/03/2020
505
£ 7.2020
XLON
08:54:28
47086338861499
06/03/2020
1,097
£ 7.2000
XLON
08:54:40
47086338861570
06/03/2020
504
£ 7.2120
XLON
08:55:22
47086338861978
06/03/2020
510
£ 7.2100
XLON
08:55:24
47086338862009
06/03/2020
988
£ 7.2020
XLON
08:55:48
47086338862079
06/03/2020
814
£ 7.2140
XLON
08:56:42
47086338862442
06/03/2020
442
£ 7.2160
XLON
08:56:55
47086338862616
06/03/2020
740
£ 7.2240
XLON
08:57:54
47086338862945
06/03/2020
400
£ 7.2260
XLON
08:57:54
47086338862946
06/03/2020
116
£ 7.2260
XLON
08:57:54
47086338862947
06/03/2020
422
£ 7.2280
XLON
08:58:08
47086338863049
06/03/2020
665
£ 7.2340
XLON
08:58:29
47086338863180
06/03/2020
469
£ 7.2320
XLON
08:58:44
47086338863255
06/03/2020
503
£ 7.2320
XLON
08:59:29
47086338863573
06/03/2020
1,374
£ 7.2300
XLON
08:59:57
47086338863746
06/03/2020
336
£ 7.2360
XLON
09:00:11
47086338863855
06/03/2020
85
£ 7.2360
XLON
09:00:11
47086338863856
06/03/2020
361
£ 7.2440
XLON
09:01:24
47086338864500
06/03/2020
467
£ 7.2420
XLON
09:01:47
47086338864662
06/03/2020
400
£ 7.2460
XLON
09:02:17
47086338864886
06/03/2020
571
£ 7.2460
XLON
09:02:17
47086338864887
06/03/2020
358
£ 7.2440
XLON
09:02:43
47086338865149
06/03/2020
366
£ 7.2440
XLON
09:03:07
47086338865357
06/03/2020
1,387
£ 7.2500
XLON
09:03:37
47086338865696
06/03/2020
525
£ 7.2500
XLON
09:08:23
47086338867578
06/03/2020
939
£ 7.2500
XLON
09:08:23
47086338867582
06/03/2020
362
£ 7.2500
XLON
09:08:29
47086338867671
06/03/2020
400
£ 7.2500
XLON
09:08:29
47086338867672
06/03/2020
275
£ 7.2500
XLON
09:08:29
47086338867673
06/03/2020
258
£ 7.2500
XLON
09:08:29
47086338867674
06/03/2020
287
£ 7.2500
XLON
09:08:29
47086338867675
06/03/2020
822
£ 7.2500
XLON
09:08:29
47086338867676
06/03/2020
400
£ 7.2500
XLON
09:08:31
47086338867706
06/03/2020
1,010
£ 7.2500
XLON
09:08:47
47086338867802
06/03/2020
426
£ 7.2500
XLON
09:08:47
47086338867803
06/03/2020
400
£ 7.2500
XLON
09:08:48
47086338867856
06/03/2020
1,588
£ 7.2500
XLON
09:09:01
47086338867915
06/03/2020
400
£ 7.2500
XLON
09:09:01
47086338867922
06/03/2020
395
£ 7.2500
XLON
09:09:01
47086338867923
06/03/2020
347
£ 7.2500
XLON
09:09:08
47086338867980
06/03/2020
861
£ 7.2500
XLON
09:09:08
47086338867981
06/03/2020
374
£ 7.2500
XLON
09:09:24
47086338868095
06/03/2020
371
£ 7.2500
XLON
09:09:24
47086338868096
06/03/2020
212
£ 7.2420
XLON
09:09:51
47086338868346
06/03/2020
661
£ 7.2420
XLON
09:09:51
47086338868347
06/03/2020
388
£ 7.2400
XLON
09:10:07
47086338868402
06/03/2020
399
£ 7.2300
XLON
09:10:48
47086338868828
06/03/2020
332
£ 7.2300
XLON
09:10:57
47086338868869
06/03/2020
191
£ 7.2300
XLON
09:10:57
47086338868870
06/03/2020
217
£ 7.2180
XLON
09:12:36
47086338869367
06/03/2020
222
£ 7.2180
XLON
09:12:36
47086338869368
06/03/2020
400
£ 7.2200
XLON
09:13:00
47086338869485
06/03/2020
942
£ 7.2220
XLON
09:13:18
47086338869639
06/03/2020
676
£ 7.2220
XLON
09:13:18
47086338869640
06/03/2020
343
£ 7.2220
XLON
09:13:44
47086338869782
06/03/2020
40
£ 7.2220
XLON
09:13:44
47086338869783
06/03/2020
996
£ 7.2200
XLON
09:14:30
47086338870153
06/03/2020
454
£ 7.2100
XLON
09:14:51
47086338870245
06/03/2020
381
£ 7.2160
XLON
09:15:12
47086338870464
06/03/2020
443
£ 7.2100
XLON
09:15:29
47086338870573
06/03/2020
416
£ 7.2040
XLON
09:15:33
47086338870789
06/03/2020
665
£ 7.2020
XLON
09:16:15
47086338871168
06/03/2020
282
£ 7.2020
XLON
09:16:15
47086338871169
06/03/2020
601
£ 7.2020
XLON
09:16:33
47086338871286
06/03/2020
363
£ 7.1980
XLON
09:16:45
47086338871423
06/03/2020
672
£ 7.1920
XLON
09:17:10
47086338871809
06/03/2020
574
£ 7.1860
XLON
09:17:51
47086338872083
06/03/2020
650
£ 7.2200
XLON
09:20:00
47086338872756
06/03/2020
510
£ 7.2220
XLON
09:20:06
47086338872856
06/03/2020
400
£ 7.2220
XLON
09:20:06
47086338872859
06/03/2020
113
£ 7.2220
XLON
09:20:06
47086338872860
06/03/2020
400
£ 7.2220
XLON
09:20:06
47086338872861
06/03/2020
550
£ 7.2220
XLON
09:20:33
47086338872960
06/03/2020
21
£ 7.2220
XLON
09:20:33
47086338872961
06/03/2020
747
£ 7.2200
XLON
09:20:35
47086338872979
06/03/2020
385
£ 7.2160
XLON
09:20:58
47086338873119
06/03/2020
980
£ 7.2120
XLON
09:20:59
47086338873168
06/03/2020
535
£ 7.2120
XLON
09:21:11
47086338873294
06/03/2020
1,642
£ 7.2180
XLON
09:22:23
47086338873754
06/03/2020
857
£ 7.2160
XLON
09:23:25
47086338873957
06/03/2020
368
£ 7.2120
XLON
09:23:40
47086338874047
06/03/2020
455
£ 7.1980
XLON
09:24:01
47086338874145
06/03/2020
1,535
£ 7.2040
XLON
09:25:15
47086338874637
06/03/2020
561
£ 7.2100
XLON
09:26:29
47086338875071
06/03/2020
561
£ 7.2100
XLON
09:26:29
47086338875095
06/03/2020
1,137
£ 7.2060
XLON
09:26:38
47086338875148
06/03/2020
549
£ 7.1980
XLON
09:27:33
47086338875348
06/03/2020
591
£ 7.1900
XLON
09:28:07
47086338875417
06/03/2020
414
£ 7.1980
XLON
09:28:39
47086338875564
06/03/2020
366
£ 7.2100
XLON
09:29:34
47086338875822
06/03/2020
302
£ 7.2100
XLON
09:29:34
47086338875824
06/03/2020
290
£ 7.2100
XLON
09:29:37
47086338875826
06/03/2020
31
£ 7.2140
XLON
09:30:08
47086338876003
06/03/2020
1,279
£ 7.2140
XLON
09:30:08
47086338876004
06/03/2020
371
£ 7.2120
XLON
09:30:39
47086338876086
06/03/2020
29
£ 7.2120
XLON
09:30:54
47086338876133
06/03/2020
256
£ 7.2120
XLON
09:30:54
47086338876134
06/03/2020
83
£ 7.2120
XLON
09:30:54
47086338876135
06/03/2020
231
£ 7.2120
XLON
09:31:00
47086338876143
06/03/2020
155
£ 7.2120
XLON
09:31:00
47086338876144
06/03/2020
241
£ 7.2120
XLON
09:31:03
47086338876145
06/03/2020
124
£ 7.2120
XLON
09:31:03
47086338876146
06/03/2020
400
£ 7.2080
XLON
09:31:20
47086338876238
06/03/2020
74
£ 7.2080
XLON
09:31:20
47086338876239
06/03/2020
550
£ 7.2060
XLON
09:32:35
47086338876589
06/03/2020
1,176
£ 7.2060
XLON
09:32:44
47086338876604
06/03/2020
147
£ 7.2060
XLON
09:32:45
47086338876628
06/03/2020
509
£ 7.2060
XLON
09:32:50
47086338876712
06/03/2020
433
£ 7.2000
XLON
09:33:06
47086338876777
06/03/2020
692
£ 7.1980
XLON
09:33:19
47086338876818
06/03/2020
427
£ 7.1840
XLON
09:34:35
47086338877276
06/03/2020
370
£ 7.1840
XLON
09:34:44
47086338877356
06/03/2020
400
£ 7.1760
XLON
09:35:29
47086338877645
06/03/2020
480
£ 7.1680
XLON
09:36:17
47086338878015
06/03/2020
352
£ 7.1680
XLON
09:36:17
47086338878016
06/03/2020
270
£ 7.1660
XLON
09:37:29
47086338878424
06/03/2020
823
£ 7.1660
XLON
09:37:29
47086338878425
06/03/2020
460
£ 7.1640
XLON
09:37:50
47086338878439
06/03/2020
375
£ 7.1580
XLON
09:39:40
47086338879316
06/03/2020
592
£ 7.1560
XLON
09:40:14
47086338879649
06/03/2020
377
£ 7.1560
XLON
09:40:20
47086338879680
06/03/2020
23
£ 7.1560
XLON
09:40:20
47086338879681
06/03/2020
511
£ 7.1620
XLON
09:40:58
47086338879897
06/03/2020
405
£ 7.1600
XLON
09:41:02
47086338879936
06/03/2020
301
£ 7.1620
XLON
09:42:04
47086338880231
06/03/2020
170
£ 7.1620
XLON
09:42:04
47086338880232
06/03/2020
409
£ 7.1600
XLON
09:42:39
47086338880427
06/03/2020
800
£ 7.1560
XLON
09:43:04
47086338880583
06/03/2020
258
£ 7.1560
XLON
09:43:04
47086338880584
06/03/2020
431
£ 7.1580
XLON
09:43:42
47086338880848
06/03/2020
400
£ 7.1560
XLON
09:45:10
47086338881478
06/03/2020
298
£ 7.1560
XLON
09:45:10
47086338881479
06/03/2020
286
£ 7.1560
XLON
09:45:11
47086338881487
06/03/2020
400
£ 7.1520
XLON
09:45:25
47086338881539
06/03/2020
262
£ 7.1540
XLON
09:45:25
47086338881540
06/03/2020
1,567
£ 7.1480
XLON
09:45:29
47086338881588
06/03/2020
386
£ 7.1460
XLON
09:45:32
47086338881661
06/03/2020
505
£ 7.1480
XLON
09:47:08
47086338882115
06/03/2020
152
£ 7.1420
XLON
09:48:30
47086338882966
06/03/2020
893
£ 7.1420
XLON
09:48:30
47086338882967
06/03/2020
528
£ 7.1460
XLON
09:49:43
47086338883363
06/03/2020
400
£ 7.1560
XLON
09:50:30
47086338883699
06/03/2020
1,000
£ 7.1540
XLON
09:51:02
47086338883836
06/03/2020
196
£ 7.1540
XLON
09:51:02
47086338883837
06/03/2020
777
£ 7.1500
XLON
09:51:30
47086338883973
06/03/2020
1,352
£ 7.1560
XLON
09:54:50
47086338884787
06/03/2020
1,004
£ 7.1580
XLON
09:54:53
47086338884811
06/03/2020
1,175
£ 7.1580
XLON
09:55:02
47086338884881
06/03/2020
483
£ 7.1580
XLON
09:55:08
47086338884938
06/03/2020
744
£ 7.1500
XLON
09:55:52
47086338885135
06/03/2020
442
£ 7.1520
XLON
09:56:13
47086338885228
06/03/2020
400
£ 7.1480
XLON
09:56:25
47086338885315
06/03/2020
90
£ 7.1500
XLON
09:56:25
47086338885316
06/03/2020
502
£ 7.1460
XLON
09:57:06
47086338885499
06/03/2020
553
£ 7.1480
XLON
09:57:19
47086338885587
06/03/2020
376
£ 7.1340
XLON
09:58:09
47086338885982
06/03/2020
148
£ 7.1380
XLON
09:58:31
47086338886115
06/03/2020
493
£ 7.1380
XLON
09:58:31
47086338886116
06/03/2020
417
£ 7.1400
XLON
09:59:12
47086338886268
06/03/2020
674
£ 7.1420
XLON
09:59:28
47086338886352
06/03/2020
512
£ 7.1380
XLON
10:00:37
47086338886756
06/03/2020
772
£ 7.1380
XLON
10:01:56
47086338887135
06/03/2020
671
£ 7.1320
XLON
10:02:02
47086338887158
06/03/2020
58
£ 7.1540
XLON
10:03:42
47086338887618
06/03/2020
553
£ 7.1500
XLON
10:03:52
47086338887746
06/03/2020
40
£ 7.1500
XLON
10:03:52
47086338887749
06/03/2020
495
£ 7.1500
XLON
10:03:52
