REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
29/03/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 29/03/2021 it has purchased a total of 383,500 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
313,513
10,277
38,971
20,739
Highest price paid (per ordinary share)
9.340
9.330
9.332
9.334
Lowest price paid (per ordinary share)
9.200
9.218
9.200
9.220
Volume weighted average price paid (per ordinary share)
9.2831
9.2788
9.2870
9.2964
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 1,289,799,142 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 1,219,309,189 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
171
9.278
BATE
29/03/2021
07:05:19
00260390422EXPA1
71
9.284
BATE
29/03/2021
07:13:41
00260392299EXPA1
89
9.284
BATE
29/03/2021
07:13:41
00260392300EXPA1
482
9.282
BATE
29/03/2021
07:14:33
00260392410EXPA1
169
9.244
BATE
29/03/2021
07:36:47
00260396456EXPA1
47
9.254
BATE
29/03/2021
07:41:22
00260397387EXPA1
425
9.268
BATE
29/03/2021
07:44:33
00260398206EXPA1
228
9.260
BATE
29/03/2021
07:46:15
00260398696EXPA1
213
9.266
BATE
29/03/2021
08:00:53
00260401175EXPA1
167
9.260
BATE
29/03/2021
08:03:03
00260401448EXPA1
203
9.234
BATE
29/03/2021
08:10:06
00260402492EXPA1
164
9.232
BATE
29/03/2021
08:19:05
00260404107EXPA1
1413
9.232
BATE
29/03/2021
08:19:08
00260404114EXPA1
500
9.218
BATE
29/03/2021
08:22:05
00260404632EXPA1
27
9.222
BATE
29/03/2021
08:30:12
00260405831EXPA1
100
9.260
BATE
29/03/2021
09:32:15
00260415398EXPA1
60
9.298
BATE
29/03/2021
10:26:06
00260424184EXPA1
224
9.292
BATE
29/03/2021
10:33:03
00260425339EXPA1
593
9.292
BATE
29/03/2021
10:33:03
00260425340EXPA1
60
9.296
BATE
29/03/2021
10:38:33
00260426491EXPA1
436
9.274
BATE
29/03/2021
10:58:57
00260430301EXPA1
81
9.284
BATE
29/03/2021
11:09:31
00260432132EXPA1
272
9.284
BATE
29/03/2021
11:17:39
00260433433EXPA1
10
9.300
BATE
29/03/2021
12:11:30
00260443525EXPA1
5
9.284
BATE
29/03/2021
12:18:04
00260444794EXPA1
96
9.288
BATE
29/03/2021
12:21:16
00260445413EXPA1
15
9.292
BATE
29/03/2021
12:21:34
00260445470EXPA1
471
9.280
BATE
29/03/2021
12:23:54
00260445899EXPA1
9
9.292
BATE
29/03/2021
12:28:12
00260446789EXPA1
304
9.292
BATE
29/03/2021
12:28:12
00260446790EXPA1
9
9.322
BATE
29/03/2021
13:55:27
00260478580EXPA1
100
9.324
BATE
29/03/2021
13:55:30
00260478590EXPA1
100
9.324
BATE
29/03/2021
13:55:30
00260478591EXPA1
110
9.324
BATE
29/03/2021
13:55:30
00260478592EXPA1
14
9.324
BATE
29/03/2021
13:55:30
00260478594EXPA1
4
9.324
BATE
29/03/2021
13:55:52
00260478826EXPA1
229
9.330
BATE
29/03/2021
14:01:27
00260482233EXPA1
23
9.328
BATE
29/03/2021
14:05:26
00260485115EXPA1
808
9.328
BATE
29/03/2021
14:05:26
00260485116EXPA1
11
9.310
BATE
29/03/2021
