REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
18/03/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 18/03/2021 it has purchased a total of 386,300 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
249,659
31,650
80,362
24,629
Highest price paid (per ordinary share)
9.470
9.464
9.470
9.456
Lowest price paid (per ordinary share)
9.264
9.272
9.270
9.272
Volume weighted average price paid (per ordinary share)
9.3828
9.3789
9.3953
9.3694
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 1,292,926,042 ordinary shares.
The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,222,436,089 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
3
9.288
BATE
18/03/2021
08:09:16
00259221424EXPA1
46
9.274
BATE
18/03/2021
08:10:11
00259221691EXPA1
100
9.274
BATE
18/03/2021
08:10:11
00259221692EXPA1
13
9.274
BATE
18/03/2021
08:10:11
00259221693EXPA1
100
9.274
BATE
18/03/2021
08:10:11
00259221694EXPA1
2
9.272
BATE
18/03/2021
08:12:18
00259222147EXPA1
314
9.272
BATE
18/03/2021
08:12:18
00259222148EXPA1
37
9.310
BATE
18/03/2021
08:21:45
00259224825EXPA1
516
9.318
BATE
18/03/2021
08:39:24
00259229753EXPA1
233
9.318
BATE
18/03/2021
08:39:24
00259229754EXPA1
168
9.318
BATE
18/03/2021
08:39:24
00259229755EXPA1
869
9.318
BATE
18/03/2021
08:39:25
00259229757EXPA1
355
9.322
BATE
18/03/2021
08:42:00
00259230440EXPA1
1507
9.322
BATE
18/03/2021
08:42:00
00259230441EXPA1
156
9.318
BATE
18/03/2021
08:44:00
00259230963EXPA1
106
9.310
BATE
18/03/2021
08:48:28
00259232379EXPA1
3
9.302
BATE
18/03/2021
08:52:36
00259233457EXPA1
226
9.324
BATE
18/03/2021
09:00:28
00259235327EXPA1
282
9.352
BATE
18/03/2021
09:30:46
00259242603EXPA1
1739
9.356
BATE
18/03/2021
09:36:00
00259243994EXPA1
5
9.344
BATE
18/03/2021
09:53:31
00259248926EXPA1
15
9.344
BATE
18/03/2021
09:53:31
00259248928EXPA1
75
9.342
BATE
18/03/2021
10:05:58
00259251881EXPA1
29
9.342
BATE
18/03/2021
10:05:58
00259251882EXPA1
254
9.342
BATE
18/03/2021
10:06:29
00259252026EXPA1
69
9.358
BATE
18/03/2021
10:26:35
00259256382EXPA1
393
9.354
BATE
18/03/2021
10:39:19
00259259318EXPA1
429
9.358
BATE
18/03/2021
10:47:31
00259261360EXPA1
60
9.362
BATE
18/03/2021
10:53:59
00259263143EXPA1
3
9.362
BATE
18/03/2021
10:53:59
00259263144EXPA1
38
9.362
BATE
18/03/2021
10:54:00
00259263147EXPA1
1667
9.362
BATE
18/03/2021
10:54:00
00259263148EXPA1
72
9.362
BATE
18/03/2021
10:54:00
00259263149EXPA1
72
9.356
BATE
18/03/2021
10:57:01
00259263915EXPA1
100
9.356
BATE
18/03/2021
10:57:01
00259263917EXPA1
52
9.356
BATE
18/03/2021
10:57:01
00259263919EXPA1
220
9.314
BATE
18/03/2021
11:40:32
00259274436EXPA1
419
9.312
BATE
18/03/2021
11:41:08
00259274588EXPA1
426
9.314
BATE
18/03/2021
11:55:55
00259278187EXPA1
392
9.320
BATE
18/03/2021
11:58:13
00259278749EXPA1
46
9.320
BATE
18/03/2021
11:58:13
00259278750EXPA1
421
9.320
BATE
18/03/2021
11:58:38
00259278789EXPA1
1818
9.330
BATE
18/03/2021
12:08:36
00259281597EXPA1
151
9.332
BATE
18/03/2021
12:58:01
00259292560EXPA1
439
9.332
BATE
18/03/2021
12:58:01
00259292561EXPA1
59
9.366
BATE
18/03/2021
13:46:46
00259306055EXPA1
271
9.366
BATE
18/03/2021
13:46:49
00259306066EXPA1
202
9.366
BATE
18/03/2021
13:46:49
00259306067EXPA1
66
9.366
BATE
18/03/2021
13:46:49
00259306068EXPA1
377
9.366
BATE
18/03/2021
13:48:44
00259306727EXPA1
506
9.368
BATE
18/03/2021
14:03:52
00259312711EXPA1
402
9.374
BATE
18/03/2021
14:06:25
00259313822EXPA1
203
9.380
BATE
18/03/2021
14:15:38
00259316967EXPA1
1243
9.380
BATE
18/03/2021
14:15:38
00259316968EXPA1
415
9.382
BATE
18/03/2021
14:27:59
00259321007EXPA1
957
9.384
BATE
18/03/2021
14:31:07
00259322303EXPA1
338
9.392
BATE
18/03/2021
14:34:32
00259323884EXPA1
178
9.398
BATE
18/03/2021
14:34:57
00259324010EXPA1
233
9.398
BATE
18/03/2021
14:34:57
00259324012EXPA1
445
9.398
BATE
18/03/2021
14:36:10
00259324589EXPA1
335
9.412
BATE
18/03/2021
14:37:00
00259325094EXPA1
488
9.422
BATE
18/03/2021
14:41:28
00259327151EXPA1
295
9.414
BATE
18/03/2021
14:44:34
00259328438EXPA1
15
9.424
BATE
18/03/2021
15:02:54
00259336270EXPA1
426
9.422
BATE
18/03/2021
15:08:41
00259339224EXPA1
317
9.428
BATE
18/03/2021
15:16:55
00259343573EXPA1
27
9.428
BATE
18/03/2021
15:17:45
00259343931EXPA1
220
9.428
BATE
18/03/2021
15:17:45
00259343933EXPA1
95
9.428
BATE
18/03/2021
15:17:45
00259343934EXPA1
100
9.428
BATE
18/03/2021
15:17:45
00259343935EXPA1
592
9.428
BATE
18/03/2021
15:22:28
00259346394EXPA1
440
9.428
BATE
18/03/2021
15:22:28
00259346395EXPA1
56
9.428
BATE
18/03/2021
15:22:28
00259346396EXPA1
23
9.424
BATE
18/03/2021
15:24:22
00259347139EXPA1
457
9.424
BATE
18/03/2021
15:24:22
00259347140EXPA1
359
9.436
BATE
18/03/2021
15:28:13
00259349615EXPA1
317
9.450
BATE
18/03/2021
15:32:57
00259353710EXPA1
333
9.456
BATE
18/03/2021
15:35:04
00259355200EXPA1
100
9.450
BATE
18/03/2021
15:36:20
00259356165EXPA1
55
9.450
BATE
18/03/2021
15:36:20
00259356167EXPA1
55
9.450
BATE
18/03/2021
15:36:20
00259356168EXPA1
58
9.452
BATE
18/03/2021
15:39:30
00259358092EXPA1
343
9.454
BATE
18/03/2021
15:39:38
00259358150EXPA1
375
9.452
BATE
18/03/2021
15:42:55
00259359892EXPA1
252
9.456
BATE
18/03/2021
15:50:41
00259363990EXPA1
452
9.456
BATE
18/03/2021
15:50:41
00259363992EXPA1
14
9.456
BATE
18/03/2021
15:50:41
00259363993EXPA1
100
9.456
BATE
18/03/2021
15:50:45
00259364013EXPA1
78
9.456
BATE
18/03/2021
15:50:45
00259364018EXPA1
111
9.456
BATE
18/03/2021
15:50:45
00259364019EXPA1
50
9.456
BATE
18/03/2021
15:50:45
00259364020EXPA1
9
9.456
BATE
18/03/2021
15:50:45
00259364021EXPA1
9
9.456
BATE
18/03/2021
15:50:45
00259364023EXPA1
63
9.456
BATE
18/03/2021
15:50:45
00259364025EXPA1
71
9.456
BATE
18/03/2021
15:50:45
00259364026EXPA1
26
9.456
BATE
18/03/2021
15:50:45
00259364027EXPA1
79
9.456
BATE
18/03/2021
15:50:45
00259364028EXPA1
38
9.456
BATE
18/03/2021
15:50:45
00259364029EXPA1
32
9.456
BATE
18/03/2021
15:50:45
00259364030EXPA1
5
9.456
BATE
18/03/2021
15:50:45
00259364032EXPA1
10
9.456
BATE
18/03/2021
15:50:45
00259364033EXPA1
310
9.460
BATE
18/03/2021
15:53:47
00259365818EXPA1
430
9.464
BATE
18/03/2021
15:59:52
00259369541EXPA1
89
9.464
BATE
18/03/2021
16:02:12
00259370796EXPA1
80
9.464
BATE
18/03/2021
16:02:12
00259370797EXPA1
467
9.448
BATE
18/03/2021
16:09:22
00259375090EXPA1
55
9.448
BATE
18/03/2021
16:09:22
00259375095EXPA1
224
9.430
BATE
18/03/2021
16:12:21
00259377103EXPA1
55
9.430
BATE
18/03/2021
16:12:21
00259377105EXPA1
102
9.430
BATE
18/03/2021
16:12:21
00259377106EXPA1
37
9.430
BATE
18/03/2021
16:12:21
00259377107EXPA1
103
9.430
BATE