47086338887750
06/03/2020
478
£ 7.1460
XLON
10:04:01
47086338887785
06/03/2020
531
£ 7.1360
XLON
10:06:05
47086338888441
06/03/2020
951
£ 7.1160
XLON
10:08:00
47086338889003
06/03/2020
400
£ 7.1020
XLON
10:10:44
47086338890148
06/03/2020
400
£ 7.1020
XLON
10:11:47
47086338890575
06/03/2020
600
£ 7.1020
XLON
10:12:00
47086338890650
06/03/2020
40
£ 7.1020
XLON
10:12:00
47086338890651
06/03/2020
582
£ 7.0920
XLON
10:12:28
47086338890851
06/03/2020
400
£ 7.0920
XLON
10:12:28
47086338890852
06/03/2020
149
£ 7.0920
XLON
10:12:28
47086338890853
06/03/2020
394
£ 7.0900
XLON
10:12:34
47086338890914
06/03/2020
163
£ 7.0880
XLON
10:12:57
47086338890999
06/03/2020
187
£ 7.0880
XLON
10:12:57
47086338891000
06/03/2020
348
£ 7.0880
XLON
10:12:57
47086338891001
06/03/2020
59
£ 7.0920
XLON
10:14:32
47086338891554
06/03/2020
316
£ 7.0920
XLON
10:14:32
47086338891555
06/03/2020
400
£ 7.0940
XLON
10:15:38
47086338891817
06/03/2020
622
£ 7.0860
XLON
10:15:47
47086338891881
06/03/2020
460
£ 7.0780
XLON
10:16:40
47086338892162
06/03/2020
400
£ 7.1000
XLON
10:19:09
47086338893169
06/03/2020
389
£ 7.1000
XLON
10:20:04
47086338893434
06/03/2020
959
£ 7.1000
XLON
10:20:04
47086338893438
06/03/2020
730
£ 7.0860
XLON
10:21:37
47086338893849
06/03/2020
501
£ 7.0820
XLON
10:22:08
47086338893993
06/03/2020
529
£ 7.0740
XLON
10:23:53
47086338894369
06/03/2020
112
£ 7.0760
XLON
10:25:23
47086338894797
06/03/2020
493
£ 7.0760
XLON
10:25:23
47086338894798
06/03/2020
462
£ 7.0660
XLON
10:26:13
47086338895120
06/03/2020
487
£ 7.0700
XLON
10:28:11
47086338895751
06/03/2020
372
£ 7.0600
XLON
10:30:22
47086338896877
06/03/2020
400
£ 7.0820
XLON
10:32:54
47086338897999
06/03/2020
446
£ 7.0820
XLON
10:33:08
47086338898104
06/03/2020
961
£ 7.0820
XLON
10:33:08
47086338898105
06/03/2020
477
£ 7.0880
XLON
10:34:11
47086338898490
06/03/2020
554
£ 7.0860
XLON
10:34:49
47086338898740
06/03/2020
7
£ 7.0760
XLON
10:35:13
47086338898949
06/03/2020
637
£ 7.0760
XLON
10:35:13
47086338898950
06/03/2020
233
£ 7.0620
XLON
10:36:31
47086338899476
06/03/2020
161
£ 7.0620
XLON
10:36:31
47086338899477
06/03/2020
425
£ 7.0480
XLON
10:37:00
47086338899764
06/03/2020
409
£ 7.0480
XLON
10:37:12
47086338899955
06/03/2020
247
£ 7.0480
XLON
10:37:12
47086338899956
06/03/2020
400
£ 7.0460
XLON
10:37:52
47086338900194
06/03/2020
400
£ 7.0340
XLON
10:39:05
47086338900809
06/03/2020
14
£ 7.0400
XLON
10:40:50
47086338901463
06/03/2020
1,400
£ 7.0400
XLON
10:40:50
47086338901464
06/03/2020
175
£ 7.0400
XLON
10:40:50
47086338901465
06/03/2020
750
£ 7.0460
XLON
10:41:40
47086338901704
06/03/2020
9
£ 7.0260
XLON
10:42:57
47086338902047
06/03/2020
436
£ 7.0260
XLON
10:42:57
47086338902048
06/03/2020
44
£ 7.0200
XLON
10:43:06
47086338902138
06/03/2020
674
£ 7.0300
XLON
10:44:57
47086338902747
06/03/2020
331
£ 7.0300
XLON
10:44:57
47086338902748
06/03/2020
95
£ 7.0300
XLON
10:44:57
47086338902749
06/03/2020
376
£ 7.0400
XLON
10:46:26
47086338903228
06/03/2020
349
£ 7.0380
XLON
10:47:19
47086338903582
06/03/2020
398
£ 7.0460
XLON
10:47:56
47086338903808
06/03/2020
400
£ 7.0560
XLON
10:48:59
47086338904181
06/03/2020
400
£ 7.0480
XLON
10:49:41
47086338904371
06/03/2020
400
£ 7.0420
XLON
10:49:59
47086338904460
06/03/2020
222
£ 7.0420
XLON
10:49:59
47086338904461
06/03/2020
257
£ 7.0420
XLON
10:49:59
47086338904462
06/03/2020
204
£ 7.0420
XLON
10:49:59
47086338904465
06/03/2020
15
£ 7.0400
XLON
10:49:59
47086338904483
06/03/2020
400
£ 7.0380
XLON
10:50:54
47086338904706
06/03/2020
57
£ 7.0380
XLON
10:50:54
47086338904707
06/03/2020
558
£ 7.0260
XLON
10:51:04
47086338904787
06/03/2020
584
£ 7.0240
XLON
10:51:28
47086338904896
06/03/2020
8
£ 7.0200
XLON
10:51:30
47086338904963
06/03/2020
364
£ 7.0220
XLON
10:53:06
47086338905319
06/03/2020
400
£ 7.0300
XLON
10:53:38
47086338905487
06/03/2020
400
£ 7.0440
XLON
10:54:31
47086338905870
06/03/2020
493
£ 7.0420
XLON
10:55:03
47086338906170
06/03/2020
400
£ 7.0360
XLON
10:55:29
47086338906371
06/03/2020
1,200
£ 7.0380
XLON
10:56:14
47086338906554
06/03/2020
301
£ 7.0380
XLON
10:56:14
47086338906555
06/03/2020
479
£ 7.0420
XLON
10:57:13
47086338906899
06/03/2020
581
£ 7.0340
XLON
11:00:11
47086338907676
06/03/2020
20
£ 7.0320
XLON
11:00:55
47086338907798
06/03/2020
112
£ 7.0320
XLON
11:01:38
47086338907997
06/03/2020
890
£ 7.0320
XLON
11:01:38
47086338907998
06/03/2020
486
£ 7.0320
XLON
11:01:38
47086338907999
06/03/2020
365
£ 7.0480
XLON
11:04:11
47086338908960
06/03/2020
400
£ 7.0700
XLON
11:05:29
47086338909707
06/03/2020
298
£ 7.0700
XLON
11:05:29
47086338909708
06/03/2020
1,118
£ 7.0720
XLON
11:05:32
47086338909717
06/03/2020
282
£ 7.0680
XLON
11:05:41
47086338909761
06/03/2020
645
£ 7.0680
XLON
11:05:41
47086338909762
06/03/2020
415
£ 7.0620
XLON
11:05:46
47086338909814
06/03/2020
177
£ 7.0600
XLON
11:06:16
47086338909952
06/03/2020
257
£ 7.0600
XLON
11:06:16
47086338909953
06/03/2020
895
£ 7.0460
XLON
11:08:40
47086338910496
06/03/2020
10
£ 7.0340
XLON
11:09:27
47086338910740
06/03/2020
557
£ 7.0280
XLON
11:10:22
47086338911103
06/03/2020
218
£ 7.0280
XLON
11:10:22
47086338911104
06/03/2020
635
£ 7.0260
XLON
11:11:08
47086338911200
06/03/2020
10
£ 7.0180
XLON
11:12:57
47086338911532
06/03/2020
756
£ 7.0180
XLON
11:12:57
47086338911533
06/03/2020
10
£ 7.0180
XLON
11:12:57
47086338911534
06/03/2020
597
£ 7.0120
XLON
11:14:20
47086338911895
06/03/2020
694
£ 7.0140
XLON
11:17:04
47086338912689
06/03/2020
428
£ 7.0100
XLON
11:17:15
47086338912798
06/03/2020
385
£ 7.0160
XLON
11:18:13
47086338913007
06/03/2020
1,245
£ 7.0240
XLON
11:18:56
47086338913172
06/03/2020
347
£ 7.0240
XLON
11:19:35
47086338913513
06/03/2020
400
£ 7.0280
XLON
11:20:17
47086338913779
06/03/2020
107
£ 7.0280
XLON
11:20:17
47086338913780
06/03/2020
1,441
£ 7.0240
XLON
11:20:31
47086338913795
06/03/2020
499
£ 7.0240
XLON
11:20:51
47086338913830
06/03/2020
818
£ 7.0180
XLON
11:25:14
47086338914750
06/03/2020
786
£ 7.0140
XLON
11:25:31
47086338914810
06/03/2020
1,000
£ 7.0020
XLON
11:28:08
47086338915438
06/03/2020
450
£ 7.0120
XLON
11:30:45
47086338916124
06/03/2020
400
£ 7.0200
XLON
11:33:00
47086338916548
06/03/2020
516
£ 7.0160
XLON
11:33:15
47086338916571
06/03/2020
769
£ 7.0120
XLON
11:33:35
47086338916633
06/03/2020
6
£ 7.0100
XLON
11:34:33
47086338916865
06/03/2020
366
£ 7.0100
XLON
11:34:33
47086338916866
06/03/2020
1,064
£ 7.0080
XLON
11:35:08
47086338916998
06/03/2020
271
£ 7.0080
XLON
11:35:08
47086338916999
06/03/2020
811
£ 7.0080
XLON
11:35:08
47086338917000
06/03/2020
153
£ 7.0140
XLON
11:35:10
47086338917061
06/03/2020
88
£ 7.0140
XLON
11:35:15
47086338917098
06/03/2020
205
£ 7.0200
XLON
11:35:36
47086338917204
06/03/2020
765
£ 7.0200
XLON
11:36:09
47086338917313
06/03/2020
400
£ 7.0200
XLON
11:36:09
47086338917320
06/03/2020
240
£ 7.0200
XLON
11:36:09
47086338917321
06/03/2020
281
£ 7.0200
XLON
11:36:09
47086338917322
06/03/2020
400
£ 7.0260
XLON
11:36:23
47086338917395
06/03/2020
136
£ 7.0260
XLON
11:36:23
47086338917396
06/03/2020
1,558
£ 7.0240
XLON
11:36:23
47086338917401
06/03/2020
444
£ 7.0180
XLON
11:36:26
47086338917432
06/03/2020
474
£ 7.0140
XLON
11:37:29
47086338917674
06/03/2020
1,154
£ 7.0100
XLON
11:40:51
47086338918445
06/03/2020
76
£ 7.0100
XLON
11:40:51
47086338918446
06/03/2020
406
£ 7.0280
XLON
11:42:31
47086338918847
06/03/2020
526
£ 7.0260
XLON
11:42:48
47086338918898
06/03/2020
7
£ 7.0120
XLON
11:43:39
47086338919188
06/03/2020
797
£ 7.0120
XLON
11:43:39
47086338919189
06/03/2020
570
£ 7.0200
XLON
11:46:11
47086338919896
06/03/2020
8
£ 7.0200
XLON
11:46:11
47086338919897
06/03/2020
918
£ 7.0200
XLON
11:46:11
47086338919898
06/03/2020
791
£ 7.0240
XLON
11:46:39
47086338920090
06/03/2020
433
£ 7.0280
XLON
11:47:21
47086338920204
06/03/2020
347
£ 7.0260
XLON
11:48:00
47086338920344
06/03/2020
110
£ 7.0240
XLON
11:49:28
47086338920566
06/03/2020
690
£ 7.0280
XLON
11:50:27
47086338920967
06/03/2020
910
£ 7.0280
XLON
11:50:44
47086338921037
06/03/2020
20
£ 7.0240
XLON
11:50:48
47086338921083
06/03/2020
365
£ 7.0240
XLON
11:50:48
47086338921084
06/03/2020
82
£ 7.0260
XLON
11:50:48
47086338921079
06/03/2020
619
£ 7.0260
XLON
11:50:48
47086338921080
06/03/2020
350
£ 7.0320
XLON
11:51:11
47086338921407
06/03/2020
476
£ 7.0300
XLON
11:51:46
47086338921549
06/03/2020
459
£ 7.0280
XLON
11:52:23
47086338921711
06/03/2020
492
£ 7.0240
XLON
11:53:41
47086338922120
06/03/2020
3
£ 7.0220
XLON
11:55:06
47086338922490
06/03/2020
649
£ 7.0220
XLON
11:55:08
47086338922505
06/03/2020
567
£ 7.0180
XLON
11:55:28
47086338922580
06/03/2020
647
£ 7.0080
XLON
11:56:46
47086338922821
06/03/2020
433
£ 7.0060
XLON
11:57:49
47086338923119
06/03/2020
379
£ 7.0060
XLON
11:58:30
47086338923341
06/03/2020
601
£ 7.0080
XLON
11:59:06
47086338923485
06/03/2020
678
£ 7.0060
XLON
11:59:46
47086338923662
06/03/2020
400
£ 7.0060
XLON
11:59:46
47086338923666
06/03/2020
287
£ 7.0060
XLON
11:59:46
47086338923667
06/03/2020
112
£ 7.0080
XLON
12:02:04
47086338924023
