REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
19/03/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 19/03/2021 it has purchased a total of 390,300 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
248,055
38,635
66,294
37,316
Highest price paid (per ordinary share)
9.386
9.390
9.386
9.388
Lowest price paid (per ordinary share)
9.122
9.128
9.126
9.128
Volume weighted average price paid (per ordinary share)
9.2879
9.3024
9.2829
9.2908
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 1,292,535,742 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 1,222,045,789 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
265
9.298
BATE
19/03/2021
08:03:37
00259402444EXPA1
84
9.304
BATE
19/03/2021
08:05:42
00259402931EXPA1
100
9.304
BATE
19/03/2021
08:05:42
00259402932EXPA1
102
9.302
BATE
19/03/2021
08:05:45
00259402945EXPA1
87
9.304
BATE
19/03/2021
08:06:26
00259403104EXPA1
193
9.300
BATE
19/03/2021
08:08:41
00259403619EXPA1
134
9.362
BATE
19/03/2021
08:19:32
00259405894EXPA1
56
9.382
BATE
19/03/2021
08:29:23
00259408279EXPA1
100
9.382
BATE
19/03/2021
08:29:59
00259408414EXPA1
122
9.390
BATE
19/03/2021
08:36:43
00259410069EXPA1
194
9.388
BATE
19/03/2021
08:38:01
00259410347EXPA1
56
9.388
BATE
19/03/2021
08:38:04
00259410353EXPA1
100
9.388
BATE
19/03/2021
08:38:04
00259410355EXPA1
145
9.388
BATE
19/03/2021
08:38:04
00259410358EXPA1
53
9.388
BATE
19/03/2021
08:38:04
00259410359EXPA1
42
9.386
BATE
19/03/2021
08:39:13
00259410570EXPA1
206
9.386
BATE
19/03/2021
08:39:13
00259410572EXPA1
56
9.386
BATE
19/03/2021
08:39:13
00259410573EXPA1
145
9.386
BATE
19/03/2021
08:39:13
00259410574EXPA1
53
9.386
BATE
19/03/2021
08:39:13
00259410575EXPA1
80
9.386
BATE
19/03/2021
08:39:13
00259410576EXPA1
102
9.386
BATE
19/03/2021
08:40:00
00259410753EXPA1
1600
9.386
BATE
19/03/2021
08:40:00
00259410754EXPA1
100
9.360
BATE
19/03/2021
08:47:31
00259412487EXPA1
90
9.360
BATE
19/03/2021
08:47:31
00259412488EXPA1
1515
9.360
BATE
19/03/2021
08:47:31
00259412489EXPA1
88
9.370
BATE
19/03/2021
08:56:30
00259414423EXPA1
579
9.370
BATE
19/03/2021
09:01:43
00259415548EXPA1
56
9.370
BATE
19/03/2021
09:02:54
00259415772EXPA1
100
9.370
BATE
19/03/2021
09:02:54
00259415774EXPA1
100
9.370
BATE
19/03/2021
09:02:54
00259415778EXPA1
17
9.356
BATE
19/03/2021
09:08:50
00259417193EXPA1
483
9.356
BATE
19/03/2021
09:08:50
00259417194EXPA1
333
9.348
BATE
19/03/2021
09:17:11
00259419004EXPA1
44
9.338
BATE
19/03/2021
09:19:48
00259419439EXPA1
217
9.336
BATE
19/03/2021
09:20:27
00259419527EXPA1
43
9.348
BATE
19/03/2021
09:27:09
00259421256EXPA1
477
9.346
BATE
19/03/2021
09:27:41
00259421387EXPA1
11
9.328
BATE
19/03/2021
09:31:55
00259422365EXPA1
202
9.328
BATE
19/03/2021
09:32:04
00259422463EXPA1
87
9.332
BATE
19/03/2021
09:35:04
00259423013EXPA1
118
9.332
BATE
19/03/2021
09:35:04
00259423014EXPA1
100
9.332
BATE
19/03/2021
09:35:04
00259423015EXPA1
90
9.332
BATE
19/03/2021
09:35:04
00259423016EXPA1
105
9.332
BATE
19/03/2021
09:35:04
00259423017EXPA1
53
9.332
BATE
19/03/2021
09:35:04
00259423018EXPA1
100
9.332
BATE
19/03/2021
09:35:04
00259423019EXPA1
108
9.332
BATE
19/03/2021
09:35:04
00259423020EXPA1
500
9.332
BATE
19/03/2021
09:35:13
00259423067EXPA1
489
9.332
BATE
19/03/2021
09:35:13
00259423068EXPA1
96
9.332
BATE
19/03/2021
09:42:24
00259425226EXPA1
54
9.330
BATE
19/03/2021
09:44:01
00259425760EXPA1
703
9.342
BATE
19/03/2021
09:51:36
00259427657EXPA1
696
9.334
BATE
19/03/2021
09:55:49
00259428814EXPA1
84
9.286
BATE
19/03/2021
10:16:52
00259433872EXPA1
100
9.286
BATE
19/03/2021
10:16:52
00259433874EXPA1
298
9.288
BATE
19/03/2021
10:16:52
00259433875EXPA1
112
9.288
BATE
19/03/2021
10:16:52
00259433876EXPA1
123
9.296
BATE
19/03/2021
10:40:00
00259438833EXPA1
100
9.296
BATE
19/03/2021
10:45:40
00259440307EXPA1
80
9.296
BATE
19/03/2021
10:45:40
00259440309EXPA1
31
9.296
BATE
19/03/2021
10:45:40
00259440314EXPA1
91
9.262
BATE
19/03/2021
11:02:48
00259448175EXPA1
85
9.274
BATE
19/03/2021
11:14:11
00259450450EXPA1
56
9.274
BATE
19/03/2021
11:14:11
00259450453EXPA1
164
9.274
BATE
19/03/2021
11:14:11
00259450456EXPA1
343
9.274
BATE
19/03/2021
11:20:31
00259451997EXPA1
85
9.258
BATE
19/03/2021
11:36:17
00259455937EXPA1
305
9.260
BATE
19/03/2021
11:47:22
00259458485EXPA1
310
9.260
BATE
19/03/2021
11:47:22
00259458486EXPA1
100
9.272
BATE
19/03/2021
11:58:05
00259461015EXPA1
44
9.272
BATE
19/03/2021
11:58:27
00259461127EXPA1
56
9.272
BATE
19/03/2021
11:58:27
00259461128EXPA1
139
9.272
BATE
19/03/2021
11:58:27
00259461129EXPA1
100
9.272
BATE
19/03/2021
11:58:27
00259461131EXPA1
53
9.272
BATE
19/03/2021
11:58:27
00259461132EXPA1
100
9.272
BATE
19/03/2021
11:58:27
00259461133EXPA1
4
9.268
BATE
19/03/2021
12:07:08
00259463223EXPA1
41
9.258
BATE
19/03/2021
12:13:20
00259464564EXPA1
6
9.252
BATE
19/03/2021
12:21:26
00259465800EXPA1
164
9.262
BATE
19/03/2021
12:45:06
00259470520EXPA1
500
9.268
BATE
19/03/2021
12:46:34
00259470759EXPA1
500
9.268
BATE
19/03/2021
12:46:34
00259470760EXPA1
790
9.268
BATE
19/03/2021
12:46:34
00259470761EXPA1
12
9.262
BATE
19/03/2021
12:58:23
00259472928EXPA1
60
9.262
BATE
19/03/2021
12:58:23
00259472929EXPA1
4
9.262
BATE
19/03/2021
12:58:23
00259472930EXPA1
14
9.262
BATE
19/03/2021
12:58:23
00259472931EXPA1
100
9.262
BATE
19/03/2021
12:58:23
00259472932EXPA1
5
9.262
BATE
19/03/2021
12:59:35
00259473343EXPA1
100
9.262
BATE
19/03/2021
12:59:35
00259473344EXPA1
105
9.240
BATE
19/03/2021
13:07:54
00259476452EXPA1
19
9.240
BATE
19/03/2021
13:07:54
00259476453EXPA1
299
9.240
BATE
19/03/2021
13:07:54
00259476454EXPA1
59
9.238
BATE
19/03/2021
13:22:09
00259480189EXPA1
89
9.220
BATE
19/03/2021
13:26:19
00259481701EXPA1
90
9.220
BATE
19/03/2021
13:26:19
00259481703EXPA1
3
9.220
BATE
19/03/2021
13:26:19
00259481705EXPA1
2
9.220
BATE
19/03/2021
13:26:19
00259481706EXPA1
94
9.220
BATE
19/03/2021
13:26:19
00259481707EXPA1
44
9.194
BATE
19/03/2021
13:33:26
00259483705EXPA1
104
9.196
BATE
19/03/2021
13:33:48
00259483838EXPA1
93
9.128
BATE
19/03/2021
13:47:33
00259488689EXPA1
4
9.128
BATE
19/03/2021
13:47:33
00259488692EXPA1
100
9.128
BATE
19/03/2021
13:47:33
00259488696EXPA1
328
9.132
BATE
19/03/2021
13:50:48
00259489681EXPA1
511
9.176
BATE
19/03/2021
14:00:02
00259492599EXPA1
62
9.154
BATE
19/03/2021
14:04:44
00259494077EXPA1
335
9.196
BATE
19/03/2021
14:22:30
00259500018EXPA1
53
9.202
BATE
19/03/2021
14:32:50
00259507080EXPA1
3
9.202
BATE
19/03/2021
14:32:50
00259507084EXPA1
11
9.202
BATE
19/03/2021
14:32:50
00259507085EXPA1
83
9.202
BATE
19/03/2021
14:32:50
00259507086EXPA1
342
9.202
BATE
19/03/2021
14:32:50
00259507087EXPA1
114
9.228
BATE
19/03/2021
14:38:39
00259510477EXPA1
454
9.228
BATE
19/03/2021
14:38:42
00259510499EXPA1
500
9.228
BATE
19/03/2021
14:40:30
00259511350EXPA1
1036
9.228
BATE
19/03/2021
14:40:30
00259511351EXPA1
11
9.242
BATE
19/03/2021
14:42:03
00259512081EXPA1
124
9.242
BATE
19/03/2021
14:42:10
00259512132EXPA1
260
9.242
BATE
19/03/2021
14:42:10
00259512133EXPA1
690
9.266
BATE
19/03/2021
14:48:15
00259514728EXPA1
39
9.276
BATE
19/03/2021
14:49:48
00259515227EXPA1
806
9.276
BATE
19/03/2021
14:49:48
00259515234EXPA1
578
9.292
BATE
19/03/2021
14:54:03
00259518005EXPA1
349
9.290
BATE
19/03/2021
15:00:19
00259521547EXPA1
105
9.258
BATE
19/03/2021
15:04:17
00259522946EXPA1
306
9.258
BATE
19/03/2021
15:04:17
00259522949EXPA1
35
9.276
BATE
19/03/2021
15:11:31
00259525467EXPA1
288
9.276
BATE
19/03/2021
15:11:31