18/03/2021
16:12:21
00259377108EXPA1
100
9.430
BATE
18/03/2021
16:12:21
00259377109EXPA1
34
9.430
BATE
18/03/2021
16:12:21
00259377110EXPA1
52
9.430
BATE
18/03/2021
16:12:21
00259377111EXPA1
265
9.420
BATE
18/03/2021
16:15:05
00259379103EXPA1
352
9.420
BATE
18/03/2021
16:18:44
00259381737EXPA1
70
9.424
BATE
18/03/2021
16:20:35
00259383314EXPA1
93
9.424
BATE
18/03/2021
16:20:35
00259383315EXPA1
282
9.424
BATE
18/03/2021
16:20:35
00259383316EXPA1
148
9.424
BATE
18/03/2021
16:20:35
00259383317EXPA1
396
9.424
BATE
18/03/2021
16:20:35
00259383321EXPA1
100
9.424
BATE
18/03/2021
16:20:35
00259383322EXPA1
191
9.424
BATE
18/03/2021
16:20:35
00259383323EXPA1
32
9.286
CHIX
18/03/2021
08:03:37
00259220134EXPA1
1
9.296
CHIX
18/03/2021
08:04:07
00259220191EXPA1
38
9.288
CHIX
18/03/2021
08:07:31
00259221063EXPA1
700
9.288
CHIX
18/03/2021
08:07:31
00259221064EXPA1
200
9.276
CHIX
18/03/2021
08:11:17
00259221926EXPA1
400
9.276
CHIX
18/03/2021
08:11:17
00259221927EXPA1
153
9.276
CHIX
18/03/2021
08:11:20
00259221929EXPA1
3
9.270
CHIX
18/03/2021
08:12:21
00259222157EXPA1
600
9.270
CHIX
18/03/2021
08:12:21
00259222158EXPA1
25
9.328
CHIX
18/03/2021
08:32:21
00259227691EXPA1
30
9.322
CHIX
18/03/2021
08:35:16
00259228585EXPA1
517
9.320
CHIX
18/03/2021
08:44:34
00259231107EXPA1
26
9.310
CHIX
18/03/2021
08:48:28
00259232377EXPA1
200
9.310
CHIX
18/03/2021
08:48:28
00259232381EXPA1
77
9.302
CHIX
18/03/2021
08:52:36
00259233458EXPA1
200
9.302
CHIX
18/03/2021
08:52:36
00259233459EXPA1
100
9.302
CHIX
18/03/2021
08:52:36
00259233460EXPA1
512
9.314
CHIX
18/03/2021
08:55:13
00259234026EXPA1
100
9.314
CHIX
18/03/2021
08:55:13
00259234027EXPA1
41
9.314
CHIX
18/03/2021
08:55:13
00259234028EXPA1
57
9.314
CHIX
18/03/2021
08:55:13
00259234029EXPA1
29
9.314
CHIX
18/03/2021
08:55:13
00259234030EXPA1
996
9.314
CHIX
18/03/2021
08:55:13
00259234031EXPA1
426
9.324
CHIX
18/03/2021
09:00:28
00259235325EXPA1
444
9.336
CHIX
18/03/2021
09:03:59
00259236284EXPA1
1149
9.348
CHIX
18/03/2021
09:08:30
00259237358EXPA1
77
9.348
CHIX
18/03/2021
09:08:30
00259237359EXPA1
294
9.348
CHIX
18/03/2021
09:08:30
00259237360EXPA1
567
9.350
CHIX
18/03/2021
09:18:23
00259239548EXPA1
652
9.362
CHIX
18/03/2021
09:22:56
00259240702EXPA1
376
9.352
CHIX
18/03/2021
09:30:46
00259242604EXPA1
148
9.356
CHIX
18/03/2021
09:39:43
00259245388EXPA1
397
9.356
CHIX
18/03/2021
09:39:43
00259245389EXPA1
488
9.352
CHIX
18/03/2021
09:50:51
00259248269EXPA1
611
9.340
CHIX
18/03/2021
10:01:54
00259250816EXPA1
118
9.342
CHIX
18/03/2021
10:05:58
00259251877EXPA1
200
9.342
CHIX
18/03/2021
10:05:58
00259251880EXPA1
2
9.342
CHIX
18/03/2021
10:06:29
00259252027EXPA1
1055
9.342
CHIX
18/03/2021
10:07:56
00259252301EXPA1
134
9.342
CHIX
18/03/2021
10:09:54
00259252749EXPA1
77
9.342
CHIX
18/03/2021
10:09:54
00259252750EXPA1
77
9.342
CHIX
18/03/2021
10:09:54
00259252751EXPA1
178
9.342
CHIX
18/03/2021
10:09:54
00259252752EXPA1
367
9.342
CHIX
18/03/2021
10:10:24
00259252863EXPA1
174
9.342
CHIX
18/03/2021
10:10:24
00259252864EXPA1
536
9.346
CHIX
18/03/2021
10:13:20
00259253506EXPA1
57
9.362
CHIX
18/03/2021
10:27:31
00259256603EXPA1
580
9.364
CHIX
18/03/2021
10:28:20
00259256738EXPA1
353
9.354
CHIX
18/03/2021
10:40:16
00259259555EXPA1
168
9.356
CHIX
18/03/2021
10:42:35
00259260050EXPA1
308
9.360
CHIX
18/03/2021
10:43:58
00259260333EXPA1
73
9.358
CHIX
18/03/2021
10:47:31
00259261361EXPA1
3
9.358
CHIX
18/03/2021
10:47:31
00259261362EXPA1
556
9.358
CHIX
18/03/2021
10:51:40
00259262551EXPA1
77
9.356
CHIX
18/03/2021
10:57:01
00259263910EXPA1
96
9.356
CHIX
18/03/2021
10:57:01
00259263911EXPA1
77
9.356
CHIX
18/03/2021
10:57:01
00259263912EXPA1
77
9.356
CHIX
18/03/2021
10:57:01
00259263913EXPA1
196
9.356
CHIX
18/03/2021
10:57:01
00259263914EXPA1
186
9.356
CHIX
18/03/2021
10:57:01
00259263916EXPA1
161
9.356
CHIX
18/03/2021
10:57:01
00259263918EXPA1
214
9.352
CHIX
18/03/2021
11:02:17
00259265173EXPA1
83
9.352
CHIX
18/03/2021
11:02:17
00259265174EXPA1
222
9.352
CHIX
18/03/2021
11:02:17
00259265175EXPA1
96
9.356
CHIX
18/03/2021
11:06:31
00259266096EXPA1
408
9.356
CHIX
18/03/2021
11:06:31
00259266097EXPA1
85
9.356
CHIX
18/03/2021
11:06:34
00259266100EXPA1
28
9.356
CHIX
18/03/2021
11:06:34
00259266101EXPA1
469
9.352
CHIX
18/03/2021
11:09:42
00259266879EXPA1
313
9.352
CHIX
18/03/2021
11:10:18
00259267013EXPA1
45
9.356
CHIX
18/03/2021
11:12:35
00259267485EXPA1
700
9.356
CHIX
18/03/2021
11:12:35
00259267486EXPA1
586
9.326
CHIX
18/03/2021
11:21:16
00259269673EXPA1
100
9.332
CHIX
18/03/2021
11:34:51
00259272777EXPA1
434
9.332
CHIX
18/03/2021
11:34:51
00259272778EXPA1
359
9.312
CHIX
18/03/2021
11:37:55
00259273886EXPA1
491
9.312
CHIX
18/03/2021
11:41:08
00259274586EXPA1
218
9.308
CHIX
18/03/2021
11:41:52
00259274752EXPA1
531
9.302
CHIX
18/03/2021
11:44:12
00259275258EXPA1
322
9.306
CHIX
18/03/2021
11:47:31
00259276204EXPA1
77
9.306
CHIX
18/03/2021
11:47:31
00259276205EXPA1
146
9.306
CHIX
18/03/2021
11:47:31
00259276206EXPA1
619
9.306
CHIX
18/03/2021
11:47:31
00259276209EXPA1
11
9.312
CHIX
18/03/2021
11:55:17
00259278057EXPA1
57
9.324
CHIX
18/03/2021
12:03:33
00259279961EXPA1
640
9.328
CHIX
18/03/2021
12:04:00
00259280091EXPA1
95
9.328
CHIX
18/03/2021
12:12:00
00259282249EXPA1
640
9.340
CHIX
18/03/2021
13:18:33
00259297272EXPA1
514
9.350
CHIX
18/03/2021
13:25:56
00259298932EXPA1
582
9.366
CHIX
18/03/2021
13:44:25
00259305162EXPA1
42
9.366
CHIX
18/03/2021
13:46:46
00259306052EXPA1
544
9.366
CHIX
18/03/2021
13:46:46
00259306053EXPA1
441
9.366
CHIX
18/03/2021
13:46:46
00259306054EXPA1
77
9.366
CHIX
18/03/2021
13:48:44
00259306729EXPA1
237
9.366
CHIX
18/03/2021
13:48:44
00259306730EXPA1
593
9.356
CHIX
18/03/2021
13:53:40
00259308689EXPA1
617
9.376
CHIX
18/03/2021
13:59:50
00259310925EXPA1
432
9.368
CHIX
18/03/2021
14:03:52
00259312712EXPA1
34
9.372
CHIX
18/03/2021
14:17:00
00259317509EXPA1
289
9.372
CHIX
18/03/2021
14:17:00
00259317510EXPA1
1130
9.382
CHIX
18/03/2021
14:19:44
00259318254EXPA1
144
9.382
CHIX
18/03/2021
14:19:44
00259318255EXPA1
329
9.382
CHIX
18/03/2021
14:19:44
00259318256EXPA1
33
9.382
CHIX
18/03/2021
14:19:44
00259318257EXPA1
310
9.378
CHIX
18/03/2021
14:21:02
00259318647EXPA1
316
9.380
CHIX
18/03/2021
14:22:00
00259318991EXPA1
586
9.380
CHIX
18/03/2021
14:25:30
00259320147EXPA1
184
9.380
CHIX
18/03/2021
14:25:30
00259320148EXPA1
547
9.384
CHIX
18/03/2021
14:26:06
00259320419EXPA1
716
9.382
CHIX
18/03/2021
14:27:59
00259321006EXPA1
153
9.382
CHIX
18/03/2021
14:27:59
00259321008EXPA1
362
9.382
