REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
17/03/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 17/03/2021 it has purchased a total of 425,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
288,210
31,468
71,948
33,374
Highest price paid (per ordinary share)
9.228
9.224
9.226
9.224
Lowest price paid (per ordinary share)
9.066
9.118
9.122
9.124
Volume weighted average price paid (per ordinary share)
9.1671
9.1735
9.1697
9.1628
The purchases form part of the Company's share buyback programme announced on 11th March 2021.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,293,312,342 ordinary shares.
The Company holds 70,748,100 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 1,222,564,242 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
Issuer Name
WPP plc
LEI
549300LSGBXPYHXGDT93
ISIN
JE00B8KF9B49
Intermediary Name
EXANE BNP PARIBAS
Intermediary Code
969500UP76J52A9OXU27
Timezone
GMT
Currency
GBP
Number of Shares
Price Per Share (GBP)
Trading Venue
Date of Transaction
Time of transaction
Transaction reference Number
513
9.182
BATE
17/03/2021
09:29:00
00259098061EXPA1
66
9.182
BATE
17/03/2021
09:29:00
00259098062EXPA1
58
9.182
BATE
17/03/2021
09:29:00
00259098063EXPA1
1232
9.182
BATE
17/03/2021
09:29:00
00259098064EXPA1
90
9.172
BATE
17/03/2021
09:31:44
00259098664EXPA1
100
9.172
BATE
17/03/2021
09:31:44
00259098666EXPA1
403
9.172
BATE
17/03/2021
09:31:44
00259098667EXPA1
100
9.172
BATE
17/03/2021
09:31:44
00259098668EXPA1
5
9.170
BATE
17/03/2021
09:33:06
00259098876EXPA1
2
9.184
BATE
17/03/2021
09:38:38
00259100264EXPA1
81
9.184
BATE
17/03/2021
09:38:38
00259100265EXPA1
763
9.184
BATE
17/03/2021
09:38:39
00259100268EXPA1
1298
9.196
BATE
17/03/2021
09:42:31
00259101229EXPA1
400
9.196
BATE
17/03/2021
09:42:31
00259101232EXPA1
171
9.196
BATE
17/03/2021
09:42:31
00259101233EXPA1
81
9.190
BATE
17/03/2021
09:45:12
00259102103EXPA1
600
9.190
BATE
17/03/2021
09:45:12
00259102104EXPA1
2183
9.186
BATE
17/03/2021
09:51:52
00259103628EXPA1
323
9.186
BATE
17/03/2021
09:51:52
00259103629EXPA1
937
9.180
BATE
17/03/2021
09:53:27
00259103891EXPA1
36
9.174
BATE
17/03/2021
09:55:17
00259104263EXPA1
100
9.174
BATE
17/03/2021
09:55:17
00259104267EXPA1
100
9.174
BATE
17/03/2021
09:55:17
00259104268EXPA1
3
9.186
BATE
17/03/2021
10:04:03
00259106077EXPA1
2
9.186
BATE
17/03/2021
10:04:18
00259106123EXPA1
112
9.186
BATE
17/03/2021
10:04:25
00259106142EXPA1
39
9.182
BATE
17/03/2021
10:07:26
00259106764EXPA1
24
9.182
BATE
17/03/2021
10:07:32
00259106791EXPA1
47
9.182
BATE
17/03/2021
10:07:50
00259106848EXPA1
243
9.184
BATE
17/03/2021
10:08:17
00259106938EXPA1
124
9.180
BATE
17/03/2021
10:10:18
00259107307EXPA1
50
9.180
BATE
17/03/2021
10:10:18
00259107309EXPA1
57
9.182
BATE
17/03/2021
10:14:46
00259108106EXPA1
24
9.182
BATE
17/03/2021
10:14:46
00259108110EXPA1
1
9.182
BATE
17/03/2021
10:15:05
00259108196EXPA1
200
9.184
BATE
17/03/2021
10:30:10
00259110988EXPA1
100
9.184
BATE
17/03/2021
10:30:10
00259110990EXPA1
72
9.184
BATE
17/03/2021
10:30:10
00259110992EXPA1
133
9.184
BATE
17/03/2021
10:30:10
00259110993EXPA1
7
9.186
BATE
17/03/2021
10:31:25
00259111244EXPA1
3
9.170
BATE
17/03/2021
10:38:36
00259112541EXPA1
100
9.170
BATE
17/03/2021
10:38:36
00259112543EXPA1
50
9.176
BATE
17/03/2021
10:39:03
00259112607EXPA1
25
9.176
BATE
17/03/2021
10:39:15
00259112634EXPA1
26
9.176
BATE
17/03/2021
10:39:33
00259112686EXPA1
2
9.176
BATE
17/03/2021
10:39:48
00259112730EXPA1
126
9.220
BATE
17/03/2021
11:00:21
00259116947EXPA1
424
9.220
BATE
17/03/2021
11:00:21
00259116949EXPA1
1
9.220
BATE
17/03/2021
11:06:20
00259118142EXPA1
340
9.220
BATE
17/03/2021
11:06:30
00259118187EXPA1
394
9.224
BATE
17/03/2021
11:13:22
00259119288EXPA1
1
9.180
BATE
17/03/2021
11:20:03
00259120202EXPA1
200
9.182
BATE
17/03/2021
11:20:26
00259120260EXPA1
133
9.182
BATE
17/03/2021
11:20:26
00259120263EXPA1
4
9.170
BATE
17/03/2021
11:22:11
00259120600EXPA1
54
9.170
BATE
17/03/2021
11:22:28
00259120663EXPA1
181
9.162
BATE
17/03/2021
11:26:00
00259121534EXPA1
56
9.164
BATE
17/03/2021
11:28:36
00259121923EXPA1
100
9.164
BATE
17/03/2021
11:28:36
00259121925EXPA1
405
9.168
BATE
17/03/2021
11:29:07
00259122014EXPA1
217
9.166
BATE
17/03/2021
11:39:46
00259123781EXPA1
69
9.166
BATE
17/03/2021
11:39:46
00259123782EXPA1
18
9.166
BATE
17/03/2021
11:39:46
00259123783EXPA1
150
9.198
BATE
17/03/2021
12:04:04
00259128130EXPA1
667
9.198
BATE
17/03/2021
12:04:04
00259128133EXPA1
911
9.200
BATE
17/03/2021
12:19:23
00259130913EXPA1
284
9.200
BATE
17/03/2021
12:21:11
00259131191EXPA1
94
9.192
BATE
17/03/2021
12:25:02
00259131865EXPA1
2
9.192
BATE
17/03/2021
12:25:02
00259131866EXPA1
95
9.192
BATE
17/03/2021
12:25:02
00259131867EXPA1
483
9.192
BATE
17/03/2021
12:25:02
00259131868EXPA1
153
9.192
BATE
17/03/2021
12:25:02
00259131869EXPA1
361
9.192
BATE
17/03/2021
12:25:02
00259131870EXPA1
2
9.192
BATE
17/03/2021
12:25:02
00259131871EXPA1
110
9.192
BATE
17/03/2021
12:26:40
00259132133EXPA1
54
9.192
BATE
17/03/2021
12:26:40
00259132135EXPA1
16
9.192
BATE
17/03/2021
12:28:02
00259132342EXPA1
371
9.192
BATE
17/03/2021
12:28:02
00259132344EXPA1
147
9.192
BATE
17/03/2021
12:55:43
00259137146EXPA1
87
9.192
BATE
17/03/2021
12:55:43
00259137152EXPA1
390
9.138
BATE
17/03/2021
13:03:57
00259138722EXPA1
52
9.150
BATE
17/03/2021
13:17:21
00259140729EXPA1
243
9.150
BATE
17/03/2021
13:17:21
00259140730EXPA1
235
9.140
BATE
17/03/2021
13:20:27
00259141273EXPA1
239
9.138
BATE
17/03/2021
13:22:17
00259141637EXPA1
201
9.138
BATE
17/03/2021
13:22:17
00259141640EXPA1
3
9.140
BATE
17/03/2021
13:25:04
00259142407EXPA1
201
9.142
BATE
17/03/2021
13:25:07
00259142433EXPA1
93
9.144
BATE
17/03/2021
13:25:07
00259142435EXPA1
178
9.136
BATE
17/03/2021
13:29:42
00259143411EXPA1
2
9.144
BATE
17/03/2021
13:30:56
00259143998EXPA1
181
9.144
BATE
17/03/2021
13:31:51
00259144316EXPA1
47
9.144
BATE
17/03/2021
13:31:51
00259144317EXPA1
201
9.144
BATE
17/03/2021
13:31:51
00259144319EXPA1
144
9.182
BATE
17/03/2021
13:47:32
00259149642EXPA1
266
9.198
BATE
17/03/2021
13:57:55
00259152352EXPA1
4
9.198
BATE
17/03/2021
13:57:55
00259152353EXPA1
112
9.186
BATE
17/03/2021
14:02:56
00259153776EXPA1
200
9.186
BATE
17/03/2021
14:02:56
00259153777EXPA1
110
9.186
BATE
17/03/2021
14:02:56
00259153786EXPA1
20
9.162
BATE
17/03/2021
14:09:51
00259155706EXPA1
17
9.146
BATE
17/03/2021
14:24:05
00259159465EXPA1
289
9.148
BATE
17/03/2021
14:28:51
00259160936EXPA1
222
9.148
BATE
17/03/2021
14:29:53
00259161189EXPA1
301
9.148
BATE
17/03/2021
14:30:24
00259161435EXPA1
80
9.148
BATE
17/03/2021
14:30:24
00259161437EXPA1
220
9.148
BATE
17/03/2021
14:30:24
00259161439EXPA1
601
9.152
BATE
17/03/2021
14:33:15
00259162555EXPA1
3
9.150
BATE
17/03/2021
14:34:17
00259163004EXPA1
332
9.150
BATE
17/03/2021
14:34:17
00259163006EXPA1
417
9.144
BATE
17/03/2021
14:38:19
00259164499EXPA1
54
9.144
BATE
17/03/2021
14:40:22
00259165354EXPA1
46
9.144
BATE
17/03/2021
14:40:22
00259165356EXPA1
7
9.144
BATE
17/03/2021
14:40:22
00259165358EXPA1
369
9.144
BATE
17/03/2021
14:40:22
00259165360EXPA1
243
9.146
BATE
17/03/2021
14:41:55
00259165882EXPA1
4
9.118
BATE
17/03/2021
14:45:21
00259166895EXPA1
88
9.118
BATE
17/03/2021
14:45:21
00259166897EXPA1
3
9.124
BATE
17/03/2021
14:49:00
00259168041EXPA1
366
9.124
BATE
17/03/2021
14:49:00
00259168048EXPA1
25
9.140
BATE
17/03/2021
14:53:05
00259169608EXPA1
4
9.140
BATE
17/03/2021
14:53:05
00259169610EXPA1
44
9.142
BATE
17/03/2021
14:53:22
00259169703EXPA1
83
9.142
BATE
17/03/2021
14:53:22
00259169704EXPA1
1578
9.142
BATE
17/03/2021
14:53:22
00259169706EXPA1
12
9.144
BATE
17/03/2021
14:59:33
00259171466EXPA1
10
9.144
BATE
17/03/2021
14:59:33
00259171472EXPA1
302
9.144
BATE
17/03/2021
15:01:07
00259172011EXPA1
380
9.144
BATE
17/03/2021
15:01:54
00259172287EXPA1
279
9.150
BATE
17/03/2021
15:18:41
00259177676EXPA1
23
9.150
BATE
17/03/2021
15:18:41
00259177678EXPA1
252
9.150
BATE
17/03/2021
15:25:51
00259180226EXPA1
26
9.150
BATE
17/03/2021
15:32:56
00259182807EXPA1
91
9.150
BATE
17/03/2021
15:34:46
00259183486EXPA1
422
9.156
BATE
17/03/2021
15:37:54
00259184677EXPA1
61
9.156
BATE
17/03/2021
15:38:48
00259185026EXPA1
3
9.156
BATE
17/03/2021
15:38:48
00259185028EXPA1
202
9.156
BATE
17/03/2021
15:38:48
00259185030EXPA1
161
9.156
BATE
17/03/2021
15:38:48
00259185031EXPA1
184
9.156
BATE
17/03/2021
15:39:54
00259185476EXPA1
265
9.156
BATE
17/03/2021
15:39:54
00259185478EXPA1
31
9.166
BATE
17/03/2021
15:41:37
00259186174EXPA1
277
9.170
BATE
17/03/2021
15:43:38
00259186930EXPA1
125
9.162
BATE
17/03/2021
15:44:56
00259187426EXPA1
5
9.162
BATE
17/03/2021
15:44:56
00259187429EXPA1
210
9.162
BATE
17/03/2021
15:44:56
00259187430EXPA1
78
9.162
BATE
17/03/2021
15:44:56
00259187431EXPA1
181
9.172
BATE
17/03/2021
15:47:25
00259188482EXPA1
416
9.172
BATE
17/03/2021
15:47:25
00259188484EXPA1
107
9.176
BATE
17/03/2021
15:50:04
00259189599EXPA1
342
9.176
BATE
17/03/2021
15:55:47
00259192018EXPA1
325
9.180
BATE
17/03/2021
15:56:55
00259192484EXPA1
148
9.182
BATE
17/03/2021
15:57:22
00259192645EXPA1
236
9.218
BATE
17/03/2021
16:12:16
00259199200EXPA1
100
9.172
CHIX
17/03/2021
09:31:44
00259098662EXPA1
27
9.172
CHIX
17/03/2021
09:31:44
00259098665EXPA1
175
9.170
CHIX
17/03/2021
09:33:06
00259098878EXPA1
81
9.170
CHIX
17/03/2021
09:33:06
00259098879EXPA1
71
9.182
CHIX
17/03/2021
09:35:24
00259099307EXPA1
380
9.182
CHIX
17/03/2021
09:35:24
00259099308EXPA1
476
9.182
CHIX
17/03/2021
09:37:08
00259099734EXPA1
59
9.190
CHIX
17/03/2021
09:42:05
00259101111EXPA1
7
9.182
CHIX
17/03/2021
09:47:51
00259102731EXPA1
1
9.184
CHIX
17/03/2021
09:47:58
00259102740EXPA1
1
9.184
CHIX
17/03/2021
09:47:58
00259102741EXPA1
89
9.184
CHIX
17/03/2021
09:48:01
00259102748EXPA1
376
9.180
CHIX
17/03/2021
09:48:16
00259102821EXPA1
137
9.180
CHIX
17/03/2021
09:48:49
00259102923EXPA1
277