00259525469EXPA1
276
9.292
BATE
19/03/2021
15:20:38
00259528829EXPA1
67
9.290
BATE
19/03/2021
15:23:13
00259530344EXPA1
167
9.290
BATE
19/03/2021
15:23:13
00259530347EXPA1
155
9.290
BATE
19/03/2021
15:23:13
00259530351EXPA1
310
9.290
BATE
19/03/2021
15:23:13
00259530352EXPA1
29
9.290
BATE
19/03/2021
15:23:31
00259530526EXPA1
600
9.290
BATE
19/03/2021
15:23:31
00259530527EXPA1
17
9.290
BATE
19/03/2021
15:23:31
00259530529EXPA1
441
9.290
BATE
19/03/2021
15:23:31
00259530532EXPA1
94
9.294
BATE
19/03/2021
15:28:28
00259534294EXPA1
500
9.294
BATE
19/03/2021
15:28:28
00259534295EXPA1
1000
9.294
BATE
19/03/2021
15:28:28
00259534296EXPA1
69
9.294
BATE
19/03/2021
15:28:28
00259534297EXPA1
7
9.294
BATE
19/03/2021
15:28:28
00259534298EXPA1
71
9.294
BATE
19/03/2021
15:28:28
00259534300EXPA1
77
9.294
BATE
19/03/2021
15:28:28
00259534302EXPA1
553
9.296
BATE
19/03/2021
15:30:16
00259535510EXPA1
106
9.296
BATE
19/03/2021
15:30:16
00259535516EXPA1
331
9.296
BATE
19/03/2021
15:33:05
00259537122EXPA1
56
9.296
BATE
19/03/2021
15:33:05
00259537123EXPA1
124
9.296
BATE
19/03/2021
15:33:05
00259537124EXPA1
53
9.296
BATE
19/03/2021
15:33:05
00259537125EXPA1
317
9.298
BATE
19/03/2021
15:35:04
00259538376EXPA1
374
9.340
BATE
19/03/2021
15:56:42
00259548613EXPA1
100
9.342
BATE
19/03/2021
15:58:40
00259549284EXPA1
106
9.342
BATE
19/03/2021
15:58:40
00259549286EXPA1
115
9.332
BATE
19/03/2021
16:00:30
00259550244EXPA1
8
9.332
BATE
19/03/2021
16:00:30
00259550245EXPA1
10
9.332
BATE
19/03/2021
16:00:30
00259550246EXPA1
574
9.330
BATE
19/03/2021
16:01:28
00259550614EXPA1
11
9.332
BATE
19/03/2021
16:03:18
00259551227EXPA1
12
9.342
BATE
19/03/2021
16:03:27
00259551283EXPA1
332
9.348
BATE
19/03/2021
16:03:43
00259551391EXPA1
131
9.348
BATE
19/03/2021
16:03:43
00259551394EXPA1
79
9.334
BATE
19/03/2021
16:05:19
00259552066EXPA1
79
9.334
BATE
19/03/2021
16:05:19
00259552067EXPA1
1749
9.334
BATE
19/03/2021
16:05:19
00259552068EXPA1
52
9.320
BATE
19/03/2021
16:07:48
00259553003EXPA1
124
9.320
BATE
19/03/2021
16:07:48
00259553005EXPA1
56
9.320
BATE
19/03/2021
16:07:48
00259553007EXPA1
120
9.318
BATE
19/03/2021
16:08:09
00259553224EXPA1
3
9.318
BATE
19/03/2021
16:08:09
00259553225EXPA1
4
9.318
BATE
19/03/2021
16:08:09
00259553226EXPA1
450
9.318
BATE
19/03/2021
16:08:09
00259553227EXPA1
10
9.314
BATE
19/03/2021
16:11:29
00259554693EXPA1
56
9.314
BATE
19/03/2021
16:13:29
00259555692EXPA1
4
9.314
BATE
19/03/2021
16:13:29
00259555695EXPA1
473
9.314
BATE
19/03/2021
16:13:29
00259555700EXPA1
72
9.314
BATE
19/03/2021
16:13:29
00259555701EXPA1
93
9.310
BATE
19/03/2021
16:15:08
00259556697EXPA1
119
9.310
BATE
19/03/2021
16:15:08
00259556699EXPA1
20
9.310
BATE
19/03/2021
16:15:08
00259556701EXPA1
121
9.312
BATE
19/03/2021
16:17:02
00259557924EXPA1
100
9.314
BATE
19/03/2021
16:19:05
00259559130EXPA1
514
9.316
BATE
19/03/2021
16:20:05
00259559793EXPA1
110
9.316
BATE
19/03/2021
16:20:05
00259559794EXPA1
100
9.316
BATE
19/03/2021
16:20:05
00259559795EXPA1
459
9.316
BATE
19/03/2021
16:20:08
00259559901EXPA1
313
9.322
BATE
19/03/2021
16:20:35
00259560269EXPA1
56
9.322
BATE
19/03/2021
16:20:35
00259560270EXPA1
56
9.322
BATE
19/03/2021
16:20:35
00259560272EXPA1
146
9.322
BATE
19/03/2021
16:20:35
00259560273EXPA1
135
9.322
BATE
19/03/2021
16:20:35
00259560274EXPA1
53
9.322
BATE
19/03/2021
16:20:35
00259560275EXPA1
100
9.322
BATE
19/03/2021
16:20:35
00259560276EXPA1
26
9.330
CHIX
19/03/2021
08:02:09
00259402220EXPA1
20
9.330
CHIX
19/03/2021
08:02:09
00259402223EXPA1
9
9.288
CHIX
19/03/2021
08:03:10
00259402378EXPA1
600
9.290
CHIX
19/03/2021
08:08:11
00259403501EXPA1
700
9.288
CHIX
19/03/2021
08:08:14
00259403517EXPA1
320
9.328
CHIX
19/03/2021
08:12:33
00259404298EXPA1
3
9.336
CHIX
19/03/2021
08:14:46
00259404764EXPA1
79
9.360
CHIX
19/03/2021
08:17:20
00259405360EXPA1
494
9.372
CHIX
19/03/2021
08:20:14
00259406035EXPA1
79
9.372
CHIX
19/03/2021
08:23:04
00259406770EXPA1
326
9.366
CHIX
19/03/2021
08:24:19
00259407006EXPA1
98
9.382
CHIX
19/03/2021
08:29:23
00259408278EXPA1
185
9.382
CHIX
19/03/2021
08:29:23
00259408280EXPA1
500
9.382
CHIX
19/03/2021
08:29:59
00259408415EXPA1
79
9.386
CHIX
19/03/2021
08:30:29
00259408554EXPA1
59
9.382
CHIX
19/03/2021
08:31:19
00259408742EXPA1
539
9.384
CHIX
19/03/2021
08:31:25
00259408764EXPA1
100
9.384
CHIX
19/03/2021
08:37:43
00259410256EXPA1
700
9.384
CHIX
19/03/2021
08:37:43
00259410257EXPA1
523
9.384
CHIX
19/03/2021
08:42:58
00259411409EXPA1
217
9.358
CHIX
19/03/2021
08:46:11
00259412226EXPA1
100
9.368
CHIX
19/03/2021
08:51:19
00259413288EXPA1
334
9.368
CHIX
19/03/2021
08:51:22
00259413302EXPA1
46
9.370
CHIX
19/03/2021
08:55:01
00259414142EXPA1
161
9.370
CHIX
19/03/2021
08:55:01
00259414144EXPA1
79
9.362
CHIX
19/03/2021
09:00:56
00259415428EXPA1
39
9.370
CHIX
19/03/2021
09:02:54
00259415771EXPA1
98
9.370
CHIX
19/03/2021
09:02:54
00259415773EXPA1
100
9.370
CHIX
19/03/2021
09:02:54
00259415776EXPA1
400
9.370
CHIX
19/03/2021
09:02:54
00259415777EXPA1
212
9.370
CHIX
19/03/2021
09:02:54
00259415779EXPA1
451
9.368
CHIX
19/03/2021
09:03:55
00259416041EXPA1
79
9.352
CHIX
19/03/2021
09:10:13
00259417513EXPA1
8
9.344
CHIX
19/03/2021
09:24:32
00259420713EXPA1
273
9.348
CHIX
19/03/2021
09:27:09
00259421255EXPA1
379
9.338
CHIX
19/03/2021
09:39:50
00259424457EXPA1
400
9.342
CHIX
19/03/2021
09:47:10
00259426601EXPA1
202
9.342
CHIX
19/03/2021
09:47:10
00259426602EXPA1
79
9.340
CHIX
19/03/2021
09:48:10
00259426853EXPA1
100
9.340
CHIX
19/03/2021
09:48:10
00259426854EXPA1
172
9.340
CHIX
19/03/2021
09:48:10
00259426856EXPA1
50
9.334
CHIX
19/03/2021
09:50:12
00259427350EXPA1
79
9.342
CHIX
19/03/2021
09:50:46
00259427505EXPA1
142
9.342
CHIX
19/03/2021
09:50:46
00259427506EXPA1
951
9.342
CHIX
19/03/2021
09:51:36
00259427656EXPA1
56
9.342
CHIX
19/03/2021
09:51:36
00259427659EXPA1
79
9.330
CHIX
19/03/2021
09:53:50
00259428329EXPA1
1112
9.334
CHIX
19/03/2021
09:55:49
00259428813EXPA1
461
9.340
CHIX
19/03/2021
09:59:40
00259429732EXPA1
193
9.288
CHIX
19/03/2021
10:16:52
00259433871EXPA1
200
9.288
CHIX
19/03/2021
10:16:52
00259433873EXPA1
1000
9.288
CHIX
19/03/2021
10:16:52
00259433879EXPA1
16
9.288
CHIX
19/03/2021
10:16:52
00259433880EXPA1
450
9.278
CHIX
19/03/2021
10:23:09
00259435124EXPA1
402
9.280
CHIX
19/03/2021
10:25:25
00259435596EXPA1
492
9.306
CHIX
19/03/2021
10:34:24
00259437546EXPA1
437
9.296
CHIX
19/03/2021
10:40:27
00259438927EXPA1
158
9.262
CHIX
19/03/2021
11:02:48
00259448174EXPA1
432
9.296
CHIX
19/03/2021
11:10:44
00259449799EXPA1
1
9.296
CHIX
19/03/2021
11:10:44
00259449800EXPA1
246
9.274
CHIX
19/03/2021
11:14:11
00259450448EXPA1
79
9.274
CHIX
19/03/2021
11:14:11
00259450452EXPA1
98
9.274
CHIX
19/03/2021
11:14:11
00259450455EXPA1
66
9.276
CHIX
19/03/2021
11:17:20
00259451238EXPA1
357
9.276
CHIX
19/03/2021
11:17:20
00259451239EXPA1
439
9.262
CHIX
19/03/2021
11:28:19
00259454088EXPA1
210
9.256
CHIX
19/03/2021
11:36:17
00259455935EXPA1
300
9.256
CHIX
19/03/2021
11:36:17
00259455942EXPA1
59
9.260
CHIX
19/03/2021
11:39:44
00259456739EXPA1
44
9.260
CHIX
19/03/2021
11:47:22
00259458487EXPA1
65
9.260
CHIX
19/03/2021
11:47:22
00259458488EXPA1
1118
9.260
CHIX
19/03/2021
11:47:22
00259458489EXPA1
51
9.272
CHIX
19/03/2021
11:58:27
00259461134EXPA1
296
9.272
CHIX
19/03/2021
11:58:31
00259461159EXPA1
280
9.268
CHIX
19/03/2021
12:07:08
00259463221EXPA1
79
9.268
CHIX
19/03/2021
12:07:08
00259463224EXPA1
79
9.258
CHIX
19/03/2021
12:13:20