CHIX
18/03/2021
14:27:59
00259321009EXPA1
324
9.376
CHIX
18/03/2021
14:30:19
00259321995EXPA1
363
9.392
CHIX
18/03/2021
14:33:19
00259323375EXPA1
269
9.392
CHIX
18/03/2021
14:33:19
00259323378EXPA1
648
9.396
CHIX
18/03/2021
14:34:50
00259323960EXPA1
51
9.398
CHIX
18/03/2021
14:34:57
00259324011EXPA1
1
9.398
CHIX
18/03/2021
14:36:10
00259324591EXPA1
69
9.412
CHIX
18/03/2021
14:38:19
00259325866EXPA1
423
9.412
CHIX
18/03/2021
14:38:19
00259325867EXPA1
100
9.412
CHIX
18/03/2021
14:38:19
00259325868EXPA1
32
9.412
CHIX
18/03/2021
14:38:19
00259325871EXPA1
394
9.420
CHIX
18/03/2021
14:39:57
00259326575EXPA1
188
9.420
CHIX
18/03/2021
14:39:57
00259326577EXPA1
531
9.422
CHIX
18/03/2021
14:42:00
00259327446EXPA1
77
9.414
CHIX
18/03/2021
14:43:03
00259327831EXPA1
301
9.418
CHIX
18/03/2021
14:43:10
00259327895EXPA1
636
9.424
CHIX
18/03/2021
14:45:42
00259328878EXPA1
359
9.416
CHIX
18/03/2021
14:47:10
00259329520EXPA1
690
9.410
CHIX
18/03/2021
14:49:27
00259330417EXPA1
44
9.406
CHIX
18/03/2021
14:49:56
00259330664EXPA1
53
9.406
CHIX
18/03/2021
14:49:56
00259330666EXPA1
100
9.406
CHIX
18/03/2021
14:49:56
00259330667EXPA1
375
9.406
CHIX
18/03/2021
14:49:56
00259330668EXPA1
563
9.402
CHIX
18/03/2021
14:51:17
00259331288EXPA1
39
9.398
CHIX
18/03/2021
14:52:55
00259331989EXPA1
1787
9.398
CHIX
18/03/2021
14:52:55
00259331990EXPA1
605
9.388
CHIX
18/03/2021
14:54:45
00259332831EXPA1
61
9.388
CHIX
18/03/2021
14:55:47
00259333178EXPA1
374
9.388
CHIX
18/03/2021
14:55:47
00259333179EXPA1
19
9.388
CHIX
18/03/2021
14:55:47
00259333180EXPA1
134
9.388
CHIX
18/03/2021
14:55:47
00259333181EXPA1
18
9.388
CHIX
18/03/2021
14:56:09
00259333321EXPA1
203
9.388
CHIX
18/03/2021
14:56:09
00259333323EXPA1
90
9.388
CHIX
18/03/2021
14:56:09
00259333325EXPA1
90
9.388
CHIX
18/03/2021
14:56:09
00259333326EXPA1
320
9.390
CHIX
18/03/2021
14:56:56
00259333620EXPA1
592
9.398
CHIX
18/03/2021
14:58:26
00259334341EXPA1
437
9.414
CHIX
18/03/2021
15:01:24
00259335559EXPA1
120
9.414
CHIX
18/03/2021
15:01:28
00259335566EXPA1
11
9.414
CHIX
18/03/2021
15:01:28
00259335567EXPA1
227
9.434
CHIX
18/03/2021
15:03:04
00259336334EXPA1
308
9.434
CHIX
18/03/2021
15:03:04
00259336339EXPA1
47
9.434
CHIX
18/03/2021
15:03:04
00259336340EXPA1
308
9.434
CHIX
18/03/2021
15:03:04
00259336341EXPA1
1141
9.432
CHIX
18/03/2021
15:04:40
00259336981EXPA1
449
9.432
CHIX
18/03/2021
15:04:40
00259336983EXPA1
108
9.432
CHIX
18/03/2021
15:04:40
00259336984EXPA1
565
9.422
CHIX
18/03/2021
15:07:50
00259338821EXPA1
277
9.422
CHIX
18/03/2021
15:08:41
00259339223EXPA1
1141
9.432
CHIX
18/03/2021
15:11:12
00259340792EXPA1
192
9.426
CHIX
18/03/2021
15:13:17
00259341816EXPA1
106
9.426
CHIX
18/03/2021
15:13:17
00259341817EXPA1
90
9.426
CHIX
18/03/2021
15:13:17
00259341819EXPA1
112
9.426
CHIX
18/03/2021
15:13:17
00259341820EXPA1
80
9.426
CHIX
18/03/2021
15:13:17
00259341821EXPA1
1143
9.420
CHIX
18/03/2021
15:15:06
00259342767EXPA1
484
9.428
CHIX
18/03/2021
15:16:55
00259343565EXPA1
168
9.428
CHIX
18/03/2021
15:16:55
00259343566EXPA1
581
9.428
CHIX
18/03/2021
15:16:55
00259343571EXPA1
312
9.428
CHIX
18/03/2021
15:17:45
00259343937EXPA1
33
9.424
CHIX
18/03/2021
15:19:05
00259344532EXPA1
508
9.424
CHIX
18/03/2021
15:19:05
00259344534EXPA1
637
9.428
CHIX
18/03/2021
15:21:43
00259346065EXPA1
66
9.426
CHIX
18/03/2021
15:25:09
00259347520EXPA1
250
9.426
CHIX
18/03/2021
15:25:09
00259347523EXPA1
483
9.426
CHIX
18/03/2021
15:25:09
00259347525EXPA1
769
9.430
CHIX
18/03/2021
15:26:42
00259348413EXPA1
79
9.430
CHIX
18/03/2021
15:26:42
00259348414EXPA1
509
9.454
CHIX
18/03/2021
15:29:26
00259350649EXPA1
275
9.454
CHIX
18/03/2021
15:31:22
00259352344EXPA1
608
9.456
CHIX
18/03/2021
15:31:56
00259352846EXPA1
539
9.450
CHIX
18/03/2021
15:32:57
00259353709EXPA1
100
9.450
CHIX
18/03/2021
15:36:20
00259356164EXPA1
247
9.450
CHIX
18/03/2021
15:36:20
00259356166EXPA1
359
9.450
CHIX
18/03/2021
15:36:20
00259356169EXPA1
96
9.450
CHIX
18/03/2021
15:36:20
00259356170EXPA1
77
9.450
CHIX
18/03/2021
15:36:20
00259356171EXPA1
77
9.450
CHIX
18/03/2021
15:36:20
00259356172EXPA1
96
9.450
CHIX
18/03/2021
15:36:20
00259356173EXPA1
531
9.448
CHIX
18/03/2021
15:38:01
00259357197EXPA1
88
9.448
CHIX
18/03/2021
15:38:01
00259357201EXPA1
184
9.452
CHIX
18/03/2021
15:39:30
00259358093EXPA1
43
9.454
CHIX
18/03/2021
15:39:38
00259358149EXPA1
500
9.454
CHIX
18/03/2021
15:39:38
00259358151EXPA1
47
9.454
CHIX
18/03/2021
15:39:38
00259358153EXPA1
467
9.454
CHIX
18/03/2021
15:41:55
00259359441EXPA1
270
9.452
CHIX
18/03/2021
15:42:55
00259359893EXPA1
1138
9.452
CHIX
18/03/2021
15:42:55
00259359895EXPA1
129
9.452
CHIX
18/03/2021
15:42:55
00259359896EXPA1
500
9.454
CHIX
18/03/2021
15:44:43
00259360761EXPA1
91
9.454
CHIX
18/03/2021
15:44:43
00259360762EXPA1
502
9.450
CHIX
18/03/2021
15:45:31
00259361310EXPA1
632
9.450
CHIX
18/03/2021
15:46:43
00259362049EXPA1
804
9.450
CHIX
18/03/2021
15:47:49
00259362603EXPA1
379
9.452
CHIX
18/03/2021
15:49:02
00259363180EXPA1
180
9.452
CHIX
18/03/2021
15:49:02
00259363181EXPA1
595
9.454
CHIX
18/03/2021
15:49:18
00259363318EXPA1
616
9.456
CHIX
18/03/2021
15:53:16
00259365516EXPA1
531
9.460
CHIX
18/03/2021
15:53:49
00259365838EXPA1
606
9.460
CHIX
18/03/2021
15:54:38
00259366387EXPA1
353
9.460
CHIX
18/03/2021
15:54:38
00259366388EXPA1
100
9.460
CHIX
18/03/2021
15:54:38
00259366389EXPA1
766
9.460
CHIX
18/03/2021
15:55:46
00259367049EXPA1
168
9.460
CHIX
18/03/2021
15:55:46
00259367050EXPA1
399
9.460
CHIX
18/03/2021
15:56:03
00259367168EXPA1
623
9.450
CHIX
18/03/2021
15:58:01
00259368346EXPA1
655
9.460
CHIX
18/03/2021
15:59:04
00259368880EXPA1
595
9.464
CHIX
18/03/2021
16:01:23
00259370376EXPA1
91
9.464
CHIX
18/03/2021
16:02:12
00259370795EXPA1
82
9.464
CHIX
18/03/2021
16:02:12
00259370798EXPA1
260
9.464
CHIX
18/03/2021
16:02:12
00259370799EXPA1
205
9.464
CHIX
18/03/2021
16:02:14
00259370831EXPA1
629
9.468
CHIX
18/03/2021
16:03:32
00259371606EXPA1
227
9.464
CHIX
18/03/2021
16:05:21
00259372586EXPA1
303
9.464
CHIX
18/03/2021
16:05:22
00259372610EXPA1
122
9.464
CHIX
18/03/2021
16:05:24
00259372638EXPA1
608
9.470
CHIX
18/03/2021
16:06:29
00259373278EXPA1
96
9.448
CHIX
18/03/2021
16:09:22
00259375093EXPA1
77
9.448
CHIX
18/03/2021
16:09:22
00259375096EXPA1
77
9.448
CHIX
18/03/2021
16:09:22
00259375097EXPA1
74
9.448
CHIX
18/03/2021
16:09:22
00259375098EXPA1
15
9.444
CHIX
18/03/2021
16:10:26
00259375790EXPA1
194
9.430
CHIX
18/03/2021
16:12:21
00259377112EXPA1
211
9.430
CHIX
18/03/2021
16:12:21
00259377113EXPA1