06/03/2020
108
£ 7.0080
XLON
12:02:04
47086338924024
06/03/2020
68
£ 7.0080
XLON
12:02:04
47086338924025
06/03/2020
475
£ 7.0080
XLON
12:02:04
47086338924026
06/03/2020
259
£ 7.0100
XLON
12:02:24
47086338924942
06/03/2020
135
£ 7.0100
XLON
12:02:24
47086338924943
06/03/2020
400
£ 7.0100
XLON
12:02:56
47086338925268
06/03/2020
550
£ 7.0080
XLON
12:03:28
47086338925440
06/03/2020
400
£ 7.0080
XLON
12:03:53
47086338925575
06/03/2020
141
£ 7.0080
XLON
12:03:58
47086338925592
06/03/2020
96
£ 7.0080
XLON
12:03:58
47086338925593
06/03/2020
319
£ 7.0100
XLON
12:04:06
47086338925618
06/03/2020
205
£ 7.0160
XLON
12:04:12
47086338925648
06/03/2020
479
£ 7.0280
XLON
12:04:46
47086338925986
06/03/2020
600
£ 7.0280
XLON
12:04:46
47086338925987
06/03/2020
400
£ 7.0300
XLON
12:04:46
47086338925988
06/03/2020
202
£ 7.0300
XLON
12:04:46
47086338925989
06/03/2020
83
£ 7.0300
XLON
12:04:46
47086338925990
06/03/2020
400
£ 7.0280
XLON
12:04:47
47086338925991
06/03/2020
164
£ 7.0300
XLON
12:04:47
47086338925992
06/03/2020
38
£ 7.0300
XLON
12:04:47
47086338925993
06/03/2020
815
£ 7.0280
XLON
12:05:13
47086338926111
06/03/2020
641
£ 7.0180
XLON
12:05:32
47086338926227
06/03/2020
507
£ 7.0160
XLON
12:05:32
47086338926232
06/03/2020
400
£ 7.0180
XLON
12:06:42
47086338926640
06/03/2020
97
£ 7.0180
XLON
12:06:42
47086338926641
06/03/2020
411
£ 7.0220
XLON
12:07:50
47086338926853
06/03/2020
63
£ 7.0180
XLON
12:07:58
47086338926891
06/03/2020
328
£ 7.0180
XLON
12:07:58
47086338926892
06/03/2020
529
£ 7.0160
XLON
12:08:39
47086338926988
06/03/2020
456
£ 7.0140
XLON
12:09:15
47086338927181
06/03/2020
228
£ 7.0160
XLON
12:10:00
47086338927328
06/03/2020
158
£ 7.0160
XLON
12:10:00
47086338927329
06/03/2020
256
£ 7.0120
XLON
12:10:50
47086338927585
06/03/2020
245
£ 7.0160
XLON
12:11:26
47086338927682
06/03/2020
205
£ 7.0100
XLON
12:12:10
47086338927843
06/03/2020
1,009
£ 7.0100
XLON
12:12:11
47086338927844
06/03/2020
238
£ 7.0100
XLON
12:12:11
47086338927845
06/03/2020
272
£ 7.0100
XLON
12:12:23
47086338927878
06/03/2020
400
£ 7.0100
XLON
12:12:28
47086338927898
06/03/2020
400
£ 7.0100
XLON
12:12:31
47086338927913
06/03/2020
217
£ 7.0100
XLON
12:12:34
47086338927924
06/03/2020
189
£ 7.0100
XLON
12:12:34
47086338927925
06/03/2020
817
£ 7.0100
XLON
12:13:18
47086338928083
06/03/2020
100
£ 7.0120
XLON
12:14:29
47086338928370
06/03/2020
1,148
£ 7.0120
XLON
12:15:13
47086338928499
06/03/2020
400
£ 7.0060
XLON
12:15:28
47086338928687
06/03/2020
1,688
£ 7.0040
XLON
12:15:28
47086338928693
06/03/2020
600
£ 7.0040
XLON
12:15:28
47086338928696
06/03/2020
307
£ 7.0040
XLON
12:15:28
47086338928697
06/03/2020
2
£ 7.0100
XLON
12:16:20
47086338929009
06/03/2020
13
£ 7.0100
XLON
12:16:20
47086338929011
06/03/2020
386
£ 7.0120
XLON
12:16:21
47086338929014
06/03/2020
7
£ 7.0100
XLON
12:16:21
47086338929020
06/03/2020
808
£ 7.0100
XLON
12:16:21
47086338929029
06/03/2020
3
£ 7.0100
XLON
12:16:21
47086338929013
06/03/2020
400
£ 7.0060
XLON
12:16:33
47086338929078
06/03/2020
203
£ 7.0100
XLON
12:17:29
47086338929295
06/03/2020
135
£ 7.0100
XLON
12:17:29
47086338929296
06/03/2020
465
£ 7.0080
XLON
12:17:31
47086338929307
06/03/2020
201
£ 7.0100
XLON
12:17:40
47086338929335
06/03/2020
390
£ 7.0140
XLON
12:18:20
47086338929524
06/03/2020
383
£ 7.0120
XLON
12:18:25
47086338929550
06/03/2020
1,151
£ 7.0100
XLON
12:18:26
47086338929552
06/03/2020
732
£ 7.0100
XLON
12:18:33
47086338929585
06/03/2020
50
£ 7.0100
XLON
12:18:33
47086338929586
06/03/2020
1
£ 7.0080
XLON
12:18:53
47086338929665
06/03/2020
436
£ 7.0080
XLON
12:18:53
47086338929666
06/03/2020
84
£ 7.0060
XLON
12:18:53
47086338929668
06/03/2020
689
£ 7.0060
XLON
12:18:53
47086338929669
06/03/2020
400
£ 7.0060
XLON
12:18:53
47086338929670
06/03/2020
88
£ 7.0060
XLON
12:18:53
47086338929671
06/03/2020
304
£ 7.0040
XLON
12:19:13
47086338929774
06/03/2020
14
£ 7.0040
XLON
12:19:13
47086338929775
06/03/2020
16
£ 7.0040
XLON
12:19:13
47086338929776
06/03/2020
6
£ 7.0040
XLON
12:19:13
47086338929778
06/03/2020
5
£ 7.0040
XLON
12:19:13
47086338929779
06/03/2020
1
£ 7.0040
XLON
12:19:13
47086338929780
06/03/2020
546
£ 7.0040
XLON
12:19:17
47086338929784
06/03/2020
35
£ 7.0020
XLON
12:20:01
47086338930041
06/03/2020
380
£ 7.0020
XLON
12:20:07
47086338930074
06/03/2020
1,002
£ 7.0000
XLON
12:20:08
47086338930078
06/03/2020
400
£ 7.0000
XLON
12:20:08
47086338930081
06/03/2020
301
£ 7.0000
XLON
12:20:08
47086338930082
06/03/2020
177
£ 6.9980
XLON
12:20:14
47086338930106
06/03/2020
242
£ 6.9980
XLON
12:20:14
47086338930107
06/03/2020
400
£ 6.9960
XLON
12:21:37
47086338930539
06/03/2020
356
£ 7.0020
XLON
12:22:08
47086338930674
06/03/2020
670
£ 7.0020
XLON
12:22:08
47086338930675
06/03/2020
400
£ 7.0000
XLON
12:22:12
47086338930682
06/03/2020
356
£ 7.0000
XLON
12:22:12
47086338930683
06/03/2020
400
£ 7.0000
XLON
12:22:37
47086338930736
06/03/2020
166
£ 7.0000
XLON
12:22:37
47086338930737
06/03/2020
765
£ 6.9980
XLON
12:23:15
47086338930838
06/03/2020
264
£ 7.0000
XLON
12:24:09
47086338931058
06/03/2020
516
£ 7.0020
XLON
12:24:12
47086338931070
06/03/2020
1,000
£ 7.0000
XLON
12:24:14
47086338931084
06/03/2020
423
£ 7.0000
XLON
12:24:14
47086338931085
06/03/2020
353
£ 6.9880
XLON
12:25:24
47086338931450
06/03/2020
528
£ 6.9880
XLON
12:25:24
47086338931451
06/03/2020
373
£ 6.9860
XLON
12:25:24
47086338931464
06/03/2020
505
£ 6.9740
XLON
12:27:26
47086338932076
06/03/2020
1,149
£ 6.9820
XLON
12:31:54
47086338933186
06/03/2020
400
£ 7.0040
XLON
12:36:37
47086338934164
06/03/2020
641
£ 7.0020
XLON
12:36:37
47086338934168
06/03/2020
517
£ 7.0020
XLON
12:36:37
47086338934169
06/03/2020
400
£ 6.9980
XLON
12:37:11
47086338934284
06/03/2020
861
£ 6.9960
XLON
12:37:30
47086338934335
06/03/2020
628
£ 6.9860
XLON
12:40:00
47086338934749
06/03/2020
357
£ 6.9820
XLON
12:40:17
47086338934852
06/03/2020
374
£ 6.9740
XLON
12:41:39
47086338935246
06/03/2020
450
£ 6.9720
XLON
12:44:51
47086338936017
06/03/2020
625
£ 6.9620
XLON
12:45:25
47086338936196
06/03/2020
589
£ 6.9580
XLON
12:45:39
47086338936243
06/03/2020
400
£ 6.9580
XLON
12:45:39
47086338936252
06/03/2020
79
£ 6.9580
XLON
12:45:39
47086338936253
06/03/2020
453
£ 6.9560
XLON
12:45:48
47086338936272
06/03/2020
519
£ 6.9560
XLON
12:46:03
47086338936370
06/03/2020
445
£ 6.9540
XLON
12:46:24
47086338936488
06/03/2020
1,317
£ 6.9540
XLON
12:46:24
47086338936480
06/03/2020
305
£ 6.9540
XLON
12:46:24
47086338936481
06/03/2020
600
£ 6.9800
XLON
12:47:06
47086338936818
06/03/2020
683
£ 6.9700
XLON
12:48:02
47086338936965
06/03/2020
484
£ 6.9720
XLON
12:48:19
47086338937055
06/03/2020
400
£ 6.9740
XLON
12:51:06
47086338937732
06/03/2020
257
£ 6.9740
XLON
12:51:06
47086338937733
06/03/2020
244
£ 6.9740
XLON
12:51:06
47086338937734
06/03/2020
1,400
£ 6.9520
XLON
12:53:15
47086338938400
06/03/2020
269
£ 6.9520
XLON
12:53:15
47086338938401
06/03/2020
845
£ 6.9520
XLON
12:54:12
47086338938877
06/03/2020
677
£ 6.9580
XLON
12:55:35
47086338939229
06/03/2020
538
£ 6.9580
XLON
12:57:55
47086338939741
06/03/2020
515
£ 6.9580
XLON
12:59:24
47086338940080
06/03/2020
11
£ 6.9580
XLON
12:59:25
47086338940081
06/03/2020
541
£ 6.9580
XLON
12:59:25
47086338940082
06/03/2020
110
£ 6.9600
XLON
13:00:09
47086338940272
06/03/2020
395
£ 6.9640
XLON
13:00:46
47086338940452
06/03/2020
433
£ 6.9620
XLON
13:01:01
47086338940485
06/03/2020
835
£ 6.9560
XLON
13:01:58
47086338940662
06/03/2020
386
£ 6.9560
XLON
13:03:41
47086338941066
06/03/2020
382
£ 6.9560
XLON
13:03:46
47086338941103
06/03/2020
806
£ 6.9560
XLON
13:03:53
47086338941128
06/03/2020
617
£ 6.9620
XLON
13:05:30
47086338941543
06/03/2020
265
£ 6.9620
XLON
13:05:30
47086338941544
06/03/2020
568
£ 6.9600
XLON
13:06:22
47086338941751
06/03/2020
511
£ 6.9640
XLON
13:07:56
47086338942275
06/03/2020
71
£ 6.9640
XLON
13:07:56
47086338942276
06/03/2020
400
£ 6.9640
XLON
13:09:25
47086338942741
06/03/2020
390
£ 6.9660
XLON
13:09:27
47086338942752
06/03/2020
701
£ 6.9640
XLON
13:09:43
47086338942793
06/03/2020
998
£ 6.9640
XLON
13:09:43
47086338942794
06/03/2020
400
£ 6.9640
XLON
13:09:43
47086338942799
06/03/2020
143
£ 6.9640
XLON
13:09:43
47086338942800
06/03/2020
366
£ 6.9620
XLON
13:10:33
47086338943090
06/03/2020
4
£ 6.9620
XLON
13:10:33
47086338943091
06/03/2020
7
£ 6.9620
XLON
13:10:33
47086338943092
06/03/2020
355
£ 6.9600
XLON
13:11:40
47086338943260
06/03/2020
353
£ 6.9600
XLON
13:11:40
47086338943265
06/03/2020
361
£ 6.9520
XLON
13:12:46
47086338943600
06/03/2020
410
£ 6.9500
XLON
13:12:58
47086338943646
06/03/2020
508
£ 6.9520
XLON
13:15:16
47086338944235
06/03/2020
1,161
£ 6.9600
XLON
13:16:13
47086338944441
06/03/2020
442
£ 6.9720
XLON
13:18:27
47086338945038
06/03/2020
1,147
£ 6.9700
XLON
13:19:46
47086338945223
06/03/2020
696
£ 6.9780
XLON
13:20:50
47086338945546
06/03/2020
582
£ 6.9720
XLON
13:21:44
47086338945727
06/03/2020
817
£ 6.9640
XLON
13:22:44
47086338945958
06/03/2020
413
£ 6.9620
XLON
13:23:59
47086338946263
06/03/2020