00259464562EXPA1
79
9.258
CHIX
19/03/2021
12:13:20
00259464568EXPA1
242
9.258
CHIX
19/03/2021
12:13:20
00259464570EXPA1
403
9.262
CHIX
19/03/2021
12:18:23
00259465346EXPA1
479
9.248
CHIX
19/03/2021
12:31:21
00259467885EXPA1
400
9.270
CHIX
19/03/2021
12:36:54
00259468981EXPA1
200
9.270
CHIX
19/03/2021
12:36:54
00259468983EXPA1
100
9.270
CHIX
19/03/2021
12:36:54
00259468984EXPA1
1754
9.270
CHIX
19/03/2021
12:41:28
00259469922EXPA1
104
9.262
CHIX
19/03/2021
12:45:06
00259470518EXPA1
10
9.262
CHIX
19/03/2021
12:45:06
00259470521EXPA1
230
9.268
CHIX
19/03/2021
12:50:24
00259471507EXPA1
500
9.268
CHIX
19/03/2021
12:50:24
00259471508EXPA1
389
9.252
CHIX
19/03/2021
13:03:26
00259475443EXPA1
758
9.240
CHIX
19/03/2021
13:07:54
00259476455EXPA1
91
9.240
CHIX
19/03/2021
13:07:54
00259476456EXPA1
79
9.238
CHIX
19/03/2021
13:22:09
00259480187EXPA1
124
9.238
CHIX
19/03/2021
13:22:09
00259480188EXPA1
482
9.216
CHIX
19/03/2021
13:29:28
00259482437EXPA1
34
9.216
CHIX
19/03/2021
13:29:28
00259482438EXPA1
4
9.196
CHIX
19/03/2021
13:33:48
00259483837EXPA1
100
9.196
CHIX
19/03/2021
13:33:48
00259483840EXPA1
79
9.192
CHIX
19/03/2021
13:35:36
00259484560EXPA1
3
9.194
CHIX
19/03/2021
13:35:36
00259484562EXPA1
80
9.194
CHIX
19/03/2021
13:35:36
00259484563EXPA1
100
9.194
CHIX
19/03/2021
13:35:36
00259484564EXPA1
181
9.158
CHIX
19/03/2021
13:39:59
00259485977EXPA1
230
9.158
CHIX
19/03/2021
13:39:59
00259485979EXPA1
700
9.158
CHIX
19/03/2021
13:39:59
00259485980EXPA1
47
9.158
CHIX
19/03/2021
13:39:59
00259485981EXPA1
51
9.138
CHIX
19/03/2021
13:42:23
00259487001EXPA1
300
9.138
CHIX
19/03/2021
13:42:23
00259487002EXPA1
79
9.138
CHIX
19/03/2021
13:44:35
00259487879EXPA1
191
9.138
CHIX
19/03/2021
13:44:35
00259487880EXPA1
200
9.138
CHIX
19/03/2021
13:44:35
00259487881EXPA1
70
9.126
CHIX
19/03/2021
13:47:07
00259488575EXPA1
79
9.126
CHIX
19/03/2021
13:47:07
00259488576EXPA1
79
9.126
CHIX
19/03/2021
13:47:07
00259488577EXPA1
79
9.126
CHIX
19/03/2021
13:47:28
00259488670EXPA1
68
9.126
CHIX
19/03/2021
13:47:28
00259488671EXPA1
69
9.132
CHIX
19/03/2021
13:50:48
00259489682EXPA1
202
9.132
CHIX
19/03/2021
13:50:48
00259489683EXPA1
71
9.132
CHIX
19/03/2021
13:50:48
00259489685EXPA1
69
9.146
CHIX
19/03/2021
13:52:24
00259490279EXPA1
200
9.146
CHIX
19/03/2021
13:52:24
00259490281EXPA1
600
9.176
CHIX
19/03/2021
14:00:02
00259492600EXPA1
230
9.176
CHIX
19/03/2021
14:00:02
00259492601EXPA1
30
9.176
CHIX
19/03/2021
14:00:02
00259492602EXPA1
60
9.176
CHIX
19/03/2021
14:00:02
00259492603EXPA1
19
9.176
CHIX
19/03/2021
14:00:02
00259492604EXPA1
53
9.176
CHIX
19/03/2021
14:00:02
00259492605EXPA1
30
9.176
CHIX
19/03/2021
14:00:02
00259492606EXPA1
67
9.154
CHIX
19/03/2021
14:04:44
00259494075EXPA1
496
9.146
CHIX
19/03/2021
14:09:05
00259495457EXPA1
19
9.146
CHIX
19/03/2021
14:09:05
00259495458EXPA1
450
9.138
CHIX
19/03/2021
14:12:22
00259496657EXPA1
292
9.168
CHIX
19/03/2021
14:18:58
00259498838EXPA1
178
9.168
CHIX
19/03/2021
14:18:58
00259498839EXPA1
38
9.168
CHIX
19/03/2021
14:18:58
00259498840EXPA1
192
9.168
CHIX
19/03/2021
14:18:58
00259498841EXPA1
1126
9.168
CHIX
19/03/2021
14:18:58
00259498842EXPA1
3
9.186
CHIX
19/03/2021
14:22:16
00259499888EXPA1
79
9.186
CHIX
19/03/2021
14:22:16
00259499889EXPA1
186
9.186
CHIX
19/03/2021
14:22:16
00259499890EXPA1
1177
9.204
CHIX
19/03/2021
14:29:23
00259504532EXPA1
423
9.218
CHIX
19/03/2021
14:31:29
00259506109EXPA1
285
9.202
CHIX
19/03/2021
14:32:50
00259507082EXPA1
17
9.202
CHIX
19/03/2021
14:32:50
00259507083EXPA1
479
9.206
CHIX
19/03/2021
14:36:09
00259509337EXPA1
112
9.228
CHIX
19/03/2021
14:38:42
00259510496EXPA1
851
9.228
CHIX
19/03/2021
14:38:42
00259510500EXPA1
280
9.226
CHIX
19/03/2021
14:40:30
00259511349EXPA1
313
9.264
CHIX
19/03/2021
14:46:57
00259514126EXPA1
500
9.266
CHIX
19/03/2021
14:48:15
00259514729EXPA1
673
9.266
CHIX
19/03/2021
14:48:15
00259514730EXPA1
375
9.294
CHIX
19/03/2021
14:55:03
00259518929EXPA1
1528
9.294
CHIX
19/03/2021
14:55:09
00259518967EXPA1
227
9.288
CHIX
19/03/2021
14:58:30
00259520668EXPA1
1910
9.288
CHIX
19/03/2021
14:58:47
00259520775EXPA1
600
9.266
CHIX
19/03/2021
15:02:52
00259522431EXPA1
124
9.258
CHIX
19/03/2021
15:04:17
00259522948EXPA1
306
9.258
CHIX
19/03/2021
15:04:17
00259522950EXPA1
153
9.266
CHIX
19/03/2021
15:05:00
00259523282EXPA1
369
9.266
CHIX
19/03/2021
15:05:00
00259523283EXPA1
222
9.264
CHIX
19/03/2021
15:07:42
00259524217EXPA1
108
9.264
CHIX
19/03/2021
15:07:42
00259524218EXPA1
2170
9.276
CHIX
19/03/2021
15:09:21
00259524771EXPA1
465
9.274
CHIX
19/03/2021
15:11:11
00259525405EXPA1
19
9.274
CHIX
19/03/2021
15:13:20
00259526089EXPA1
344
9.274
CHIX
19/03/2021
15:13:20
00259526090EXPA1
121
9.274
CHIX
19/03/2021
15:13:20
00259526092EXPA1
3
9.272
CHIX
19/03/2021
15:15:05
00259526606EXPA1
79
9.282
CHIX
19/03/2021
15:18:14
00259527759EXPA1
21
9.286
CHIX
19/03/2021
15:20:11
00259528465EXPA1
69
9.294
CHIX
19/03/2021
15:21:02
00259529004EXPA1
79
9.292
CHIX
19/03/2021
15:21:10
00259529128EXPA1
231
9.292
CHIX
19/03/2021
15:21:41
00259529472EXPA1
224
9.292
CHIX
19/03/2021
15:21:41
00259529475EXPA1
500
9.292
CHIX
19/03/2021
15:24:57
00259531449EXPA1
492
9.292
CHIX
19/03/2021
15:27:09
00259533559EXPA1
341
9.296
CHIX
19/03/2021
15:30:16
00259535511EXPA1
60
9.292
CHIX
19/03/2021
15:32:08
00259536602EXPA1
470
9.292
CHIX
19/03/2021
15:32:08
00259536603EXPA1
479
9.298
CHIX
19/03/2021
15:33:47
00259537471EXPA1
44
9.298
CHIX
19/03/2021
15:33:47
00259537473EXPA1
488
9.298
CHIX
19/03/2021
15:35:04
00259538374EXPA1
67
9.298
CHIX
19/03/2021
15:35:04
00259538380EXPA1
79
9.298
CHIX
19/03/2021
15:35:04
00259538382EXPA1
27
9.300
CHIX
19/03/2021
15:37:03
00259539422EXPA1
463
9.300
CHIX
19/03/2021
15:37:03
00259539423EXPA1
5
9.300
CHIX
19/03/2021
15:37:03
00259539424EXPA1
483
9.300
CHIX
19/03/2021
15:37:03
00259539425EXPA1
809
9.300
CHIX
19/03/2021
15:37:03
00259539426EXPA1
25
9.342
CHIX
19/03/2021
15:58:01
00259549059EXPA1
476
9.342
CHIX
19/03/2021
15:58:01
00259549060EXPA1
471
9.342
CHIX
19/03/2021
15:58:40
00259549280EXPA1
37
9.334
CHIX
19/03/2021
16:00:31
00259550250EXPA1
500
9.334
CHIX
19/03/2021
16:00:31
00259550251EXPA1
17
9.334
CHIX
19/03/2021
16:00:31
00259550252EXPA1
52
9.330
CHIX
19/03/2021
16:02:25
00259550924EXPA1
507
9.330
CHIX
19/03/2021
16:02:30
00259550951EXPA1
13
9.342
CHIX
19/03/2021
16:03:27
00259551282EXPA1
259
9.348
CHIX
19/03/2021
16:03:43
00259551392EXPA1
46
9.348
CHIX
19/03/2021
16:03:43
00259551393EXPA1
366
9.348
CHIX
19/03/2021
16:03:43
00259551395EXPA1
79
9.342
CHIX
19/03/2021
16:04:19
00259551657EXPA1
79
9.342
CHIX
19/03/2021
16:04:19
00259551658EXPA1
155
9.342
CHIX
19/03/2021
16:04:19
00259551659EXPA1
424
9.342
CHIX
19/03/2021
16:04:21
00259551678EXPA1
400
9.332
CHIX
19/03/2021
16:06:04
00259552355EXPA1
36
9.332
CHIX
19/03/2021
16:06:04
00259552356EXPA1
5
9.332
CHIX
19/03/2021
16:06:04
00259552358EXPA1
104
9.332
CHIX
19/03/2021
16:06:04
00259552360EXPA1
495
9.328
CHIX
19/03/2021
16:07:01
00259552721EXPA1
67
9.320
CHIX
19/03/2021
16:07:48
00259553004EXPA1
124
9.320
CHIX
19/03/2021
16:07:48
00259553008EXPA1
124
9.320
CHIX
19/03/2021
16:07:48
00259553009EXPA1
98
9.320
CHIX
19/03/2021
16:07:48
00259553010EXPA1
81
9.318
CHIX
19/03/2021
16:08:09
00259553222EXPA1
210
9.318
CHIX
19/03/2021
16:08:37
00259553401EXPA1
79
9.318
CHIX
19/03/2021
16:08:37
00259553403EXPA1
237
9.320
CHIX
19/03/2021
16:09:06
00259553650EXPA1
59
9.322
CHIX
19/03/2021
16:09:09