200
9.430
CHIX
18/03/2021
16:12:21
00259377114EXPA1
328
9.430
CHIX
18/03/2021
16:12:21
00259377115EXPA1
396
9.416
CHIX
18/03/2021
16:14:05
00259378272EXPA1
229
9.416
CHIX
18/03/2021
16:14:33
00259378687EXPA1
585
9.424
CHIX
18/03/2021
16:16:31
00259380201EXPA1
245
9.434
CHIX
18/03/2021
16:17:04
00259380526EXPA1
456
9.434
CHIX
18/03/2021
16:17:04
00259380527EXPA1
1183
9.434
CHIX
18/03/2021
16:17:04
00259380528EXPA1
689
9.424
CHIX
18/03/2021
16:19:51
00259382709EXPA1
635
9.422
CHIX
18/03/2021
16:23:25
00259385519EXPA1
401
9.418
CHIX
18/03/2021
16:23:47
00259385852EXPA1
361
9.420
CHIX
18/03/2021
16:24:21
00259386464EXPA1
77
9.286
TRQX
18/03/2021
08:03:37
00259220133EXPA1
100
9.272
TRQX
18/03/2021
08:12:18
00259222146EXPA1
24
9.274
TRQX
18/03/2021
08:12:36
00259222200EXPA1
100
9.274
TRQX
18/03/2021
08:14:18
00259222530EXPA1
895
9.314
TRQX
18/03/2021
08:23:34
00259225351EXPA1
441
9.314
TRQX
18/03/2021
08:23:34
00259225352EXPA1
1502
9.308
TRQX
18/03/2021
08:28:37
00259226618EXPA1
3
9.316
TRQX
18/03/2021
08:34:55
00259228487EXPA1
215
9.320
TRQX
18/03/2021
08:35:10
00259228551EXPA1
23
9.320
TRQX
18/03/2021
08:44:09
00259230995EXPA1
4
9.324
TRQX
18/03/2021
09:00:28
00259235324EXPA1
63
9.362
TRQX
18/03/2021
09:25:32
00259241359EXPA1
100
9.362
TRQX
18/03/2021
09:25:32
00259241360EXPA1
1805
9.362
TRQX
18/03/2021
09:25:32
00259241361EXPA1
62
9.352
TRQX
18/03/2021
09:30:46
00259242602EXPA1
1607
9.360
TRQX
18/03/2021
09:33:09
00259243268EXPA1
5
9.354
TRQX
18/03/2021
09:43:54
00259246564EXPA1
100
9.348
TRQX
18/03/2021
09:47:40
00259247561EXPA1
500
9.348
TRQX
18/03/2021
09:47:40
00259247562EXPA1
497
9.344
TRQX
18/03/2021
09:53:31
00259248925EXPA1
500
9.344
TRQX
18/03/2021
09:53:31
00259248927EXPA1
5
9.342
TRQX
18/03/2021
10:05:58
00259251875EXPA1
500
9.342
TRQX
18/03/2021
10:05:58
00259251876EXPA1
117
9.342
TRQX
18/03/2021
10:06:29
00259252023EXPA1
500
9.342
TRQX
18/03/2021
10:06:29
00259252025EXPA1
1723
9.358
TRQX
18/03/2021
10:16:49
00259254220EXPA1
226
9.362
TRQX
18/03/2021
10:34:12
00259258172EXPA1
172
9.362
TRQX
18/03/2021
10:34:12
00259258173EXPA1
4
9.354
TRQX
18/03/2021
10:39:19
00259259317EXPA1
112
9.354
TRQX
18/03/2021
10:39:19
00259259319EXPA1
227
9.358
TRQX
18/03/2021
10:47:31
00259261358EXPA1
100
9.310
TRQX
18/03/2021
11:42:42
00259274906EXPA1
424
9.306
TRQX
18/03/2021
11:47:31
00259276203EXPA1
263
9.306
TRQX
18/03/2021
11:47:31
00259276207EXPA1
52
9.306
TRQX
18/03/2021
11:47:31
00259276208EXPA1
76
9.314
TRQX
18/03/2021
11:55:55
00259278186EXPA1
392
9.320
TRQX
18/03/2021
11:58:13
00259278748EXPA1
457
9.320
TRQX
18/03/2021
11:58:38
00259278787EXPA1
130
9.320
TRQX
18/03/2021
11:58:38
00259278788EXPA1
309
9.356
TRQX
18/03/2021
13:53:40
00259308688EXPA1
504
9.372
TRQX
18/03/2021
13:57:38
00259310128EXPA1
920
9.372
TRQX
18/03/2021
13:57:38
00259310129EXPA1
362
9.368
TRQX
18/03/2021
14:03:52
00259312709EXPA1
188
9.368
TRQX
18/03/2021
14:05:29
00259313452EXPA1
152
9.386
TRQX
18/03/2021
14:09:59
00259315167EXPA1
23
9.380
TRQX
18/03/2021
14:19:37
00259318202EXPA1
158
9.380
TRQX
18/03/2021
14:19:37
00259318203EXPA1
308
9.384
TRQX
18/03/2021
14:26:06
00259320418EXPA1
1001
9.384
TRQX
18/03/2021
14:31:07
00259322304EXPA1
353
9.392
TRQX
18/03/2021
14:33:19
00259323377EXPA1
6
9.392
TRQX
18/03/2021
14:33:24
00259323391EXPA1
393
9.414
TRQX
18/03/2021
14:37:03
00259325154EXPA1
47
9.418
TRQX
18/03/2021
14:39:54
00259326553EXPA1
155
9.418
TRQX
18/03/2021
14:39:54
00259326554EXPA1
37
9.434
TRQX
18/03/2021
15:03:04
00259336332EXPA1
533
9.424
TRQX
18/03/2021
15:24:22
00259347138EXPA1
310
9.456
TRQX
18/03/2021
15:35:04
00259355199EXPA1
336
9.452
TRQX
18/03/2021
15:40:33
00259358763EXPA1
169
9.452
TRQX
18/03/2021
15:40:33
00259358764EXPA1
100
9.452
TRQX
18/03/2021
15:40:33
00259358765EXPA1
166
9.452
TRQX
18/03/2021
15:42:55
00259359891EXPA1
17
9.450
TRQX
18/03/2021
15:44:02
00259360393EXPA1
323
9.454
TRQX
18/03/2021
15:44:43
00259360760EXPA1
50
9.456
TRQX
18/03/2021
15:50:45
00259364011EXPA1
96
9.456
TRQX
18/03/2021
15:50:45
00259364014EXPA1
100
9.456
TRQX
18/03/2021
15:50:45
00259364015EXPA1
100
9.456
TRQX
18/03/2021
15:50:45
00259364016EXPA1
549
9.456
TRQX
18/03/2021
15:50:45
00259364017EXPA1
325
9.448
TRQX
18/03/2021
16:09:22
00259375088EXPA1
90
9.424
TRQX
18/03/2021
16:20:35
00259383318EXPA1
486
9.424
TRQX
18/03/2021
16:20:35
00259383319EXPA1
103
9.424
TRQX
18/03/2021
16:20:35
00259383320EXPA1
426
9.420
TRQX
18/03/2021
16:22:18
00259384610EXPA1
562
9.420
TRQX
18/03/2021
16:22:18
00259384611EXPA1
540
9.420
TRQX
18/03/2021
16:22:23
00259384659EXPA1
229
9.420
TRQX
18/03/2021
16:24:21
00259386462EXPA1
10
9.278
XLON
18/03/2021
08:02:05
00259219804EXPA1
390
9.264
XLON
18/03/2021
08:02:23
00259219910EXPA1
426
9.276
XLON
18/03/2021
08:03:05
00259220062EXPA1
250
9.278
XLON
18/03/2021
08:04:21
00259220244EXPA1
101
9.280
XLON
18/03/2021
08:04:24
00259220246EXPA1
250
9.280
XLON
18/03/2021
08:04:30
00259220262EXPA1
150
9.280
XLON
18/03/2021
08:04:30
00259220263EXPA1
161
9.280
XLON
18/03/2021
08:04:36
00259220270EXPA1
449
9.280
XLON
18/03/2021
08:07:46
00259221128EXPA1
412
9.280
XLON
18/03/2021
08:08:00
00259221165EXPA1
431
9.282
XLON
18/03/2021
08:08:53
00259221328EXPA1
291
9.270
XLON
18/03/2021
08:09:57
00259221584EXPA1
140
9.270
XLON
18/03/2021
08:09:57
00259221587EXPA1
497
9.278
XLON
18/03/2021
08:10:31
00259221778EXPA1
467
9.276
XLON
18/03/2021
08:10:57
00259221848EXPA1
250
9.272
XLON
18/03/2021
08:11:14
00259221915EXPA1
73
9.272
XLON
18/03/2021
08:11:14
00259221916EXPA1
293
9.272
XLON
18/03/2021
08:11:14
00259221917EXPA1
203
9.272
XLON
18/03/2021
08:11:14
00259221918EXPA1
56
9.276
XLON
18/03/2021
08:11:23
00259221954EXPA1
425
9.274
XLON
18/03/2021
08:12:13
00259222120EXPA1
250
9.270
XLON
18/03/2021
08:12:21
00259222159EXPA1
581
9.270
XLON
18/03/2021
08:12:21
00259222160EXPA1
443
9.274
XLON
18/03/2021
08:14:07
00259222483EXPA1
94
9.274
XLON
18/03/2021
08:14:07
00259222484EXPA1
1
9.278
XLON
18/03/2021
08:15:01
00259222670EXPA1
3
9.280
XLON
18/03/2021
08:15:01
00259222671EXPA1
431
9.284
XLON
18/03/2021
08:16:15
00259223072EXPA1
441
9.284
XLON
18/03/2021
08:16:37
00259223278EXPA1
250
9.286
XLON
18/03/2021
08:17:22
00259223576EXPA1
250
9.286
XLON
18/03/2021
08:17:28
00259223619EXPA1
279
9.290
XLON
18/03/2021
08:18:07
00259223764EXPA1
478
9.296
XLON
18/03/2021
08:18:31
00259223885EXPA1
358
9.310
XLON
18/03/2021
08:21:51
00259224831EXPA1
459
9.314
XLON
18/03/2021
08:23:36
00259225353EXPA1
354
9.322
XLON
18/03/2021