350
£ 6.9740
XLON
13:25:31
47086338946664
06/03/2020
17
£ 6.9740
XLON
13:25:31
47086338946665
06/03/2020
509
£ 6.9720
XLON
13:26:52
47086338946971
06/03/2020
1,082
£ 6.9720
XLON
13:27:56
47086338947170
06/03/2020
655
£ 6.9840
XLON
13:30:19
47086338948102
06/03/2020
434
£ 6.9840
XLON
13:30:19
47086338948103
06/03/2020
411
£ 7.0000
XLON
13:31:40
47086338948809
06/03/2020
365
£ 6.9940
XLON
13:32:05
47086338948920
06/03/2020
17
£ 6.9820
XLON
13:32:41
47086338949166
06/03/2020
2
£ 6.9820
XLON
13:32:41
47086338949167
06/03/2020
1
£ 6.9820
XLON
13:32:42
47086338949170
06/03/2020
647
£ 6.9960
XLON
13:33:47
47086338949622
06/03/2020
400
£ 7.0120
XLON
13:37:10
47086338951149
06/03/2020
1,589
£ 7.0080
XLON
13:37:34
47086338951286
06/03/2020
1,319
£ 7.0140
XLON
13:37:45
47086338951412
06/03/2020
282
£ 7.0180
XLON
13:37:46
47086338951436
06/03/2020
206
£ 7.0180
XLON
13:37:46
47086338951437
06/03/2020
125
£ 7.0180
XLON
13:37:46
47086338951438
06/03/2020
450
£ 7.0180
XLON
13:37:46
47086338951439
06/03/2020
450
£ 7.0180
XLON
13:37:46
47086338951434
06/03/2020
109
£ 7.0180
XLON
13:37:46
47086338951435
06/03/2020
400
£ 7.0160
XLON
13:38:08
47086338951524
06/03/2020
310
£ 7.0160
XLON
13:38:15
47086338951567
06/03/2020
400
£ 7.0160
XLON
13:38:15
47086338951568
06/03/2020
400
£ 7.0160
XLON
13:38:20
47086338951590
06/03/2020
203
£ 7.0160
XLON
13:38:20
47086338951591
06/03/2020
282
£ 7.0160
XLON
13:38:20
47086338951592
06/03/2020
80
£ 7.0160
XLON
13:38:20
47086338951593
06/03/2020
310
£ 7.0160
XLON
13:38:20
47086338951594
06/03/2020
440
£ 7.0160
XLON
13:38:20
47086338951595
06/03/2020
400
£ 7.0160
XLON
13:38:22
47086338951603
06/03/2020
204
£ 7.0160
XLON
13:38:22
47086338951604
06/03/2020
554
£ 7.0160
XLON
13:38:35
47086338951659
06/03/2020
999
£ 7.0160
XLON
13:38:35
47086338951660
06/03/2020
400
£ 7.0180
XLON
13:38:35
47086338951664
06/03/2020
213
£ 7.0180
XLON
13:38:35
47086338951665
06/03/2020
282
£ 7.0180
XLON
13:38:35
47086338951666
06/03/2020
196
£ 7.0180
XLON
13:38:35
47086338951667
06/03/2020
500
£ 7.0180
XLON
13:38:35
47086338951668
06/03/2020
118
£ 7.0180
XLON
13:38:35
47086338951669
06/03/2020
464
£ 7.0140
XLON
13:38:38
47086338951698
06/03/2020
831
£ 7.0080
XLON
13:38:49
47086338951765
06/03/2020
650
£ 7.0340
XLON
13:40:03
47086338952139
06/03/2020
111
£ 7.0340
XLON
13:40:03
47086338952140
06/03/2020
374
£ 7.0360
XLON
13:40:23
47086338952301
06/03/2020
502
£ 7.0360
XLON
13:40:23
47086338952311
06/03/2020
837
£ 7.0360
XLON
13:40:39
47086338952397
06/03/2020
110
£ 7.0360
XLON
13:40:39
47086338952398
06/03/2020
816
£ 7.0360
XLON
13:40:39
47086338952403
06/03/2020
568
£ 7.0360
XLON
13:40:39
47086338952392
06/03/2020
214
£ 7.0380
XLON
13:40:51
47086338952458
06/03/2020
382
£ 7.0380
XLON
13:40:51
47086338952459
06/03/2020
465
£ 7.0380
XLON
13:40:56
47086338952479
06/03/2020
546
£ 7.0380
XLON
13:40:56
47086338952497
06/03/2020
2
£ 7.0360
XLON
13:41:05
47086338952513
06/03/2020
1
£ 7.0360
XLON
13:41:05
47086338952515
06/03/2020
540
£ 7.0360
XLON
13:41:06
47086338952516
06/03/2020
470
£ 7.0280
XLON
13:41:20
47086338952616
06/03/2020
56
£ 7.0220
XLON
13:41:55
47086338952753
06/03/2020
830
£ 7.0220
XLON
13:41:55
47086338952754
06/03/2020
849
£ 7.0260
XLON
13:42:21
47086338952929
06/03/2020
891
£ 7.0220
XLON
13:42:56
47086338953170
06/03/2020
692
£ 7.0220
XLON
13:43:00
47086338953205
06/03/2020
205
£ 7.0220
XLON
13:43:00
47086338953206
06/03/2020
528
£ 7.0260
XLON
13:43:22
47086338953352
06/03/2020
309
£ 7.0260
XLON
13:43:38
47086338953408
06/03/2020
190
£ 7.0260
XLON
13:43:38
47086338953409
06/03/2020
493
£ 7.0220
XLON
13:44:14
47086338953535
06/03/2020
400
£ 7.0380
XLON
13:45:00
47086338953734
06/03/2020
290
£ 7.0380
XLON
13:45:00
47086338953735
06/03/2020
149
£ 7.0380
XLON
13:45:00
47086338953736
06/03/2020
393
£ 7.0380
XLON
13:45:00
47086338953737
06/03/2020
845
£ 7.0360
XLON
13:45:03
47086338953758
06/03/2020
400
£ 7.0360
XLON
13:45:03
47086338953759
06/03/2020
962
£ 7.0380
XLON
13:45:28
47086338953828
06/03/2020
474
£ 7.0460
XLON
13:46:02
47086338954107
06/03/2020
1,200
£ 7.0500
XLON
13:49:55
47086338955451
06/03/2020
284
£ 7.0500
XLON
13:49:55
47086338955452
06/03/2020
859
£ 7.0500
XLON
13:50:01
47086338955498
06/03/2020
863
£ 7.0340
XLON
13:51:40
47086338955962
06/03/2020
58
£ 7.0280
XLON
13:51:48
47086338956060
06/03/2020
321
£ 7.0280
XLON
13:51:48
47086338956061
06/03/2020
782
£ 7.0280
XLON
13:52:19
47086338956214
06/03/2020
356
£ 7.0380
XLON
13:53:15
47086338956566
06/03/2020
1
£ 7.0360
XLON
13:53:29
47086338956636
06/03/2020
10
£ 7.0360
XLON
13:53:29
47086338956637
06/03/2020
28
£ 7.0360
XLON
13:53:29
47086338956638
06/03/2020
2
£ 7.0360
XLON
13:53:29
47086338956639
06/03/2020
364
£ 7.0360
XLON
13:53:29
47086338956640
06/03/2020
498
£ 7.0360
XLON
13:53:29
47086338956625
06/03/2020
550
£ 7.0580
XLON
13:54:49
47086338957239
06/03/2020
14
£ 7.0580
XLON
13:54:49
47086338957240
06/03/2020
1,122
£ 7.0580
XLON
13:55:09
47086338957308
06/03/2020
1,159
£ 7.0580
XLON
13:56:13
47086338957591
06/03/2020
400
£ 7.0560
XLON
13:56:14
47086338957595
06/03/2020
5
£ 7.0560
XLON
13:56:14
47086338957596
06/03/2020
470
£ 7.0400
XLON
13:57:08
47086338957998
06/03/2020
111
£ 7.0240
XLON
13:58:04
47086338958371
06/03/2020
359
£ 7.0340
XLON
13:59:27
47086338958602
06/03/2020
403
£ 7.0360
XLON
14:00:07
47086338958783
06/03/2020
1,412
£ 7.0340
XLON
14:00:17
47086338958872
06/03/2020
656
£ 7.0340
XLON
14:00:18
47086338958883
06/03/2020
168
£ 7.0340
XLON
14:00:21
47086338958896
06/03/2020
213
£ 7.0340
XLON
14:00:21
47086338958897
06/03/2020
878
£ 7.0300
XLON
14:00:57
47086338959071
06/03/2020
173
£ 7.0240
XLON
14:01:16
47086338959177
06/03/2020
189
£ 7.0240
XLON
14:01:16
47086338959178
06/03/2020
408
£ 7.0320
XLON
14:03:03
47086338959673
06/03/2020
365
£ 7.0320
XLON
14:03:03
47086338959674
06/03/2020
847
£ 7.0260
XLON
14:04:07
47086338959931
06/03/2020
1,148
£ 7.0280
XLON
14:05:19
47086338960204
06/03/2020
625
£ 7.0320
XLON
14:06:18
47086338960460
06/03/2020
400
£ 7.0320
XLON
14:06:18
47086338960462
06/03/2020
76
£ 7.0320
XLON
14:06:18
47086338960463
06/03/2020
516
£ 7.0220
XLON
14:06:22
47086338960553
06/03/2020
363
£ 7.0180
XLON
14:06:40
47086338960610
06/03/2020
713
£ 7.0140
XLON
14:07:34
47086338960879
06/03/2020
435
£ 7.0020
XLON
14:08:31
47086338961219
06/03/2020
400
£ 7.0080
XLON
14:08:53
47086338961330
06/03/2020
624
£ 7.0100
XLON
14:09:51
47086338961559
06/03/2020
1,328
£ 7.0120
XLON
14:11:02
47086338961988
06/03/2020
16
£ 7.0040
XLON
14:12:12
47086338962337
06/03/2020
959
£ 7.0100
XLON
14:14:11
47086338962742
06/03/2020
574
£ 7.0020
XLON
14:14:26
47086338962821
06/03/2020
536
£ 6.9960
XLON
14:15:07
47086338963112
06/03/2020
587
£ 6.9880
XLON
14:15:35
47086338963339
06/03/2020
1,215
£ 6.9880
XLON
14:16:06
47086338963645
06/03/2020
1,189
£ 6.9880
XLON
14:16:41
47086338963834
06/03/2020
1,203
£ 6.9920
XLON
14:18:03
47086338964305
06/03/2020
479
£ 6.9940
XLON
14:18:35
47086338964469
06/03/2020
855
£ 6.9940
XLON
14:20:28
47086338965093
06/03/2020
1,033
£ 6.9880
XLON
14:21:07
47086338965222
06/03/2020
587
£ 6.9900
XLON
14:23:36
47086338965758
06/03/2020
400
£ 7.0020
XLON
14:24:17
47086338966051
06/03/2020
414
£ 7.0020
XLON
14:24:17
47086338966052
06/03/2020
63
£ 7.0020
XLON
14:24:17
47086338966053
06/03/2020
364
£ 7.0020
XLON
14:24:17
47086338966047
06/03/2020
350
£ 6.9920
XLON
14:25:47
47086338966567
06/03/2020
11
£ 6.9920
XLON
14:25:47
47086338966568
06/03/2020
400
£ 6.9940
XLON
14:27:29
47086338967080
06/03/2020
8
£ 6.9920
XLON
14:27:29
47086338967081
06/03/2020
1,000
£ 6.9920
XLON
14:27:31
47086338967087
06/03/2020
371
£ 6.9920
XLON
14:27:31
47086338967088
06/03/2020
906
£ 6.9920
XLON
14:29:40
47086338967784
06/03/2020
290
£ 6.9960
XLON
14:30:00
47086338967950
06/03/2020
412
£ 6.9960
XLON
14:30:00
47086338967951
06/03/2020
400
£ 6.9840
XLON
14:30:23
47086338968477
06/03/2020
420
£ 6.9840
XLON
14:30:23
47086338968478
06/03/2020
400
£ 6.9840
XLON
14:30:23
47086338968479
06/03/2020
1,223
£ 6.9860
XLON
14:30:32
47086338968638
06/03/2020
367
£ 7.0020
XLON
14:31:07
47086338969211
06/03/2020
264
£ 7.0020
XLON
14:31:07
47086338969212
06/03/2020
500
£ 7.0020
XLON
14:31:07
47086338969213
06/03/2020
1,704
£ 7.0000
XLON
14:31:19
47086338969358
06/03/2020
931
£ 6.9980
XLON
14:31:20
47086338969381
06/03/2020
132
£ 6.9900
XLON
14:31:48
47086338969679
06/03/2020
408
£ 6.9900
XLON
14:31:48
47086338969680
06/03/2020
992
£ 6.9900
XLON
14:31:48
47086338969681
06/03/2020
400
£ 6.9940
XLON
14:31:51
47086338969723
06/03/2020
400
£ 6.9940
XLON
14:31:51
47086338969724
06/03/2020
400
£ 6.9940
XLON
14:31:52
47086338969728
06/03/2020
320
£ 6.9940
XLON
14:31:52
47086338969744
06/03/2020
400
£ 6.9960
XLON
14:32:05
47086338969842
06/03/2020
278
£ 6.9960
XLON
14:32:05
47086338969843
06/03/2020
886
£ 6.9940
XLON
14:32:06
47086338969854
06/03/2020
550
£ 7.0160
XLON
14:32:59
47086338970435
06/03/2020
400
£ 7.0200
XLON
14:33:05
47086338970518
06/03/2020