9.180
CHIX
17/03/2021
09:48:49
00259102924EXPA1
76
9.180
CHIX
17/03/2021
09:50:32
00259103373EXPA1
76
9.180
CHIX
17/03/2021
09:50:32
00259103374EXPA1
24
9.180
CHIX
17/03/2021
09:53:27
00259103893EXPA1
80
9.180
CHIX
17/03/2021
09:53:27
00259103894EXPA1
82
9.172
CHIX
17/03/2021
09:55:17
00259104264EXPA1
76
9.172
CHIX
17/03/2021
09:55:17
00259104266EXPA1
195
9.174
CHIX
17/03/2021
09:55:17
00259104270EXPA1
100
9.174
CHIX
17/03/2021
09:55:17
00259104271EXPA1
56
9.178
CHIX
17/03/2021
09:56:31
00259104489EXPA1
202
9.178
CHIX
17/03/2021
09:56:31
00259104503EXPA1
671
9.178
CHIX
17/03/2021
09:56:31
00259104505EXPA1
49
9.178
CHIX
17/03/2021
09:56:31
00259104506EXPA1
58
9.178
CHIX
17/03/2021
09:56:31
00259104507EXPA1
76
9.182
CHIX
17/03/2021
10:00:34
00259105413EXPA1
78
9.182
CHIX
17/03/2021
10:00:40
00259105425EXPA1
1
9.182
CHIX
17/03/2021
10:00:55
00259105446EXPA1
81
9.182
CHIX
17/03/2021
10:00:58
00259105461EXPA1
83
9.182
CHIX
17/03/2021
10:01:25
00259105560EXPA1
206
9.182
CHIX
17/03/2021
10:01:25
00259105562EXPA1
1
9.180
CHIX
17/03/2021
10:01:37
00259105587EXPA1
76
9.180
CHIX
17/03/2021
10:01:45
00259105634EXPA1
76
9.180
CHIX
17/03/2021
10:01:45
00259105637EXPA1
258
9.186
CHIX
17/03/2021
10:04:21
00259106133EXPA1
84
9.186
CHIX
17/03/2021
10:04:21
00259106136EXPA1
2
9.186
CHIX
17/03/2021
10:04:25
00259106141EXPA1
1
9.186
CHIX
17/03/2021
10:05:58
00259106452EXPA1
2
9.186
CHIX
17/03/2021
10:06:07
00259106492EXPA1
76
9.186
CHIX
17/03/2021
10:06:16
00259106514EXPA1
230
9.186
CHIX
17/03/2021
10:06:16
00259106515EXPA1
164
9.186
CHIX
17/03/2021
10:06:16
00259106516EXPA1
189
9.186
CHIX
17/03/2021
10:07:02
00259106679EXPA1
100
9.186
CHIX
17/03/2021
10:07:02
00259106681EXPA1
260
9.186
CHIX
17/03/2021
10:07:02
00259106682EXPA1
262
9.186
CHIX
17/03/2021
10:07:02
00259106683EXPA1
300
9.186
CHIX
17/03/2021
10:07:14
00259106726EXPA1
300
9.186
CHIX
17/03/2021
10:07:14
00259106727EXPA1
2
9.182
CHIX
17/03/2021
10:07:26
00259106763EXPA1
600
9.182
CHIX
17/03/2021
10:07:26
00259106765EXPA1
2
9.182
CHIX
17/03/2021
10:07:29
00259106778EXPA1
83
9.182
CHIX
17/03/2021
10:07:32
00259106792EXPA1
265
9.182
CHIX
17/03/2021
10:07:50
00259106849EXPA1
80
9.184
CHIX
17/03/2021
10:08:14
00259106911EXPA1
91
9.184
CHIX
17/03/2021
10:08:17
00259106937EXPA1
85
9.184
CHIX
17/03/2021
10:08:41
00259106983EXPA1
3
9.180
CHIX
17/03/2021
10:10:18
00259107308EXPA1
85
9.180
CHIX
17/03/2021
10:10:18
00259107311EXPA1
116
9.180
CHIX
17/03/2021
10:10:18
00259107312EXPA1
82
9.180
CHIX
17/03/2021
10:10:39
00259107381EXPA1
76
9.180
CHIX
17/03/2021
10:10:39
00259107382EXPA1
80
9.180
CHIX
17/03/2021
10:12:06
00259107735EXPA1
84
9.182
CHIX
17/03/2021
10:15:05
00259108197EXPA1
171
9.182
CHIX
17/03/2021
10:15:05
00259108198EXPA1
166
9.182
CHIX
17/03/2021
10:18:00
00259108705EXPA1
83
9.184
CHIX
17/03/2021
10:18:43
00259108938EXPA1
84
9.184
CHIX
17/03/2021
10:20:58
00259109390EXPA1
260
9.184
CHIX
17/03/2021
10:20:58
00259109391EXPA1
81
9.186
CHIX
17/03/2021
10:21:23
00259109504EXPA1
80
9.186
CHIX
17/03/2021
10:21:41
00259109566EXPA1
84
9.186
CHIX
17/03/2021
10:22:11
00259109678EXPA1
83
9.186
CHIX
17/03/2021
10:22:26
00259109715EXPA1
81
9.184
CHIX
17/03/2021
10:23:38
00259109928EXPA1
81
9.184
CHIX
17/03/2021
10:27:40
00259110550EXPA1
76
9.184
CHIX
17/03/2021
10:27:40
00259110552EXPA1
80
9.184
CHIX
17/03/2021
10:29:41
00259110884EXPA1
85
9.186
CHIX
17/03/2021
10:31:25
00259111242EXPA1
5
9.186
CHIX
17/03/2021
10:31:52
00259111306EXPA1
6
9.170
CHIX
17/03/2021
10:38:33
00259112531EXPA1
127
9.170
CHIX
17/03/2021
10:38:36
00259112540EXPA1
80
9.170
CHIX
17/03/2021
10:38:36
00259112542EXPA1
107
9.170
CHIX
17/03/2021
10:38:36
00259112544EXPA1
58
9.174
CHIX
17/03/2021
10:38:42
00259112549EXPA1
80
9.174
CHIX
17/03/2021
10:39:00
00259112593EXPA1
189
9.182
CHIX
17/03/2021
10:40:15
00259112845EXPA1
290
9.182
CHIX
17/03/2021
10:40:15
00259112846EXPA1
500
9.182
CHIX
17/03/2021
10:40:15
00259112847EXPA1
230
9.182
CHIX
17/03/2021
10:40:15
00259112848EXPA1
210
9.182
CHIX
17/03/2021
10:40:15
00259112849EXPA1
80
9.182
CHIX
17/03/2021
10:40:21
00259112900EXPA1
76
9.182
CHIX
17/03/2021
10:40:21
00259112901EXPA1
189
9.182
CHIX
17/03/2021
10:40:21
00259112902EXPA1
200
9.182
CHIX
17/03/2021
10:40:21
00259112903EXPA1
280
9.182
CHIX
17/03/2021
10:40:21
00259112904EXPA1
157
9.182
CHIX
17/03/2021
10:40:21
00259112905EXPA1
19
9.182
CHIX
17/03/2021
10:40:24
00259112917EXPA1
400
9.182
CHIX
17/03/2021
10:40:24
00259112918EXPA1
227
9.182
CHIX
17/03/2021
10:40:55
00259113011EXPA1
83
9.182
CHIX
17/03/2021
10:40:55
00259113012EXPA1
10
9.190
CHIX
17/03/2021
10:49:03
00259114683EXPA1
3
9.218
CHIX
17/03/2021
10:56:36
00259116252EXPA1
166
9.218
CHIX
17/03/2021
10:56:36
00259116253EXPA1
500
9.218
CHIX
17/03/2021
10:57:22
00259116386EXPA1
11
9.218
CHIX
17/03/2021
10:57:22
00259116387EXPA1
1061
9.220
CHIX
17/03/2021
11:00:21
00259116948EXPA1
40
9.220
CHIX
17/03/2021
11:00:21
00259116950EXPA1
401
9.216
CHIX
17/03/2021
11:02:12
00259117286EXPA1
584
9.222
CHIX
17/03/2021
11:09:21
00259118692EXPA1
78
9.224
CHIX
17/03/2021
11:13:15
00259119267EXPA1
775
9.224
CHIX
17/03/2021
11:13:22
00259119287EXPA1
90
9.224
CHIX
17/03/2021
11:13:22
00259119289EXPA1
6
9.224
CHIX
17/03/2021
11:15:35
00259119558EXPA1
80
9.224
CHIX
17/03/2021
11:15:35
00259119559EXPA1
2
9.224
CHIX
17/03/2021
11:15:35
00259119561EXPA1
6
9.180
CHIX
17/03/2021
11:20:03
00259120205EXPA1
158
9.180
CHIX
17/03/2021
11:20:03
00259120207EXPA1
12
9.182
CHIX
17/03/2021
11:20:26
00259120258EXPA1
45
9.170
CHIX
17/03/2021
11:22:11
00259120601EXPA1
95
9.170
CHIX
17/03/2021
11:22:28
00259120664EXPA1
458
9.162
CHIX
17/03/2021
11:25:43
00259121454EXPA1
70
9.162
CHIX
17/03/2021
11:28:36
00259121924EXPA1
600
9.164
CHIX
17/03/2021
11:37:16
00259123317EXPA1
78
9.164
CHIX
17/03/2021
11:39:28
00259123727EXPA1
76
9.164
CHIX
17/03/2021
11:39:28
00259123729EXPA1
514
9.166
CHIX
17/03/2021
11:39:46
00259123779EXPA1
85
9.166
CHIX
17/03/2021
11:39:46
00259123780EXPA1
227
9.188
CHIX
17/03/2021
12:06:21
00259128486EXPA1
2
9.188
CHIX
17/03/2021
12:06:21
00259128487EXPA1
438
9.188
CHIX
17/03/2021
12:10:19
00259129093EXPA1
155
9.192
CHIX
17/03/2021
12:12:29
00259129409EXPA1
81
9.192
CHIX
17/03/2021
12:12:29
00259129410EXPA1
3
9.192
CHIX
17/03/2021
12:12:29
00259129411EXPA1
484
9.194
CHIX
17/03/2021
12:12:41
00259129447EXPA1
393
9.198
CHIX
17/03/2021
12:16:06
00259130210EXPA1
440
9.200
CHIX
17/03/2021
12:16:25
00259130246EXPA1
2
9.200
CHIX
17/03/2021
12:19:23
00259130912EXPA1
83
9.200
CHIX
17/03/2021
12:22:54
00259131430EXPA1
241
9.200
CHIX
17/03/2021
12:22:54
00259131432EXPA1
10
9.200
CHIX
17/03/2021
12:22:54
00259131435EXPA1
17
9.200
CHIX
17/03/2021
12:22:54
00259131436EXPA1
49
9.200
CHIX
17/03/2021
12:22:54
00259131437EXPA1
79
9.190
CHIX
17/03/2021
12:24:59
00259131861EXPA1
220
9.192
CHIX
17/03/2021
12:26:40
00259132132EXPA1
76
9.192
CHIX
17/03/2021
12:26:40
00259132134EXPA1
95
9.192
CHIX
17/03/2021
12:26:40
00259132136EXPA1
98
9.192
CHIX
17/03/2021
12:26:40
00259132137EXPA1
353
9.192
CHIX
17/03/2021
12:26:40
00259132138EXPA1
83
9.192
CHIX
17/03/2021
12:28:02
00259132341EXPA1
240
9.192
CHIX
17/03/2021
12:28:02
00259132343EXPA1
164
9.198
CHIX
17/03/2021
12:29:06
00259132471EXPA1
1
9.198
CHIX
17/03/2021
12:29:06
00259132472EXPA1
81
9.198
CHIX
17/03/2021
12:29:06
00259132473EXPA1
541
9.200
CHIX
17/03/2021
12:31:24
00259132937EXPA1
78
9.210
CHIX
17/03/2021
12:48:34
00259135639EXPA1
21
9.210
CHIX
17/03/2021
12:48:34
00259135641EXPA1
242
9.206
CHIX
17/03/2021
12:53:14
00259136411EXPA1
49
9.206
CHIX
17/03/2021
12:53:14
00259136414EXPA1
49
9.206
CHIX
17/03/2021
12:53:14
00259136416EXPA1
7
9.206
CHIX
17/03/2021
12:53:14
00259136418EXPA1
76
9.192
CHIX
17/03/2021
12:55:43
00259137145EXPA1
154
9.192
CHIX
17/03/2021
12:55:43
00259137147EXPA1
67
9.192
CHIX
17/03/2021
12:55:43
00259137148EXPA1
76
9.192
CHIX
17/03/2021
12:55:43
00259137150EXPA1
3
9.162
CHIX
17/03/2021
12:58:53
00259137972EXPA1
51
9.162
CHIX
17/03/2021
12:58:53
00259137973EXPA1
6
9.154
CHIX
17/03/2021
13:01:38
00259138385EXPA1
218
9.152
CHIX
17/03/2021
13:07:39
00259139407EXPA1
1000
9.152
CHIX
17/03/2021
13:07:39
00259139408EXPA1
541
9.152
CHIX
17/03/2021
13:07:39
00259139409EXPA1
66
9.150
CHIX
17/03/2021
13:12:21
00259140077EXPA1
122
9.150
CHIX
17/03/2021
13:13:00
00259140161EXPA1
354
9.150
CHIX
17/03/2021
13:13:00
00259140163EXPA1
76
9.150
CHIX
17/03/2021
13:13:00
00259140164EXPA1
25
9.150
CHIX
17/03/2021
13:13:00
00259140165EXPA1
1
9.152
CHIX
17/03/2021
13:14:53
00259140413EXPA1
551
9.152
CHIX
17/03/2021
13:14:53
00259140414EXPA1
20
9.152
CHIX
17/03/2021
13:16:04
00259140592EXPA1
143
9.152
CHIX
17/03/2021
13:16:04
00259140594EXPA1
96
9.152
CHIX
17/03/2021
13:16:04
00259140596EXPA1
132
9.152
CHIX
17/03/2021
13:16:04
00259140597EXPA1
78
9.136
CHIX
17/03/2021
13:22:17
00259141639EXPA1
211
9.138
CHIX
17/03/2021
13:22:17
00259141641EXPA1
3
9.138
CHIX
17/03/2021
13:22:17
00259141642EXPA1
83
9.138
CHIX
17/03/2021
13:22:17
00259141643EXPA1
76
9.138
CHIX
17/03/2021
13:22:17
00259141644EXPA1
76
9.138
CHIX
17/03/2021
13:22:17
00259141645EXPA1
76
9.138
CHIX
17/03/2021
13:22:17
00259141646EXPA1
100
9.138
CHIX
17/03/2021
13:22:17
00259141647EXPA1
76
9.140
CHIX
17/03/2021
13:25:04
00259142406EXPA1
76
9.142
CHIX
17/03/2021
13:25:07
00259142434EXPA1
201
9.142
CHIX
17/03/2021
13:25:07
00259142436EXPA1
179
9.136
CHIX
17/03/2021
13:28:09
00259143086EXPA1
79
9.136
CHIX
17/03/2021
13:28:09
00259143088EXPA1
76
9.136
CHIX
17/03/2021
13:28:09
00259143089EXPA1
123
9.144
CHIX
17/03/2021
13:30:56
00259143999EXPA1
53
9.144
CHIX
17/03/2021
13:30:56
00259144000EXPA1
78
9.144
CHIX
17/03/2021
13:30:56
00259144001EXPA1
393
9.158
CHIX
17/03/2021
13:32:23
00259144428EXPA1
47
9.182
CHIX
17/03/2021
13:47:32
00259149641EXPA1
102
9.182
CHIX
17/03/2021
13:47:32
00259149643EXPA1
119
9.182
CHIX
17/03/2021