00259553675EXPA1
465
9.322
CHIX
19/03/2021
16:09:09
00259553676EXPA1
457
9.324
CHIX
19/03/2021
16:09:45
00259553928EXPA1
87
9.316
CHIX
19/03/2021
16:10:13
00259554147EXPA1
319
9.316
CHIX
19/03/2021
16:10:13
00259554148EXPA1
65
9.314
CHIX
19/03/2021
16:10:32
00259554247EXPA1
3
9.316
CHIX
19/03/2021
16:10:42
00259554352EXPA1
79
9.316
CHIX
19/03/2021
16:10:42
00259554353EXPA1
79
9.316
CHIX
19/03/2021
16:10:42
00259554354EXPA1
1
9.316
CHIX
19/03/2021
16:10:42
00259554355EXPA1
79
9.316
CHIX
19/03/2021
16:10:42
00259554356EXPA1
158
9.316
CHIX
19/03/2021
16:10:42
00259554357EXPA1
193
9.316
CHIX
19/03/2021
16:10:42
00259554359EXPA1
82
9.316
CHIX
19/03/2021
16:10:42
00259554360EXPA1
136
9.316
CHIX
19/03/2021
16:10:42
00259554361EXPA1
803
9.316
CHIX
19/03/2021
16:10:42
00259554362EXPA1
515
9.314
CHIX
19/03/2021
16:11:52
00259554855EXPA1
516
9.314
CHIX
19/03/2021
16:12:58
00259555448EXPA1
98
9.314
CHIX
19/03/2021
16:13:29
00259555694EXPA1
68
9.314
CHIX
19/03/2021
16:13:29
00259555698EXPA1
106
9.310
CHIX
19/03/2021
16:14:31
00259556335EXPA1
437
9.310
CHIX
19/03/2021
16:14:31
00259556336EXPA1
38
9.312
CHIX
19/03/2021
16:17:02
00259557922EXPA1
65
9.312
CHIX
19/03/2021
16:17:02
00259557923EXPA1
70
9.312
CHIX
19/03/2021
16:17:02
00259557925EXPA1
79
9.314
CHIX
19/03/2021
16:19:05
00259559131EXPA1
500
9.314
CHIX
19/03/2021
16:19:05
00259559132EXPA1
163
9.316
CHIX
19/03/2021
16:19:53
00259559617EXPA1
30
9.316
CHIX
19/03/2021
16:19:53
00259559619EXPA1
251
9.322
CHIX
19/03/2021
16:20:32
00259560262EXPA1
64
9.324
CHIX
19/03/2021
16:23:00
00259561674EXPA1
5
9.324
CHIX
19/03/2021
16:24:27
00259562481EXPA1
359
9.328
CHIX
19/03/2021
16:24:30
00259562499EXPA1
124
9.328
CHIX
19/03/2021
16:24:30
00259562500EXPA1
100
9.328
CHIX
19/03/2021
16:24:30
00259562501EXPA1
265
9.328
CHIX
19/03/2021
16:24:33
00259562525EXPA1
264
9.328
CHIX
19/03/2021
16:24:36
00259562549EXPA1
100
9.290
TRQX
19/03/2021
08:08:11
00259403500EXPA1
202
9.324
TRQX
19/03/2021
08:12:45
00259404311EXPA1
100
9.324
TRQX
19/03/2021
08:12:45
00259404312EXPA1
201
9.360
TRQX
19/03/2021
08:17:20
00259405359EXPA1
230
9.358
TRQX
19/03/2021
08:17:26
00259405378EXPA1
364
9.358
TRQX
19/03/2021
08:17:37
00259405421EXPA1
201
9.372
TRQX
19/03/2021
08:23:04
00259406769EXPA1
201
9.370
TRQX
19/03/2021
08:23:59
00259406933EXPA1
110
9.366
TRQX
19/03/2021
08:24:19
00259407008EXPA1
223
9.364
TRQX
19/03/2021
08:25:10
00259407153EXPA1
500
9.364
TRQX
19/03/2021
08:25:10
00259407154EXPA1
201
9.364
TRQX
19/03/2021
08:25:10
00259407156EXPA1
50
9.364
TRQX
19/03/2021
08:25:10
00259407157EXPA1
43
9.382
TRQX
19/03/2021
08:29:23
00259408277EXPA1
201
9.382
TRQX
19/03/2021
08:29:47
00259408378EXPA1
100
9.382
TRQX
19/03/2021
08:29:59
00259408413EXPA1
500
9.382
TRQX
19/03/2021
08:29:59
00259408416EXPA1
201
9.384
TRQX
19/03/2021
08:31:25
00259408765EXPA1
100
9.384
TRQX
19/03/2021
08:31:25
00259408766EXPA1
500
9.384
TRQX
19/03/2021
08:31:25
00259408767EXPA1
201
9.384
TRQX
19/03/2021
08:37:43
00259410258EXPA1
201
9.384
TRQX
19/03/2021
08:38:04
00259410354EXPA1
40
9.386
TRQX
19/03/2021
08:38:04
00259410356EXPA1
100
9.386
TRQX
19/03/2021
08:38:04
00259410357EXPA1
201
9.388
TRQX
19/03/2021
08:41:55
00259411092EXPA1
143
9.358
TRQX
19/03/2021
08:46:11
00259412225EXPA1
56
9.366
TRQX
19/03/2021
08:50:56
00259413195EXPA1
319
9.368
TRQX
19/03/2021
08:51:19
00259413287EXPA1
228
9.368
TRQX
19/03/2021
08:53:03
00259413672EXPA1
500
9.368
TRQX
19/03/2021
08:53:03
00259413673EXPA1
220
9.372
TRQX
19/03/2021
08:56:30
00259414424EXPA1
240
9.370
TRQX
19/03/2021
09:01:43
00259415549EXPA1
471
9.370
TRQX
19/03/2021
09:01:43
00259415550EXPA1
202
9.336
TRQX
19/03/2021
09:20:03
00259419467EXPA1
352
9.336
TRQX
19/03/2021
09:20:27
00259419525EXPA1
500
9.336
TRQX
19/03/2021
09:20:27
00259419528EXPA1
200
9.352
TRQX
19/03/2021
09:26:02
00259420995EXPA1
500
9.352
TRQX
19/03/2021
09:26:02
00259420996EXPA1
16
9.328
TRQX
19/03/2021
09:31:55
00259422364EXPA1
202
9.328
TRQX
19/03/2021
09:32:04
00259422462EXPA1
382
9.332
TRQX
19/03/2021
09:42:24
00259425225EXPA1
500
9.332
TRQX
19/03/2021
09:42:24
00259425227EXPA1
247
9.330
TRQX
19/03/2021
09:44:01
00259425759EXPA1
500
9.330
TRQX
19/03/2021
09:44:01
00259425761EXPA1
202
9.330
TRQX
19/03/2021
09:44:01
00259425762EXPA1
202
9.340
TRQX
19/03/2021
09:48:10
00259426852EXPA1
243
9.350
TRQX
19/03/2021
10:05:11
00259430858EXPA1
30
9.288
TRQX
19/03/2021
10:16:52
00259433869EXPA1
337
9.278
TRQX
19/03/2021
10:23:09
00259435123EXPA1
500
9.294
TRQX
19/03/2021
10:30:04
00259436599EXPA1
1900
9.294
TRQX
19/03/2021
10:30:04
00259436600EXPA1
441
9.294
TRQX
19/03/2021
10:30:04
00259436601EXPA1
765
9.294
TRQX
19/03/2021
10:30:04
00259436602EXPA1
384
9.306
TRQX
19/03/2021
10:34:24
00259437545EXPA1
480
9.296
TRQX
19/03/2021
10:40:00
00259438831EXPA1
500
9.296
TRQX
19/03/2021
10:40:00
00259438834EXPA1
203
9.296
TRQX
19/03/2021
10:40:00
00259438835EXPA1
413
9.296
TRQX
19/03/2021
10:40:27
00259438926EXPA1
200
9.294
TRQX
19/03/2021
10:45:40
00259440308EXPA1
100
9.294
TRQX
19/03/2021
10:45:40
00259440310EXPA1
203
9.294
TRQX
19/03/2021
10:45:40
00259440311EXPA1
721
9.296
TRQX
19/03/2021
10:45:40
00259440312EXPA1
78
9.296
TRQX
19/03/2021
10:45:40
00259440313EXPA1
410
9.276
TRQX
19/03/2021
11:04:48
00259448541EXPA1
139
9.276
TRQX
19/03/2021
11:17:20
00259451243EXPA1
370
9.264
TRQX
19/03/2021
11:23:52
00259452730EXPA1
1746
9.260
TRQX
19/03/2021
11:32:32
00259455215EXPA1
204
9.256
TRQX
19/03/2021
11:36:17
00259455936EXPA1
100
9.256
TRQX
19/03/2021
11:36:17
00259455938EXPA1
200
9.258
TRQX
19/03/2021
11:36:17
00259455939EXPA1
237
9.258
TRQX
19/03/2021
11:36:17
00259455940EXPA1
100
9.258
TRQX
19/03/2021
11:36:17
00259455941EXPA1
209
9.274
TRQX
19/03/2021
11:54:20
00259460120EXPA1
1679
9.274
TRQX
19/03/2021
11:54:20
00259460121EXPA1
87
9.274
TRQX
19/03/2021
11:54:20
00259460122EXPA1
67
9.272
TRQX
19/03/2021
11:58:05
00259461014EXPA1
1725
9.266
TRQX
19/03/2021
12:02:08
00259461979EXPA1
200
9.270
TRQX
19/03/2021
12:08:28
00259463562EXPA1
203
9.270
TRQX
19/03/2021
12:08:28
00259463563EXPA1
100
9.270
TRQX
19/03/2021
12:08:28
00259463564EXPA1
3
9.258
TRQX
19/03/2021
12:13:20
00259464560EXPA1
5
9.252
TRQX
19/03/2021
12:21:23
00259465787EXPA1
204
9.252
TRQX
19/03/2021
12:21:26
00259465798EXPA1
80
9.246
TRQX
19/03/2021
12:28:23
00259467289EXPA1
334
9.246
TRQX
19/03/2021
12:28:23
00259467290EXPA1
204
9.246
TRQX
19/03/2021
12:28:23
00259467292EXPA1
169
9.270
TRQX
19/03/2021
12:50:35
00259471526EXPA1
233
9.262
TRQX
19/03/2021
12:58:23
00259472927EXPA1
121
9.262
TRQX
19/03/2021
12:59:35
00259473351EXPA1
75
9.262
TRQX
19/03/2021
12:59:35
00259473352EXPA1
558
9.240
TRQX
19/03/2021
13:07:54
00259476451EXPA1
364
9.240
TRQX
19/03/2021
13:12:32
00259477980EXPA1
356
9.248
TRQX
19/03/2021
13:18:24
00259479401EXPA1
6
9.238
TRQX
19/03/2021
13:22:09
00259480183EXPA1
104
9.238
TRQX
19/03/2021
13:22:09
00259480186EXPA1
336
9.238
TRQX
19/03/2021
13:23:41
00259480655EXPA1
53
9.238
TRQX
19/03/2021
13:23:41
00259480656EXPA1
432
9.220
TRQX
19/03/2021
13:26:19
00259481700EXPA1
124
9.220
TRQX
19/03/2021
13:26:19
00259481702EXPA1
204
9.220
TRQX
19/03/2021
13:26:19
00259481704EXPA1
105
9.194
TRQX
19/03/2021
13:35:36
00259484559EXPA1
69
9.194
TRQX
19/03/2021
13:35:36
00259484561EXPA1
16
9.194
TRQX
19/03/2021
13:35:36
00259484565EXPA1
206
9.158
TRQX
19/03/2021
13:39:59
00259485976EXPA1
200
9.158
TRQX
19/03/2021
13:39:59
00259485978EXPA1
52
9.128
TRQX