228
£ 7.0200
XLON
14:33:05
47086338970519
06/03/2020
400
£ 7.0200
XLON
14:33:06
47086338970542
06/03/2020
227
£ 7.0200
XLON
14:33:06
47086338970543
06/03/2020
400
£ 7.0160
XLON
14:33:08
47086338970569
06/03/2020
343
£ 7.0160
XLON
14:33:08
47086338970570
06/03/2020
75
£ 7.0160
XLON
14:33:08
47086338970571
06/03/2020
548
£ 7.0120
XLON
14:33:35
47086338970904
06/03/2020
400
£ 7.0140
XLON
14:34:12
47086338971303
06/03/2020
400
£ 7.0140
XLON
14:34:13
47086338971314
06/03/2020
71
£ 7.0120
XLON
14:34:15
47086338971342
06/03/2020
400
£ 7.0140
XLON
14:34:22
47086338971437
06/03/2020
175
£ 7.0140
XLON
14:34:22
47086338971438
06/03/2020
500
£ 7.0120
XLON
14:34:22
47086338971439
06/03/2020
301
£ 7.0120
XLON
14:34:22
47086338971440
06/03/2020
500
£ 7.0100
XLON
14:34:23
47086338971441
06/03/2020
400
£ 7.0060
XLON
14:34:28
47086338971505
06/03/2020
400
£ 7.0060
XLON
14:34:29
47086338971533
06/03/2020
400
£ 7.0060
XLON
14:34:31
47086338971547
06/03/2020
247
£ 7.0060
XLON
14:34:32
47086338971555
06/03/2020
214
£ 7.0060
XLON
14:34:32
47086338971556
06/03/2020
350
£ 7.0060
XLON
14:34:32
47086338971557
06/03/2020
400
£ 7.0060
XLON
14:34:33
47086338971572
06/03/2020
260
£ 7.0060
XLON
14:34:33
47086338971573
06/03/2020
400
£ 7.0020
XLON
14:34:34
47086338971604
06/03/2020
1,693
£ 7.0020
XLON
14:34:39
47086338971657
06/03/2020
526
£ 6.9960
XLON
14:34:45
47086338971748
06/03/2020
616
£ 7.0060
XLON
14:35:04
47086338972091
06/03/2020
400
£ 7.0120
XLON
14:35:14
47086338972194
06/03/2020
98
£ 7.0120
XLON
14:35:14
47086338972195
06/03/2020
423
£ 7.0100
XLON
14:35:19
47086338972226
06/03/2020
400
£ 7.0100
XLON
14:35:25
47086338972237
06/03/2020
400
£ 7.0100
XLON
14:35:26
47086338972245
06/03/2020
625
£ 7.0080
XLON
14:35:27
47086338972260
06/03/2020
400
£ 7.0040
XLON
14:35:35
47086338972362
06/03/2020
284
£ 7.0040
XLON
14:35:35
47086338972363
06/03/2020
995
£ 7.0100
XLON
14:36:01
47086338972609
06/03/2020
550
£ 7.0100
XLON
14:36:01
47086338972615
06/03/2020
663
£ 7.0100
XLON
14:36:01
47086338972616
06/03/2020
1,397
£ 7.0140
XLON
14:36:26
47086338972845
06/03/2020
400
£ 7.0140
XLON
14:36:26
47086338972851
06/03/2020
13
£ 7.0140
XLON
14:36:26
47086338972852
06/03/2020
19
£ 7.0140
XLON
14:36:26
47086338972853
06/03/2020
327
£ 7.0140
XLON
14:36:26
47086338972854
06/03/2020
3
£ 7.0140
XLON
14:36:26
47086338972855
06/03/2020
400
£ 7.0160
XLON
14:36:31
47086338972888
06/03/2020
1,000
£ 7.0140
XLON
14:36:31
47086338972886
06/03/2020
713
£ 7.0140
XLON
14:36:31
47086338972887
06/03/2020
427
£ 7.0180
XLON
14:36:41
47086338972955
06/03/2020
163
£ 7.0240
XLON
14:36:53
47086338973025
06/03/2020
400
£ 7.0260
XLON
14:36:54
47086338973047
06/03/2020
198
£ 7.0260
XLON
14:36:54
47086338973048
06/03/2020
400
£ 7.0260
XLON
14:37:03
47086338973099
06/03/2020
400
£ 7.0280
XLON
14:37:13
47086338973239
06/03/2020
157
£ 7.0280
XLON
14:37:13
47086338973240
06/03/2020
783
£ 7.0400
XLON
14:37:43
47086338973574
06/03/2020
400
£ 7.0420
XLON
14:37:54
47086338973668
06/03/2020
232
£ 7.0420
XLON
14:37:54
47086338973669
06/03/2020
472
£ 7.0420
XLON
14:37:55
47086338973695
06/03/2020
409
£ 7.0500
XLON
14:38:15
47086338974023
06/03/2020
843
£ 7.0500
XLON
14:38:19
47086338974083
06/03/2020
527
£ 7.0500
XLON
14:38:26
47086338974165
06/03/2020
808
£ 7.0500
XLON
14:38:26
47086338974181
06/03/2020
727
£ 7.0420
XLON
14:38:37
47086338974339
06/03/2020
370
£ 7.0400
XLON
14:38:52
47086338974429
06/03/2020
630
£ 7.0500
XLON
14:39:41
47086338975048
06/03/2020
811
£ 7.0600
XLON
14:40:14
47086338975612
06/03/2020
400
£ 7.0580
XLON
14:40:21
47086338975665
06/03/2020
459
£ 7.0500
XLON
14:40:46
47086338975855
06/03/2020
621
£ 7.0460
XLON
14:41:11
47086338976025
06/03/2020
72
£ 7.0560
XLON
14:42:10
47086338976331
06/03/2020
612
£ 7.0560
XLON
14:42:10
47086338976332
06/03/2020
652
£ 7.0600
XLON
14:42:52
47086338977048
06/03/2020
502
£ 7.0600
XLON
14:42:52
47086338977049
06/03/2020
390
£ 7.0600
XLON
14:42:55
47086338977105
06/03/2020
433
£ 7.0600
XLON
14:42:58
47086338977145
06/03/2020
700
£ 7.0600
XLON
14:43:04
47086338977227
06/03/2020
8
£ 7.0600
XLON
14:43:04
47086338977228
06/03/2020
303
£ 7.0600
XLON
14:43:06
47086338977275
06/03/2020
481
£ 7.0600
XLON
14:43:06
47086338977276
06/03/2020
582
£ 7.0600
XLON
14:49:41
47086338980518
06/03/2020
603
£ 7.0600
XLON
14:49:54
47086338980654
06/03/2020
603
£ 7.0600
XLON
14:50:02
47086338980724
06/03/2020
124
£ 7.0600
XLON
14:50:02
47086338980734
06/03/2020
1,193
£ 7.0600
XLON
14:50:26
47086338980936
06/03/2020
1,193
£ 7.0600
XLON
14:50:26
47086338980964
06/03/2020
959
£ 7.0600
XLON
14:51:53
47086338981814
06/03/2020
400
£ 7.0600
XLON
14:51:53
47086338981815
06/03/2020
899
£ 7.0600
XLON
14:51:53
47086338981816
06/03/2020
364
£ 7.0600
XLON
14:52:01
47086338981878
06/03/2020
898
£ 7.0600
XLON
14:52:01
47086338981879
06/03/2020
400
£ 7.0600
XLON
14:52:01
47086338981882
06/03/2020
420
£ 7.0600
XLON
14:52:01
47086338981883
06/03/2020
442
£ 7.0600
XLON
14:52:01
47086338981884
06/03/2020
1,057
£ 7.0600
XLON
14:52:44
47086338982268
06/03/2020
500
£ 7.0600
XLON
14:52:47
47086338982293
06/03/2020
395
£ 7.0600
XLON
14:52:47
47086338982294
06/03/2020
162
£ 7.0600
XLON
14:52:47
47086338982295
06/03/2020
500
£ 7.0600
XLON
14:52:48
47086338982298
06/03/2020
400
£ 7.0600
XLON
14:52:49
47086338982348
06/03/2020
400
£ 7.0600
XLON
14:53:20
47086338982602
06/03/2020
399
£ 7.0600
XLON
14:53:20
47086338982603
06/03/2020
799
£ 7.0600
XLON
14:53:20
47086338982588
06/03/2020
400
£ 7.0580
XLON
14:53:21
47086338982633
06/03/2020
670
£ 7.0580
XLON
14:53:21
47086338982634
06/03/2020
582
£ 7.0580
XLON
14:53:21
47086338982635
06/03/2020
705
£ 7.0580
XLON
14:53:21
47086338982636
06/03/2020
367
£ 7.0580
XLON
14:53:21
47086338982637
06/03/2020
1,606
£ 7.0580
XLON
14:53:21
47086338982638
06/03/2020
59
£ 7.0620
XLON
14:53:54
47086338982975
06/03/2020
6
£ 7.0620
XLON
14:53:54
47086338982976
06/03/2020
589
£ 7.0620
XLON
14:53:54
47086338982977
06/03/2020
1,171
£ 7.0560
XLON
14:54:13
47086338983339
06/03/2020
45
£ 7.0740
XLON
14:55:03
47086338983957
06/03/2020
400
£ 7.0860
XLON
14:55:31
47086338984259
06/03/2020
400
£ 7.0940
XLON
14:57:07
47086338985601
06/03/2020
621
£ 7.0960
XLON
14:57:07
47086338985602
06/03/2020
400
£ 7.1000
XLON
14:57:17
47086338985708
06/03/2020
1
£ 7.0980
XLON
14:57:19
47086338985714
06/03/2020
1,477
£ 7.0980
XLON
14:57:19
47086338985715
06/03/2020
400
£ 7.1000
XLON
14:57:19
47086338985716
06/03/2020
690
£ 7.1000
XLON
14:57:19
47086338985717
06/03/2020
1,262
£ 7.0980
XLON
14:57:28
47086338985793
06/03/2020
506
£ 7.1200
XLON
14:59:13
47086338986863
06/03/2020
938
£ 7.1160
XLON
14:59:23
47086338987011
06/03/2020
757
£ 7.1200
XLON
15:00:24
47086338987523
06/03/2020
988
£ 7.1300
XLON
15:01:13
47086338988036
06/03/2020
263
£ 7.1240
XLON
15:01:16
47086338988098
06/03/2020
1,339
£ 7.1240
XLON
15:01:16
47086338988099
06/03/2020
856
£ 7.1400
XLON
15:02:21
47086338988604
06/03/2020
138
£ 7.1340
XLON
15:02:31
47086338988747
06/03/2020
92
£ 7.1340
XLON
15:02:31
47086338988748
06/03/2020
1,076
£ 7.1340
XLON
15:02:31
47086338988749
06/03/2020
597
£ 7.1440
XLON
15:04:06
47086338989708
06/03/2020
293
£ 7.1400
XLON
15:04:26
47086338989916
06/03/2020
572
£ 7.1440
XLON
15:04:26
47086338989917
06/03/2020
100
£ 7.1400
XLON
15:04:26
47086338989918
06/03/2020
96
£ 7.1500
XLON
15:04:40
47086338990091
06/03/2020
1,369
£ 7.1500
XLON
15:04:40
47086338990098
06/03/2020
425
£ 7.1500
XLON
15:04:43
47086338990136
06/03/2020
410
£ 7.1500
XLON
15:04:55
47086338990300
06/03/2020
1,547
£ 7.1500
XLON
15:06:19
47086338991327
06/03/2020
408
£ 7.1500
XLON
15:06:19
47086338991329
06/03/2020
610
£ 7.1500
XLON
15:06:27
47086338991452
06/03/2020
354
£ 7.1500
XLON
15:06:35
47086338991520
06/03/2020
738
£ 7.1320
XLON
15:07:17
47086338991963
06/03/2020
726
£ 7.1340
XLON
15:08:56
47086338993051
06/03/2020
366
£ 7.1420
XLON
15:09:07
47086338993173
06/03/2020
400
£ 7.1380
XLON
15:09:20
47086338993278
06/03/2020
400
£ 7.1360
XLON
15:09:30
47086338993349
06/03/2020
78
£ 7.1360
XLON
15:09:30
47086338993350
06/03/2020
100
£ 7.1300
XLON
15:09:41
47086338993455
06/03/2020
506
£ 7.1340
XLON
15:09:53
47086338993576
06/03/2020
625
£ 7.1220
XLON
15:10:02
47086338993721
06/03/2020
454
£ 7.1280
XLON
15:10:14
47086338993840
06/03/2020
400
£ 7.1260
XLON
15:10:20
47086338993868
06/03/2020
1,022
£ 7.1240
XLON
15:10:26
47086338993950
06/03/2020
930
£ 7.1140
XLON
15:10:36
47086338994084
06/03/2020
375
£ 7.1140
XLON
15:10:56
47086338994281
06/03/2020
500
£ 7.1500
XLON
15:11:56
47086338995080
06/03/2020
165
£ 7.1500
XLON
15:11:56
47086338995081
06/03/2020
201
£ 7.1500
XLON
15:11:56
47086338995082
06/03/2020
299
£ 7.1500
XLON
15:11:56
47086338995083
06/03/2020
393
£ 7.1500
XLON
15:12:00
47086338995100
06/03/2020
958
£ 7.1500
XLON
15:12:00
47086338995101
06/03/2020
216
£ 7.1500
XLON
15:12:00
47086338995102
06/03/2020
742
£ 7.1480
XLON
15:12:05
47086338995246
06/03/2020
400
£ 7.1420
XLON
15:12:10
47086338995321