13:47:32
00259149644EXPA1
236
9.182
CHIX
17/03/2021
13:47:32
00259149645EXPA1
177
9.182
CHIX
17/03/2021
13:47:32
00259149646EXPA1
402
9.182
CHIX
17/03/2021
13:47:32
00259149647EXPA1
500
9.190
CHIX
17/03/2021
13:51:32
00259150686EXPA1
74
9.190
CHIX
17/03/2021
13:51:32
00259150687EXPA1
47
9.198
CHIX
17/03/2021
13:57:21
00259152237EXPA1
81
9.198
CHIX
17/03/2021
13:57:21
00259152238EXPA1
83
9.198
CHIX
17/03/2021
13:57:55
00259152351EXPA1
47
9.198
CHIX
17/03/2021
13:57:55
00259152354EXPA1
1
9.198
CHIX
17/03/2021
13:57:55
00259152355EXPA1
65
9.198
CHIX
17/03/2021
13:57:55
00259152356EXPA1
277
9.198
CHIX
17/03/2021
13:57:55
00259152357EXPA1
302
9.192
CHIX
17/03/2021
14:02:10
00259153492EXPA1
45
9.192
CHIX
17/03/2021
14:02:10
00259153493EXPA1
79
9.192
CHIX
17/03/2021
14:02:36
00259153639EXPA1
25
9.192
CHIX
17/03/2021
14:02:36
00259153640EXPA1
83
9.192
CHIX
17/03/2021
14:02:36
00259153641EXPA1
2
9.186
CHIX
17/03/2021
14:02:56
00259153773EXPA1
78
9.186
CHIX
17/03/2021
14:02:56
00259153781EXPA1
2
9.186
CHIX
17/03/2021
14:02:56
00259153785EXPA1
22
9.190
CHIX
17/03/2021
14:05:25
00259154475EXPA1
76
9.190
CHIX
17/03/2021
14:05:25
00259154476EXPA1
46
9.190
CHIX
17/03/2021
14:05:28
00259154485EXPA1
95
9.190
CHIX
17/03/2021
14:05:28
00259154486EXPA1
25
9.186
CHIX
17/03/2021
14:05:31
00259154495EXPA1
35
9.186
CHIX
17/03/2021
14:05:31
00259154498EXPA1
70
9.188
CHIX
17/03/2021
14:05:31
00259154499EXPA1
210
9.188
CHIX
17/03/2021
14:05:31
00259154500EXPA1
33
9.188
CHIX
17/03/2021
14:05:31
00259154501EXPA1
260
9.188
CHIX
17/03/2021
14:05:31
00259154502EXPA1
89
9.188
CHIX
17/03/2021
14:05:31
00259154503EXPA1
231
9.188
CHIX
17/03/2021
14:05:31
00259154504EXPA1
4
9.142
CHIX
17/03/2021
14:12:03
00259156356EXPA1
83
9.144
CHIX
17/03/2021
14:12:03
00259156357EXPA1
510
9.144
CHIX
17/03/2021
14:12:03
00259156360EXPA1
67
9.154
CHIX
17/03/2021
14:14:34
00259156938EXPA1
225
9.154
CHIX
17/03/2021
14:14:34
00259156939EXPA1
411
9.142
CHIX
17/03/2021
14:17:19
00259157682EXPA1
509
9.146
CHIX
17/03/2021
14:20:29
00259158382EXPA1
3
9.150
CHIX
17/03/2021
14:22:22
00259159015EXPA1
82
9.150
CHIX
17/03/2021
14:22:22
00259159016EXPA1
81
9.146
CHIX
17/03/2021
14:23:38
00259159347EXPA1
2
9.146
CHIX
17/03/2021
14:23:53
00259159403EXPA1
80
9.146
CHIX
17/03/2021
14:23:56
00259159417EXPA1
40
9.146
CHIX
17/03/2021
14:23:56
00259159418EXPA1
28
9.146
CHIX
17/03/2021
14:24:02
00259159457EXPA1
28
9.146
CHIX
17/03/2021
14:24:05
00259159466EXPA1
81
9.146
CHIX
17/03/2021
14:24:05
00259159467EXPA1
28
9.146
CHIX
17/03/2021
14:24:05
00259159468EXPA1
28
9.146
CHIX
17/03/2021
14:24:05
00259159469EXPA1
28
9.146
CHIX
17/03/2021
14:24:06
00259159470EXPA1
442
9.146
CHIX
17/03/2021
14:24:06
00259159471EXPA1
322
9.150
CHIX
17/03/2021
14:27:29
00259160466EXPA1
251
9.148
CHIX
17/03/2021
14:29:53
00259161188EXPA1
83
9.146
CHIX
17/03/2021
14:30:55
00259161677EXPA1
84
9.148
CHIX
17/03/2021
14:30:55
00259161679EXPA1
700
9.148
CHIX
17/03/2021
14:30:55
00259161680EXPA1
76
9.152
CHIX
17/03/2021
14:31:57
00259162031EXPA1
290
9.152
CHIX
17/03/2021
14:31:57
00259162032EXPA1
79
9.152
CHIX
17/03/2021
14:31:57
00259162033EXPA1
1165
9.152
CHIX
17/03/2021
14:33:15
00259162554EXPA1
78
9.150
CHIX
17/03/2021
14:34:17
00259163003EXPA1
6
9.150
CHIX
17/03/2021
14:34:17
00259163005EXPA1
1
9.150
CHIX
17/03/2021
14:34:17
00259163007EXPA1
76
9.148
CHIX
17/03/2021
14:35:50
00259163431EXPA1
85
9.148
CHIX
17/03/2021
14:35:50
00259163433EXPA1
76
9.148
CHIX
17/03/2021
14:35:50
00259163434EXPA1
1159
9.148
CHIX
17/03/2021
14:36:27
00259163760EXPA1
679
9.148
CHIX
17/03/2021
14:36:27
00259163761EXPA1
856
9.144
CHIX
17/03/2021
14:38:19
00259164498EXPA1
69
9.144
CHIX
17/03/2021
14:40:22
00259165355EXPA1
95
9.144
CHIX
17/03/2021
14:40:22
00259165357EXPA1
76
9.144
CHIX
17/03/2021
14:40:22
00259165359EXPA1
130
9.144
CHIX
17/03/2021
14:40:22
00259165361EXPA1
397
9.144
CHIX
17/03/2021
14:40:22
00259165362EXPA1
81
9.144
CHIX
17/03/2021
14:40:22
00259165363EXPA1
42
9.144
CHIX
17/03/2021
14:40:22
00259165364EXPA1
75
9.146
CHIX
17/03/2021
14:41:55
00259165883EXPA1
331
9.146
CHIX
17/03/2021
14:41:55
00259165884EXPA1
258
9.146
CHIX
17/03/2021
14:41:55
00259165885EXPA1
2
9.146
CHIX
17/03/2021
14:41:55
00259165887EXPA1
83
9.146
CHIX
17/03/2021
14:41:55
00259165890EXPA1
47
9.146
CHIX
17/03/2021
14:41:55
00259165891EXPA1
500
9.138
CHIX
17/03/2021
14:44:04
00259166508EXPA1
89
9.138
CHIX
17/03/2021
14:44:04
00259166509EXPA1
537
9.122
CHIX
17/03/2021
14:45:45
00259167035EXPA1
84
9.134
CHIX
17/03/2021
14:46:57
00259167403EXPA1
29
9.134
CHIX
17/03/2021
14:46:57
00259167405EXPA1
85
9.134
CHIX
17/03/2021
14:46:57
00259167406EXPA1
1114
9.132
CHIX
17/03/2021
14:51:49
00259169063EXPA1
80
9.136
CHIX
17/03/2021
14:54:39
00259170085EXPA1
171
9.136
CHIX
17/03/2021
14:54:39
00259170086EXPA1
329
9.136
CHIX
17/03/2021
14:54:39
00259170087EXPA1
79
9.136
CHIX
17/03/2021
14:55:10
00259170182EXPA1
435
9.136
CHIX
17/03/2021
14:55:10
00259170185EXPA1
556
9.130
CHIX
17/03/2021
14:56:58
00259170699EXPA1
3
9.136
CHIX
17/03/2021
14:58:26
00259171120EXPA1
178
9.136
CHIX
17/03/2021
14:58:26
00259171121EXPA1
200
9.136
CHIX
17/03/2021
14:58:26
00259171123EXPA1
33
9.136
CHIX
17/03/2021
14:58:31
00259171134EXPA1
22
9.136
CHIX
17/03/2021
14:58:31
00259171136EXPA1
261
9.136
CHIX
17/03/2021
14:58:31
00259171137EXPA1
51
9.136
CHIX
17/03/2021
14:59:02
00259171278EXPA1
103
9.136
CHIX
17/03/2021
14:59:02
00259171282EXPA1
29
9.136
CHIX
17/03/2021
14:59:02
00259171284EXPA1
80
9.136
CHIX
17/03/2021
14:59:02
00259171287EXPA1
109
9.144
CHIX
17/03/2021
14:59:33
00259171468EXPA1
33
9.144
CHIX
17/03/2021
14:59:33
00259171470EXPA1
29
9.144
CHIX
17/03/2021
14:59:33
00259171473EXPA1
26
9.144
CHIX
17/03/2021
14:59:33
00259171474EXPA1
37
9.144
CHIX
17/03/2021
15:01:54
00259172285EXPA1
116
9.144
CHIX
17/03/2021
15:01:54
00259172286EXPA1
95
9.138
CHIX
17/03/2021
15:04:15
00259173031EXPA1
280
9.142
CHIX
17/03/2021
15:05:21
00259173381EXPA1
80
9.142
CHIX
17/03/2021
15:05:21
00259173385EXPA1
95
9.144
CHIX
17/03/2021
15:06:23
00259173760EXPA1
201
9.150
CHIX
17/03/2021
15:08:12
00259174174EXPA1
234
9.150
CHIX
17/03/2021
15:08:12
00259174175EXPA1
29
9.150
CHIX
17/03/2021
15:08:17
00259174190EXPA1
85
9.150
CHIX
17/03/2021
15:08:17
00259174191EXPA1
54
9.150
CHIX
17/03/2021
15:08:17
00259174193EXPA1
44
9.156
CHIX
17/03/2021
15:08:47
00259174332EXPA1
148
9.158
CHIX
17/03/2021
15:08:59
00259174426EXPA1
144
9.158
CHIX
17/03/2021
15:08:59
00259174427EXPA1
179
9.158
CHIX
17/03/2021
15:08:59
00259174428EXPA1
83
9.158
CHIX
17/03/2021
15:08:59
00259174430EXPA1
485
9.158
CHIX
17/03/2021
15:08:59
00259174432EXPA1
700
9.164
CHIX
17/03/2021
15:09:59
00259174767EXPA1
44
9.164
CHIX
17/03/2021
15:10:02
00259174780EXPA1
38
9.164
CHIX
17/03/2021
15:10:02
00259174781EXPA1
200
9.162
CHIX
17/03/2021
15:10:05
00259174837EXPA1
37
9.162
CHIX
17/03/2021
15:10:05
00259174839EXPA1
227
9.162
CHIX
17/03/2021
15:10:05
00259174840EXPA1
4
9.160
CHIX
17/03/2021
15:10:30
00259174989EXPA1
381
9.162
CHIX
17/03/2021
15:10:30
00259174994EXPA1
185
9.162
CHIX
17/03/2021
15:10:30
00259174995EXPA1
52
9.158
CHIX
17/03/2021
15:11:48
00259175410EXPA1
74
9.158
CHIX
17/03/2021
15:11:48
00259175411EXPA1
94
9.158
CHIX
17/03/2021
15:12:40
00259175759EXPA1
451
9.158
CHIX
17/03/2021
15:12:40
00259175760EXPA1
489
9.156
CHIX
17/03/2021
15:15:08
00259176601EXPA1
81
9.156
CHIX
17/03/2021
15:15:08
00259176602EXPA1
542
9.156
CHIX
17/03/2021
15:16:36
00259177074EXPA1
42
9.156
CHIX
17/03/2021
15:16:36
00259177078EXPA1
529
9.150
CHIX
17/03/2021
15:19:30
00259177925EXPA1
582
9.158
CHIX
17/03/2021
15:23:32
00259179343EXPA1
530
9.150
CHIX
17/03/2021
15:25:29
00259180058EXPA1
47
9.150
CHIX
17/03/2021
15:25:51
00259180225EXPA1
82
9.150
CHIX
17/03/2021
15:25:51
00259180227EXPA1
76
9.150
CHIX
17/03/2021
15:25:51
00259180228EXPA1
76
9.150
CHIX
17/03/2021
15:25:51
00259180229EXPA1
143
9.150
CHIX
17/03/2021
15:25:51
00259180230EXPA1
82
9.150
CHIX
17/03/2021
15:28:13
00259181044EXPA1
255
9.150
CHIX
17/03/2021
15:28:13
00259181050EXPA1
601
9.148
CHIX
17/03/2021
15:30:23
00259181774EXPA1
124
9.150
CHIX
17/03/2021
15:31:46
00259182326EXPA1
75
9.150
CHIX
17/03/2021
15:31:46
00259182327EXPA1
15
9.150
CHIX
17/03/2021
15:31:47
00259182330EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182808EXPA1
76
9.150
CHIX
17/03/2021
15:32:56
00259182809EXPA1
80
9.150
CHIX
17/03/2021
15:32:56
00259182810EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182811EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182812EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182813EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182814EXPA1
83
9.150
CHIX
17/03/2021
15:32:56
00259182815EXPA1
83
9.150
CHIX
17/03/2021
15:32:57
00259182816EXPA1
83
9.150
CHIX
17/03/2021
15:32:57
00259182817EXPA1
83
9.150
CHIX
17/03/2021
15:32:58
00259182826EXPA1
83
9.150
CHIX
17/03/2021
15:32:59
00259182835EXPA1
715
9.156
CHIX
17/03/2021
15:35:41
00259183873EXPA1
400
9.154
CHIX
17/03/2021
15:37:06
00259184421EXPA1
300
9.154
CHIX
17/03/2021
15:37:06
00259184422EXPA1
39
9.154
CHIX
17/03/2021
15:37:06
00259184423EXPA1
202
9.156
CHIX
17/03/2021
15:37:54
00259184678EXPA1
61
9.156
CHIX
17/03/2021
15:38:48
00259185022EXPA1
196
9.156
CHIX
17/03/2021
15:38:48
00259185024EXPA1
52
9.156
CHIX
17/03/2021
15:38:48
00259185025EXPA1
182
9.156
CHIX
17/03/2021
15:38:48
00259185027EXPA1
60
9.156
CHIX
17/03/2021
15:38:48
00259185029EXPA1
157
9.166
CHIX
17/03/2021
15:41:37
00259186175EXPA1
628
9.174
CHIX
17/03/2021
15:42:20
00259186500EXPA1
30
9.170
CHIX
17/03/2021
15:43:38
00259186927EXPA1
290
9.170
CHIX
17/03/2021
15:43:38
00259186928EXPA1
163
9.170
CHIX
17/03/2021
15:43:38
00259186929EXPA1
85
9.170
CHIX
17/03/2021
15:43:38
00259186931EXPA1
541
9.174
CHIX
17/03/2021
15:46:18
00259188014EXPA1
151
9.170
CHIX
17/03/2021
15:48:53