08:24:48
00259225653EXPA1
167
9.322
XLON
18/03/2021
08:24:48
00259225654EXPA1
495
9.322
XLON
18/03/2021
08:25:45
00259225918EXPA1
1081
9.332
XLON
18/03/2021
08:26:13
00259226004EXPA1
440
9.332
XLON
18/03/2021
08:26:13
00259226006EXPA1
586
9.326
XLON
18/03/2021
08:27:17
00259226243EXPA1
510
9.318
XLON
18/03/2021
08:29:40
00259226898EXPA1
428
9.326
XLON
18/03/2021
08:32:10
00259227612EXPA1
184
9.326
XLON
18/03/2021
08:32:10
00259227614EXPA1
76
9.328
XLON
18/03/2021
08:32:21
00259227692EXPA1
44
9.330
XLON
18/03/2021
08:32:30
00259227721EXPA1
3
9.330
XLON
18/03/2021
08:32:33
00259227735EXPA1
250
9.322
XLON
18/03/2021
08:33:17
00259228039EXPA1
108
9.322
XLON
18/03/2021
08:33:17
00259228040EXPA1
700
9.318
XLON
18/03/2021
08:34:25
00259228404EXPA1
668
9.326
XLON
18/03/2021
08:35:27
00259228612EXPA1
250
9.322
XLON
18/03/2021
08:35:32
00259228653EXPA1
188
9.322
XLON
18/03/2021
08:35:32
00259228654EXPA1
374
9.322
XLON
18/03/2021
08:35:32
00259228655EXPA1
230
9.322
XLON
18/03/2021
08:35:32
00259228656EXPA1
61
9.322
XLON
18/03/2021
08:35:32
00259228657EXPA1
77
9.322
XLON
18/03/2021
08:35:32
00259228658EXPA1
77
9.322
XLON
18/03/2021
08:35:32
00259228659EXPA1
250
9.320
XLON
18/03/2021
08:35:44
00259228714EXPA1
250
9.320
XLON
18/03/2021
08:35:47
00259228727EXPA1
250
9.320
XLON
18/03/2021
08:36:06
00259228805EXPA1
811
9.320
XLON
18/03/2021
08:36:06
00259228806EXPA1
768
9.320
XLON
18/03/2021
08:36:06
00259228807EXPA1
588
9.318
XLON
18/03/2021
08:37:43
00259229272EXPA1
129
9.318
XLON
18/03/2021
08:39:25
00259229759EXPA1
61
9.314
XLON
18/03/2021
08:41:03
00259230172EXPA1
3
9.312
XLON
18/03/2021
08:41:32
00259230304EXPA1
57
9.320
XLON
18/03/2021
08:44:17
00259231024EXPA1
1119
9.320
XLON
18/03/2021
08:44:34
00259231108EXPA1
676
9.330
XLON
18/03/2021
08:46:13
00259231665EXPA1
250
9.326
XLON
18/03/2021
08:47:00
00259231934EXPA1
70
9.326
XLON
18/03/2021
08:47:00
00259231935EXPA1
652
9.322
XLON
18/03/2021
08:47:06
00259231968EXPA1
250
9.310
XLON
18/03/2021
08:48:28
00259232378EXPA1
137
9.310
XLON
18/03/2021
08:48:28
00259232380EXPA1
865
9.316
XLON
18/03/2021
08:49:15
00259232610EXPA1
207
9.306
XLON
18/03/2021
08:50:08
00259232809EXPA1
487
9.306
XLON
18/03/2021
08:50:08
00259232810EXPA1
526
9.296
XLON
18/03/2021
08:51:17
00259233133EXPA1
188
9.296
XLON
18/03/2021
08:51:17
00259233134EXPA1
837
9.300
XLON
18/03/2021
08:52:52
00259233511EXPA1
609
9.292
XLON
18/03/2021
08:53:43
00259233711EXPA1
790
9.330
XLON
18/03/2021
08:57:12
00259234552EXPA1
666
9.328
XLON
18/03/2021
08:57:49
00259234734EXPA1
440
9.326
XLON
18/03/2021
08:58:42
00259234925EXPA1
294
9.326
XLON
18/03/2021
08:58:42
00259234926EXPA1
135
9.324
XLON
18/03/2021
09:00:28
00259235326EXPA1
752
9.322
XLON
18/03/2021
09:00:52
00259235423EXPA1
654
9.324
XLON
18/03/2021
09:01:35
00259235712EXPA1
343
9.324
XLON
18/03/2021
09:01:35
00259235713EXPA1
3
9.330
XLON
18/03/2021
09:03:39
00259236208EXPA1
250
9.336
XLON
18/03/2021
09:03:59
00259236283EXPA1
1085
9.336
XLON
18/03/2021
09:03:59
00259236285EXPA1
741
9.342
XLON
18/03/2021
09:06:07
00259236799EXPA1
701
9.344
XLON
18/03/2021
09:07:34
00259237185EXPA1
354
9.348
XLON
18/03/2021
09:08:30
00259237361EXPA1
91
9.348
XLON
18/03/2021
09:08:32
00259237365EXPA1
610
9.358
XLON
18/03/2021
09:10:49
00259237810EXPA1
81
9.358
XLON
18/03/2021
09:10:49
00259237811EXPA1
818
9.348
XLON
18/03/2021
09:11:27
00259237959EXPA1
858
9.356
XLON
18/03/2021
09:12:22
00259238162EXPA1
23
9.350
XLON
18/03/2021
09:13:07
00259238333EXPA1
696
9.350
XLON
18/03/2021
09:13:41
00259238447EXPA1
770
9.344
XLON
18/03/2021
09:14:36
00259238684EXPA1
716
9.336
XLON
18/03/2021
09:15:35
00259238892EXPA1
250
9.350
XLON
18/03/2021
09:17:50
00259239424EXPA1
150
9.350
XLON
18/03/2021
09:17:50
00259239425EXPA1
1151
9.350
XLON
18/03/2021
09:18:23
00259239549EXPA1
801
9.360
XLON
18/03/2021
09:20:33
00259240067EXPA1
1393
9.362
XLON
18/03/2021
09:22:56
00259240703EXPA1
59
9.358
XLON
18/03/2021
09:24:05
00259241030EXPA1
41
9.354
XLON
18/03/2021
09:27:14
00259241713EXPA1
778
9.354
XLON
18/03/2021
09:27:14
00259241714EXPA1
693
9.350
XLON
18/03/2021
09:29:19
00259242261EXPA1
763
9.352
XLON
18/03/2021
09:30:46
00259242605EXPA1
684
9.352
XLON
18/03/2021
09:37:05
00259244544EXPA1
166
9.356
XLON
18/03/2021
09:39:25
00259245358EXPA1
1000
9.356
XLON
18/03/2021
09:39:25
00259245359EXPA1
212
9.356
XLON
18/03/2021
09:39:43
00259245390EXPA1
778
9.354
XLON
18/03/2021
09:40:23
00259245669EXPA1
625
9.350
XLON
18/03/2021
09:42:31
00259246315EXPA1
998
9.354
XLON
18/03/2021
09:44:00
00259246587EXPA1
444
9.356
XLON
18/03/2021
09:45:00
00259246860EXPA1
728
9.350
XLON
18/03/2021
09:46:20
00259247246EXPA1
700
9.344
XLON
18/03/2021
09:48:10
00259247696EXPA1
813
9.348
XLON
18/03/2021
09:48:48
00259247850EXPA1
1069
9.352
XLON
18/03/2021
09:50:51
00259248270EXPA1
777
9.340
XLON
18/03/2021
09:53:51
00259249007EXPA1
896
9.332
XLON
18/03/2021
09:55:27
00259249357EXPA1
648
9.332
XLON
18/03/2021
09:57:14
00259249795EXPA1
203
9.332
XLON
18/03/2021
09:58:03
00259249939EXPA1
486
9.332
XLON
18/03/2021
09:58:03
00259249940EXPA1
769
9.334
XLON
18/03/2021
10:00:03
00259250455EXPA1
500
9.340
XLON
18/03/2021
10:01:54
00259250817EXPA1
778
9.340
XLON
18/03/2021
10:01:54
00259250818EXPA1
18
9.342
XLON
18/03/2021
10:05:58
00259251878EXPA1
261
9.342
XLON
18/03/2021
10:05:58
00259251879EXPA1
250
9.342
XLON
18/03/2021
10:06:29
00259252024EXPA1
984
9.342
XLON
18/03/2021
10:10:28
00259252882EXPA1
1071
9.346
XLON
18/03/2021
10:13:20
00259253507EXPA1
250
9.352
XLON
18/03/2021
10:15:42
00259253964EXPA1
150
9.352
XLON
18/03/2021
10:15:42
00259253965EXPA1
445
9.366
XLON
18/03/2021
10:19:17
00259254682EXPA1
190
9.366
XLON
18/03/2021
10:19:17
00259254683EXPA1
95
9.368
XLON
18/03/2021
10:19:38
00259254745EXPA1
821
9.368
XLON
18/03/2021
10:19:38
00259254746EXPA1
150
9.366
XLON
18/03/2021
10:21:23
00259255201EXPA1
560
9.366
XLON
18/03/2021
10:21:23
00259255202EXPA1
883
9.364
XLON
18/03/2021
10:22:04
00259255373EXPA1
908
9.352
XLON
18/03/2021
10:24:00
00259255835EXPA1
2
9.358
XLON
18/03/2021
10:26:35
00259256383EXPA1
500
9.358
XLON
18/03/2021
10:26:35
00259256384EXPA1
467
9.360
XLON
18/03/2021
10:27:10
00259256510EXPA1
1296
9.364
XLON
18/03/2021
10:28:20
00259256739EXPA1
668
9.362
XLON
18/03/2021
10:30:00
00259257084EXPA1
755
9.356
XLON
18/03/2021
10:31:53
00259257516EXPA1
1416
9.362
XLON
18/03/2021
10:34:12
00259258174EXPA1
250
9.364
XLON
18/03/2021
10:36:40
00259258622EXPA1
756
9.360
XLON
18/03/2021
10:36:43
00259258634EXPA1