06/03/2020
91
£ 7.1420
XLON
15:12:10
47086338995322
06/03/2020
300
£ 7.1340
XLON
15:12:16
47086338995434
06/03/2020
80
£ 7.1320
XLON
15:12:18
47086338995460
06/03/2020
670
£ 7.1320
XLON
15:12:18
47086338995461
06/03/2020
909
£ 7.1260
XLON
15:12:26
47086338995603
06/03/2020
109
£ 7.1400
XLON
15:13:26
47086338996302
06/03/2020
460
£ 7.1400
XLON
15:13:26
47086338996303
06/03/2020
41
£ 7.1480
XLON
15:13:58
47086338996496
06/03/2020
126
£ 7.1440
XLON
15:14:02
47086338996573
06/03/2020
126
£ 7.1440
XLON
15:14:02
47086338996574
06/03/2020
126
£ 7.1440
XLON
15:14:02
47086338996575
06/03/2020
1,148
£ 7.1440
XLON
15:14:02
47086338996576
06/03/2020
870
£ 7.1420
XLON
15:14:16
47086338996796
06/03/2020
422
£ 7.1400
XLON
15:14:50
47086338997155
06/03/2020
642
£ 7.1500
XLON
15:20:01
47086339000447
06/03/2020
293
£ 7.1500
XLON
15:20:01
47086339000448
06/03/2020
400
£ 7.1500
XLON
15:20:01
47086339000450
06/03/2020
400
£ 7.1500
XLON
15:20:01
47086339000456
06/03/2020
852
£ 7.1500
XLON
15:20:03
47086339000489
06/03/2020
879
£ 7.1540
XLON
15:21:35
47086339001520
06/03/2020
268
£ 7.1540
XLON
15:21:35
47086339001521
06/03/2020
627
£ 7.1600
XLON
15:22:24
47086339001916
06/03/2020
400
£ 7.1660
XLON
15:23:51
47086339002944
06/03/2020
836
£ 7.1660
XLON
15:23:51
47086339002945
06/03/2020
463
£ 7.1700
XLON
15:24:00
47086339003001
06/03/2020
970
£ 7.1700
XLON
15:24:00
47086339003002
06/03/2020
376
£ 7.1800
XLON
15:24:16
47086339003107
06/03/2020
1,304
£ 7.1760
XLON
15:24:25
47086339003181
06/03/2020
400
£ 7.1760
XLON
15:24:25
47086339003187
06/03/2020
1,668
£ 7.1740
XLON
15:25:01
47086339003588
06/03/2020
550
£ 7.1760
XLON
15:25:01
47086339003592
06/03/2020
201
£ 7.1760
XLON
15:25:01
47086339003593
06/03/2020
444
£ 7.1800
XLON
15:25:21
47086339003937
06/03/2020
237
£ 7.1880
XLON
15:26:25
47086339004324
06/03/2020
428
£ 7.1880
XLON
15:26:25
47086339004325
06/03/2020
683
£ 7.2000
XLON
15:27:00
47086339004750
06/03/2020
524
£ 7.2060
XLON
15:27:25
47086339005031
06/03/2020
526
£ 7.2120
XLON
15:27:46
47086339005425
06/03/2020
253
£ 7.2100
XLON
15:27:47
47086339005453
06/03/2020
691
£ 7.2100
XLON
15:27:47
47086339005454
06/03/2020
370
£ 7.2100
XLON
15:27:47
47086339005458
06/03/2020
552
£ 7.2160
XLON
15:28:05
47086339005771
06/03/2020
576
£ 7.2100
XLON
15:28:25
47086339006219
06/03/2020
679
£ 7.2140
XLON
15:28:59
47086339006564
06/03/2020
731
£ 7.2140
XLON
15:28:59
47086339006572
06/03/2020
488
£ 7.2020
XLON
15:29:16
47086339006837
06/03/2020
679
£ 7.2260
XLON
15:30:30
47086339007987
06/03/2020
497
£ 7.2320
XLON
15:30:55
47086339008354
06/03/2020
400
£ 7.2320
XLON
15:30:57
47086339008376
06/03/2020
1,321
£ 7.2300
XLON
15:31:07
47086339008522
06/03/2020
817
£ 7.2260
XLON
15:31:33
47086339008901
06/03/2020
226
£ 7.2300
XLON
15:32:18
47086339009360
06/03/2020
349
£ 7.2300
XLON
15:32:18
47086339009361
06/03/2020
480
£ 7.2300
XLON
15:32:18
47086339009362
06/03/2020
401
£ 7.2260
XLON
15:32:29
47086339009415
06/03/2020
141
£ 7.2260
XLON
15:32:46
47086339009662
06/03/2020
223
£ 7.2260
XLON
15:32:46
47086339009663
06/03/2020
716
£ 7.2180
XLON
15:33:11
47086339009998
06/03/2020
595
£ 7.2180
XLON
15:33:11
47086339009999
06/03/2020
437
£ 7.2140
XLON
15:33:13
47086339010009
06/03/2020
400
£ 7.2060
XLON
15:34:20
47086339010587
06/03/2020
817
£ 7.2020
XLON
15:34:38
47086339010714
06/03/2020
400
£ 7.2000
XLON
15:34:43
47086339010793
06/03/2020
196
£ 7.2000
XLON
15:34:43
47086339010794
06/03/2020
1,553
£ 7.1940
XLON
15:34:54
47086339010908
06/03/2020
400
£ 7.1960
XLON
15:34:55
47086339010912
06/03/2020
283
£ 7.1960
XLON
15:34:55
47086339010913
06/03/2020
361
£ 7.1860
XLON
15:35:03
47086339010996
06/03/2020
453
£ 7.1880
XLON
15:35:20
47086339011157
06/03/2020
477
£ 7.1840
XLON
15:35:24
47086339011198
06/03/2020
748
£ 7.1760
XLON
15:35:43
47086339011495
06/03/2020
400
£ 7.1960
XLON
15:36:24
47086339012199
06/03/2020
1
£ 7.1960
XLON
15:36:26
47086339012223
06/03/2020
627
£ 7.2020
XLON
15:36:33
47086339012325
06/03/2020
350
£ 7.2000
XLON
15:36:34
47086339012347
06/03/2020
400
£ 7.1980
XLON
15:36:40
47086339012411
06/03/2020
374
£ 7.1980
XLON
15:36:42
47086339012435
06/03/2020
1,541
£ 7.1940
XLON
15:36:45
47086339012458
06/03/2020
372
£ 7.1940
XLON
15:37:01
47086339012588
06/03/2020
22
£ 7.1940
XLON
15:37:01
47086339012589
06/03/2020
700
£ 7.1980
XLON
15:37:23
47086339012806
06/03/2020
528
£ 7.1980
XLON
15:37:23
47086339012807
06/03/2020
400
£ 7.2040
XLON
15:37:59
47086339013220
06/03/2020
485
£ 7.2000
XLON
15:38:01
47086339013238
06/03/2020
403
£ 7.1960
XLON
15:38:10
47086339013282
06/03/2020
616
£ 7.1960
XLON
15:38:10
47086339013283
06/03/2020
915
£ 7.1940
XLON
15:38:26
47086339013361
06/03/2020
80
£ 7.1940
XLON
15:38:26
47086339013362
06/03/2020
490
£ 7.2080
XLON
15:38:56
47086339013763
06/03/2020
358
£ 7.2100
XLON
15:39:02
47086339013829
06/03/2020
1,083
£ 7.2140
XLON
15:39:42
47086339014096
06/03/2020
323
£ 7.2140
XLON
15:39:42
47086339014097
06/03/2020
400
£ 7.2220
XLON
15:39:45
47086339014142
06/03/2020
400
£ 7.2220
XLON
15:39:47
47086339014156
06/03/2020
400
£ 7.2220
XLON
15:40:01
47086339014241
06/03/2020
519
£ 7.2220
XLON
15:40:01
47086339014242
06/03/2020
476
£ 7.2180
XLON
15:40:10
47086339014311
06/03/2020
61
£ 7.2180
XLON
15:40:10
47086339014315
06/03/2020
400
£ 7.2200
XLON
15:40:10
47086339014316
06/03/2020
185
£ 7.2200
XLON
15:40:10
47086339014317
06/03/2020
532
£ 7.2060
XLON
15:40:22
47086339014540
06/03/2020
12
£ 7.2060
XLON
15:40:22
47086339014541
06/03/2020
556
£ 7.2060
XLON
15:40:22
47086339014542
06/03/2020
352
£ 7.2100
XLON
15:40:52
47086339014787
06/03/2020
388
£ 7.2100
XLON
15:40:59
47086339014816
06/03/2020
400
£ 7.2140
XLON
15:41:05
47086339014868
06/03/2020
297
£ 7.2140
XLON
15:41:05
47086339014869
06/03/2020
400
£ 7.2360
XLON
15:42:53
47086339015876
06/03/2020
58
£ 7.2380
XLON
15:42:55
47086339015884
06/03/2020
223
£ 7.2380
XLON
15:42:55
47086339015885
06/03/2020
400
£ 7.2360
XLON
15:43:01
47086339015913
06/03/2020
400
£ 7.2360
XLON
15:43:06
47086339015959
06/03/2020
218
£ 7.2360
XLON
15:43:06
47086339015960
06/03/2020
333
£ 7.2360
XLON
15:43:06
47086339015961
06/03/2020
244
£ 7.2360
XLON
15:43:06
47086339015962
06/03/2020
626
£ 7.2360
XLON
15:43:09
47086339016036
06/03/2020
400
£ 7.2360
XLON
15:43:18
47086339016200
06/03/2020
718
£ 7.2360
XLON
15:43:18
47086339016201
06/03/2020
400
£ 7.2360
XLON
15:43:20
47086339016235
06/03/2020
225
£ 7.2360
XLON
15:43:20
47086339016236
06/03/2020
1,183
£ 7.2340
XLON
15:43:35
47086339016347
06/03/2020
1,713
£ 7.2340
XLON
15:43:35
47086339016353
06/03/2020
1,211
£ 7.2340
XLON
15:43:42
47086339016409
06/03/2020
550
£ 7.2340
XLON
15:43:42
47086339016410
06/03/2020
573
£ 7.2340
XLON
15:43:42
47086339016411
06/03/2020
478
£ 7.2280
XLON
15:44:12
47086339016636
06/03/2020
548
£ 7.2260
XLON
15:44:31
47086339016807
06/03/2020
434
£ 7.2220
XLON
15:44:41
47086339016960
06/03/2020
400
£ 7.2320
XLON
15:45:09
47086339017278
06/03/2020
567
£ 7.2320
XLON
15:45:09
47086339017279
06/03/2020
400
£ 7.2360
XLON
15:45:23
47086339017355
06/03/2020
382
£ 7.2360
XLON
15:45:25
47086339017370
06/03/2020
595
£ 7.2340
XLON
15:45:36
47086339017462
06/03/2020
566
£ 7.2340
XLON
15:45:36
47086339017463
06/03/2020
19
£ 7.2340
XLON
15:45:36
47086339017464
06/03/2020
381
£ 7.2280
XLON
15:45:53
47086339017596
06/03/2020
361
£ 7.2280
XLON
15:46:00
47086339017637
06/03/2020
400
£ 7.2300
XLON
15:46:11
47086339017744
06/03/2020
1,460
£ 7.2260
XLON
15:46:15
47086339017774
06/03/2020
619
£ 7.2220
XLON
15:46:23
47086339017902
06/03/2020
16
£ 7.2220
XLON
15:46:23
47086339017903
06/03/2020
415
£ 7.2200
XLON
15:46:33
47086339017966
06/03/2020
25
£ 7.2260
XLON
15:47:06
47086339018281
06/03/2020
1,141
£ 7.2300
XLON
15:47:42
47086339018671
06/03/2020
24
£ 7.2300
XLON
15:47:42
47086339018677
06/03/2020
355
£ 7.2320
XLON
15:47:48
47086339018734
06/03/2020
367
£ 7.2320
XLON
15:47:48
47086339018735
06/03/2020
233
£ 7.2320
XLON
15:47:48
47086339018736
06/03/2020
419
£ 7.2360
XLON
15:48:01
47086339018888
06/03/2020
400
£ 7.2360
XLON
15:48:04
47086339018915
06/03/2020
79
£ 7.2360
XLON
15:48:04
47086339018916
06/03/2020
1,687
£ 7.2340
XLON
15:48:04
47086339018927
06/03/2020
370
£ 7.2300
XLON
15:48:08
47086339018987
06/03/2020
40
£ 7.2300
XLON
15:48:29
47086339019180
06/03/2020
175
£ 7.2300
XLON
15:48:29
47086339019181
06/03/2020
808
£ 7.2260
XLON
15:48:31
47086339019230
06/03/2020
372
£ 7.2260
XLON
15:48:31
47086339019232
06/03/2020
598
£ 7.2160
XLON
15:48:42
47086339019400
06/03/2020
490
£ 7.2140
XLON
15:48:42
47086339019405
06/03/2020
1,287
£ 7.2260
XLON
15:49:12
47086339019730
06/03/2020
662
£ 7.2200
XLON
15:49:20
47086339019809
06/03/2020
392
£ 7.2160
XLON
15:49:22
47086339019900
06/03/2020
30
£ 7.2420
XLON
15:50:13
47086339020517
06/03/2020
354
£ 7.2440
XLON
15:50:14
47086339020525
06/03/2020
34
£ 7.2440
XLON
15:50:14
47086339020526
06/03/2020
353
£ 7.2440
XLON
15:50:19
47086339020584
06/03/2020
47
£ 7.2440
XLON
15:50:22
47086339020608