19/03/2021
13:47:33
00259488687EXPA1
47
9.128
TRQX
19/03/2021
13:47:33
00259488690EXPA1
112
9.128
TRQX
19/03/2021
13:47:33
00259488694EXPA1
100
9.128
TRQX
19/03/2021
13:47:33
00259488697EXPA1
18
9.128
TRQX
19/03/2021
13:47:33
00259488698EXPA1
100
9.128
TRQX
19/03/2021
13:47:33
00259488699EXPA1
206
9.146
TRQX
19/03/2021
13:52:24
00259490277EXPA1
206
9.162
TRQX
19/03/2021
14:05:11
00259494274EXPA1
89
9.200
TRQX
19/03/2021
14:26:55
00259502815EXPA1
80
9.200
TRQX
19/03/2021
14:26:55
00259502816EXPA1
205
9.200
TRQX
19/03/2021
14:26:55
00259502817EXPA1
10
9.202
TRQX
19/03/2021
14:32:50
00259507076EXPA1
50
9.202
TRQX
19/03/2021
14:32:50
00259507077EXPA1
455
9.206
TRQX
19/03/2021
14:34:53
00259508643EXPA1
200
9.228
TRQX
19/03/2021
14:38:42
00259510495EXPA1
204
9.228
TRQX
19/03/2021
14:38:42
00259510497EXPA1
47
9.228
TRQX
19/03/2021
14:38:42
00259510498EXPA1
204
9.244
TRQX
19/03/2021
14:44:40
00259513174EXPA1
1000
9.244
TRQX
19/03/2021
14:44:43
00259513185EXPA1
764
9.244
TRQX
19/03/2021
14:44:43
00259513186EXPA1
274
9.276
TRQX
19/03/2021
14:49:48
00259515233EXPA1
500
9.276
TRQX
19/03/2021
14:49:48
00259515235EXPA1
228
9.276
TRQX
19/03/2021
14:49:48
00259515236EXPA1
203
9.288
TRQX
19/03/2021
14:58:30
00259520667EXPA1
178
9.288
TRQX
19/03/2021
15:20:17
00259528582EXPA1
203
9.288
TRQX
19/03/2021
15:20:17
00259528583EXPA1
326
9.298
TRQX
19/03/2021
15:35:04
00259538383EXPA1
167
9.310
TRQX
19/03/2021
16:15:08
00259556702EXPA1
250
9.330
XLON
19/03/2021
08:02:09
00259402221EXPA1
104
9.330
XLON
19/03/2021
08:02:09
00259402222EXPA1
420
9.296
XLON
19/03/2021
08:02:59
00259402352EXPA1
579
9.302
XLON
19/03/2021
08:05:31
00259402879EXPA1
250
9.300
XLON
19/03/2021
08:06:11
00259403044EXPA1
453
9.300
XLON
19/03/2021
08:06:11
00259403045EXPA1
343
9.300
XLON
19/03/2021
08:06:11
00259403046EXPA1
235
9.304
XLON
19/03/2021
08:06:50
00259403192EXPA1
283
9.298
XLON
19/03/2021
08:08:00
00259403425EXPA1
283
9.298
XLON
19/03/2021
08:08:00
00259403426EXPA1
428
9.290
XLON
19/03/2021
08:08:03
00259403436EXPA1
351
9.290
XLON
19/03/2021
08:08:03
00259403437EXPA1
250
9.288
XLON
19/03/2021
08:08:14
00259403518EXPA1
175
9.288
XLON
19/03/2021
08:08:14
00259403519EXPA1
79
9.288
XLON
19/03/2021
08:08:14
00259403520EXPA1
69
9.318
XLON
19/03/2021
08:10:36
00259403937EXPA1
576
9.330
XLON
19/03/2021
08:14:59
00259404787EXPA1
118
9.364
XLON
19/03/2021
08:17:14
00259405313EXPA1
250
9.356
XLON
19/03/2021
08:17:29
00259405404EXPA1
104
9.356
XLON
19/03/2021
08:17:29
00259405405EXPA1
188
9.356
XLON
19/03/2021
08:17:29
00259405406EXPA1
250
9.356
XLON
19/03/2021
08:17:29
00259405407EXPA1
154
9.356
XLON
19/03/2021
08:17:29
00259405408EXPA1
490
9.348
XLON
19/03/2021
08:18:48
00259405742EXPA1
496
9.372
XLON
19/03/2021
08:20:14
00259406037EXPA1
681
9.372
XLON
19/03/2021
08:20:14
00259406038EXPA1
594
9.370
XLON
19/03/2021
08:20:49
00259406214EXPA1
539
9.374
XLON
19/03/2021
08:23:54
00259406910EXPA1
835
9.366
XLON
19/03/2021
08:24:14
00259406998EXPA1
250
9.366
XLON
19/03/2021
08:24:19
00259407007EXPA1
390
9.366
XLON
19/03/2021
08:24:19
00259407009EXPA1
250
9.362
XLON
19/03/2021
08:25:10
00259407155EXPA1
572
9.364
XLON
19/03/2021
08:25:10
00259407158EXPA1
176
9.376
XLON
19/03/2021
08:26:59
00259407428EXPA1
250
9.386
XLON
19/03/2021
08:30:29
00259408555EXPA1
133
9.386
XLON
19/03/2021
08:30:29
00259408556EXPA1
231
9.386
XLON
19/03/2021
08:30:29
00259408557EXPA1
250
9.386
XLON
19/03/2021
08:30:35
00259408575EXPA1
59
9.386
XLON
19/03/2021
08:30:38
00259408592EXPA1
500
9.384
XLON
19/03/2021
08:31:14
00259408713EXPA1
66
9.384
XLON
19/03/2021
08:31:14
00259408714EXPA1
204
9.378
XLON
19/03/2021
08:32:32
00259409003EXPA1
61
9.378
XLON
19/03/2021
08:32:32
00259409004EXPA1
364
9.378
XLON
19/03/2021
08:32:32
00259409006EXPA1
250
9.370
XLON
19/03/2021
08:33:26
00259409332EXPA1
534
9.382
XLON
19/03/2021
08:35:40
00259409842EXPA1
820
9.386
XLON
19/03/2021
08:37:12
00259410143EXPA1
90
9.382
XLON
19/03/2021
08:37:17
00259410170EXPA1
117
9.382
XLON
19/03/2021
08:37:17
00259410171EXPA1
250
9.380
XLON
19/03/2021
08:38:49
00259410489EXPA1
97
9.380
XLON
19/03/2021
08:38:49
00259410490EXPA1
28
9.380
XLON
19/03/2021
08:38:49
00259410491EXPA1
144
9.384
XLON
19/03/2021
08:39:10
00259410565EXPA1
250
9.384
XLON
19/03/2021
08:39:13
00259410571EXPA1
250
9.384
XLON
19/03/2021
08:39:22
00259410584EXPA1
112
9.382
XLON
19/03/2021
08:42:04
00259411132EXPA1
250
9.382
XLON
19/03/2021
08:42:04
00259411133EXPA1
143
9.382
XLON
19/03/2021
08:42:04
00259411134EXPA1
21
9.382
XLON
19/03/2021
08:42:04
00259411135EXPA1
1093
9.384
XLON
19/03/2021
08:42:58
00259411410EXPA1
558
9.368
XLON
19/03/2021
08:44:44
00259411800EXPA1
250
9.358
XLON
19/03/2021
08:46:11
00259412227EXPA1
510
9.358
XLON
19/03/2021
08:46:11
00259412228EXPA1
250
9.368
XLON
19/03/2021
08:51:19
00259413289EXPA1
150
9.368
XLON
19/03/2021
08:51:19
00259413290EXPA1
150
9.370
XLON
19/03/2021
08:51:19
00259413291EXPA1
390
9.370
XLON
19/03/2021
08:51:19
00259413292EXPA1
672
9.368
XLON
19/03/2021
08:51:22
00259413303EXPA1
131
9.374
XLON
19/03/2021
08:54:51
00259414104EXPA1
532
9.374
XLON
19/03/2021
08:54:51
00259414106EXPA1
250
9.370
XLON
19/03/2021
08:55:01
00259414143EXPA1
3
9.370
XLON
19/03/2021
08:55:01
00259414145EXPA1
476
9.370
XLON
19/03/2021
08:55:01
00259414146EXPA1
79
9.372
XLON
19/03/2021
08:56:30
00259414425EXPA1
651
9.370
XLON
19/03/2021
08:56:58
00259414514EXPA1
719
9.368
XLON
19/03/2021
08:57:30
00259414616EXPA1
250
9.366
XLON
19/03/2021
08:59:01
00259414956EXPA1
56
9.368
XLON
19/03/2021
08:59:28
00259415075EXPA1
631
9.364
XLON
19/03/2021
08:59:39
00259415105EXPA1
250
9.362
XLON
19/03/2021
09:00:27
00259415282EXPA1
189
9.362
XLON
19/03/2021
09:00:56
00259415429EXPA1
5
9.364
XLON
19/03/2021
09:00:56
00259415430EXPA1
380
9.368
XLON
19/03/2021
09:03:55
00259416042EXPA1
611
9.368
XLON
19/03/2021
09:03:58
00259416062EXPA1
636
9.360
XLON
19/03/2021
09:04:56
00259416237EXPA1
250
9.348
XLON
19/03/2021
09:06:59
00259416720EXPA1
1544
9.356
XLON
19/03/2021
09:08:50
00259417195EXPA1
167
9.352
XLON
19/03/2021
09:10:13
00259417514EXPA1
150
9.354
XLON
19/03/2021
09:10:13
00259417515EXPA1
250
9.358
XLON
19/03/2021
09:12:55
00259418119EXPA1
138
9.358
XLON
19/03/2021
09:12:55
00259418120EXPA1
1117
9.354
XLON
19/03/2021
09:13:33
00259418205EXPA1
1383
9.354
XLON
19/03/2021
09:13:33
00259418206EXPA1
521
9.354
XLON
19/03/2021
09:13:33
00259418207EXPA1
1600
9.350
XLON
19/03/2021
09:14:34
00259418423EXPA1
701
9.350
XLON
19/03/2021
09:14:34
00259418424EXPA1
900
9.350
XLON
19/03/2021
09:14:34
00259418425EXPA1
98
9.348
XLON
19/03/2021
09:17:11
00259419005EXPA1
696
9.346
XLON
19/03/2021
09:17:11
00259419006EXPA1
2500
9.340
XLON
19/03/2021
09:18:13
00259419135EXPA1
532
9.340
XLON
19/03/2021
09:18:13
00259419136EXPA1
465
9.336
XLON
19/03/2021
09:20:27
00259419526EXPA1
16
9.334
XLON
19/03/2021
09:21:51
00259419924EXPA1
528
9.334
XLON
19/03/2021
09:21:51
00259419925EXPA1
75
9.330
XLON
19/03/2021
09:22:49
00259420176EXPA1
928
9.330
XLON
19/03/2021
09:22:49
00259420177EXPA1
667
9.330
XLON
19/03/2021
09:22:49
00259420178EXPA1
1497
9.330
XLON
19/03/2021
09:22:49
00259420179EXPA1
579
9.348
XLON
19/03/2021
09:25:48
00259420945EXPA1
250
9.352
XLON
19/03/2021
09:26:02
00259420997EXPA1
250
9.346
XLON
19/03/2021
09:27:41
00259421386EXPA1
345
9.344
XLON
19/03/2021
09:27:59
00259421481EXPA1
210
9.344
XLON
19/03/2021
09:27:59
00259421482EXPA1
582
9.338
XLON
19/03/2021