00259189111EXPA1
371
9.170
CHIX
17/03/2021
15:48:53
00259189112EXPA1
171
9.170
CHIX
17/03/2021
15:48:53
00259189113EXPA1
200
9.170
CHIX
17/03/2021
15:48:53
00259189114EXPA1
40
9.170
CHIX
17/03/2021
15:48:53
00259189115EXPA1
713
9.170
CHIX
17/03/2021
15:48:53
00259189116EXPA1
29
9.170
CHIX
17/03/2021
15:48:53
00259189123EXPA1
66
9.170
CHIX
17/03/2021
15:48:53
00259189125EXPA1
63
9.176
CHIX
17/03/2021
15:50:04
00259189596EXPA1
28
9.176
CHIX
17/03/2021
15:50:04
00259189597EXPA1
464
9.176
CHIX
17/03/2021
15:50:04
00259189598EXPA1
634
9.176
CHIX
17/03/2021
15:51:04
00259190014EXPA1
362
9.178
CHIX
17/03/2021
15:51:54
00259190371EXPA1
168
9.178
CHIX
17/03/2021
15:51:54
00259190372EXPA1
191
9.176
CHIX
17/03/2021
15:55:47
00259192019EXPA1
82
9.176
CHIX
17/03/2021
15:55:47
00259192021EXPA1
85
9.198
CHIX
17/03/2021
15:59:22
00259193582EXPA1
429
9.202
CHIX
17/03/2021
15:59:35
00259193667EXPA1
175
9.208
CHIX
17/03/2021
16:01:04
00259194438EXPA1
2
9.208
CHIX
17/03/2021
16:01:04
00259194439EXPA1
16
9.208
CHIX
17/03/2021
16:01:04
00259194440EXPA1
80
9.210
CHIX
17/03/2021
16:02:28
00259194967EXPA1
456
9.210
CHIX
17/03/2021
16:02:28
00259194968EXPA1
467
9.210
CHIX
17/03/2021
16:02:28
00259194969EXPA1
41
9.212
CHIX
17/03/2021
16:03:51
00259195455EXPA1
80
9.212
CHIX
17/03/2021
16:03:57
00259195495EXPA1
433
9.226
CHIX
17/03/2021
16:07:24
00259196932EXPA1
80
9.224
CHIX
17/03/2021
16:07:54
00259197116EXPA1
79
9.222
CHIX
17/03/2021
16:10:11
00259198163EXPA1
208
9.218
CHIX
17/03/2021
16:12:16
00259199201EXPA1
83
9.218
CHIX
17/03/2021
16:12:16
00259199202EXPA1
8
9.220
CHIX
17/03/2021
16:15:57
00259201064EXPA1
451
9.220
CHIX
17/03/2021
16:15:57
00259201065EXPA1
76
9.220
CHIX
17/03/2021
16:16:00
00259201080EXPA1
80
9.220
CHIX
17/03/2021
16:16:03
00259201111EXPA1
78
9.222
CHIX
17/03/2021
16:19:14
00259202943EXPA1
122
9.172
TRQX
17/03/2021
09:31:44
00259098661EXPA1
500
9.172
TRQX
17/03/2021
09:31:44
00259098663EXPA1
16
9.170
TRQX
17/03/2021
09:33:06
00259098872EXPA1
500
9.170
TRQX
17/03/2021
09:33:06
00259098877EXPA1
1016
9.184
TRQX
17/03/2021
09:38:38
00259100263EXPA1
200
9.192
TRQX
17/03/2021
09:41:50
00259101046EXPA1
200
9.190
TRQX
17/03/2021
09:42:05
00259101110EXPA1
200
9.190
TRQX
17/03/2021
09:45:09
00259102090EXPA1
200
9.190
TRQX
17/03/2021
09:45:12
00259102101EXPA1
739
9.190
TRQX
17/03/2021
09:45:12
00259102102EXPA1
1
9.172
TRQX
17/03/2021
09:55:17
00259104262EXPA1
5
9.174
TRQX
17/03/2021
09:55:17
00259104265EXPA1
100
9.174
TRQX
17/03/2021
09:55:17
00259104269EXPA1
99
9.180
TRQX
17/03/2021
10:01:45
00259105632EXPA1
200
9.184
TRQX
17/03/2021
10:03:30
00259105989EXPA1
220
9.184
TRQX
17/03/2021
10:05:55
00259106435EXPA1
200
9.184
TRQX
17/03/2021
10:05:55
00259106436EXPA1
3
9.182
TRQX
17/03/2021
10:07:32
00259106790EXPA1
500
9.182
TRQX
17/03/2021
10:07:32
00259106793EXPA1
118
9.180
TRQX
17/03/2021
10:10:18
00259107306EXPA1
200
9.180
TRQX
17/03/2021
10:10:18
00259107310EXPA1
20
9.182
TRQX
17/03/2021
10:14:46
00259108107EXPA1
200
9.184
TRQX
17/03/2021
10:30:10
00259110987EXPA1
200
9.184
TRQX
17/03/2021
10:30:10
00259110989EXPA1
500
9.184
TRQX
17/03/2021
10:30:10
00259110991EXPA1
200
9.186
TRQX
17/03/2021
10:31:04
00259111206EXPA1
200
9.182
TRQX
17/03/2021
10:33:05
00259111548EXPA1
45
9.180
TRQX
17/03/2021
10:37:27
00259112290EXPA1
200
9.170
TRQX
17/03/2021
10:38:33
00259112529EXPA1
220
9.172
TRQX
17/03/2021
10:38:39
00259112546EXPA1
200
9.174
TRQX
17/03/2021
10:39:00
00259112592EXPA1
200
9.176
TRQX
17/03/2021
10:39:18
00259112648EXPA1
3
9.176
TRQX
17/03/2021
10:39:33
00259112685EXPA1
4
9.190
TRQX
17/03/2021
10:49:03
00259114682EXPA1
199
9.220
TRQX
17/03/2021
11:12:48
00259119199EXPA1
368
9.224
TRQX
17/03/2021
11:13:22
00259119286EXPA1
2
9.170
TRQX
17/03/2021
11:22:11
00259120598EXPA1
200
9.170
TRQX
17/03/2021
11:22:28
00259120661EXPA1
242
9.170
TRQX
17/03/2021
11:22:28
00259120665EXPA1
200
9.162
TRQX
17/03/2021
11:26:00
00259121533EXPA1
196
9.164
TRQX
17/03/2021
11:37:16
00259123315EXPA1
100
9.164
TRQX
17/03/2021
11:37:16
00259123318EXPA1
50
9.166
TRQX
17/03/2021
11:39:46
00259123777EXPA1
1
9.200
TRQX
17/03/2021
12:22:54
00259131429EXPA1
259
9.200
TRQX
17/03/2021
12:22:54
00259131431EXPA1
200
9.200
TRQX
17/03/2021
12:22:54
00259131433EXPA1
28
9.200
TRQX
17/03/2021
12:22:54
00259131434EXPA1
220
9.198
TRQX
17/03/2021
12:29:06
00259132470EXPA1
100
9.210
TRQX
17/03/2021
12:48:34
00259135638EXPA1
200
9.210
TRQX
17/03/2021
12:48:34
00259135640EXPA1
59
9.192
TRQX
17/03/2021
12:55:43
00259137144EXPA1
482
9.192
TRQX
17/03/2021
12:55:43
00259137149EXPA1
200
9.192
TRQX
17/03/2021
12:55:43
00259137151EXPA1
333
9.162
TRQX
17/03/2021
12:58:53
00259137971EXPA1
361
9.146
TRQX
17/03/2021
13:03:31
00259138638EXPA1
14
9.146
TRQX
17/03/2021
13:03:31
00259138639EXPA1
114
9.146
TRQX
17/03/2021
13:03:31
00259138640EXPA1
103
9.146
TRQX
17/03/2021
13:03:31
00259138641EXPA1
878
9.146
TRQX
17/03/2021
13:03:31
00259138642EXPA1
290
9.156
TRQX
17/03/2021
13:11:42
00259139996EXPA1
284
9.140
TRQX
17/03/2021
13:20:27
00259141271EXPA1
135
9.138
TRQX
17/03/2021
13:22:17
00259141648EXPA1
2
9.140
TRQX
17/03/2021
13:25:04
00259142405EXPA1
201
9.142
TRQX
17/03/2021
13:25:07
00259142432EXPA1
1
9.136
TRQX
17/03/2021
13:28:09
00259143085EXPA1
560
9.136
TRQX
17/03/2021
13:28:09
00259143087EXPA1
506
9.136
TRQX
17/03/2021
13:29:42
00259143413EXPA1
201
9.144
TRQX
17/03/2021
13:30:56
00259143996EXPA1
400
9.194
TRQX
17/03/2021
13:44:53
00259148915EXPA1
387
9.182
TRQX
17/03/2021
13:47:32
00259149638EXPA1
289
9.198
TRQX
17/03/2021
13:57:55
00259152350EXPA1
200
9.192
TRQX
17/03/2021
14:02:36
00259153636EXPA1
200
9.186
TRQX
17/03/2021
14:02:56
00259153770EXPA1
210
9.190
TRQX
17/03/2021
14:04:03
00259154063EXPA1
200
9.190
TRQX
17/03/2021
14:04:03
00259154064EXPA1
100
9.188
TRQX
17/03/2021
14:05:31
00259154493EXPA1
292
9.188
TRQX
17/03/2021
14:05:31
00259154505EXPA1
245
9.170
TRQX
17/03/2021
14:07:51
00259155118EXPA1
200
9.170
TRQX
17/03/2021
14:07:51
00259155119EXPA1
24
9.162
TRQX
17/03/2021
14:09:51
00259155704EXPA1
201
9.160
TRQX
17/03/2021
14:10:24
00259155821EXPA1
100
9.160
TRQX
17/03/2021
14:10:24
00259155824EXPA1
66
9.142
TRQX
17/03/2021
14:14:01
00259156826EXPA1
220
9.152
TRQX
17/03/2021
14:15:54
00259157264EXPA1
155
9.142
TRQX
17/03/2021
14:17:19
00259157681EXPA1
71
9.144
TRQX
17/03/2021
14:17:56
00259157816EXPA1
201
9.144
TRQX
17/03/2021
14:17:56
00259157818EXPA1
48
9.148
TRQX
17/03/2021
14:28:51
00259160935EXPA1
333
9.148
TRQX
17/03/2021
14:28:51
00259160937EXPA1
201
9.148
TRQX
17/03/2021
14:28:51
00259160938EXPA1
247
9.148
TRQX
17/03/2021
14:29:53
00259161185EXPA1
201
9.148
TRQX
17/03/2021
14:30:24
00259161434EXPA1
100
9.148
TRQX
17/03/2021
14:30:24
00259161436EXPA1
5
9.148
TRQX
17/03/2021
14:30:24
00259161438EXPA1
206
9.148
TRQX
17/03/2021
14:30:24
00259161440EXPA1
201
9.148
TRQX
17/03/2021
14:30:55
00259161676EXPA1
451
9.148
TRQX
17/03/2021
14:30:55
00259161678EXPA1
316
9.152
TRQX
17/03/2021
14:31:57
00259162028EXPA1
201
9.152
TRQX
17/03/2021
14:31:57
00259162030EXPA1
89
9.152
TRQX
17/03/2021
14:31:57
00259162034EXPA1
226
9.150
TRQX
17/03/2021
14:32:47
00259162391EXPA1
201
9.150
TRQX
17/03/2021
14:32:47
00259162392EXPA1
201
9.150
TRQX
17/03/2021
14:32:59
00259162481EXPA1
281
9.150
TRQX
17/03/2021
14:32:59
00259162482EXPA1
201
9.150
TRQX
17/03/2021
14:34:17
00259163000EXPA1
200
9.150
TRQX
17/03/2021
14:34:17
00259163009EXPA1
464
9.144
TRQX
17/03/2021
14:38:19
00259164497EXPA1
278
9.146
TRQX
17/03/2021
14:41:55
00259165880EXPA1
201
9.146
TRQX
17/03/2021
14:41:55
00259165886EXPA1
77
9.146
TRQX
17/03/2021
14:41:55
00259165888EXPA1
43
9.146
TRQX
17/03/2021
14:41:55
00259165889EXPA1
237
9.134
TRQX
17/03/2021
14:46:57
00259167404EXPA1
201
9.124
TRQX
17/03/2021
14:50:12
00259168446EXPA1
261
9.124
TRQX
17/03/2021
14:50:12
00259168447EXPA1
617
9.132
TRQX
17/03/2021
14:51:49
00259169062EXPA1
180
9.140
TRQX
17/03/2021
14:53:05
00259169607EXPA1
201
9.140
TRQX
17/03/2021
14:53:05
00259169609EXPA1
155
9.136
TRQX
17/03/2021
14:54:39
00259170084EXPA1
109
9.136
TRQX
17/03/2021
14:59:02
00259171277EXPA1
201
9.136
TRQX
17/03/2021
14:59:02
00259171279EXPA1
289
9.144
TRQX
17/03/2021
15:03:00
00259172643EXPA1
201
9.144
TRQX
17/03/2021
15:03:00
00259172644EXPA1
514
9.144
TRQX
17/03/2021
15:03:00
00259172645EXPA1
201
9.138
TRQX
17/03/2021
15:04:15
00259173030EXPA1
257
9.138
TRQX
17/03/2021
15:04:15
00259173034EXPA1
200
9.162
TRQX
17/03/2021
15:10:05
00259174836EXPA1
100
9.162
TRQX
17/03/2021
15:10:05
00259174838EXPA1
160
9.162
TRQX
17/03/2021
15:10:05
00259174841EXPA1
200
9.162
TRQX
17/03/2021
15:10:30
00259174987EXPA1
163
9.162
TRQX
17/03/2021
15:10:30
00259174992EXPA1
220
9.158
TRQX
17/03/2021
15:11:48
00259175408EXPA1
201
9.154
TRQX
17/03/2021
15:17:18
00259177245EXPA1
429
9.154
TRQX
17/03/2021
15:17:18
00259177246EXPA1
342
9.154
TRQX
17/03/2021
15:17:18
00259177247EXPA1
297
9.150
TRQX
17/03/2021
15:18:41
00259177674EXPA1
201
9.150
TRQX
17/03/2021
15:18:41
00259177677EXPA1
10
9.140
TRQX
17/03/2021
15:20:53
00259178463EXPA1
105
9.140
TRQX
17/03/2021
15:20:53
00259178464EXPA1
201
9.140
TRQX
17/03/2021
15:20:53
00259178466EXPA1
267
9.140
TRQX
17/03/2021
15:20:53
00259178468EXPA1
374
9.140
TRQX
17/03/2021
15:20:53
00259178470EXPA1
348
9.142
TRQX
17/03/2021
15:21:39
00259178708EXPA1
208
9.150
TRQX
17/03/2021
15:25:51
00259180222EXPA1
155
9.150
TRQX
17/03/2021
15:28:13
00259181041EXPA1
420
9.150
TRQX
17/03/2021
15:28:13
00259181049EXPA1
3
9.150
TRQX
17/03/2021
15:28:13
00259181051EXPA1
100
9.150
TRQX
17/03/2021
15:28:13
00259181052EXPA1
201
9.150
TRQX
17/03/2021
15:28:13
00259181053EXPA1
201
9.150
TRQX
17/03/2021
15:32:56
00259182803EXPA1
155
9.150
TRQX
17/03/2021
15:32:56
00259182806EXPA1
76
9.150
TRQX
17/03/2021
15:33:00
00259182839EXPA1
48
9.156
TRQX
17/03/2021
15:39:54
00259185474EXPA1
16
9.156
TRQX
17/03/2021