779
9.356
XLON
18/03/2021
10:37:27
00259258776EXPA1
692
9.354
XLON
18/03/2021
10:40:16
00259259556EXPA1
461
9.358
XLON
18/03/2021
10:43:22
00259260206EXPA1
500
9.358
XLON
18/03/2021
10:43:22
00259260207EXPA1
93
9.360
XLON
18/03/2021
10:43:58
00259260334EXPA1
543
9.360
XLON
18/03/2021
10:43:58
00259260335EXPA1
798
9.358
XLON
18/03/2021
10:45:30
00259260755EXPA1
424
9.358
XLON
18/03/2021
10:47:31
00259261359EXPA1
471
9.354
XLON
18/03/2021
10:49:18
00259261992EXPA1
377
9.354
XLON
18/03/2021
10:49:18
00259261993EXPA1
1161
9.358
XLON
18/03/2021
10:51:40
00259262552EXPA1
660
9.352
XLON
18/03/2021
10:58:07
00259264120EXPA1
107
9.350
XLON
18/03/2021
10:59:17
00259264449EXPA1
316
9.350
XLON
18/03/2021
10:59:17
00259264450EXPA1
358
9.350
XLON
18/03/2021
10:59:17
00259264451EXPA1
250
9.354
XLON
18/03/2021
11:01:42
00259265020EXPA1
93
9.354
XLON
18/03/2021
11:01:42
00259265021EXPA1
628
9.352
XLON
18/03/2021
11:02:15
00259265168EXPA1
523
9.352
XLON
18/03/2021
11:02:15
00259265169EXPA1
800
9.352
XLON
18/03/2021
11:04:08
00259265518EXPA1
498
9.356
XLON
18/03/2021
11:06:34
00259266102EXPA1
850
9.356
XLON
18/03/2021
11:06:34
00259266103EXPA1
1
9.352
XLON
18/03/2021
11:09:42
00259266878EXPA1
691
9.352
XLON
18/03/2021
11:10:18
00259267011EXPA1
675
9.352
XLON
18/03/2021
11:12:38
00259267504EXPA1
815
9.346
XLON
18/03/2021
11:13:25
00259267691EXPA1
760
9.328
XLON
18/03/2021
11:16:42
00259268402EXPA1
250
9.330
XLON
18/03/2021
11:17:57
00259268893EXPA1
172
9.330
XLON
18/03/2021
11:17:57
00259268894EXPA1
197
9.330
XLON
18/03/2021
11:17:57
00259268895EXPA1
162
9.330
XLON
18/03/2021
11:17:57
00259268896EXPA1
146
9.330
XLON
18/03/2021
11:17:57
00259268897EXPA1
143
9.330
XLON
18/03/2021
11:17:57
00259268898EXPA1
530
9.330
XLON
18/03/2021
11:17:57
00259268899EXPA1
1362
9.326
XLON
18/03/2021
11:21:19
00259269686EXPA1
797
9.330
XLON
18/03/2021
11:23:30
00259270168EXPA1
309
9.328
XLON
18/03/2021
11:26:01
00259270745EXPA1
502
9.328
XLON
18/03/2021
11:26:01
00259270746EXPA1
171
9.332
XLON
18/03/2021
11:28:17
00259271126EXPA1
143
9.332
XLON
18/03/2021
11:28:17
00259271127EXPA1
213
9.332
XLON
18/03/2021
11:28:17
00259271128EXPA1
106
9.332
XLON
18/03/2021
11:34:51
00259272779EXPA1
133
9.332
XLON
18/03/2021
11:34:51
00259272780EXPA1
266
9.332
XLON
18/03/2021
11:34:51
00259272781EXPA1
694
9.320
XLON
18/03/2021
11:36:05
00259273220EXPA1
250
9.312
XLON
18/03/2021
11:38:49
00259274059EXPA1
96
9.312
XLON
18/03/2021
11:38:49
00259274060EXPA1
250
9.312
XLON
18/03/2021
11:38:52
00259274074EXPA1
421
9.312
XLON
18/03/2021
11:38:52
00259274075EXPA1
250
9.312
XLON
18/03/2021
11:39:04
00259274126EXPA1
682
9.312
XLON
18/03/2021
11:40:24
00259274419EXPA1
100
9.312
XLON
18/03/2021
11:41:08
00259274587EXPA1
100
9.312
XLON
18/03/2021
11:41:08
00259274589EXPA1
83
9.312
XLON
18/03/2021
11:41:08
00259274590EXPA1
635
9.310
XLON
18/03/2021
11:41:47
00259274741EXPA1
67
9.308
XLON
18/03/2021
11:41:52
00259274753EXPA1
62
9.308
XLON
18/03/2021
11:41:52
00259274754EXPA1
332
9.308
XLON
18/03/2021
11:41:52
00259274755EXPA1
250
9.308
XLON
18/03/2021
11:42:39
00259274897EXPA1
584
9.306
XLON
18/03/2021
11:42:48
00259274934EXPA1
1235
9.302
XLON
18/03/2021
11:44:12
00259275259EXPA1
747
9.306
XLON
18/03/2021
11:49:36
00259276785EXPA1
664
9.306
XLON
18/03/2021
11:52:27
00259277398EXPA1
773
9.310
XLON
18/03/2021
11:53:29
00259277617EXPA1
809
9.312
XLON
18/03/2021
11:55:17
00259278055EXPA1
261
9.312
XLON
18/03/2021
11:55:17
00259278056EXPA1
763
9.314
XLON
18/03/2021
12:00:11
00259279162EXPA1
85
9.320
XLON
18/03/2021
12:02:40
00259279762EXPA1
163
9.324
XLON
18/03/2021
12:03:33
00259279960EXPA1
1288
9.328
XLON
18/03/2021
12:04:00
00259280092EXPA1
209
9.320
XLON
18/03/2021
12:07:20
00259281238EXPA1
366
9.320
XLON
18/03/2021
12:07:20
00259281239EXPA1
250
9.328
XLON
18/03/2021
12:12:00
00259282248EXPA1
25
9.328
XLON
18/03/2021
12:44:08
00259289684EXPA1
543
9.328
XLON
18/03/2021
12:44:08
00259289685EXPA1
587
9.332
XLON
18/03/2021
12:54:52
00259291900EXPA1
284
9.332
XLON
18/03/2021
12:54:52
00259291901EXPA1
387
9.340
XLON
18/03/2021
13:18:07
00259297198EXPA1
1230
9.340
XLON
18/03/2021
13:18:33
00259297273EXPA1
87
9.350
XLON
18/03/2021
13:25:56
00259298931EXPA1
401
9.362
XLON
18/03/2021
13:40:37
00259303823EXPA1
766
9.360
XLON
18/03/2021
13:41:47
00259304266EXPA1
758
9.360
XLON
18/03/2021
13:42:48
00259304604EXPA1
1180
9.366
XLON
18/03/2021
13:44:25
00259305163EXPA1
195
9.366
XLON
18/03/2021
13:48:44
00259306726EXPA1
120
9.366
XLON
18/03/2021
13:48:44
00259306728EXPA1
704
9.366
XLON
18/03/2021
13:49:01
00259306837EXPA1
631
9.364
XLON
18/03/2021
13:50:16
00259307180EXPA1
695
9.358
XLON
18/03/2021
13:51:13
00259307618EXPA1
1167
9.356
XLON
18/03/2021
13:53:40
00259308690EXPA1
117
9.356
XLON
18/03/2021
13:53:41
00259308694EXPA1
844
9.358
XLON
18/03/2021
13:54:53
00259309015EXPA1
698
9.370
XLON
18/03/2021
13:56:45
00259309795EXPA1
1318
9.376
XLON
18/03/2021
13:59:50
00259310924EXPA1
886
9.374
XLON
18/03/2021
14:01:22
00259311578EXPA1
776
9.372
XLON
18/03/2021
14:02:26
00259312069EXPA1
250
9.368
XLON
18/03/2021
14:03:33
00259312558EXPA1
250
9.368
XLON
18/03/2021
14:03:52
00259312710EXPA1
500
9.370
XLON
18/03/2021
14:05:46
00259313544EXPA1
1505
9.374
XLON
18/03/2021
14:06:25
00259313823EXPA1
800
9.372
XLON
18/03/2021
14:08:33
00259314674EXPA1
120
9.386
XLON
18/03/2021
14:09:59
00259315159EXPA1
400
9.386
XLON
18/03/2021
14:09:59
00259315163EXPA1
138
9.386
XLON
18/03/2021
14:09:59
00259315165EXPA1
223
9.386
XLON
18/03/2021
14:09:59
00259315166EXPA1
250
9.382
XLON
18/03/2021
14:09:59
00259315168EXPA1
540
9.382
XLON
18/03/2021
14:09:59
00259315169EXPA1
160
9.384
XLON
18/03/2021
14:09:59
00259315170EXPA1
876
9.376
XLON
18/03/2021
14:11:57
00259315758EXPA1
1268
9.376
XLON
18/03/2021
14:13:20
00259316188EXPA1
250
9.376
XLON
18/03/2021
14:13:20
00259316189EXPA1
358
9.376
XLON
18/03/2021
14:13:20
00259316190EXPA1
250
9.378
XLON
18/03/2021
14:15:38
00259316969EXPA1
150
9.380
XLON
18/03/2021
14:15:38
00259316970EXPA1
49
9.378
XLON
18/03/2021
14:15:38
00259316971EXPA1
689
9.372
XLON
18/03/2021
14:17:00
00259317511EXPA1
200
9.376
XLON
18/03/2021
14:18:28
00259317879EXPA1
684
9.378
XLON
18/03/2021
14:21:02
00259318646EXPA1
707
9.380
XLON
18/03/2021
14:22:00
00259318992EXPA1
814
9.378
XLON
18/03/2021
14:23:18
00259319412EXPA1
5
9.380
XLON
18/03/2021
14:25:30
00259320149EXPA1
1279
9.384
XLON
18/03/2021
14:26:06
00259320420EXPA1
92
9.382
XLON
18/03/2021
14:27:59
00259321010EXPA1
261