09:29:23
00259421860EXPA1
485
9.330
XLON
19/03/2021
09:29:59
00259421957EXPA1
255
9.328
XLON
19/03/2021
09:31:55
00259422367EXPA1
154
9.328
XLON
19/03/2021
09:32:04
00259422464EXPA1
432
9.328
XLON
19/03/2021
09:32:04
00259422465EXPA1
826
9.328
XLON
19/03/2021
09:32:04
00259422466EXPA1
877
9.322
XLON
19/03/2021
09:36:56
00259423569EXPA1
567
9.322
XLON
19/03/2021
09:37:47
00259423876EXPA1
635
9.334
XLON
19/03/2021
09:41:13
00259424891EXPA1
672
9.342
XLON
19/03/2021
09:46:49
00259426531EXPA1
660
9.334
XLON
19/03/2021
09:48:57
00259427059EXPA1
166
9.334
XLON
19/03/2021
09:50:12
00259427351EXPA1
250
9.330
XLON
19/03/2021
09:53:50
00259428330EXPA1
140
9.330
XLON
19/03/2021
09:53:50
00259428331EXPA1
250
9.330
XLON
19/03/2021
09:53:50
00259428332EXPA1
250
9.330
XLON
19/03/2021
09:53:50
00259428333EXPA1
543
9.338
XLON
19/03/2021
09:57:58
00259429346EXPA1
919
9.340
XLON
19/03/2021
09:59:40
00259429733EXPA1
183
9.340
XLON
19/03/2021
09:59:40
00259429734EXPA1
155
9.350
XLON
19/03/2021
10:04:06
00259430693EXPA1
601
9.350
XLON
19/03/2021
10:04:06
00259430694EXPA1
282
9.350
XLON
19/03/2021
10:07:49
00259431462EXPA1
2500
9.302
XLON
19/03/2021
10:15:15
00259433248EXPA1
2500
9.302
XLON
19/03/2021
10:15:15
00259433249EXPA1
365
9.304
XLON
19/03/2021
10:15:28
00259433407EXPA1
500
9.304
XLON
19/03/2021
10:15:28
00259433408EXPA1
6
9.300
XLON
19/03/2021
10:15:29
00259433412EXPA1
4994
9.300
XLON
19/03/2021
10:15:29
00259433413EXPA1
150
9.284
XLON
19/03/2021
10:16:52
00259433870EXPA1
272
9.288
XLON
19/03/2021
10:16:52
00259433877EXPA1
4377
9.288
XLON
19/03/2021
10:16:52
00259433878EXPA1
1625
9.278
XLON
19/03/2021
10:23:09
00259435125EXPA1
1346
9.280
XLON
19/03/2021
10:25:25
00259435597EXPA1
250
9.292
XLON
19/03/2021
10:29:52
00259436545EXPA1
250
9.292
XLON
19/03/2021
10:29:52
00259436546EXPA1
65
9.292
XLON
19/03/2021
10:29:52
00259436547EXPA1
250
9.290
XLON
19/03/2021
10:29:52
00259436548EXPA1
57
9.290
XLON
19/03/2021
10:29:52
00259436549EXPA1
1485
9.306
XLON
19/03/2021
10:34:24
00259437547EXPA1
1159
9.304
XLON
19/03/2021
10:37:59
00259438410EXPA1
195
9.296
XLON
19/03/2021
10:40:27
00259438928EXPA1
401
9.296
XLON
19/03/2021
10:43:37
00259439783EXPA1
390
9.294
XLON
19/03/2021
10:45:40
00259440306EXPA1
377
9.302
XLON
19/03/2021
10:48:18
00259440907EXPA1
623
9.308
XLON
19/03/2021
10:50:27
00259441896EXPA1
581
9.302
XLON
19/03/2021
10:50:44
00259442080EXPA1
668
9.300
XLON
19/03/2021
10:51:29
00259442613EXPA1
120
9.280
XLON
19/03/2021
10:53:44
00259443952EXPA1
409
9.280
XLON
19/03/2021
10:53:44
00259443953EXPA1
672
9.280
XLON
19/03/2021
10:54:29
00259444360EXPA1
693
9.288
XLON
19/03/2021
10:55:59
00259445170EXPA1
669
9.284
XLON
19/03/2021
10:56:42
00259445625EXPA1
632
9.272
XLON
19/03/2021
10:57:26
00259446030EXPA1
403
9.270
XLON
19/03/2021
10:58:22
00259446686EXPA1
33
9.268
XLON
19/03/2021
10:58:29
00259446734EXPA1
73
9.268
XLON
19/03/2021
10:58:30
00259446762EXPA1
74
9.268
XLON
19/03/2021
10:58:44
00259446884EXPA1
17
9.268
XLON
19/03/2021
10:59:10
00259447137EXPA1
340
9.268
XLON
19/03/2021
10:59:14
00259447163EXPA1
515
9.262
XLON
19/03/2021
11:00:42
00259447782EXPA1
461
9.268
XLON
19/03/2021
11:03:12
00259448275EXPA1
129
9.268
XLON
19/03/2021
11:03:12
00259448276EXPA1
1505
9.276
XLON
19/03/2021
11:04:48
00259448542EXPA1
1354
9.286
XLON
19/03/2021
11:08:09
00259449321EXPA1
1441
9.296
XLON
19/03/2021
11:10:44
00259449801EXPA1
250
9.274
XLON
19/03/2021
11:14:11
00259450449EXPA1
140
9.274
XLON
19/03/2021
11:14:11
00259450451EXPA1
202
9.274
XLON
19/03/2021
11:14:11
00259450454EXPA1
151
9.276
XLON
19/03/2021
11:17:20
00259451240EXPA1
377
9.276
XLON
19/03/2021
11:17:20
00259451241EXPA1
840
9.276
XLON
19/03/2021
11:17:20
00259451242EXPA1
1353
9.274
XLON
19/03/2021
11:20:31
00259451998EXPA1
250
9.264
XLON
19/03/2021
11:23:52
00259452731EXPA1
199
9.264
XLON
19/03/2021
11:24:08
00259452855EXPA1
1038
9.264
XLON
19/03/2021
11:24:08
00259452860EXPA1
1457
9.262
XLON
19/03/2021
11:28:19
00259454089EXPA1
586
9.254
XLON
19/03/2021
11:30:32
00259454742EXPA1
250
9.256
XLON
19/03/2021
11:36:17
00259455933EXPA1
250
9.268
XLON
19/03/2021
11:40:15
00259456922EXPA1
1555
9.268
XLON
19/03/2021
11:40:15
00259456923EXPA1
739
9.264
XLON
19/03/2021
11:42:21
00259457414EXPA1
499
9.256
XLON
19/03/2021
11:43:04
00259457547EXPA1
189
9.256
XLON
19/03/2021
11:43:04
00259457548EXPA1
93
9.252
XLON
19/03/2021
11:44:46
00259457999EXPA1
229
9.252
XLON
19/03/2021
11:44:46
00259458000EXPA1
577
9.270
XLON
19/03/2021
11:50:49
00259459304EXPA1
670
9.266
XLON
19/03/2021
11:51:37
00259459555EXPA1
250
9.272
XLON
19/03/2021
11:57:32
00259460851EXPA1
79
9.272
XLON
19/03/2021
11:58:05
00259461016EXPA1
500
9.272
XLON
19/03/2021
11:58:31
00259461157EXPA1
500
9.272
XLON
19/03/2021
11:58:31
00259461158EXPA1
325
9.270
XLON
19/03/2021
12:05:36
00259462776EXPA1
368
9.270
XLON
19/03/2021
12:05:36
00259462777EXPA1
159
9.268
XLON
19/03/2021
12:07:08
00259463222EXPA1
559
9.264
XLON
19/03/2021
12:08:54
00259463667EXPA1
250
9.264
XLON
19/03/2021
12:10:14
00259463883EXPA1
441
9.262
XLON
19/03/2021
12:11:02
00259463995EXPA1
141
9.262
XLON
19/03/2021
12:11:02
00259464001EXPA1
480
9.258
XLON
19/03/2021
12:11:40
00259464135EXPA1
250
9.258
XLON
19/03/2021
12:13:20
00259464561EXPA1
148
9.258
XLON
19/03/2021
12:13:20
00259464563EXPA1
160
9.258
XLON
19/03/2021
12:13:20
00259464565EXPA1
127
9.258
XLON
19/03/2021
12:13:20
00259464566EXPA1
148
9.258
XLON
19/03/2021
12:13:20
00259464567EXPA1
183
9.258
XLON
19/03/2021
12:13:20
00259464569EXPA1
483
9.258
XLON
19/03/2021
12:13:20
00259464572EXPA1
1229
9.262
XLON
19/03/2021
12:18:23
00259465347EXPA1
79
9.250
XLON
19/03/2021
12:21:23
00259465788EXPA1
250
9.250
XLON
19/03/2021
12:21:26
00259465799EXPA1
502
9.248
XLON
19/03/2021
12:21:57
00259465914EXPA1
239
9.252
XLON
19/03/2021
12:23:35
00259466206EXPA1
123
9.252
XLON
19/03/2021
12:23:35
00259466207EXPA1
206
9.252
XLON
19/03/2021
12:23:35
00259466208EXPA1
390
9.254
XLON
19/03/2021
12:25:24
00259466584EXPA1
250
9.254
XLON
19/03/2021
12:25:24
00259466585EXPA1
280
9.254
XLON
19/03/2021
12:25:24
00259466586EXPA1
602
9.252
XLON
19/03/2021
12:26:00
00259466760EXPA1
20
9.246
XLON
19/03/2021
12:28:23
00259467291EXPA1
185
9.246
XLON
19/03/2021
12:28:23
00259467293EXPA1
189
9.246
XLON
19/03/2021
12:28:23
00259467294EXPA1
36
9.246
XLON
19/03/2021
12:28:23
00259467295EXPA1
1048
9.248
XLON
19/03/2021
12:31:21
00259467886EXPA1
340
9.248
XLON
19/03/2021
12:31:21
00259467887EXPA1
690
9.252
XLON
19/03/2021
12:34:34
00259468475EXPA1
164
9.270
XLON
19/03/2021
12:36:54
00259468982EXPA1
806
9.270
XLON
19/03/2021
12:36:54
00259468985EXPA1
321
9.268
XLON
19/03/2021
12:37:20
00259469094EXPA1
190
9.268
XLON
19/03/2021
12:37:20
00259469095EXPA1
6
9.262
XLON
19/03/2021
12:45:06
00259470517EXPA1
111
9.262
XLON
19/03/2021
12:45:06
00259470519EXPA1
250
9.268
XLON
19/03/2021
12:50:24
00259471505EXPA1
270
9.268
XLON
19/03/2021
12:50:24
00259471506EXPA1
454
9.270
XLON
19/03/2021
12:51:34
00259471676EXPA1
733
9.264
XLON
19/03/2021
12:52:49
00259471957EXPA1
375
9.268
XLON
19/03/2021
12:54:00
00259472230EXPA1
793
9.266
XLON
19/03/2021
12:55:14
00259472410EXPA1
79
9.262
XLON
19/03/2021
12:58:23
00259472933EXPA1
99
9.262
XLON
19/03/2021
12:59:35
00259473345EXPA1
189
9.262
XLON
19/03/2021
12:59:35
00259473346EXPA1
150
9.262
XLON
19/03/2021
12:59:35
00259473347EXPA1
168
9.262
XLON
19/03/2021
12:59:35
00259473348EXPA1
776
9.262
XLON
19/03/2021