15:39:54
00259185479EXPA1
9
9.156
TRQX
17/03/2021
15:39:54
00259185480EXPA1
128
9.156
TRQX
17/03/2021
15:39:54
00259185481EXPA1
312
9.170
TRQX
17/03/2021
15:43:38
00259186924EXPA1
148
9.174
TRQX
17/03/2021
15:46:27
00259188093EXPA1
199
9.208
TRQX
17/03/2021
16:01:04
00259194437EXPA1
334
9.110
XLON
17/03/2021
08:04:34
00259079110EXPA1
603
9.094
XLON
17/03/2021
08:04:46
00259079157EXPA1
250
9.098
XLON
17/03/2021
08:06:45
00259079682EXPA1
69
9.098
XLON
17/03/2021
08:06:45
00259079683EXPA1
171
9.096
XLON
17/03/2021
08:06:51
00259079698EXPA1
56
9.096
XLON
17/03/2021
08:06:54
00259079710EXPA1
110
9.088
XLON
17/03/2021
08:07:25
00259079817EXPA1
9
9.088
XLON
17/03/2021
08:07:25
00259079818EXPA1
90
9.088
XLON
17/03/2021
08:07:25
00259079819EXPA1
1
9.088
XLON
17/03/2021
08:07:28
00259079834EXPA1
104
9.088
XLON
17/03/2021
08:07:34
00259079849EXPA1
250
9.086
XLON
17/03/2021
08:08:04
00259079976EXPA1
101
9.086
XLON
17/03/2021
08:08:04
00259079977EXPA1
572
9.086
XLON
17/03/2021
08:08:19
00259080022EXPA1
169
9.086
XLON
17/03/2021
08:09:25
00259080307EXPA1
400
9.086
XLON
17/03/2021
08:09:25
00259080308EXPA1
250
9.086
XLON
17/03/2021
08:10:05
00259080427EXPA1
90
9.086
XLON
17/03/2021
08:10:05
00259080428EXPA1
202
9.084
XLON
17/03/2021
08:10:17
00259080475EXPA1
250
9.088
XLON
17/03/2021
08:10:20
00259080490EXPA1
171
9.088
XLON
17/03/2021
08:10:23
00259080520EXPA1
1
9.088
XLON
17/03/2021
08:11:08
00259080669EXPA1
156
9.090
XLON
17/03/2021
08:11:20
00259080719EXPA1
619
9.094
XLON
17/03/2021
08:15:02
00259081408EXPA1
250
9.100
XLON
17/03/2021
08:15:34
00259081504EXPA1
595
9.112
XLON
17/03/2021
08:16:23
00259081755EXPA1
250
9.110
XLON
17/03/2021
08:16:28
00259081795EXPA1
250
9.110
XLON
17/03/2021
08:16:31
00259081808EXPA1
63
9.110
XLON
17/03/2021
08:16:58
00259081918EXPA1
68
9.106
XLON
17/03/2021
08:17:32
00259082024EXPA1
667
9.106
XLON
17/03/2021
08:17:32
00259082025EXPA1
562
9.098
XLON
17/03/2021
08:18:48
00259082316EXPA1
290
9.098
XLON
17/03/2021
08:18:53
00259082334EXPA1
1
9.098
XLON
17/03/2021
08:18:53
00259082335EXPA1
110
9.098
XLON
17/03/2021
08:18:53
00259082336EXPA1
171
9.098
XLON
17/03/2021
08:18:53
00259082337EXPA1
121
9.096
XLON
17/03/2021
08:19:08
00259082396EXPA1
250
9.096
XLON
17/03/2021
08:19:21
00259082443EXPA1
250
9.096
XLON
17/03/2021
08:19:21
00259082444EXPA1
167
9.096
XLON
17/03/2021
08:19:21
00259082445EXPA1
250
9.096
XLON
17/03/2021
08:19:24
00259082448EXPA1
110
9.096
XLON
17/03/2021
08:19:24
00259082449EXPA1
487
9.092
XLON
17/03/2021
08:20:19
00259082688EXPA1
250
9.092
XLON
17/03/2021
08:20:33
00259082737EXPA1
81
9.092
XLON
17/03/2021
08:20:33
00259082738EXPA1
94
9.086
XLON
17/03/2021
08:21:18
00259082889EXPA1
46
9.086
XLON
17/03/2021
08:21:18
00259082890EXPA1
69
9.086
XLON
17/03/2021
08:21:18
00259082891EXPA1
99
9.086
XLON
17/03/2021
08:21:18
00259082892EXPA1
318
9.086
XLON
17/03/2021
08:21:18
00259082893EXPA1
2
9.084
XLON
17/03/2021
08:21:26
00259082906EXPA1
250
9.084
XLON
17/03/2021
08:21:29
00259082911EXPA1
250
9.086
XLON
17/03/2021
08:22:32
00259083095EXPA1
548
9.080
XLON
17/03/2021
08:24:03
00259083346EXPA1
33
9.078
XLON
17/03/2021
08:24:08
00259083372EXPA1
23
9.078
XLON
17/03/2021
08:24:14
00259083383EXPA1
24
9.078
XLON
17/03/2021
08:24:17
00259083406EXPA1
250
9.090
XLON
17/03/2021
08:25:44
00259083785EXPA1
250
9.090
XLON
17/03/2021
08:26:18
00259083937EXPA1
270
9.090
XLON
17/03/2021
08:26:18
00259083938EXPA1
84
9.090
XLON
17/03/2021
08:26:18
00259083939EXPA1
635
9.086
XLON
17/03/2021
08:26:26
00259083956EXPA1
250
9.080
XLON
17/03/2021
08:26:43
00259083997EXPA1
202
9.080
XLON
17/03/2021
08:26:43
00259083998EXPA1
488
9.070
XLON
17/03/2021
08:27:10
00259084060EXPA1
124
9.070
XLON
17/03/2021
08:27:10
00259084061EXPA1
250
9.070
XLON
17/03/2021
08:27:52
00259084153EXPA1
506
9.066
XLON
17/03/2021
08:27:53
00259084158EXPA1
250
9.066
XLON
17/03/2021
08:27:58
00259084169EXPA1
2
9.066
XLON
17/03/2021
08:27:58
00259084170EXPA1
250
9.078
XLON
17/03/2021
08:29:38
00259084543EXPA1
17
9.076
XLON
17/03/2021
08:29:45
00259084570EXPA1
214
9.076
XLON
17/03/2021
08:29:45
00259084571EXPA1
624
9.084
XLON
17/03/2021
08:30:11
00259084687EXPA1
519
9.082
XLON
17/03/2021
08:32:37
00259085334EXPA1
400
9.080
XLON
17/03/2021
08:32:42
00259085357EXPA1
250
9.080
XLON
17/03/2021
08:32:42
00259085358EXPA1
290
9.080
XLON
17/03/2021
08:32:42
00259085359EXPA1
150
9.080
XLON
17/03/2021
08:32:42
00259085360EXPA1
100
9.080
XLON
17/03/2021
08:32:42
00259085361EXPA1
250
9.080
XLON
17/03/2021
08:32:54
00259085389EXPA1
762
9.080
XLON
17/03/2021
08:32:54
00259085390EXPA1
694
9.076
XLON
17/03/2021
08:32:56
00259085393EXPA1
96
9.098
XLON
17/03/2021
08:34:43
00259085730EXPA1
250
9.100
XLON
17/03/2021
08:34:52
00259085758EXPA1
85
9.100
XLON
17/03/2021
08:34:52
00259085759EXPA1
99
9.100
XLON
17/03/2021
08:34:55
00259085762EXPA1
91
9.100
XLON
17/03/2021
08:35:01
00259085776EXPA1
250
9.100
XLON
17/03/2021
08:35:23
00259085860EXPA1
1615
9.114
XLON
17/03/2021
08:36:32
00259086290EXPA1
250
9.116
XLON
17/03/2021
08:38:29
00259086739EXPA1
187
9.124
XLON
17/03/2021
08:42:16
00259087401EXPA1
357
9.124
XLON
17/03/2021
08:42:16
00259087402EXPA1
250
9.124
XLON
17/03/2021
08:42:21
00259087430EXPA1
677
9.120
XLON
17/03/2021
08:42:46
00259087508EXPA1
103
9.134
XLON
17/03/2021
08:44:06
00259087800EXPA1
250
9.146
XLON
17/03/2021
08:45:52
00259088129EXPA1
112
9.146
XLON
17/03/2021
08:45:52
00259088130EXPA1
78
9.146
XLON
17/03/2021
08:45:52
00259088131EXPA1
250
9.160
XLON
17/03/2021
08:50:08
00259088996EXPA1
250
9.160
XLON
17/03/2021
08:51:06
00259089276EXPA1
1
9.160
XLON
17/03/2021
08:51:06
00259089277EXPA1
250
9.160
XLON
17/03/2021
08:51:12
00259089316EXPA1
150
9.164
XLON
17/03/2021
08:52:03
00259089554EXPA1
244
9.164
XLON
17/03/2021
08:52:03
00259089555EXPA1
526
9.162
XLON
17/03/2021
08:53:06
00259089808EXPA1
250
9.160
XLON
17/03/2021
08:53:50
00259090003EXPA1
112
9.162
XLON
17/03/2021
08:53:56
00259090048EXPA1
534
9.166
XLON
17/03/2021
08:56:11
00259090534EXPA1
200
9.170
XLON
17/03/2021
08:58:34
00259090891EXPA1
314
9.170
XLON
17/03/2021
08:58:34
00259090894EXPA1
250
9.172
XLON
17/03/2021
08:58:54
00259090958EXPA1
250
9.172
XLON
17/03/2021
08:59:00
00259090969EXPA1
548
9.168
XLON
17/03/2021
08:59:07
00259090992EXPA1
180
9.164
XLON
17/03/2021
08:59:12
00259091032EXPA1
578
9.160
XLON
17/03/2021
09:00:09
00259091224EXPA1
250
9.158
XLON
17/03/2021
09:00:14
00259091244EXPA1
171
9.158
XLON
17/03/2021
09:00:14
00259091245EXPA1
158
9.158
XLON
17/03/2021
09:00:14
00259091246EXPA1
127
9.158
XLON
17/03/2021
09:01:03
00259091418EXPA1
250
9.158
XLON
17/03/2021
09:02:15
00259091619EXPA1
250
9.158
XLON
17/03/2021
09:02:18
00259091639EXPA1
2
9.156
XLON
17/03/2021
09:02:21
00259091654EXPA1
250
9.158
XLON
17/03/2021
09:02:30
00259091704EXPA1
171
9.158
XLON
17/03/2021
09:02:33
00259091726EXPA1
165
9.158
XLON
17/03/2021
09:02:33
00259091727EXPA1
250
9.156
XLON
17/03/2021
09:03:03
00259091848EXPA1
200
9.156
XLON
17/03/2021
09:03:03
00259091849EXPA1
184
9.152
XLON
17/03/2021
09:03:31
00259091924EXPA1
521
9.152
XLON
17/03/2021
09:03:31
00259091925EXPA1
1
9.152
XLON
17/03/2021
09:04:00
00259092055EXPA1
56
9.150
XLON
17/03/2021
09:04:03
00259092069EXPA1
171
9.154
XLON
17/03/2021
09:05:07
00259092297EXPA1
3
9.156
XLON
17/03/2021
09:05:56
00259092474EXPA1
249
9.156
XLON
17/03/2021
09:05:56
00259092475EXPA1
203
9.156
XLON
17/03/2021
09:05:56
00259092476EXPA1
76
9.156
XLON
17/03/2021
09:05:56
00259092477EXPA1
2
9.156
XLON
17/03/2021
09:05:59
00259092478EXPA1
480
9.154
XLON
17/03/2021
09:06:00
00259092479EXPA1
2
9.160
XLON
17/03/2021
09:06:47
00259092653EXPA1
400
9.160
XLON
17/03/2021
09:06:47
00259092654EXPA1
250
9.160
XLON
17/03/2021
09:06:50
00259092659EXPA1
400
9.158
XLON
17/03/2021
09:07:24
00259092826EXPA1
222
9.158
XLON
17/03/2021
09:07:24
00259092827EXPA1
250
9.164
XLON
17/03/2021
09:08:45
00259093160EXPA1
151
9.164
XLON
17/03/2021
09:08:45
00259093161EXPA1
250
9.168
XLON
17/03/2021
09:10:39
00259093818EXPA1
625
9.166
XLON
17/03/2021
09:11:00
00259093903EXPA1
250
9.172
XLON
17/03/2021
09:14:42
00259094718EXPA1
400
9.188
XLON
17/03/2021
09:22:00
00259096260EXPA1
689
9.192
XLON
17/03/2021
09:23:19
00259096532EXPA1
717
9.188
XLON
17/03/2021
09:24:01
00259096664EXPA1
386
9.188
XLON
17/03/2021
09:24:32
00259096771EXPA1
911
9.186
XLON
17/03/2021
09:26:12
00259097283EXPA1
137
9.186
XLON
17/03/2021
09:26:12
00259097284EXPA1
54
9.186
XLON
17/03/2021
09:26:12
00259097285EXPA1
24
9.186
XLON
17/03/2021
09:26:12
00259097286EXPA1
108
9.186
XLON
17/03/2021
09:26:30
00259097345EXPA1
649
9.186
XLON
17/03/2021
09:26:30
00259097346EXPA1
382
9.178
XLON
17/03/2021
09:27:21
00259097580EXPA1
16
9.178
XLON
17/03/2021
09:27:21
00259097581EXPA1
697
9.170
XLON
17/03/2021
09:30:32
00259098410EXPA1
1
9.170
XLON
17/03/2021
09:33:06
00259098873EXPA1
202
9.170
XLON
17/03/2021
09:33:06
00259098874EXPA1
121
9.170
XLON
17/03/2021
09:33:06
00259098875EXPA1
1557
9.182
XLON
17/03/2021
09:35:24
00259099309EXPA1
1529
9.182
XLON
17/03/2021
09:37:08
00259099735EXPA1
72
9.188
XLON
17/03/2021
09:40:53
00259100816EXPA1
832
9.190
XLON
17/03/2021
09:41:45
00259101020EXPA1
103
9.190
XLON
17/03/2021
09:41:50
00259101047EXPA1
250
9.190
XLON
17/03/2021
09:42:05
00259101112EXPA1
158
9.190
XLON
17/03/2021
09:42:05
00259101113EXPA1
41
9.186
XLON
17/03/2021
09:44:22
00259101894EXPA1
519
9.186
XLON
17/03/2021
09:44:22
00259101896EXPA1
69
9.188
XLON
17/03/2021
09:46:48
00259102498EXPA1
465
9.188
XLON
17/03/2021
09:46:48
00259102499EXPA1
250
9.182
XLON
17/03/2021
09:47:51
00259102732EXPA1
29
9.184
XLON
17/03/2021
09:47:58
00259102742EXPA1
1383
9.180
XLON
17/03/2021
09:48:49
00259102925EXPA1
5
9.182
XLON
17/03/2021
09:50:37
00259103380EXPA1
46
9.184
XLON
17/03/2021
09:50:37
00259103381EXPA1
130
9.180
XLON
17/03/2021
09:53:27
00259103890EXPA1
187
9.180
XLON