06/03/2020
513
£ 7.2400
XLON
15:50:29
47086339020632
06/03/2020
723
£ 7.2400
XLON
15:50:30
47086339020645
06/03/2020
606
£ 7.2400
XLON
15:50:34
47086339020694
06/03/2020
911
£ 7.2380
XLON
15:50:44
47086339020744
06/03/2020
400
£ 7.2400
XLON
15:50:44
47086339020748
06/03/2020
113
£ 7.2400
XLON
15:50:44
47086339020749
06/03/2020
635
£ 7.2400
XLON
15:51:05
47086339020899
06/03/2020
443
£ 7.2360
XLON
15:51:22
47086339021074
06/03/2020
171
£ 7.2360
XLON
15:51:22
47086339021075
06/03/2020
569
£ 7.2360
XLON
15:51:22
47086339021076
06/03/2020
437
£ 7.2320
XLON
15:51:49
47086339021491
06/03/2020
412
£ 7.2320
XLON
15:51:49
47086339021492
06/03/2020
471
£ 7.2360
XLON
15:52:03
47086339021663
06/03/2020
25
£ 7.2360
XLON
15:52:03
47086339021664
06/03/2020
543
£ 7.2360
XLON
15:52:20
47086339021836
06/03/2020
400
£ 7.2380
XLON
15:52:20
47086339021838
06/03/2020
217
£ 7.2380
XLON
15:52:20
47086339021839
06/03/2020
404
£ 7.2360
XLON
15:52:47
47086339022017
06/03/2020
596
£ 7.2360
XLON
15:52:47
47086339022018
06/03/2020
599
£ 7.2360
XLON
15:52:48
47086339022019
06/03/2020
422
£ 7.2360
XLON
15:52:48
47086339022020
06/03/2020
723
£ 7.2240
XLON
15:53:23
47086339022493
06/03/2020
117
£ 7.2280
XLON
15:53:46
47086339022855
06/03/2020
1,462
£ 7.2320
XLON
15:54:04
47086339023074
06/03/2020
73
£ 7.2340
XLON
15:54:04
47086339023075
06/03/2020
73
£ 7.2340
XLON
15:54:04
47086339023076
06/03/2020
74
£ 7.2340
XLON
15:54:04
47086339023077
06/03/2020
666
£ 7.2400
XLON
15:54:25
47086339023365
06/03/2020
806
£ 7.2360
XLON
15:54:29
47086339023376
06/03/2020
179
£ 7.2320
XLON
15:54:38
47086339023482
06/03/2020
1,085
£ 7.2340
XLON
15:54:43
47086339023559
06/03/2020
796
£ 7.2360
XLON
15:55:11
47086339023806
06/03/2020
1,035
£ 7.2340
XLON
15:55:13
47086339023881
06/03/2020
135
£ 7.2300
XLON
15:55:22
47086339024005
06/03/2020
101
£ 7.2300
XLON
15:55:22
47086339024006
06/03/2020
135
£ 7.2300
XLON
15:55:22
47086339024007
06/03/2020
559
£ 7.2280
XLON
15:55:44
47086339024230
06/03/2020
400
£ 7.2260
XLON
15:56:10
47086339024555
06/03/2020
281
£ 7.2260
XLON
15:56:13
47086339024569
06/03/2020
1,400
£ 7.2240
XLON
15:56:42
47086339024810
06/03/2020
181
£ 7.2240
XLON
15:56:42
47086339024811
06/03/2020
233
£ 7.2200
XLON
15:56:51
47086339024972
06/03/2020
183
£ 7.2200
XLON
15:56:51
47086339024973
06/03/2020
457
£ 7.2200
XLON
15:56:51
47086339024974
06/03/2020
744
£ 7.2160
XLON
15:57:04
47086339025122
06/03/2020
572
£ 7.2140
XLON
15:57:08
47086339025230
06/03/2020
610
£ 7.2140
XLON
15:57:26
47086339025474
06/03/2020
123
£ 7.2080
XLON
15:57:39
47086339025636
06/03/2020
832
£ 7.2080
XLON
15:57:39
47086339025637
06/03/2020
568
£ 7.2080
XLON
15:58:04
47086339026037
06/03/2020
676
£ 7.2060
XLON
15:58:13
47086339026113
06/03/2020
564
£ 7.2020
XLON
15:58:34
47086339026298
06/03/2020
262
£ 7.2000
XLON
15:58:59
47086339026564
06/03/2020
225
£ 7.2000
XLON
15:58:59
47086339026565
06/03/2020
779
£ 7.2100
XLON
15:59:23
47086339026951
06/03/2020
400
£ 7.2200
XLON
15:59:57
47086339027301
06/03/2020
400
£ 7.2220
XLON
15:59:59
47086339027333
06/03/2020
400
£ 7.2220
XLON
16:00:00
47086339027361
06/03/2020
400
£ 7.2220
XLON
16:00:01
47086339027389
06/03/2020
550
£ 7.2180
XLON
16:00:02
47086339027397
06/03/2020
222
£ 7.2200
XLON
16:00:02
47086339027398
06/03/2020
113
£ 7.2200
XLON
16:00:02
47086339027399
06/03/2020
8
£ 7.2200
XLON
16:00:02
47086339027400
06/03/2020
550
£ 7.2200
XLON
16:00:02
47086339027426
06/03/2020
688
£ 7.2140
XLON
16:00:06
47086339027502
06/03/2020
858
£ 7.2100
XLON
16:00:22
47086339027822
06/03/2020
400
£ 7.2200
XLON
16:00:39
47086339028171
06/03/2020
728
£ 7.2200
XLON
16:00:53
47086339028313
06/03/2020
744
£ 7.2200
XLON
16:00:53
47086339028314
06/03/2020
400
£ 7.2180
XLON
16:01:06
47086339028483
06/03/2020
390
£ 7.2180
XLON
16:01:11
47086339028584
06/03/2020
400
£ 7.2160
XLON
16:01:13
47086339028618
06/03/2020
101
£ 7.2160
XLON
16:01:13
47086339028619
06/03/2020
400
£ 7.2140
XLON
16:01:30
47086339028765
06/03/2020
400
£ 7.2140
XLON
16:01:35
47086339028816
06/03/2020
970
£ 7.2100
XLON
16:01:38
47086339028858
06/03/2020
267
£ 7.2180
XLON
16:02:13
47086339029373
06/03/2020
286
£ 7.2180
XLON
16:02:13
47086339029374
06/03/2020
400
£ 7.2180
XLON
16:02:17
47086339029438
06/03/2020
500
£ 7.2180
XLON
16:02:17
47086339029439
06/03/2020
425
£ 7.2180
XLON
16:02:17
47086339029440
06/03/2020
400
£ 7.2180
XLON
16:02:19
47086339029498
06/03/2020
309
£ 7.2180
XLON
16:02:19
47086339029499
06/03/2020
439
£ 7.2140
XLON
16:02:20
47086339029525
06/03/2020
400
£ 7.2080
XLON
16:02:29
47086339029684
06/03/2020
1
£ 7.2080
XLON
16:02:29
47086339029685
06/03/2020
244
£ 7.2060
XLON
16:02:33
47086339029754
06/03/2020
593
£ 7.2060
XLON
16:02:33
47086339029755
06/03/2020
720
£ 7.2060
XLON
16:02:33
47086339029756
06/03/2020
400
£ 7.2080
XLON
16:03:07
47086339030320
06/03/2020
140
£ 7.2080
XLON
16:03:07
47086339030321
06/03/2020
433
£ 7.2080
XLON
16:03:07
47086339030322
06/03/2020
556
£ 7.2060
XLON
16:03:13
47086339030379
06/03/2020
400
£ 7.2040
XLON
16:03:26
47086339030526
06/03/2020
281
£ 7.2060
XLON
16:03:26
47086339030527
06/03/2020
61
£ 7.2060
XLON
16:03:26
47086339030528
06/03/2020
281
£ 7.2020
XLON
16:03:32
47086339030657
06/03/2020
119
£ 7.2020
XLON
16:03:32
47086339030658
06/03/2020
400
£ 7.2020
XLON
16:03:40
47086339030765
06/03/2020
257
£ 7.2020
XLON
16:03:40
47086339030766
06/03/2020
400
£ 7.2000
XLON
16:03:43
47086339030842
06/03/2020
386
£ 7.2000
XLON
16:03:46
47086339030879
06/03/2020
1,591
£ 7.1980
XLON
16:03:48
47086339030900
06/03/2020
400
£ 7.1980
XLON
16:04:26
47086339031666
06/03/2020
99
£ 7.1980
XLON
16:04:26
47086339031667
06/03/2020
756
£ 7.1960
XLON
16:04:32
47086339031732
06/03/2020
400
£ 7.1920
XLON
16:04:41
47086339031853
06/03/2020
283
£ 7.1920
XLON
16:04:41
47086339031854
06/03/2020
225
£ 7.1920
XLON
16:04:43
47086339031902
06/03/2020
608
£ 7.1900
XLON
16:04:45
47086339031921
06/03/2020
354
£ 7.1920
XLON
16:04:45
47086339031925
06/03/2020
64
£ 7.1980
XLON
16:05:00
47086339032076
06/03/2020
352
£ 7.1960
XLON
16:05:00
47086339032081
06/03/2020
400
£ 7.2000
XLON
16:05:11
47086339032253
06/03/2020
400
£ 7.1980
XLON
16:05:12
47086339032277
06/03/2020
27
£ 7.1920
XLON
16:05:21
47086339032413
06/03/2020
684
£ 7.1940
XLON
16:05:53
47086339032627
06/03/2020
1,441
£ 7.2040
XLON
16:06:43
47086339033205
06/03/2020
194
£ 7.2040
XLON
16:07:01
47086339033411
06/03/2020
554
£ 7.2040
XLON
16:07:01
47086339033412
06/03/2020
584
£ 7.2040
XLON
16:07:01
47086339033413
06/03/2020
400
£ 7.2040
XLON
16:07:13
47086339033514
06/03/2020
645
£ 7.2040
XLON
16:07:13
47086339033515
06/03/2020
45
£ 7.2040
XLON
16:07:13
47086339033516
06/03/2020
1,422
£ 7.2020
XLON
16:07:14
47086339033587
06/03/2020
74
£ 7.2020
XLON
16:07:23
47086339033768
06/03/2020
74
£ 7.2020
XLON
16:07:23
47086339033769
06/03/2020
400
£ 7.2040
XLON
16:07:31
47086339033833
06/03/2020
421
£ 7.2040
XLON
16:07:31
47086339033834
06/03/2020
400
£ 7.2080
XLON
16:07:39
47086339033969
06/03/2020
400
£ 7.2080
XLON
16:07:41
47086339033983
06/03/2020
400
£ 7.2080
XLON
16:07:42
47086339034002
06/03/2020
829
£ 7.2060
XLON
16:07:45
47086339034054
06/03/2020
824
£ 7.2080
XLON
16:07:45
47086339034055
06/03/2020
500
£ 7.2080
XLON
16:07:46
47086339034064
06/03/2020
347
£ 7.2040
XLON
16:08:01
47086339034164
06/03/2020
80
£ 7.2020
XLON
16:08:17
47086339034377
06/03/2020
267
£ 7.2020
XLON
16:08:17
47086339034378
06/03/2020
400
£ 7.2040
XLON
16:08:28
47086339034486
06/03/2020
50
£ 7.2040
XLON
16:08:28
47086339034487
06/03/2020
263
£ 7.2040
XLON
16:08:28
47086339034488
06/03/2020
400
£ 7.2040
XLON
16:08:34
47086339034592
06/03/2020
828
£ 7.2020
XLON
16:08:35
47086339034639
06/03/2020
492
£ 7.2020
XLON
16:08:35
47086339034640
06/03/2020
437
£ 7.2040
XLON
16:08:53
47086339034867
06/03/2020
238
£ 7.2040
XLON
16:08:53
47086339034868
06/03/2020
34
£ 7.2000
XLON
16:09:12
47086339035008
06/03/2020
575
£ 7.2000
XLON
16:09:12
47086339035009
06/03/2020
573
£ 7.1980
XLON
16:09:20
47086339035093
06/03/2020
549
£ 7.1980
XLON
16:09:20
47086339035095
06/03/2020
991
£ 7.1980
XLON
16:09:37
47086339035204
06/03/2020
910
£ 7.2020
XLON
16:09:58
47086339035586
06/03/2020
768
£ 7.2020
XLON
16:09:58
47086339035595
06/03/2020
400
£ 7.1960
XLON
16:10:28
47086339036041
06/03/2020
76
£ 7.1960
XLON
16:10:28
47086339036042
06/03/2020
1,620
£ 7.1940
XLON
16:10:31
47086339036068
06/03/2020
28
£ 7.1960
XLON
16:11:30
47086339036616
06/03/2020
1,000
£ 7.1960
XLON
16:11:30
47086339036617
06/03/2020
527
£ 7.1960
XLON
16:11:30
47086339036618
06/03/2020
477
£ 7.1960
XLON
16:11:30
47086339036620
06/03/2020
66
£ 7.1960
XLON
16:11:30
47086339036621
06/03/2020
579
£ 7.1960
XLON
16:11:30
47086339036622
06/03/2020
535
£ 7.1960
XLON
16:11:32
47086339036650
06/03/2020
343
£ 7.1960
XLON
16:11:43
47086339036749
06/03/2020
850
£ 7.1960
XLON
16:11:43
47086339036750
06/03/2020
254
£ 7.1940
XLON
16:11:53
47086339036845
06/03/2020
925
£ 7.1940
XLON
16:11:53
47086339036846