12:59:35
00259473349EXPA1
197
9.262
XLON
19/03/2021
12:59:35
00259473350EXPA1
1202
9.252
XLON
19/03/2021
13:03:31
00259475502EXPA1
644
9.242
XLON
19/03/2021
13:05:26
00259476011EXPA1
1368
9.240
XLON
19/03/2021
13:12:32
00259477981EXPA1
55
9.236
XLON
19/03/2021
13:14:25
00259478433EXPA1
473
9.236
XLON
19/03/2021
13:14:25
00259478434EXPA1
566
9.232
XLON
19/03/2021
13:14:52
00259478496EXPA1
317
9.248
XLON
19/03/2021
13:18:24
00259479402EXPA1
500
9.248
XLON
19/03/2021
13:18:24
00259479403EXPA1
587
9.248
XLON
19/03/2021
13:18:24
00259479404EXPA1
643
9.240
XLON
19/03/2021
13:19:42
00259479668EXPA1
182
9.238
XLON
19/03/2021
13:22:09
00259480184EXPA1
52
9.238
XLON
19/03/2021
13:22:09
00259480185EXPA1
621
9.238
XLON
19/03/2021
13:23:07
00259480486EXPA1
1316
9.216
XLON
19/03/2021
13:29:28
00259482427EXPA1
577
9.202
XLON
19/03/2021
13:31:01
00259482973EXPA1
154
9.186
XLON
19/03/2021
13:32:26
00259483453EXPA1
506
9.188
XLON
19/03/2021
13:32:32
00259483498EXPA1
250
9.194
XLON
19/03/2021
13:33:26
00259483706EXPA1
100
9.196
XLON
19/03/2021
13:33:48
00259483836EXPA1
150
9.196
XLON
19/03/2021
13:33:48
00259483839EXPA1
680
9.204
XLON
19/03/2021
13:34:31
00259484085EXPA1
215
9.192
XLON
19/03/2021
13:35:36
00259484558EXPA1
168
9.194
XLON
19/03/2021
13:35:36
00259484566EXPA1
1026
9.194
XLON
19/03/2021
13:35:38
00259484603EXPA1
542
9.172
XLON
19/03/2021
13:37:20
00259485211EXPA1
106
9.166
XLON
19/03/2021
13:38:53
00259485635EXPA1
500
9.132
XLON
19/03/2021
13:42:26
00259487049EXPA1
602
9.142
XLON
19/03/2021
13:43:24
00259487505EXPA1
250
9.128
XLON
19/03/2021
13:45:40
00259488157EXPA1
680
9.132
XLON
19/03/2021
13:46:04
00259488294EXPA1
141
9.128
XLON
19/03/2021
13:47:33
00259488688EXPA1
124
9.128
XLON
19/03/2021
13:47:33
00259488691EXPA1
152
9.128
XLON
19/03/2021
13:47:33
00259488693EXPA1
147
9.128
XLON
19/03/2021
13:47:33
00259488695EXPA1
505
9.128
XLON
19/03/2021
13:47:47
00259488747EXPA1
40
9.122
XLON
19/03/2021
13:48:47
00259489024EXPA1
100
9.128
XLON
19/03/2021
13:50:26
00259489578EXPA1
250
9.130
XLON
19/03/2021
13:50:46
00259489674EXPA1
65
9.144
XLON
19/03/2021
13:52:07
00259490179EXPA1
250
9.146
XLON
19/03/2021
13:52:24
00259490278EXPA1
271
9.146
XLON
19/03/2021
13:52:24
00259490280EXPA1
1722
9.184
XLON
19/03/2021
13:54:13
00259490877EXPA1
707
9.166
XLON
19/03/2021
13:55:52
00259491461EXPA1
508
9.168
XLON
19/03/2021
13:56:44
00259491684EXPA1
1
9.168
XLON
19/03/2021
13:56:44
00259491685EXPA1
216
9.166
XLON
19/03/2021
13:57:46
00259491908EXPA1
97
9.166
XLON
19/03/2021
13:57:46
00259491910EXPA1
373
9.166
XLON
19/03/2021
13:57:46
00259491912EXPA1
662
9.168
XLON
19/03/2021
14:01:31
00259493088EXPA1
529
9.164
XLON
19/03/2021
14:01:53
00259493167EXPA1
605
9.164
XLON
19/03/2021
14:02:36
00259493355EXPA1
262
9.154
XLON
19/03/2021
14:04:44
00259494074EXPA1
250
9.162
XLON
19/03/2021
14:05:11
00259494275EXPA1
278
9.162
XLON
19/03/2021
14:05:11
00259494276EXPA1
150
9.162
XLON
19/03/2021
14:05:11
00259494277EXPA1
131
9.162
XLON
19/03/2021
14:05:11
00259494278EXPA1
112
9.162
XLON
19/03/2021
14:05:11
00259494279EXPA1
227
9.162
XLON
19/03/2021
14:05:11
00259494280EXPA1
185
9.162
XLON
19/03/2021
14:05:11
00259494281EXPA1
12
9.162
XLON
19/03/2021
14:05:11
00259494282EXPA1
585
9.156
XLON
19/03/2021
14:06:02
00259494558EXPA1
16
9.140
XLON
19/03/2021
14:08:44
00259495367EXPA1
400
9.146
XLON
19/03/2021
14:09:05
00259495459EXPA1
260
9.146
XLON
19/03/2021
14:09:05
00259495460EXPA1
543
9.146
XLON
19/03/2021
14:09:05
00259495461EXPA1
726
9.150
XLON
19/03/2021
14:10:18
00259495851EXPA1
774
9.138
XLON
19/03/2021
14:12:28
00259496685EXPA1
429
9.138
XLON
19/03/2021
14:12:28
00259496686EXPA1
250
9.138
XLON
19/03/2021
14:12:30
00259496705EXPA1
128
9.138
XLON
19/03/2021
14:12:30
00259496706EXPA1
51
9.142
XLON
19/03/2021
14:14:53
00259497361EXPA1
250
9.142
XLON
19/03/2021
14:14:53
00259497362EXPA1
79
9.142
XLON
19/03/2021
14:14:53
00259497363EXPA1
322
9.142
XLON
19/03/2021
14:14:53
00259497364EXPA1
250
9.142
XLON
19/03/2021
14:14:53
00259497365EXPA1
978
9.142
XLON
19/03/2021
14:14:53
00259497366EXPA1
706
9.138
XLON
19/03/2021
14:16:14
00259497949EXPA1
915
9.196
XLON
19/03/2021
14:22:30
00259500019EXPA1
510
9.196
XLON
19/03/2021
14:22:30
00259500020EXPA1
529
9.192
XLON
19/03/2021
14:23:38
00259500336EXPA1
705
9.192
XLON
19/03/2021
14:24:08
00259500671EXPA1
692
9.210
XLON
19/03/2021
14:25:18
00259501552EXPA1
250
9.200
XLON
19/03/2021
14:26:55
00259502810EXPA1
129
9.200
XLON
19/03/2021
14:26:55
00259502812EXPA1
211
9.200
XLON
19/03/2021
14:26:55
00259502813EXPA1
587
9.200
XLON
19/03/2021
14:26:55
00259502818EXPA1
164
9.206
XLON
19/03/2021
14:29:05
00259504335EXPA1
500
9.200
XLON
19/03/2021
14:29:49
00259504866EXPA1
196
9.200
XLON
19/03/2021
14:29:49
00259504867EXPA1
250
9.214
XLON
19/03/2021
14:31:17
00259505983EXPA1
251
9.214
XLON
19/03/2021
14:31:17
00259505984EXPA1
114
9.214
XLON
19/03/2021
14:31:20
00259506010EXPA1
680
9.218
XLON
19/03/2021
14:31:29
00259506110EXPA1
599
9.218
XLON
19/03/2021
14:31:29
00259506111EXPA1
562
9.214
XLON
19/03/2021
14:32:09
00259506640EXPA1
250
9.200
XLON
19/03/2021
14:32:50
00259507078EXPA1
342
9.202
XLON
19/03/2021
14:32:50
00259507079EXPA1
257
9.202
XLON
19/03/2021
14:32:50
00259507081EXPA1
603
9.198
XLON
19/03/2021
14:33:45
00259507673EXPA1
390
9.206
XLON
19/03/2021
14:34:53
00259508644EXPA1
1116
9.206
XLON
19/03/2021
14:34:53
00259508645EXPA1
1167
9.206
XLON
19/03/2021
14:36:09
00259509338EXPA1
250
9.226
XLON
19/03/2021
14:37:09
00259509786EXPA1
250
9.226
XLON
19/03/2021
14:37:09
00259509787EXPA1
1273
9.226
XLON
19/03/2021
14:37:10
00259509788EXPA1
453
9.224
XLON
19/03/2021
14:39:55
00259511048EXPA1
390
9.242
XLON
19/03/2021
14:42:10
00259512134EXPA1
174
9.242
XLON
19/03/2021
14:42:10
00259512135EXPA1
220
9.242
XLON
19/03/2021
14:42:10
00259512136EXPA1
246
9.242
XLON
19/03/2021
14:42:10
00259512137EXPA1
364
9.242
XLON
19/03/2021
14:42:10
00259512138EXPA1
494
9.238
XLON
19/03/2021
14:43:11
00259512541EXPA1
183
9.238
XLON
19/03/2021
14:43:44
00259512734EXPA1
500
9.252
XLON
19/03/2021
14:45:26
00259513509EXPA1
567
9.264
XLON
19/03/2021
14:46:57
00259514125EXPA1
389
9.268
XLON
19/03/2021
14:47:02
00259514190EXPA1
426
9.268
XLON
19/03/2021
14:47:02
00259514191EXPA1
392
9.286
XLON
19/03/2021
14:50:22
00259515552EXPA1
275
9.284
XLON
19/03/2021
14:51:03
00259515795EXPA1
211
9.284
XLON
19/03/2021
14:51:03
00259515797EXPA1
477
9.286
XLON
19/03/2021
14:51:48
00259516089EXPA1
605
9.282
XLON
19/03/2021
14:52:14
00259516293EXPA1
43
9.282
XLON
19/03/2021
14:52:14
00259516294EXPA1
559
9.286
XLON
19/03/2021
14:52:42
00259516532EXPA1
652
9.292
XLON
19/03/2021
14:54:26
00259518173EXPA1
570
9.284
XLON
19/03/2021
14:55:37
00259519404EXPA1
610
9.286
XLON
19/03/2021
14:56:47
00259519970EXPA1
599
9.284
XLON
19/03/2021
14:57:10
00259520170EXPA1
651
9.290
XLON
19/03/2021
15:00:19
00259521548EXPA1
661
9.290
XLON
19/03/2021
15:00:19
00259521549EXPA1
619
9.288
XLON
19/03/2021
15:00:50
00259521757EXPA1
588
9.284
XLON
19/03/2021
15:01:40
00259522017EXPA1
250
9.266
XLON
19/03/2021
15:02:28
00259522336EXPA1
853
9.266
XLON
19/03/2021
15:02:52
00259522429EXPA1
544
9.266
XLON
19/03/2021
15:02:52
00259522430EXPA1
39
9.258
XLON
19/03/2021
15:04:17
00259522945EXPA1
196
9.258
XLON
19/03/2021
15:04:17
00259522947EXPA1
1337
9.266
XLON
19/03/2021
15:05:00
00259523284EXPA1
421
9.266
XLON
19/03/2021
15:07:04
00259524006EXPA1
175
9.266
XLON
19/03/2021