17/03/2021
09:53:27
00259103892EXPA1
374
9.180
XLON
17/03/2021
09:53:30
00259103901EXPA1
250
9.182
XLON
17/03/2021
10:00:40
00259105426EXPA1
250
9.180
XLON
17/03/2021
10:01:01
00259105496EXPA1
250
9.180
XLON
17/03/2021
10:01:25
00259105561EXPA1
250
9.180
XLON
17/03/2021
10:01:37
00259105588EXPA1
93
9.180
XLON
17/03/2021
10:01:37
00259105589EXPA1
571
9.178
XLON
17/03/2021
10:01:40
00259105607EXPA1
103
9.180
XLON
17/03/2021
10:01:45
00259105633EXPA1
167
9.180
XLON
17/03/2021
10:01:45
00259105635EXPA1
188
9.180
XLON
17/03/2021
10:01:45
00259105636EXPA1
257
9.186
XLON
17/03/2021
10:04:21
00259106134EXPA1
50
9.186
XLON
17/03/2021
10:04:25
00259106140EXPA1
633
9.180
XLON
17/03/2021
10:07:18
00259106734EXPA1
1
9.180
XLON
17/03/2021
10:07:23
00259106748EXPA1
265
9.182
XLON
17/03/2021
10:07:50
00259106847EXPA1
500
9.180
XLON
17/03/2021
10:10:10
00259107256EXPA1
73
9.180
XLON
17/03/2021
10:10:10
00259107257EXPA1
188
9.180
XLON
17/03/2021
10:10:39
00259107383EXPA1
250
9.180
XLON
17/03/2021
10:12:06
00259107736EXPA1
531
9.182
XLON
17/03/2021
10:14:41
00259108089EXPA1
3
9.182
XLON
17/03/2021
10:14:46
00259108108EXPA1
224
9.182
XLON
17/03/2021
10:14:46
00259108109EXPA1
76
9.182
XLON
17/03/2021
10:14:46
00259108111EXPA1
114
9.182
XLON
17/03/2021
10:15:05
00259108195EXPA1
1
9.182
XLON
17/03/2021
10:16:21
00259108417EXPA1
2
9.182
XLON
17/03/2021
10:16:48
00259108515EXPA1
2
9.182
XLON
17/03/2021
10:17:57
00259108701EXPA1
3
9.182
XLON
17/03/2021
10:18:00
00259108706EXPA1
250
9.184
XLON
17/03/2021
10:18:43
00259108940EXPA1
955
9.186
XLON
17/03/2021
10:20:07
00259109227EXPA1
230
9.184
XLON
17/03/2021
10:20:58
00259109392EXPA1
96
9.184
XLON
17/03/2021
10:20:58
00259109393EXPA1
1
9.184
XLON
17/03/2021
10:20:58
00259109394EXPA1
143
9.184
XLON
17/03/2021
10:20:58
00259109395EXPA1
155
9.186
XLON
17/03/2021
10:21:44
00259109575EXPA1
146
9.182
XLON
17/03/2021
10:25:33
00259110229EXPA1
200
9.182
XLON
17/03/2021
10:27:38
00259110549EXPA1
135
9.184
XLON
17/03/2021
10:27:40
00259110551EXPA1
143
9.184
XLON
17/03/2021
10:27:40
00259110553EXPA1
250
9.184
XLON
17/03/2021
10:29:41
00259110883EXPA1
191
9.182
XLON
17/03/2021
10:30:04
00259110953EXPA1
95
9.184
XLON
17/03/2021
10:30:10
00259110994EXPA1
70
9.184
XLON
17/03/2021
10:30:10
00259110995EXPA1
24
9.184
XLON
17/03/2021
10:30:13
00259111024EXPA1
250
9.186
XLON
17/03/2021
10:31:04
00259111207EXPA1
119
9.186
XLON
17/03/2021
10:31:04
00259111208EXPA1
82
9.186
XLON
17/03/2021
10:31:04
00259111209EXPA1
225
9.186
XLON
17/03/2021
10:31:04
00259111210EXPA1
1
9.186
XLON
17/03/2021
10:31:04
00259111211EXPA1
23
9.186
XLON
17/03/2021
10:31:25
00259111240EXPA1
234
9.186
XLON
17/03/2021
10:31:25
00259111241EXPA1
114
9.186
XLON
17/03/2021
10:31:25
00259111243EXPA1
29
9.186
XLON
17/03/2021
10:31:52
00259111307EXPA1
487
9.182
XLON
17/03/2021
10:32:02
00259111362EXPA1
250
9.178
XLON
17/03/2021
10:32:07
00259111383EXPA1
400
9.180
XLON
17/03/2021
10:32:10
00259111388EXPA1
230
9.180
XLON
17/03/2021
10:32:10
00259111389EXPA1
197
9.180
XLON
17/03/2021
10:32:10
00259111390EXPA1
117
9.180
XLON
17/03/2021
10:32:10
00259111391EXPA1
267
9.180
XLON
17/03/2021
10:32:22
00259111412EXPA1
250
9.178
XLON
17/03/2021
10:33:20
00259111584EXPA1
76
9.180
XLON
17/03/2021
10:37:27
00259112291EXPA1
1
9.180
XLON
17/03/2021
10:38:25
00259112501EXPA1
195
9.180
XLON
17/03/2021
10:38:25
00259112502EXPA1
575
9.176
XLON
17/03/2021
10:38:28
00259112519EXPA1
250
9.170
XLON
17/03/2021
10:38:33
00259112530EXPA1
49
9.170
XLON
17/03/2021
10:38:36
00259112539EXPA1
253
9.174
XLON
17/03/2021
10:38:42
00259112550EXPA1
821
9.174
XLON
17/03/2021
10:38:42
00259112551EXPA1
253
9.174
XLON
17/03/2021
10:39:03
00259112608EXPA1
247
9.176
XLON
17/03/2021
10:39:51
00259112739EXPA1
250
9.180
XLON
17/03/2021
10:42:13
00259113225EXPA1
250
9.180
XLON
17/03/2021
10:42:25
00259113276EXPA1
1
9.216
XLON
17/03/2021
10:54:56
00259115972EXPA1
73
9.216
XLON
17/03/2021
10:55:08
00259116020EXPA1
316
9.216
XLON
17/03/2021
10:55:08
00259116021EXPA1
1277
9.218
XLON
17/03/2021
10:57:22
00259116388EXPA1
697
9.214
XLON
17/03/2021
10:58:23
00259116592EXPA1
53
9.214
XLON
17/03/2021
10:58:23
00259116593EXPA1
316
9.216
XLON
17/03/2021
11:02:12
00259117288EXPA1
779
9.216
XLON
17/03/2021
11:02:12
00259117290EXPA1
404
9.216
XLON
17/03/2021
11:02:56
00259117413EXPA1
666
9.214
XLON
17/03/2021
11:04:15
00259117669EXPA1
69
9.214
XLON
17/03/2021
11:04:36
00259117729EXPA1
588
9.214
XLON
17/03/2021
11:04:36
00259117731EXPA1
1326
9.220
XLON
17/03/2021
11:06:30
00259118188EXPA1
76
9.222
XLON
17/03/2021
11:09:18
00259118671EXPA1
248
9.222
XLON
17/03/2021
11:09:18
00259118672EXPA1
3
9.222
XLON
17/03/2021
11:09:21
00259118691EXPA1
647
9.222
XLON
17/03/2021
11:09:21
00259118693EXPA1
653
9.222
XLON
17/03/2021
11:09:21
00259118694EXPA1
556
9.222
XLON
17/03/2021
11:10:36
00259118827EXPA1
648
9.220
XLON
17/03/2021
11:11:51
00259118997EXPA1
220
9.224
XLON
17/03/2021
11:15:35
00259119560EXPA1
266
9.224
XLON
17/03/2021
11:15:35
00259119562EXPA1
1
9.224
XLON
17/03/2021
11:15:35
00259119563EXPA1
746
9.220
XLON
17/03/2021
11:16:04
00259119639EXPA1
317
9.216
XLON
17/03/2021
11:17:05
00259119782EXPA1
399
9.216
XLON
17/03/2021
11:17:05
00259119783EXPA1
562
9.210
XLON
17/03/2021
11:18:02
00259119879EXPA1
130
9.200
XLON
17/03/2021
11:18:45
00259119978EXPA1
482
9.200
XLON
17/03/2021
11:18:45
00259119979EXPA1
250
9.180
XLON
17/03/2021
11:20:03
00259120204EXPA1
250
9.182
XLON
17/03/2021
11:20:26
00259120259EXPA1
165
9.182
XLON
17/03/2021
11:20:26
00259120261EXPA1
26
9.182
XLON
17/03/2021
11:20:26
00259120262EXPA1
350
9.182
XLON
17/03/2021
11:20:26
00259120264EXPA1
250
9.170
XLON
17/03/2021
11:22:11
00259120599EXPA1
250
9.170
XLON
17/03/2021
11:22:28
00259120660EXPA1
188
9.170
XLON
17/03/2021
11:22:28
00259120662EXPA1
585
9.160
XLON
17/03/2021
11:23:36
00259120967EXPA1
211
9.162
XLON
17/03/2021
11:25:43
00259121455EXPA1
879
9.162
XLON
17/03/2021
11:25:43
00259121456EXPA1
760
9.158
XLON
17/03/2021
11:27:33
00259121772EXPA1
2000
9.158
XLON
17/03/2021
11:27:33
00259121773EXPA1
2000
9.158
XLON
17/03/2021
11:27:33
00259121774EXPA1
728
9.166
XLON
17/03/2021
11:30:16
00259122209EXPA1
436
9.162
XLON
17/03/2021
11:36:52
00259123224EXPA1
4564
9.162
XLON
17/03/2021
11:36:52
00259123225EXPA1
250
9.164
XLON
17/03/2021
11:37:16
00259123316EXPA1
250
9.164
XLON
17/03/2021
11:39:28
00259123728EXPA1
153
9.164
XLON
17/03/2021
11:39:28
00259123730EXPA1
98
9.166
XLON
17/03/2021
11:39:46
00259123778EXPA1
500
9.164
XLON
17/03/2021
11:51:06
00259125918EXPA1
1012
9.164
XLON
17/03/2021
11:51:06
00259125919EXPA1
498
9.166
XLON
17/03/2021
11:56:39
00259126885EXPA1
1
9.166
XLON
17/03/2021
11:56:39
00259126886EXPA1
154
9.166
XLON
17/03/2021
11:56:39
00259126887EXPA1
100
9.166
XLON
17/03/2021
11:56:39
00259126888EXPA1
2735
9.166
XLON
17/03/2021
11:56:39
00259126889EXPA1
947
9.164
XLON
17/03/2021
11:56:44
00259126908EXPA1
397
9.168
XLON
17/03/2021
11:57:24
00259127007EXPA1
1128
9.190
XLON
17/03/2021
12:00:00
00259127519EXPA1
521
9.192
XLON
17/03/2021
12:00:04
00259127589EXPA1
899
9.190
XLON
17/03/2021
12:01:39
00259127746EXPA1
250
9.198
XLON
17/03/2021
12:03:36
00259128067EXPA1
109
9.198
XLON
17/03/2021
12:03:36
00259128068EXPA1
1
9.198
XLON
17/03/2021
12:03:36
00259128069EXPA1
250
9.198
XLON
17/03/2021
12:04:04
00259128129EXPA1
80
9.198
XLON
17/03/2021
12:04:04
00259128131EXPA1
409
9.198
XLON
17/03/2021
12:04:04
00259128132EXPA1
258
9.188
XLON
17/03/2021
12:06:21
00259128484EXPA1
353
9.188
XLON
17/03/2021
12:06:21
00259128485EXPA1
22
9.186
XLON
17/03/2021
12:07:37
00259128684EXPA1
820
9.186
XLON
17/03/2021
12:07:37
00259128696EXPA1
524
9.186
XLON
17/03/2021
12:08:58
00259128900EXPA1
117
9.186
XLON
17/03/2021
12:08:58
00259128901EXPA1
1062
9.188
XLON
17/03/2021
12:10:19
00259129094EXPA1
1214
9.194
XLON
17/03/2021
12:12:41
00259129448EXPA1
913
9.200
XLON
17/03/2021
12:16:25
00259130245EXPA1
710
9.196
XLON
17/03/2021
12:23:46
00259131566EXPA1
1216
9.200
XLON
17/03/2021
12:31:24
00259132938EXPA1
789
9.200
XLON
17/03/2021
12:33:08
00259133254EXPA1
793
9.210
XLON
17/03/2021
12:50:18
00259135883EXPA1
724
9.216
XLON
17/03/2021
12:51:51
00259136136EXPA1
250
9.206
XLON
17/03/2021
12:53:14
00259136412EXPA1
150
9.206
XLON
17/03/2021
12:53:14
00259136413EXPA1
64
9.206
XLON
17/03/2021
12:53:14
00259136415EXPA1
81
9.206
XLON
17/03/2021
12:53:14
00259136417EXPA1
96
9.200
XLON
17/03/2021
12:54:01
00259136592EXPA1
601
9.200
XLON
17/03/2021
12:54:01
00259136593EXPA1
343
9.192
XLON
17/03/2021
12:56:24
00259137484EXPA1
639
9.178
XLON
17/03/2021
12:57:47
00259137796EXPA1
2613
9.170
XLON
17/03/2021
12:57:58
00259137819EXPA1
2387
9.170
XLON
17/03/2021
12:57:59
00259137822EXPA1
4
9.166
XLON
17/03/2021
12:58:23
00259137897EXPA1
627
9.166
XLON
17/03/2021
12:58:33
00259137920EXPA1
14
9.166
XLON
17/03/2021
12:58:33
00259137921EXPA1
5172
9.166
XLON
17/03/2021
12:58:33
00259137922EXPA1
187
9.160
XLON
17/03/2021
12:58:55
00259137974EXPA1
4813
9.160
XLON
17/03/2021
12:58:55
00259137975EXPA1
691
9.162
XLON
17/03/2021
13:00:42
00259138212EXPA1
824
9.160
XLON
17/03/2021
13:01:02
00259138311EXPA1
708
9.160
XLON
17/03/2021
13:01:02
00259138312EXPA1
74
9.160
XLON
17/03/2021
13:01:02
00259138313EXPA1
4218
9.160
XLON
17/03/2021
13:01:02
00259138314EXPA1
207
9.156
XLON
17/03/2021
13:01:22
00259138354EXPA1
4793
9.156
XLON
17/03/2021
13:01:22
00259138355EXPA1
250
9.154
XLON
17/03/2021
13:01:38
00259138386EXPA1
27
9.154
XLON
17/03/2021
13:01:38
00259138387EXPA1
25
9.150
XLON
17/03/2021
13:02:13
00259138437EXPA1
4975
9.150
XLON
17/03/2021
13:02:13
00259138438EXPA1
182
9.142
XLON
17/03/2021
13:03:31
00259138643EXPA1
94
9.142
XLON
17/03/2021
13:03:31
00259138644EXPA1
89
9.142
XLON
17/03/2021
13:03:31
00259138645EXPA1
52
9.142
XLON
17/03/2021
13:03:31
00259138646EXPA1
4583
9.142
XLON
17/03/2021
13:03:31
00259138647EXPA1