9.382
XLON
18/03/2021
14:27:59
00259321011EXPA1
495
9.376
XLON
18/03/2021
14:29:13
00259321435EXPA1
275
9.376
XLON
18/03/2021
14:29:13
00259321436EXPA1
331
9.376
XLON
18/03/2021
14:30:19
00259321996EXPA1
401
9.376
XLON
18/03/2021
14:30:19
00259321997EXPA1
250
9.384
XLON
18/03/2021
14:32:04
00259322687EXPA1
134
9.384
XLON
18/03/2021
14:32:04
00259322689EXPA1
250
9.384
XLON
18/03/2021
14:32:04
00259322690EXPA1
729
9.384
XLON
18/03/2021
14:32:04
00259322691EXPA1
157
9.384
XLON
18/03/2021
14:32:04
00259322692EXPA1
284
9.384
XLON
18/03/2021
14:32:04
00259322693EXPA1
838
9.392
XLON
18/03/2021
14:33:19
00259323376EXPA1
588
9.392
XLON
18/03/2021
14:33:19
00259323379EXPA1
20
9.392
XLON
18/03/2021
14:34:32
00259323883EXPA1
217
9.398
XLON
18/03/2021
14:34:57
00259324008EXPA1
382
9.398
XLON
18/03/2021
14:34:57
00259324009EXPA1
218
9.398
XLON
18/03/2021
14:34:57
00259324013EXPA1
250
9.398
XLON
18/03/2021
14:34:57
00259324014EXPA1
113
9.398
XLON
18/03/2021
14:34:57
00259324015EXPA1
250
9.398
XLON
18/03/2021
14:34:57
00259324016EXPA1
187
9.398
XLON
18/03/2021
14:34:57
00259324017EXPA1
250
9.398
XLON
18/03/2021
14:36:10
00259324588EXPA1
13
9.398
XLON
18/03/2021
14:36:10
00259324590EXPA1
505
9.398
XLON
18/03/2021
14:36:10
00259324592EXPA1
250
9.412
XLON
18/03/2021
14:37:03
00259325155EXPA1
192
9.414
XLON
18/03/2021
14:37:03
00259325156EXPA1
150
9.414
XLON
18/03/2021
14:37:03
00259325158EXPA1
872
9.414
XLON
18/03/2021
14:37:03
00259325159EXPA1
1319
9.412
XLON
18/03/2021
14:38:19
00259325869EXPA1
758
9.410
XLON
18/03/2021
14:39:04
00259326246EXPA1
1256
9.420
XLON
18/03/2021
14:39:57
00259326578EXPA1
1156
9.422
XLON
18/03/2021
14:42:00
00259327447EXPA1
4
9.422
XLON
18/03/2021
14:42:00
00259327448EXPA1
225
9.414
XLON
18/03/2021
14:43:03
00259327832EXPA1
174
9.414
XLON
18/03/2021
14:43:03
00259327833EXPA1
53
9.420
XLON
18/03/2021
14:43:10
00259327896EXPA1
178
9.420
XLON
18/03/2021
14:43:10
00259327897EXPA1
250
9.420
XLON
18/03/2021
14:43:10
00259327898EXPA1
398
9.420
XLON
18/03/2021
14:43:10
00259327899EXPA1
630
9.420
XLON
18/03/2021
14:43:10
00259327900EXPA1
695
9.414
XLON
18/03/2021
14:44:34
00259328441EXPA1
454
9.414
XLON
18/03/2021
14:44:34
00259328444EXPA1
195
9.414
XLON
18/03/2021
14:44:34
00259328445EXPA1
1462
9.424
XLON
18/03/2021
14:45:42
00259328879EXPA1
447
9.416
XLON
18/03/2021
14:47:10
00259329521EXPA1
405
9.416
XLON
18/03/2021
14:47:10
00259329522EXPA1
84
9.416
XLON
18/03/2021
14:47:10
00259329523EXPA1
148
9.416
XLON
18/03/2021
14:47:10
00259329524EXPA1
413
9.416
XLON
18/03/2021
14:47:10
00259329525EXPA1
277
9.410
XLON
18/03/2021
14:49:27
00259330418EXPA1
1104
9.410
XLON
18/03/2021
14:49:27
00259330419EXPA1
491
9.406
XLON
18/03/2021
14:49:56
00259330658EXPA1
470
9.406
XLON
18/03/2021
14:49:56
00259330663EXPA1
150
9.406
XLON
18/03/2021
14:49:56
00259330665EXPA1
82
9.406
XLON
18/03/2021
14:49:56
00259330669EXPA1
68
9.402
XLON
18/03/2021
14:51:18
00259331312EXPA1
1186
9.402
XLON
18/03/2021
14:51:19
00259331313EXPA1
776
9.402
XLON
18/03/2021
14:52:35
00259331869EXPA1
1227
9.388
XLON
18/03/2021
14:54:45
00259332832EXPA1
884
9.388
XLON
18/03/2021
14:56:09
00259333324EXPA1
454
9.390
XLON
18/03/2021
14:56:56
00259333621EXPA1
822
9.390
XLON
18/03/2021
14:56:56
00259333622EXPA1
78
9.398
XLON
18/03/2021
14:58:26
00259334342EXPA1
1215
9.398
XLON
18/03/2021
14:58:26
00259334343EXPA1
198
9.408
XLON
18/03/2021
14:59:38
00259334791EXPA1
93
9.408
XLON
18/03/2021
14:59:38
00259334792EXPA1
475
9.408
XLON
18/03/2021
14:59:38
00259334793EXPA1
77
9.408
XLON
18/03/2021
14:59:38
00259334794EXPA1
1215
9.408
XLON
18/03/2021
14:59:38
00259334795EXPA1
692
9.410
XLON
18/03/2021
15:00:28
00259335207EXPA1
272
9.414
XLON
18/03/2021
15:01:24
00259335558EXPA1
1208
9.414
XLON
18/03/2021
15:01:28
00259335568EXPA1
175
9.434
XLON
18/03/2021
15:03:04
00259336333EXPA1
475
9.434
XLON
18/03/2021
15:03:04
00259336335EXPA1
500
9.434
XLON
18/03/2021
15:03:04
00259336336EXPA1
501
9.434
XLON
18/03/2021
15:03:04
00259336337EXPA1
879
9.434
XLON
18/03/2021
15:03:41
00259336517EXPA1
352
9.432
XLON
18/03/2021
15:04:40
00259336982EXPA1
707
9.434
XLON
18/03/2021
15:05:36
00259337561EXPA1
65
9.434
XLON
18/03/2021
15:05:36
00259337562EXPA1
828
9.428
XLON
18/03/2021
15:06:02
00259337747EXPA1
514
9.422
XLON
18/03/2021
15:06:27
00259337949EXPA1
251
9.422
XLON
18/03/2021
15:06:27
00259337950EXPA1
1246
9.422
XLON
18/03/2021
15:07:50
00259338822EXPA1
449
9.422
XLON
18/03/2021
15:08:41
00259339222EXPA1
450
9.422
XLON
18/03/2021
15:08:41
00259339225EXPA1
787
9.426
XLON
18/03/2021
15:09:37
00259339790EXPA1
893
9.424
XLON
18/03/2021
15:10:23
00259340167EXPA1
231
9.424
XLON
18/03/2021
15:10:23
00259340168EXPA1
250
9.432
XLON
18/03/2021
15:11:12
00259340789EXPA1
154
9.432
XLON
18/03/2021
15:11:12
00259340790EXPA1
145
9.432
XLON
18/03/2021
15:11:12
00259340791EXPA1
410
9.432
XLON
18/03/2021
15:11:40
00259341000EXPA1
820
9.430
XLON
18/03/2021
15:12:37
00259341487EXPA1
1315
9.426
XLON
18/03/2021
15:13:17
00259341818EXPA1
79
9.422
XLON
18/03/2021
15:14:33
00259342519EXPA1
92
9.422
XLON
18/03/2021
15:14:33
00259342520EXPA1
694
9.422
XLON
18/03/2021
15:14:33
00259342521EXPA1
1367
9.428
XLON
18/03/2021
15:16:55
00259343572EXPA1
60
9.426
XLON
18/03/2021
15:17:45
00259343932EXPA1
386
9.428
XLON
18/03/2021
15:17:45
00259343936EXPA1
692
9.428
XLON
18/03/2021
15:17:45
00259343938EXPA1
33
9.424
XLON
18/03/2021
15:19:05
00259344533EXPA1
1134
9.424
XLON
18/03/2021
15:19:05
00259344535EXPA1
819
9.424
XLON
18/03/2021
15:20:01
00259345104EXPA1
250
9.426
XLON
18/03/2021
15:21:03
00259345743EXPA1
1344
9.428
XLON
18/03/2021
15:21:43
00259346066EXPA1
250
9.428
XLON
18/03/2021
15:22:28
00259346391EXPA1
448
9.428
XLON
18/03/2021
15:22:28
00259346392EXPA1
314
9.428
XLON
18/03/2021
15:22:28
00259346393EXPA1
831
9.422
XLON
18/03/2021
15:23:39
00259346861EXPA1
1
9.426
XLON
18/03/2021
15:25:09
00259347517EXPA1
222
9.426
XLON
18/03/2021
15:25:09
00259347521EXPA1
228
9.426
XLON
18/03/2021
15:25:09
00259347522EXPA1
422
9.426
XLON
18/03/2021
15:25:09
00259347524EXPA1
109
9.426
XLON
18/03/2021
15:25:09
00259347526EXPA1
500
9.426
XLON
18/03/2021
15:26:26
00259348272EXPA1
113
9.426
XLON
18/03/2021
15:26:26
00259348278EXPA1
667
9.430
XLON
18/03/2021
15:26:58
00259348523EXPA1
349
9.424
XLON
18/03/2021
15:27:37
00259349069EXPA1
456
9.424
XLON
18/03/2021
15:27:37
00259349070EXPA1
1466
9.436
XLON
18/03/2021
15:28:13
00259349616EXPA1
995
9.454
XLON
18/03/2021
15:29:26
00259350650EXPA1
280
9.452
XLON