15:07:04
00259524007EXPA1
173
9.262
XLON
19/03/2021
15:07:14
00259524044EXPA1
199
9.264
XLON
19/03/2021
15:07:18
00259524061EXPA1
225
9.264
XLON
19/03/2021
15:07:18
00259524062EXPA1
27
9.264
XLON
19/03/2021
15:07:18
00259524063EXPA1
214
9.264
XLON
19/03/2021
15:07:18
00259524064EXPA1
820
9.264
XLON
19/03/2021
15:07:42
00259524219EXPA1
1307
9.276
XLON
19/03/2021
15:11:31
00259525463EXPA1
491
9.270
XLON
19/03/2021
15:12:05
00259525696EXPA1
1364
9.274
XLON
19/03/2021
15:13:20
00259526091EXPA1
529
9.270
XLON
19/03/2021
15:14:07
00259526332EXPA1
445
9.272
XLON
19/03/2021
15:16:59
00259527300EXPA1
52
9.274
XLON
19/03/2021
15:17:07
00259527365EXPA1
250
9.276
XLON
19/03/2021
15:17:53
00259527607EXPA1
250
9.276
XLON
19/03/2021
15:17:56
00259527632EXPA1
250
9.282
XLON
19/03/2021
15:18:14
00259527760EXPA1
142
9.282
XLON
19/03/2021
15:18:14
00259527761EXPA1
60
9.282
XLON
19/03/2021
15:18:14
00259527762EXPA1
264
9.282
XLON
19/03/2021
15:18:14
00259527763EXPA1
14
9.282
XLON
19/03/2021
15:18:17
00259527781EXPA1
128
9.288
XLON
19/03/2021
15:19:20
00259528152EXPA1
59
9.288
XLON
19/03/2021
15:19:20
00259528153EXPA1
101
9.288
XLON
19/03/2021
15:19:20
00259528154EXPA1
181
9.288
XLON
19/03/2021
15:19:20
00259528155EXPA1
165
9.288
XLON
19/03/2021
15:19:20
00259528156EXPA1
154
9.288
XLON
19/03/2021
15:19:20
00259528157EXPA1
79
9.288
XLON
19/03/2021
15:19:20
00259528158EXPA1
389
9.288
XLON
19/03/2021
15:19:20
00259528159EXPA1
647
9.288
XLON
19/03/2021
15:20:00
00259528380EXPA1
183
9.286
XLON
19/03/2021
15:20:11
00259528466EXPA1
82
9.288
XLON
19/03/2021
15:20:14
00259528489EXPA1
250
9.288
XLON
19/03/2021
15:20:17
00259528585EXPA1
192
9.288
XLON
19/03/2021
15:20:17
00259528587EXPA1
150
9.288
XLON
19/03/2021
15:20:17
00259528588EXPA1
150
9.292
XLON
19/03/2021
15:20:38
00259528830EXPA1
188
9.292
XLON
19/03/2021
15:20:38
00259528832EXPA1
330
9.292
XLON
19/03/2021
15:20:38
00259528833EXPA1
272
9.294
XLON
19/03/2021
15:21:02
00259529010EXPA1
532
9.290
XLON
19/03/2021
15:21:05
00259529057EXPA1
54
9.292
XLON
19/03/2021
15:21:10
00259529133EXPA1
170
9.292
XLON
19/03/2021
15:21:10
00259529134EXPA1
250
9.292
XLON
19/03/2021
15:21:41
00259529476EXPA1
438
9.292
XLON
19/03/2021
15:21:41
00259529477EXPA1
175
9.292
XLON
19/03/2021
15:21:41
00259529478EXPA1
266
9.292
XLON
19/03/2021
15:21:41
00259529479EXPA1
184
9.288
XLON
19/03/2021
15:22:06
00259529760EXPA1
348
9.288
XLON
19/03/2021
15:22:06
00259529767EXPA1
1405
9.292
XLON
19/03/2021
15:24:57
00259531450EXPA1
684
9.290
XLON
19/03/2021
15:25:38
00259532133EXPA1
1354
9.292
XLON
19/03/2021
15:27:09
00259533561EXPA1
248
9.294
XLON
19/03/2021
15:29:58
00259535310EXPA1
63
9.296
XLON
19/03/2021
15:30:16
00259535512EXPA1
126
9.296
XLON
19/03/2021
15:30:16
00259535513EXPA1
631
9.296
XLON
19/03/2021
15:30:16
00259535517EXPA1
636
9.292
XLON
19/03/2021
15:32:08
00259536604EXPA1
702
9.292
XLON
19/03/2021
15:32:08
00259536605EXPA1
1432
9.298
XLON
19/03/2021
15:33:47
00259537472EXPA1
203
9.298
XLON
19/03/2021
15:35:04
00259538375EXPA1
262
9.298
XLON
19/03/2021
15:35:04
00259538378EXPA1
138
9.298
XLON
19/03/2021
15:35:04
00259538381EXPA1
551
9.292
XLON
19/03/2021
15:35:58
00259538838EXPA1
390
9.342
XLON
19/03/2021
15:57:20
00259548866EXPA1
1037
9.342
XLON
19/03/2021
15:58:01
00259549061EXPA1
310
9.342
XLON
19/03/2021
15:58:01
00259549062EXPA1
1259
9.342
XLON
19/03/2021
15:58:40
00259549281EXPA1
702
9.336
XLON
19/03/2021
15:59:23
00259549587EXPA1
250
9.334
XLON
19/03/2021
15:59:43
00259549803EXPA1
53
9.334
XLON
19/03/2021
15:59:43
00259549805EXPA1
269
9.334
XLON
19/03/2021
15:59:43
00259549806EXPA1
293
9.334
XLON
19/03/2021
15:59:43
00259549807EXPA1
236
9.334
XLON
19/03/2021
15:59:43
00259549808EXPA1
432
9.334
XLON
19/03/2021
15:59:43
00259549809EXPA1
406
9.334
XLON
19/03/2021
16:00:31
00259550253EXPA1
50
9.334
XLON
19/03/2021
16:00:31
00259550254EXPA1
4
9.334
XLON
19/03/2021
16:00:31
00259550255EXPA1
481
9.334
XLON
19/03/2021
16:00:31
00259550256EXPA1
295
9.334
XLON
19/03/2021
16:00:31
00259550257EXPA1
531
9.330
XLON
19/03/2021
16:01:14
00259550552EXPA1
250
9.330
XLON
19/03/2021
16:01:28
00259550612EXPA1
722
9.330
XLON
19/03/2021
16:01:28
00259550613EXPA1
663
9.328
XLON
19/03/2021
16:01:55
00259550782EXPA1
1356
9.330
XLON
19/03/2021
16:02:30
00259550952EXPA1
250
9.338
XLON
19/03/2021
16:03:21
00259551239EXPA1
150
9.338
XLON
19/03/2021
16:03:21
00259551240EXPA1
390
9.348
XLON
19/03/2021
16:03:43
00259551396EXPA1
617
9.348
XLON
19/03/2021
16:03:43
00259551397EXPA1
1119
9.342
XLON
19/03/2021
16:04:21
00259551677EXPA1
257
9.332
XLON
19/03/2021
16:06:04
00259552357EXPA1
299
9.332
XLON
19/03/2021
16:06:04
00259552359EXPA1
445
9.332
XLON
19/03/2021
16:06:04
00259552361EXPA1
611
9.330
XLON
19/03/2021
16:06:19
00259552500EXPA1
1344
9.328
XLON
19/03/2021
16:07:01
00259552722EXPA1
477
9.318
XLON
19/03/2021
16:08:09
00259553221EXPA1
160
9.318
XLON
19/03/2021
16:08:09
00259553223EXPA1
188
9.318
XLON
19/03/2021
16:08:37
00259553399EXPA1
141
9.318
XLON
19/03/2021
16:08:37
00259553400EXPA1
217
9.318
XLON
19/03/2021
16:08:37
00259553402EXPA1
274
9.324
XLON
19/03/2021
16:09:28
00259553834EXPA1
1196
9.324
XLON
19/03/2021
16:09:45
00259553929EXPA1
148
9.316
XLON
19/03/2021
16:10:13
00259554149EXPA1
250
9.314
XLON
19/03/2021
16:10:32
00259554245EXPA1
254
9.314
XLON
19/03/2021
16:10:32
00259554246EXPA1
1340
9.314
XLON
19/03/2021
16:11:52
00259554856EXPA1
250
9.314
XLON
19/03/2021
16:11:52
00259554857EXPA1
32
9.314
XLON
19/03/2021
16:11:52
00259554858EXPA1
267
9.314
XLON
19/03/2021
16:11:53
00259554864EXPA1
1357
9.314
XLON
19/03/2021
16:12:58
00259555449EXPA1
37
9.314
XLON
19/03/2021
16:13:29
00259555691EXPA1
248
9.314
XLON
19/03/2021
16:13:29
00259555693EXPA1
221
9.314
XLON
19/03/2021
16:13:29
00259555696EXPA1
67
9.314
XLON
19/03/2021
16:13:29
00259555697EXPA1
488
9.314
XLON
19/03/2021
16:13:29
00259555699EXPA1
1338
9.310
XLON
19/03/2021
16:14:31
00259556334EXPA1
250
9.308
XLON
19/03/2021
16:15:08
00259556698EXPA1
262
9.308
XLON
19/03/2021
16:15:08
00259556700EXPA1
204
9.308
XLON
19/03/2021
16:15:08
00259556703EXPA1
512
9.306
XLON
19/03/2021
16:15:10
00259556722EXPA1
101
9.310
XLON
19/03/2021
16:16:01
00259557353EXPA1
87
9.310
XLON
19/03/2021
16:16:01
00259557354EXPA1
19
9.310
XLON
19/03/2021
16:16:01
00259557355EXPA1
250
9.310
XLON
19/03/2021
16:16:04
00259557389EXPA1
186
9.310
XLON
19/03/2021
16:16:11
00259557458EXPA1
79
9.312
XLON
19/03/2021
16:17:02
00259557919EXPA1
3
9.312
XLON
19/03/2021
16:17:02
00259557920EXPA1
3
9.312
XLON
19/03/2021
16:17:02
00259557921EXPA1
250
9.314
XLON
19/03/2021
16:18:05
00259558514EXPA1
250
9.314
XLON
19/03/2021
16:18:53
00259558940EXPA1
119
9.314
XLON
19/03/2021
16:18:53
00259558941EXPA1
1337
9.312
XLON
19/03/2021
16:18:57
00259559017EXPA1
136
9.312
XLON
19/03/2021
16:18:57
00259559018EXPA1
564
9.314
XLON
19/03/2021
16:20:00
00259559717EXPA1
509
9.322
XLON
19/03/2021
16:22:59
00259561664EXPA1
99
9.324
XLON
19/03/2021
16:23:00
00259561675EXPA1
253
9.324
XLON
19/03/2021
16:23:00
00259561676EXPA1
368
9.330
XLON
19/03/2021
16:24:16
00259562387EXPA1
6000
9.340
XLON
19/03/2021
16:27:52
00259564924EXPA1
4695
9.340
XLON
19/03/2021
16:27:52
00259564925EXPA1
4832
9.340
XLON
19/03/2021
16:27:52
00259564926EXPA1
100
9.334
XLON
19/03/2021
16:28:55
00259565869EXPA1
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.ENDPOSDKCBNOBKDDND
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