869
9.130
XLON
17/03/2021
13:06:01
00259139085EXPA1
677
9.156
XLON
17/03/2021
13:10:21
00259139791EXPA1
3
9.148
XLON
17/03/2021
13:12:21
00259140078EXPA1
400
9.150
XLON
17/03/2021
13:12:21
00259140079EXPA1
2
9.148
XLON
17/03/2021
13:12:21
00259140080EXPA1
188
9.150
XLON
17/03/2021
13:13:00
00259140162EXPA1
656
9.152
XLON
17/03/2021
13:16:04
00259140593EXPA1
269
9.152
XLON
17/03/2021
13:16:04
00259140595EXPA1
669
9.150
XLON
17/03/2021
13:17:21
00259140731EXPA1
1
9.150
XLON
17/03/2021
13:17:21
00259140732EXPA1
176
9.150
XLON
17/03/2021
13:17:21
00259140733EXPA1
394
9.146
XLON
17/03/2021
13:18:15
00259140823EXPA1
281
9.146
XLON
17/03/2021
13:18:15
00259140824EXPA1
204
9.140
XLON
17/03/2021
13:20:27
00259141272EXPA1
246
9.140
XLON
17/03/2021
13:20:27
00259141274EXPA1
81
9.140
XLON
17/03/2021
13:20:27
00259141275EXPA1
4
9.136
XLON
17/03/2021
13:22:17
00259141636EXPA1
1
9.136
XLON
17/03/2021
13:22:17
00259141638EXPA1
511
9.138
XLON
17/03/2021
13:23:58
00259142060EXPA1
149
9.142
XLON
17/03/2021
13:25:07
00259142431EXPA1
642
9.144
XLON
17/03/2021
13:25:58
00259142670EXPA1
363
9.138
XLON
17/03/2021
13:27:13
00259142887EXPA1
99
9.138
XLON
17/03/2021
13:27:13
00259142888EXPA1
151
9.136
XLON
17/03/2021
13:29:42
00259143410EXPA1
124
9.136
XLON
17/03/2021
13:29:42
00259143412EXPA1
250
9.144
XLON
17/03/2021
13:30:56
00259143997EXPA1
100
9.142
XLON
17/03/2021
13:31:51
00259144318EXPA1
373
9.194
XLON
17/03/2021
13:45:07
00259148983EXPA1
515
9.188
XLON
17/03/2021
13:46:40
00259149421EXPA1
4
9.182
XLON
17/03/2021
13:47:32
00259149639EXPA1
32
9.182
XLON
17/03/2021
13:47:32
00259149640EXPA1
525
9.188
XLON
17/03/2021
13:49:41
00259150212EXPA1
566
9.188
XLON
17/03/2021
13:50:14
00259150358EXPA1
1265
9.190
XLON
17/03/2021
13:51:32
00259150688EXPA1
176
9.200
XLON
17/03/2021
13:53:56
00259151398EXPA1
371
9.200
XLON
17/03/2021
13:53:56
00259151399EXPA1
650
9.198
XLON
17/03/2021
13:54:32
00259151569EXPA1
666
9.194
XLON
17/03/2021
13:55:54
00259151949EXPA1
250
9.198
XLON
17/03/2021
13:57:21
00259152239EXPA1
39
9.198
XLON
17/03/2021
13:57:21
00259152240EXPA1
250
9.198
XLON
17/03/2021
13:57:55
00259152348EXPA1
261
9.198
XLON
17/03/2021
13:57:55
00259152349EXPA1
516
9.200
XLON
17/03/2021
13:59:39
00259152727EXPA1
325
9.196
XLON
17/03/2021
13:59:58
00259152895EXPA1
199
9.196
XLON
17/03/2021
13:59:58
00259152896EXPA1
39
9.196
XLON
17/03/2021
13:59:58
00259152897EXPA1
531
9.182
XLON
17/03/2021
14:01:21
00259153244EXPA1
250
9.192
XLON
17/03/2021
14:02:10
00259153494EXPA1
39
9.192
XLON
17/03/2021
14:02:36
00259153634EXPA1
3
9.192
XLON
17/03/2021
14:02:36
00259153638EXPA1
231
9.186
XLON
17/03/2021
14:02:56
00259153771EXPA1
42
9.186
XLON
17/03/2021
14:02:56
00259153772EXPA1
550
9.190
XLON
17/03/2021
14:04:30
00259154222EXPA1
5
9.186
XLON
17/03/2021
14:05:31
00259154494EXPA1
250
9.188
XLON
17/03/2021
14:05:31
00259154496EXPA1
231
9.188
XLON
17/03/2021
14:05:31
00259154497EXPA1
250
9.170
XLON
17/03/2021
14:07:51
00259155121EXPA1
208
9.170
XLON
17/03/2021
14:07:51
00259155122EXPA1
298
9.170
XLON
17/03/2021
14:07:51
00259155123EXPA1
73
9.170
XLON
17/03/2021
14:07:51
00259155124EXPA1
175
9.162
XLON
17/03/2021
14:08:45
00259155383EXPA1
183
9.162
XLON
17/03/2021
14:09:51
00259155707EXPA1
2
9.162
XLON
17/03/2021
14:09:51
00259155708EXPA1
42
9.162
XLON
17/03/2021
14:09:51
00259155709EXPA1
250
9.158
XLON
17/03/2021
14:10:24
00259155818EXPA1
39
9.158
XLON
17/03/2021
14:10:24
00259155819EXPA1
67
9.160
XLON
17/03/2021
14:10:24
00259155820EXPA1
248
9.160
XLON
17/03/2021
14:10:24
00259155822EXPA1
226
9.160
XLON
17/03/2021
14:10:24
00259155823EXPA1
164
9.160
XLON
17/03/2021
14:10:24
00259155825EXPA1
156
9.142
XLON
17/03/2021
14:12:03
00259156358EXPA1
39
9.144
XLON
17/03/2021
14:12:03
00259156359EXPA1
433
9.144
XLON
17/03/2021
14:12:03
00259156361EXPA1
339
9.144
XLON
17/03/2021
14:12:03
00259156362EXPA1
252
9.154
XLON
17/03/2021
14:14:34
00259156935EXPA1
500
9.154
XLON
17/03/2021
14:14:34
00259156936EXPA1
457
9.154
XLON
17/03/2021
14:14:34
00259156937EXPA1
81
9.156
XLON
17/03/2021
14:15:09
00259157073EXPA1
80
9.156
XLON
17/03/2021
14:15:09
00259157074EXPA1
73
9.156
XLON
17/03/2021
14:15:09
00259157075EXPA1
14
9.156
XLON
17/03/2021
14:15:09
00259157076EXPA1
295
9.152
XLON
17/03/2021
14:15:54
00259157263EXPA1
10
9.150
XLON
17/03/2021
14:15:54
00259157265EXPA1
2
9.142
XLON
17/03/2021
14:17:19
00259157680EXPA1
250
9.144
XLON
17/03/2021
14:17:56
00259157817EXPA1
1
9.144
XLON
17/03/2021
14:17:56
00259157819EXPA1
296
9.144
XLON
17/03/2021
14:17:56
00259157820EXPA1
965
9.144
XLON
17/03/2021
14:18:00
00259157854EXPA1
975
9.146
XLON
17/03/2021
14:20:29
00259158381EXPA1
160
9.146
XLON
17/03/2021
14:20:29
00259158383EXPA1
464
9.148
XLON
17/03/2021
14:22:25
00259159019EXPA1
182
9.148
XLON
17/03/2021
14:22:25
00259159020EXPA1
4
9.146
XLON
17/03/2021
14:23:38
00259159348EXPA1
250
9.146
XLON
17/03/2021
14:23:53
00259159404EXPA1
428
9.146
XLON
17/03/2021
14:24:06
00259159472EXPA1
781
9.146
XLON
17/03/2021
14:24:06
00259159473EXPA1
484
9.152
XLON
17/03/2021
14:26:22
00259160032EXPA1
500
9.152
XLON
17/03/2021
14:26:22
00259160033EXPA1
39
9.152
XLON
17/03/2021
14:26:22
00259160034EXPA1
259
9.152
XLON
17/03/2021
14:26:22
00259160035EXPA1
693
9.150
XLON
17/03/2021
14:27:29
00259160467EXPA1
4
9.148
XLON
17/03/2021
14:29:53
00259161186EXPA1
2
9.148
XLON
17/03/2021
14:29:53
00259161187EXPA1
3
9.148
XLON
17/03/2021
14:30:55
00259161681EXPA1
2
9.148
XLON
17/03/2021
14:30:55
00259161682EXPA1
157
9.152
XLON
17/03/2021
14:31:57
00259162027EXPA1
39
9.152
XLON
17/03/2021
14:31:57
00259162029EXPA1
173
9.148
XLON
17/03/2021
14:32:11
00259162127EXPA1
416
9.150
XLON
17/03/2021
14:34:17
00259163001EXPA1
42
9.150
XLON
17/03/2021
14:34:17
00259163002EXPA1
492
9.150
XLON
17/03/2021
14:34:17
00259163008EXPA1
659
9.148
XLON
17/03/2021
14:35:07
00259163237EXPA1
174
9.148
XLON
17/03/2021
14:35:50
00259163430EXPA1
236
9.148
XLON
17/03/2021
14:35:50
00259163432EXPA1
813
9.144
XLON
17/03/2021
14:37:20
00259164102EXPA1
1333
9.144
XLON
17/03/2021
14:39:46
00259165155EXPA1
265
9.144
XLON
17/03/2021
14:39:46
00259165156EXPA1
70
9.148
XLON
17/03/2021
14:41:20
00259165681EXPA1
575
9.148
XLON
17/03/2021
14:41:20
00259165682EXPA1
7
9.146
XLON
17/03/2021
14:41:55
00259165878EXPA1
1
9.146
XLON
17/03/2021
14:41:55
00259165879EXPA1
270
9.146
XLON
17/03/2021
14:41:55
00259165881EXPA1
712
9.138
XLON
17/03/2021
14:43:11
00259166307EXPA1
79
9.138
XLON
17/03/2021
14:43:11
00259166308EXPA1
1270
9.138
XLON
17/03/2021
14:44:04
00259166510EXPA1
274
9.118
XLON
17/03/2021
14:45:21
00259166896EXPA1
552
9.122
XLON
17/03/2021
14:45:37
00259166986EXPA1
375
9.122
XLON
17/03/2021
14:45:37
00259166987EXPA1
149
9.122
XLON
17/03/2021
14:45:37
00259166988EXPA1
72
9.122
XLON
17/03/2021
14:45:45
00259167036EXPA1
9
9.134
XLON
17/03/2021
14:46:57
00259167402EXPA1
683
9.132
XLON
17/03/2021
14:47:02
00259167433EXPA1
630
9.130
XLON
17/03/2021
14:47:24
00259167537EXPA1
593
9.128
XLON
17/03/2021
14:47:58
00259167713EXPA1
801
9.124
XLON
17/03/2021
14:49:00
00259168044EXPA1
590
9.124
XLON
17/03/2021
14:49:00
00259168047EXPA1
250
9.124
XLON
17/03/2021
14:50:12
00259168448EXPA1
497
9.124
XLON
17/03/2021
14:50:12
00259168449EXPA1
750
9.128
XLON
17/03/2021
14:51:15
00259168897EXPA1
158
9.136
XLON
17/03/2021
14:55:10
00259170183EXPA1
1027
9.136
XLON
17/03/2021
14:55:10
00259170186EXPA1
116
9.130
XLON
17/03/2021
14:56:57
00259170696EXPA1
1072
9.130
XLON
17/03/2021
14:56:58
00259170700EXPA1
250
9.136
XLON
17/03/2021
14:58:26
00259171122EXPA1
250
9.136
XLON
17/03/2021
14:58:31
00259171135EXPA1
104
9.144
XLON
17/03/2021
14:59:33
00259171467EXPA1
133
9.144
XLON
17/03/2021
14:59:33
00259171469EXPA1
220
9.144
XLON
17/03/2021
14:59:33
00259171471EXPA1
753
9.140
XLON
17/03/2021
14:59:43
00259171528EXPA1
555
9.140
XLON
17/03/2021
15:00:19
00259171728EXPA1
318
9.138
XLON
17/03/2021
15:00:49
00259171891EXPA1
81
9.138
XLON
17/03/2021
15:00:49
00259171894EXPA1
250
9.144
XLON
17/03/2021
15:01:07
00259172012EXPA1
308
9.144
XLON
17/03/2021
15:01:07
00259172013EXPA1
105
9.144
XLON
17/03/2021
15:01:07
00259172014EXPA1
262
9.144
XLON
17/03/2021
15:01:07
00259172015EXPA1
54
9.144
XLON
17/03/2021
15:01:07
00259172017EXPA1
75
9.144
XLON
17/03/2021
15:01:54
00259172281EXPA1
457
9.144
XLON
17/03/2021
15:01:54
00259172282EXPA1
195
9.144
XLON
17/03/2021
15:01:54
00259172283EXPA1
215
9.144
XLON
17/03/2021
15:01:54
00259172284EXPA1
8
9.144
XLON
17/03/2021
15:01:54
00259172288EXPA1
3
9.144
XLON
17/03/2021
15:02:57
00259172622EXPA1
4
9.144
XLON
17/03/2021
15:02:57
00259172623EXPA1
195
9.144
XLON
17/03/2021
15:03:00
00259172642EXPA1
79
9.144
XLON
17/03/2021
15:03:01
00259172646EXPA1
736
9.144
XLON
17/03/2021
15:03:01
00259172647EXPA1
250
9.138
XLON
17/03/2021
15:04:15
00259173032EXPA1
195
9.138
XLON
17/03/2021
15:04:15
00259173033EXPA1
177
9.138
XLON
17/03/2021
15:04:15
00259173035EXPA1
587
9.134
XLON
17/03/2021
15:04:29
00259173088EXPA1
65
9.142
XLON
17/03/2021
15:05:21
00259173383EXPA1
250
9.146
XLON
17/03/2021
15:05:37
00259173485EXPA1
105
9.146
XLON
17/03/2021
15:05:37
00259173486EXPA1
167
9.146
XLON
17/03/2021
15:05:57
00259173575EXPA1
481
9.146
XLON
17/03/2021
15:05:57
00259173576EXPA1
89
9.148
XLON
17/03/2021
15:07:44
00259174055EXPA1
935
9.150
XLON
17/03/2021
15:08:12
00259174173EXPA1
232
9.150
XLON
17/03/2021
15:08:17
00259174192EXPA1
250
9.164
XLON
17/03/2021
15:09:59
00259174768EXPA1
210
9.164
XLON
17/03/2021
15:09:59
00259174769EXPA1
103
9.164
XLON
17/03/2021
15:09:59
00259174770EXPA1
16
9.160
XLON
17/03/2021
15:10:30
00259174988EXPA1
219
9.162
XLON
17/03/2021
15:10:30
00259174990EXPA1
426
9.162
XLON
17/03/2021
15:10:30
00259174991EXPA1
270
9.162
XLON
17/03/2021
15:10:30
00259174993EXPA1
250
9.158
XLON
17/03/2021
15:11:48
00259175409EXPA1
150
9.158
XLON
17/03/2021
15:12:22
00259175654EXPA1