18/03/2021
15:30:18
00259351607EXPA1
95
9.452
XLON
18/03/2021
15:30:18
00259351608EXPA1
50
9.452
XLON
18/03/2021
15:30:18
00259351609EXPA1
95
9.452
XLON
18/03/2021
15:30:18
00259351610EXPA1
50
9.452
XLON
18/03/2021
15:30:18
00259351611EXPA1
75
9.452
XLON
18/03/2021
15:30:18
00259351612EXPA1
416
9.450
XLON
18/03/2021
15:30:52
00259352020EXPA1
250
9.450
XLON
18/03/2021
15:30:52
00259352021EXPA1
250
9.454
XLON
18/03/2021
15:31:22
00259352345EXPA1
1328
9.456
XLON
18/03/2021
15:31:56
00259352857EXPA1
1150
9.450
XLON
18/03/2021
15:32:57
00259353711EXPA1
636
9.446
XLON
18/03/2021
15:33:58
00259354481EXPA1
414
9.446
XLON
18/03/2021
15:33:58
00259354482EXPA1
56
9.450
XLON
18/03/2021
15:34:39
00259354881EXPA1
1320
9.456
XLON
18/03/2021
15:35:04
00259355201EXPA1
13
9.456
XLON
18/03/2021
15:35:04
00259355202EXPA1
250
9.456
XLON
18/03/2021
15:35:04
00259355203EXPA1
32
9.456
XLON
18/03/2021
15:35:04
00259355204EXPA1
665
9.450
XLON
18/03/2021
15:36:21
00259356176EXPA1
643
9.450
XLON
18/03/2021
15:37:15
00259356769EXPA1
1135
9.448
XLON
18/03/2021
15:38:01
00259357198EXPA1
250
9.448
XLON
18/03/2021
15:38:01
00259357203EXPA1
1330
9.454
XLON
18/03/2021
15:39:38
00259358152EXPA1
77
9.452
XLON
18/03/2021
15:40:33
00259358766EXPA1
77
9.452
XLON
18/03/2021
15:40:33
00259358767EXPA1
77
9.452
XLON
18/03/2021
15:40:33
00259358768EXPA1
397
9.452
XLON
18/03/2021
15:40:33
00259358770EXPA1
250
9.452
XLON
18/03/2021
15:40:33
00259358771EXPA1
264
9.452
XLON
18/03/2021
15:40:33
00259358772EXPA1
1140
9.454
XLON
18/03/2021
15:41:55
00259359442EXPA1
1304
9.454
XLON
18/03/2021
15:44:43
00259360763EXPA1
1061
9.450
XLON
18/03/2021
15:45:31
00259361311EXPA1
52
9.450
XLON
18/03/2021
15:46:43
00259362050EXPA1
1298
9.450
XLON
18/03/2021
15:46:43
00259362051EXPA1
554
9.450
XLON
18/03/2021
15:47:49
00259362604EXPA1
173
9.450
XLON
18/03/2021
15:48:04
00259362693EXPA1
1336
9.454
XLON
18/03/2021
15:49:18
00259363319EXPA1
250
9.454
XLON
18/03/2021
15:50:45
00259364012EXPA1
312
9.456
XLON
18/03/2021
15:51:49
00259364730EXPA1
81
9.456
XLON
18/03/2021
15:51:49
00259364731EXPA1
1408
9.456
XLON
18/03/2021
15:53:16
00259365517EXPA1
213
9.460
XLON
18/03/2021
15:53:47
00259365815EXPA1
500
9.460
XLON
18/03/2021
15:53:47
00259365816EXPA1
453
9.460
XLON
18/03/2021
15:53:47
00259365817EXPA1
167
9.460
XLON
18/03/2021
15:54:38
00259366390EXPA1
233
9.460
XLON
18/03/2021
15:54:41
00259366402EXPA1
250
9.460
XLON
18/03/2021
15:56:03
00259367169EXPA1
91
9.460
XLON
18/03/2021
15:56:03
00259367170EXPA1
250
9.460
XLON
18/03/2021
15:56:06
00259367190EXPA1
116
9.460
XLON
18/03/2021
15:56:06
00259367191EXPA1
776
9.454
XLON
18/03/2021
15:57:02
00259367688EXPA1
30
9.454
XLON
18/03/2021
15:57:02
00259367689EXPA1
1339
9.450
XLON
18/03/2021
15:58:01
00259368348EXPA1
1343
9.460
XLON
18/03/2021
15:59:04
00259368881EXPA1
310
9.462
XLON
18/03/2021
15:59:56
00259369600EXPA1
511
9.462
XLON
18/03/2021
15:59:56
00259369601EXPA1
839
9.462
XLON
18/03/2021
16:00:22
00259369859EXPA1
1195
9.464
XLON
18/03/2021
16:01:23
00259370377EXPA1
47
9.464
XLON
18/03/2021
16:01:23
00259370378EXPA1
921
9.464
XLON
18/03/2021
16:02:14
00259370830EXPA1
805
9.462
XLON
18/03/2021
16:02:47
00259371093EXPA1
389
9.468
XLON
18/03/2021
16:03:32
00259371607EXPA1
953
9.468
XLON
18/03/2021
16:03:32
00259371608EXPA1
460
9.464
XLON
18/03/2021
16:04:40
00259372196EXPA1
834
9.464
XLON
18/03/2021
16:04:40
00259372197EXPA1
900
9.464
XLON
18/03/2021
16:05:21
00259372583EXPA1
529
9.464
XLON
18/03/2021
16:05:21
00259372584EXPA1
1312
9.470
XLON
18/03/2021
16:06:29
00259373277EXPA1
596
9.460
XLON
18/03/2021
16:07:17
00259373716EXPA1
500
9.458
XLON
18/03/2021
16:07:48
00259374101EXPA1
214
9.458
XLON
18/03/2021
16:07:49
00259374110EXPA1
735
9.454
XLON
18/03/2021
16:08:16
00259374345EXPA1
424
9.454
XLON
18/03/2021
16:08:16
00259374346EXPA1
536
9.454
XLON
18/03/2021
16:08:16
00259374347EXPA1
184
9.454
XLON
18/03/2021
16:08:16
00259374348EXPA1
250
9.448
XLON
18/03/2021
16:09:22
00259375089EXPA1
189
9.448
XLON
18/03/2021
16:09:22
00259375091EXPA1
193
9.448
XLON
18/03/2021
16:09:22
00259375092EXPA1
137
9.448
XLON
18/03/2021
16:09:22
00259375094EXPA1
250
9.444
XLON
18/03/2021
16:10:26
00259375791EXPA1
62
9.444
XLON
18/03/2021
16:10:26
00259375792EXPA1
239
9.444
XLON
18/03/2021
16:10:26
00259375793EXPA1
329
9.444
XLON
18/03/2021
16:10:26
00259375794EXPA1
941
9.444
XLON
18/03/2021
16:10:26
00259375795EXPA1
375
9.440
XLON
18/03/2021
16:11:22
00259376384EXPA1
173
9.440
XLON
18/03/2021
16:11:22
00259376385EXPA1
180
9.440
XLON
18/03/2021
16:11:22
00259376386EXPA1
655
9.430
XLON
18/03/2021
16:11:42
00259376701EXPA1
250
9.428
XLON
18/03/2021
16:12:21
00259377104EXPA1
683
9.424
XLON
18/03/2021
16:13:16
00259377793EXPA1
250
9.416
XLON
18/03/2021
16:14:01
00259378222EXPA1
408
9.416
XLON
18/03/2021
16:14:33
00259378688EXPA1
904
9.416
XLON
18/03/2021
16:14:33
00259378689EXPA1
97
9.420
XLON
18/03/2021
16:15:04
00259379098EXPA1
136
9.420
XLON
18/03/2021
16:15:04
00259379099EXPA1
405
9.420
XLON
18/03/2021
16:15:04
00259379100EXPA1
452
9.420
XLON
18/03/2021
16:15:04
00259379101EXPA1
462
9.420
XLON
18/03/2021
16:15:04
00259379102EXPA1
1171
9.424
XLON
18/03/2021
16:16:31
00259380202EXPA1
835
9.424
XLON
18/03/2021
16:17:48
00259381028EXPA1
1446
9.420
XLON
18/03/2021
16:18:44
00259381738EXPA1
920
9.424
XLON
18/03/2021
16:19:51
00259382710EXPA1
497
9.424
XLON
18/03/2021
16:19:51
00259382711EXPA1
108
9.420
XLON
18/03/2021
16:21:03
00259383641EXPA1
483
9.420
XLON
18/03/2021
16:21:15
00259383808EXPA1
2
9.420
XLON
18/03/2021
16:21:15
00259383809EXPA1
88
9.420
XLON
18/03/2021
16:21:15
00259383810EXPA1
762
9.418
XLON
18/03/2021
16:21:45
00259384179EXPA1
361
9.418
XLON
18/03/2021
16:21:45
00259384180EXPA1
250
9.420
XLON
18/03/2021
16:22:23
00259384660EXPA1
1407
9.422
XLON
18/03/2021
16:23:25
00259385520EXPA1
138
9.418
XLON
18/03/2021
16:23:47
00259385853EXPA1
418
9.418
XLON
18/03/2021
16:23:47
00259385854EXPA1
168
9.418
XLON
18/03/2021
16:24:15
00259386341EXPA1
150
9.420
XLON
18/03/2021
16:24:21
00259386463EXPA1
467
9.420
XLON
18/03/2021
16:24:21
00259386466EXPA1
125
9.420
XLON
18/03/2021
16:24:21
00259386467EXPA1
213
9.420
XLON
18/03/2021
16:24:48
00259386893EXPA1
278
9.420
XLON
18/03/2021
16:24:48
00259386894EXPA1
200
9.424
XLON
18/03/2021
16:26:58
00259388777EXPA1
100
9.420
XLON
18/03/2021
16:28:11
00259389976EXPA1
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.ENDPOSDKFBDFBKDQND
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