06/03/2020
366
£ 7.1980
XLON
16:12:24
47086339037343
06/03/2020
34
£ 7.1980
XLON
16:12:30
47086339037374
06/03/2020
138
£ 7.1980
XLON
16:12:30
47086339037375
06/03/2020
236
£ 7.1980
XLON
16:12:30
47086339037376
06/03/2020
1,559
£ 7.1920
XLON
16:12:32
47086339037412
06/03/2020
344
£ 7.1960
XLON
16:12:50
47086339037706
06/03/2020
299
£ 7.1960
XLON
16:12:50
47086339037707
06/03/2020
832
£ 7.1960
XLON
16:12:56
47086339037757
06/03/2020
374
£ 7.1960
XLON
16:13:06
47086339037987
06/03/2020
623
£ 7.2020
XLON
16:13:32
47086339038367
06/03/2020
400
£ 7.2020
XLON
16:13:33
47086339038379
06/03/2020
297
£ 7.2000
XLON
16:13:35
47086339038415
06/03/2020
317
£ 7.2000
XLON
16:13:35
47086339038416
06/03/2020
597
£ 7.2000
XLON
16:13:42
47086339038461
06/03/2020
58
£ 7.1980
XLON
16:13:45
47086339038547
06/03/2020
539
£ 7.1980
XLON
16:13:45
47086339038548
06/03/2020
181
£ 7.1980
XLON
16:13:45
47086339038549
06/03/2020
678
£ 7.1960
XLON
16:14:08
47086339038842
06/03/2020
356
£ 7.1920
XLON
16:14:18
47086339039002
06/03/2020
143
£ 7.1900
XLON
16:14:24
47086339039084
06/03/2020
301
£ 7.1900
XLON
16:14:24
47086339039085
06/03/2020
260
£ 7.1880
XLON
16:14:32
47086339039260
06/03/2020
16
£ 7.1880
XLON
16:14:36
47086339039296
06/03/2020
94
£ 7.1880
XLON
16:14:38
47086339039314
06/03/2020
400
£ 7.1880
XLON
16:14:38
47086339039330
06/03/2020
179
£ 7.1880
XLON
16:14:38
47086339039331
06/03/2020
400
£ 7.1900
XLON
16:14:47
47086339039494
06/03/2020
1,660
£ 7.1880
XLON
16:14:49
47086339039521
06/03/2020
467
£ 7.1860
XLON
16:14:49
47086339039523
06/03/2020
648
£ 7.1860
XLON
16:15:24
47086339039935
06/03/2020
912
£ 7.1860
XLON
16:15:24
47086339039936
06/03/2020
820
£ 7.1840
XLON
16:15:32
47086339040022
06/03/2020
507
£ 7.1820
XLON
16:15:53
47086339040267
06/03/2020
309
£ 7.1820
XLON
16:15:53
47086339040268
06/03/2020
189
£ 7.1820
XLON
16:15:53
47086339040269
06/03/2020
396
£ 7.1940
XLON
16:16:38
47086339040959
06/03/2020
576
£ 7.2000
XLON
16:17:22
47086339041339
06/03/2020
279
£ 7.2000
XLON
16:17:22
47086339041340
06/03/2020
400
£ 7.2020
XLON
16:17:42
47086339041537
06/03/2020
244
£ 7.2020
XLON
16:17:42
47086339041538
06/03/2020
421
£ 7.2020
XLON
16:17:42
47086339041539
06/03/2020
400
£ 7.2020
XLON
16:17:45
47086339041571
06/03/2020
76
£ 7.2000
XLON
16:17:47
47086339041590
06/03/2020
400
£ 7.1980
XLON
16:17:49
47086339041669
06/03/2020
362
£ 7.1980
XLON
16:17:49
47086339041670
06/03/2020
581
£ 7.1980
XLON
16:17:49
47086339041635
06/03/2020
400
£ 7.2020
XLON
16:18:19
47086339042129
06/03/2020
400
£ 7.1980
XLON
16:18:26
47086339042275
06/03/2020
550
£ 7.1980
XLON
16:18:26
47086339042276
06/03/2020
561
£ 7.1980
XLON
16:18:26
47086339042277
06/03/2020
300
£ 7.1980
XLON
16:18:34
47086339042356
06/03/2020
584
£ 7.2000
XLON
16:18:40
47086339042403
06/03/2020
842
£ 7.2000
XLON
16:18:42
47086339042422
06/03/2020
400
£ 7.1980
XLON
16:18:44
47086339042551
06/03/2020
450
£ 7.2000
XLON
16:18:44
47086339042552
06/03/2020
420
£ 7.2000
XLON
16:18:44
47086339042553
06/03/2020
374
£ 7.2000
XLON
16:18:44
47086339042554
06/03/2020
429
£ 7.2000
XLON
16:18:44
47086339042555
06/03/2020
42
£ 7.2000
XLON
16:18:44
47086339042556
06/03/2020
280
£ 7.2020
XLON
16:18:47
47086339042615
06/03/2020
89
£ 7.2020
XLON
16:18:47
47086339042616
06/03/2020
1,693
£ 7.1980
XLON
16:18:48
47086339042645
06/03/2020
362
£ 7.1980
XLON
16:19:13
47086339042918
06/03/2020
592
£ 7.1980
XLON
16:19:13
47086339042919
06/03/2020
646
£ 7.1980
XLON
16:19:14
47086339042938
06/03/2020
700
£ 7.1980
XLON
16:19:40
47086339043244
06/03/2020
243
£ 7.1980
XLON
16:19:40
47086339043245
06/03/2020
1,126
£ 7.1960
XLON
16:20:00
47086339043485
06/03/2020
400
£ 7.1980
XLON
16:20:00
47086339043487
06/03/2020
205
£ 7.1980
XLON
16:20:00
47086339043488
06/03/2020
49
£ 7.1980
XLON
16:20:00
47086339043489
06/03/2020
400
£ 7.2040
XLON
16:20:31
47086339044094
06/03/2020
63
£ 7.2040
XLON
16:20:35
47086339044167
06/03/2020
1,497
£ 7.2060
XLON
16:20:47
47086339044397
06/03/2020
400
£ 7.2080
XLON
16:20:47
47086339044413
06/03/2020
445
£ 7.2080
XLON
16:20:47
47086339044414
06/03/2020
261
£ 7.2080
XLON
16:20:47
47086339044415
06/03/2020
148
£ 7.2080
XLON
16:20:47
47086339044416
06/03/2020
550
£ 7.2080
XLON
16:20:47
47086339044417
06/03/2020
45
£ 7.2080
XLON
16:20:47
47086339044418
06/03/2020
556
£ 7.2020
XLON
16:20:59
47086339044565
06/03/2020
400
£ 7.2080
XLON
16:21:10
47086339044738
06/03/2020
400
£ 7.2100
XLON
16:21:17
47086339044937
06/03/2020
196
£ 7.2100
XLON
16:21:17
47086339044938
06/03/2020
1,571
£ 7.2080
XLON
16:21:27
47086339045088
06/03/2020
992
£ 7.2080
XLON
16:21:27
47086339045092
06/03/2020
35
£ 7.2080
XLON
16:21:27
47086339045093
06/03/2020
334
£ 7.2120
XLON
16:21:39
47086339045238
06/03/2020
279
£ 7.2120
XLON
16:21:40
47086339045242
06/03/2020
436
£ 7.2100
XLON
16:21:46
47086339045326
06/03/2020
70
£ 7.2040
XLON
16:21:51
47086339045402
06/03/2020
639
£ 7.2040
XLON
16:21:51
47086339045412
06/03/2020
444
£ 7.2000
XLON
16:22:01
47086339045543
06/03/2020
79
£ 7.2000
XLON
16:22:15
47086339045789
06/03/2020
1,709
£ 7.1960
XLON
16:22:28
47086339045969
06/03/2020
1,162
£ 7.1900
XLON
16:22:42
47086339046214
06/03/2020
298
£ 7.1980
XLON
16:22:53
47086339046389
06/03/2020
500
£ 7.1980
XLON
16:22:53
47086339046390
06/03/2020
743
£ 7.1980
XLON
16:22:53
47086339046391
06/03/2020
1,114
£ 7.1920
XLON
16:22:59
47086339046467
06/03/2020
1,564
£ 7.1960
XLON
16:23:21
47086339046714
06/03/2020
1,273
£ 7.1980
XLON
16:23:33
47086339046830
06/03/2020
1,586
£ 7.2040
XLON
16:24:05
47086339047250
06/03/2020
1,497
£ 7.2060
XLON
16:24:26
47086339047740
06/03/2020
400
£ 7.2080
XLON
16:24:26
47086339047741
06/03/2020
245
£ 7.2080
XLON
16:24:26
47086339047742
06/03/2020
15
£ 7.2080
XLON
16:24:26
47086339047743
06/03/2020
670
£ 7.2080
XLON
16:24:26
47086339047744
06/03/2020
175
£ 7.2080
XLON
16:24:26
47086339047745
06/03/2020
400
£ 7.2060
XLON
16:24:51
47086339047909
06/03/2020
31
£ 7.2060
XLON
16:24:51
47086339047910
06/03/2020
31
£ 7.2060
XLON
16:25:01
47086339048044
06/03/2020
137
£ 7.2060
XLON
16:25:01
47086339048045
06/03/2020
530
£ 7.2060
XLON
16:25:01
47086339048046
06/03/2020
77
£ 7.2060
XLON
16:25:01
47086339048047
06/03/2020
818
£ 7.2020
XLON
16:25:03
47086339048090
06/03/2020
706
£ 7.2020
XLON
16:25:03
47086339048103
06/03/2020
488
£ 7.2040
XLON
16:25:20
47086339048375
06/03/2020
9
£ 7.2080
XLON
16:25:26
47086339048476
06/03/2020
500
£ 7.2080
XLON
16:25:26
47086339048477
06/03/2020
599
£ 7.2080
XLON
16:25:26
47086339048478
06/03/2020
633
£ 7.2080
XLON
16:25:29
47086339048505
06/03/2020
619
£ 7.2080
XLON
16:25:37
47086339048619
06/03/2020
362
£ 7.2080
XLON
16:25:42
47086339048686
06/03/2020
714
£ 7.2100
XLON
16:25:54
47086339048901
06/03/2020
348
£ 7.2100
XLON
16:25:59
47086339048938
06/03/2020
726
£ 7.2160
XLON
16:26:25
47086339049378
06/03/2020
721
£ 7.2160
XLON
16:26:34
47086339049544
06/03/2020
1,583
£ 7.2180
XLON
16:27:00
47086339049952
06/03/2020
386
£ 7.2180
XLON
16:27:00
47086339049959
06/03/2020
318
£ 7.2180
XLON
16:27:00
47086339049960
06/03/2020
248
£ 7.2180
XLON
16:27:00
47086339049961
06/03/2020
405
£ 7.2180
XLON
16:27:00
47086339049962
06/03/2020
231
£ 7.2180
XLON
16:27:00
47086339049963
06/03/2020
392
£ 7.2120
XLON
16:27:04
47086339050023
06/03/2020
366
£ 7.2140
XLON
16:27:17
47086339050153
06/03/2020
400
£ 7.2140
XLON
16:27:30
47086339050284
06/03/2020
100
£ 7.2140
XLON
16:27:30
47086339050285
06/03/2020
1,030
£ 7.2140
XLON
16:27:32
47086339050331
06/03/2020
420
£ 7.2120
XLON
16:27:33
47086339050340
06/03/2020
321
£ 7.2100
XLON
16:27:40
47086339050552
06/03/2020
30
£ 7.2100
XLON
16:27:40
47086339050553
06/03/2020
589
£ 7.2060
XLON
16:27:44
47086339050604
06/03/2020
890
£ 7.2100
XLON
16:27:56
47086339050763
06/03/2020
100
£ 7.2000
XLON
16:28:10
47086339051025
06/03/2020
806
£ 7.2000
XLON
16:28:10
47086339051026
06/03/2020
993
£ 7.2000
XLON
16:28:31
47086339051324
06/03/2020
258
£ 7.2000
XLON
16:28:31
47086339051325
06/03/2020
594
£ 7.2000
XLON
16:28:31
47086339051348
06/03/2020
23
£ 7.1980
XLON
16:28:36
47086339051383
06/03/2020
377
£ 7.1980
XLON
16:28:36
47086339051384
06/03/2020
418
£ 7.1960
XLON
16:28:41
47086339051515
06/03/2020
74
£ 7.2140
XLON
16:29:24
47086339052237
06/03/2020
764
£ 7.2100
XLON
16:29:25
47086339052285
06/03/2020
1,400
£ 7.2100
XLON
16:29:26
47086339052311
06/03/2020
1,421
£ 7.2080
XLON
16:29:48
47086339052833
06/03/2020
141
£ 7.2080
XLON
16:29:48
47086339052834
06/03/2020
400
£ 7.2100
XLON
16:29:48
47086339052836
06/03/2020
272
£ 7.2100
XLON
16:29:48
47086339052837
06/03/2020
429
£ 7.2100
XLON
16:29:48
47086339052838
06/03/2020
12
£ 7.2100
XLON
16:29:48
47086339052839
06/03/2020
180
£ 7.2100
XLON
16:29:53
47086339052887
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.ENDPOSKKABPOBKDPNK
Recent news on WPP
See all newsREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - 2025 Interim Results
AnnouncementREG - WPP PLC - Total Voting Rights and Capital
Announcement