1080
9.158
XLON
17/03/2021
15:12:40
00259175763EXPA1
771
9.158
XLON
17/03/2021
15:13:13
00259175915EXPA1
758
9.156
XLON
17/03/2021
15:14:03
00259176243EXPA1
401
9.156
XLON
17/03/2021
15:15:00
00259176552EXPA1
828
9.156
XLON
17/03/2021
15:15:00
00259176553EXPA1
294
9.156
XLON
17/03/2021
15:16:36
00259177075EXPA1
112
9.156
XLON
17/03/2021
15:16:36
00259177076EXPA1
112
9.156
XLON
17/03/2021
15:16:36
00259177077EXPA1
135
9.156
XLON
17/03/2021
15:16:37
00259177080EXPA1
300
9.156
XLON
17/03/2021
15:16:37
00259177081EXPA1
68
9.156
XLON
17/03/2021
15:16:37
00259177082EXPA1
103
9.156
XLON
17/03/2021
15:16:37
00259177083EXPA1
741
9.152
XLON
17/03/2021
15:17:41
00259177357EXPA1
331
9.150
XLON
17/03/2021
15:18:41
00259177675EXPA1
1146
9.150
XLON
17/03/2021
15:19:30
00259177926EXPA1
103
9.140
XLON
17/03/2021
15:20:53
00259178465EXPA1
156
9.140
XLON
17/03/2021
15:20:53
00259178467EXPA1
67
9.140
XLON
17/03/2021
15:20:53
00259178469EXPA1
87
9.142
XLON
17/03/2021
15:21:39
00259178704EXPA1
359
9.142
XLON
17/03/2021
15:21:39
00259178707EXPA1
255
9.142
XLON
17/03/2021
15:21:39
00259178709EXPA1
511
9.142
XLON
17/03/2021
15:21:39
00259178710EXPA1
798
9.138
XLON
17/03/2021
15:22:40
00259179085EXPA1
400
9.158
XLON
17/03/2021
15:23:32
00259179344EXPA1
763
9.158
XLON
17/03/2021
15:23:32
00259179345EXPA1
79
9.150
XLON
17/03/2021
15:24:52
00259179774EXPA1
246
9.150
XLON
17/03/2021
15:25:29
00259180056EXPA1
500
9.150
XLON
17/03/2021
15:25:29
00259180059EXPA1
201
9.150
XLON
17/03/2021
15:25:29
00259180060EXPA1
176
9.150
XLON
17/03/2021
15:25:51
00259180223EXPA1
147
9.150
XLON
17/03/2021
15:25:51
00259180224EXPA1
640
9.156
XLON
17/03/2021
15:26:59
00259180698EXPA1
837
9.154
XLON
17/03/2021
15:27:26
00259180875EXPA1
10
9.154
XLON
17/03/2021
15:27:26
00259180876EXPA1
420
9.150
XLON
17/03/2021
15:28:13
00259181040EXPA1
268
9.150
XLON
17/03/2021
15:28:13
00259181042EXPA1
429
9.150
XLON
17/03/2021
15:28:13
00259181048EXPA1
1005
9.148
XLON
17/03/2021
15:29:25
00259181429EXPA1
171
9.148
XLON
17/03/2021
15:30:23
00259181775EXPA1
1041
9.148
XLON
17/03/2021
15:30:23
00259181776EXPA1
114
9.150
XLON
17/03/2021
15:31:46
00259182314EXPA1
174
9.150
XLON
17/03/2021
15:31:46
00259182315EXPA1
199
9.150
XLON
17/03/2021
15:31:46
00259182316EXPA1
107
9.150
XLON
17/03/2021
15:31:46
00259182317EXPA1
213
9.150
XLON
17/03/2021
15:31:46
00259182318EXPA1
267
9.150
XLON
17/03/2021
15:31:46
00259182319EXPA1
447
9.150
XLON
17/03/2021
15:31:46
00259182320EXPA1
242
9.150
XLON
17/03/2021
15:31:46
00259182321EXPA1
76
9.150
XLON
17/03/2021
15:31:46
00259182322EXPA1
76
9.150
XLON
17/03/2021
15:31:46
00259182323EXPA1
3
9.150
XLON
17/03/2021
15:32:56
00259182804EXPA1
258
9.150
XLON
17/03/2021
15:32:56
00259182805EXPA1
821
9.148
XLON
17/03/2021
15:34:05
00259183266EXPA1
676
9.150
XLON
17/03/2021
15:34:46
00259183487EXPA1
193
9.150
XLON
17/03/2021
15:34:46
00259183489EXPA1
166
9.150
XLON
17/03/2021
15:34:46
00259183490EXPA1
1416
9.156
XLON
17/03/2021
15:35:41
00259183874EXPA1
268
9.154
XLON
17/03/2021
15:37:36
00259184591EXPA1
988
9.154
XLON
17/03/2021
15:37:36
00259184592EXPA1
250
9.156
XLON
17/03/2021
15:38:48
00259185020EXPA1
220
9.156
XLON
17/03/2021
15:38:48
00259185021EXPA1
169
9.156
XLON
17/03/2021
15:38:48
00259185023EXPA1
250
9.156
XLON
17/03/2021
15:39:54
00259185475EXPA1
240
9.156
XLON
17/03/2021
15:39:54
00259185477EXPA1
722
9.154
XLON
17/03/2021
15:40:34
00259185717EXPA1
1
9.164
XLON
17/03/2021
15:41:34
00259186156EXPA1
83
9.164
XLON
17/03/2021
15:41:34
00259186158EXPA1
9
9.164
XLON
17/03/2021
15:41:34
00259186159EXPA1
222
9.164
XLON
17/03/2021
15:41:34
00259186161EXPA1
1418
9.174
XLON
17/03/2021
15:42:20
00259186501EXPA1
79
9.174
XLON
17/03/2021
15:42:57
00259186696EXPA1
743
9.174
XLON
17/03/2021
15:42:57
00259186697EXPA1
82
9.170
XLON
17/03/2021
15:43:38
00259186925EXPA1
22
9.170
XLON
17/03/2021
15:43:38
00259186926EXPA1
726
9.168
XLON
17/03/2021
15:44:19
00259187178EXPA1
3
9.162
XLON
17/03/2021
15:44:56
00259187427EXPA1
848
9.162
XLON
17/03/2021
15:44:56
00259187428EXPA1
1134
9.174
XLON
17/03/2021
15:46:18
00259188016EXPA1
250
9.174
XLON
17/03/2021
15:46:27
00259188094EXPA1
94
9.172
XLON
17/03/2021
15:47:25
00259188483EXPA1
2
9.172
XLON
17/03/2021
15:47:25
00259188485EXPA1
257
9.172
XLON
17/03/2021
15:47:25
00259188486EXPA1
415
9.172
XLON
17/03/2021
15:47:25
00259188487EXPA1
94
9.172
XLON
17/03/2021
15:47:28
00259188499EXPA1
64
9.172
XLON
17/03/2021
15:47:50
00259188668EXPA1
383
9.172
XLON
17/03/2021
15:47:50
00259188669EXPA1
22
9.170
XLON
17/03/2021
15:48:53
00259189117EXPA1
62
9.170
XLON
17/03/2021
15:48:53
00259189124EXPA1
5
9.170
XLON
17/03/2021
15:48:53
00259189126EXPA1
1
9.170
XLON
17/03/2021
15:48:53
00259189127EXPA1
222
9.176
XLON
17/03/2021
15:51:04
00259190019EXPA1
1091
9.176
XLON
17/03/2021
15:51:04
00259190020EXPA1
166
9.178
XLON
17/03/2021
15:51:54
00259190373EXPA1
957
9.178
XLON
17/03/2021
15:51:54
00259190374EXPA1
250
9.178
XLON
17/03/2021
15:51:54
00259190375EXPA1
789
9.180
XLON
17/03/2021
15:52:36
00259190624EXPA1
671
9.182
XLON
17/03/2021
15:53:29
00259191015EXPA1
250
9.180
XLON
17/03/2021
15:53:59
00259191240EXPA1
3
9.180
XLON
17/03/2021
15:53:59
00259191241EXPA1
131
9.180
XLON
17/03/2021
15:53:59
00259191242EXPA1
781
9.176
XLON
17/03/2021
15:54:31
00259191469EXPA1
250
9.174
XLON
17/03/2021
15:55:20
00259191830EXPA1
265
9.174
XLON
17/03/2021
15:55:20
00259191831EXPA1
551
9.176
XLON
17/03/2021
15:55:47
00259192017EXPA1
237
9.176
XLON
17/03/2021
15:55:47
00259192020EXPA1
122
9.176
XLON
17/03/2021
15:55:47
00259192022EXPA1
174
9.176
XLON
17/03/2021
15:55:47
00259192023EXPA1
3
9.176
XLON
17/03/2021
15:55:47
00259192024EXPA1
241
9.176
XLON
17/03/2021
15:56:19
00259192218EXPA1
90
9.176
XLON
17/03/2021
15:56:19
00259192219EXPA1
250
9.180
XLON
17/03/2021
15:56:55
00259192485EXPA1
69
9.180
XLON
17/03/2021
15:56:55
00259192486EXPA1
1312
9.182
XLON
17/03/2021
15:58:00
00259192907EXPA1
786
9.182
XLON
17/03/2021
15:58:00
00259192908EXPA1
692
9.196
XLON
17/03/2021
15:58:39
00259193282EXPA1
52
9.198
XLON
17/03/2021
15:59:22
00259193583EXPA1
140
9.200
XLON
17/03/2021
15:59:25
00259193593EXPA1
3
9.200
XLON
17/03/2021
15:59:25
00259193594EXPA1
228
9.202
XLON
17/03/2021
15:59:35
00259193666EXPA1
851
9.202
XLON
17/03/2021
15:59:35
00259193668EXPA1
242
9.212
XLON
17/03/2021
16:00:22
00259194143EXPA1
124
9.212
XLON
17/03/2021
16:00:22
00259194144EXPA1
30
9.212
XLON
17/03/2021
16:00:22
00259194145EXPA1
1979
9.212
XLON
17/03/2021
16:00:40
00259194268EXPA1
716
9.212
XLON
17/03/2021
16:01:53
00259194771EXPA1
103
9.214
XLON
17/03/2021
16:02:02
00259194826EXPA1
260
9.214
XLON
17/03/2021
16:02:05
00259194841EXPA1
68
9.214
XLON
17/03/2021
16:02:19
00259194932EXPA1
347
9.208
XLON
17/03/2021
16:02:57
00259195148EXPA1
231
9.208
XLON
17/03/2021
16:02:57
00259195149EXPA1
827
9.212
XLON
17/03/2021
16:03:51
00259195456EXPA1
212
9.212
XLON
17/03/2021
16:03:51
00259195457EXPA1
287
9.212
XLON
17/03/2021
16:03:51
00259195458EXPA1
240
9.212
XLON
17/03/2021
16:03:57
00259195496EXPA1
64
9.212
XLON
17/03/2021
16:04:00
00259195504EXPA1
287
9.212
XLON
17/03/2021
16:04:00
00259195505EXPA1
179
9.212
XLON
17/03/2021
16:06:42
00259196560EXPA1
537
9.212
XLON
17/03/2021
16:06:42
00259196561EXPA1
165
9.214
XLON
17/03/2021
16:06:50
00259196603EXPA1
183
9.214
XLON
17/03/2021
16:06:50
00259196604EXPA1
36
9.214
XLON
17/03/2021
16:06:50
00259196605EXPA1
487
9.214
XLON
17/03/2021
16:06:50
00259196606EXPA1
439
9.214
XLON
17/03/2021
16:06:50
00259196607EXPA1
42
9.214
XLON
17/03/2021
16:06:50
00259196608EXPA1
250
9.226
XLON
17/03/2021
16:07:24
00259196934EXPA1
462
9.228
XLON
17/03/2021
16:07:27
00259196942EXPA1
158
9.228
XLON
17/03/2021
16:07:27
00259196943EXPA1
58
9.228
XLON
17/03/2021
16:07:27
00259196944EXPA1
142
9.228
XLON
17/03/2021
16:07:33
00259197000EXPA1
409
9.224
XLON
17/03/2021
16:07:45
00259197067EXPA1
78
9.224
XLON
17/03/2021
16:07:45
00259197068EXPA1
40
9.224
XLON
17/03/2021
16:07:54
00259197118EXPA1
250
9.224
XLON
17/03/2021
16:08:06
00259197253EXPA1
73
9.222
XLON
17/03/2021
16:08:27
00259197343EXPA1
647
9.222
XLON
17/03/2021
16:08:27
00259197344EXPA1
567
9.222
XLON
17/03/2021
16:09:00
00259197548EXPA1
270
9.222
XLON
17/03/2021
16:11:23
00259198738EXPA1
136
9.222
XLON
17/03/2021
16:11:23
00259198739EXPA1
675
9.220
XLON
17/03/2021
16:11:51
00259199024EXPA1
269
9.218
XLON
17/03/2021
16:12:16
00259199199EXPA1
63
9.218
XLON
17/03/2021
16:12:51
00259199515EXPA1
310
9.218
XLON
17/03/2021
16:12:51
00259199516EXPA1
281
9.220
XLON
17/03/2021
16:15:57
00259201066EXPA1
4
9.220
XLON
17/03/2021
16:16:00
00259201079EXPA1
198
9.220
XLON
17/03/2021
16:16:00
00259201081EXPA1
250
9.220
XLON
17/03/2021
16:16:03
00259201112EXPA1
478
9.220
XLON
17/03/2021
16:16:03
00259201113EXPA1
3
9.220
XLON
17/03/2021
16:16:03
00259201114EXPA1
41
9.220
XLON
17/03/2021
16:16:03
00259201115EXPA1
3
9.220
XLON
17/03/2021
16:17:33
00259201968EXPA1
436
9.220
XLON
17/03/2021
16:17:36
00259201986EXPA1
1149
9.220
XLON
17/03/2021
16:17:36
00259201987EXPA1
602
9.216
XLON
17/03/2021
16:17:37
00259201995EXPA1
94
9.222
XLON
17/03/2021
16:19:03
00259202798EXPA1
671
9.222
XLON
17/03/2021
16:19:03
00259202799EXPA1
39
9.222
XLON
17/03/2021
16:19:14
00259202944EXPA1
164
9.222
XLON
17/03/2021
16:19:14
00259202945EXPA1
2511
9.220
XLON
17/03/2021
16:20:16
00259203599EXPA1
2489
9.220
XLON
17/03/2021
16:20:16
00259203601EXPA1
1317
9.220
XLON
17/03/2021
16:20:16
00259203602EXPA1
3806
9.220
XLON
17/03/2021
16:20:16
00259203603EXPA1
1926
9.220
XLON
17/03/2021
16:20:16
00259203604EXPA1
563
9.220
XLON
17/03/2021
16:20:16
00259203605EXPA1
5289
9.220
XLON
17/03/2021
16:20:16
00259203608EXPA1
1521
9.220
XLON
17/03/2021
16:20:16
00259203609EXPA1
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.ENDPOSDKOBBOBKDNND
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