14:10:20
00260487831EXPA1
69
9.302
BATE
29/03/2021
14:12:58
00260489198EXPA1
92
9.302
BATE
29/03/2021
14:13:16
00260489313EXPA1
28
9.308
BATE
29/03/2021
14:23:55
00260495511EXPA1
28
9.308
BATE
29/03/2021
14:23:55
00260495512EXPA1
262
9.308
BATE
29/03/2021
14:24:00
00260495538EXPA1
227
9.304
BATE
29/03/2021
14:26:11
00260496798EXPA1
204
9.320
BATE
29/03/2021
14:47:27
00260510151EXPA1
342
9.306
BATE
29/03/2021
15:16:27
00260534073EXPA1
232
9.306
BATE
29/03/2021
15:16:27
00260534074EXPA1
280
9.304
BATE
29/03/2021
15:19:17
00260536566EXPA1
1
9.280
CHIX
29/03/2021
07:03:04
00260389666EXPA1
151
9.286
CHIX
29/03/2021
07:03:07
00260389681EXPA1
1
9.262
CHIX
29/03/2021
07:04:25
00260390058EXPA1
65
9.262
CHIX
29/03/2021
07:04:25
00260390059EXPA1
64
9.284
CHIX
29/03/2021
07:08:56
00260391419EXPA1
500
9.284
CHIX
29/03/2021
07:08:56
00260391420EXPA1
2
9.280
CHIX
29/03/2021
07:13:32
00260392275EXPA1
121
9.284
CHIX
29/03/2021
07:13:41
00260392298EXPA1
65
9.280
CHIX
29/03/2021
07:14:12
00260392358EXPA1
1
9.296
CHIX
29/03/2021
07:16:07
00260392694EXPA1
482
9.292
CHIX
29/03/2021
07:17:06
00260392902EXPA1
50
9.268
CHIX
29/03/2021
07:20:29
00260393434EXPA1
300
9.274
CHIX
29/03/2021
07:21:20
00260393596EXPA1
424
9.276
CHIX
29/03/2021
07:21:31
00260393633EXPA1
68
9.276
CHIX
29/03/2021
07:21:31
00260393634EXPA1
67
9.268
CHIX
29/03/2021
07:26:44
00260394435EXPA1
411
9.268
CHIX
29/03/2021
07:27:14
00260394539EXPA1
278
9.274
CHIX
29/03/2021
07:30:06
00260395110EXPA1
400
9.274
CHIX
29/03/2021
07:30:06
00260395111EXPA1
68
9.266
CHIX
29/03/2021
07:31:35
00260395437EXPA1
400
9.266
CHIX
29/03/2021
07:31:35
00260395439EXPA1
73
9.248
CHIX
29/03/2021
07:37:17
00260396555EXPA1
51
9.248
CHIX
29/03/2021
07:37:17
00260396556EXPA1
161
9.246
CHIX
29/03/2021
07:37:52
00260396646EXPA1
300
9.248
CHIX
29/03/2021
07:37:52
00260396647EXPA1
100
9.248
CHIX
29/03/2021
07:37:52
00260396648EXPA1
84
9.248
CHIX
29/03/2021
07:37:52
00260396649EXPA1
210
9.248
CHIX
29/03/2021
07:37:52
00260396650EXPA1
88
9.248
CHIX
29/03/2021
07:37:52
00260396651EXPA1
22
9.262
CHIX
29/03/2021
07:48:00
00260398950EXPA1
201
9.262
CHIX
29/03/2021
07:48:00
00260398951EXPA1
309
9.262
CHIX
29/03/2021
07:48:00
00260398952EXPA1
300
9.270
CHIX
29/03/2021
07:50:59
00260399558EXPA1
419
9.270
CHIX
29/03/2021
07:51:04
00260399576EXPA1
226
9.276
CHIX
29/03/2021
07:53:35
00260400028EXPA1
111
9.276
CHIX
29/03/2021
07:53:35
00260400029EXPA1
142
9.276
CHIX
29/03/2021
07:53:35
00260400031EXPA1
112
9.276
CHIX
29/03/2021
07:53:35
00260400032EXPA1
153
9.268
CHIX
29/03/2021
08:00:16
00260401075EXPA1
219
9.266
CHIX
29/03/2021
08:00:30
00260401113EXPA1
72
9.266
CHIX
29/03/2021
08:00:53
00260401177EXPA1
254
9.266
CHIX
29/03/2021
08:00:53
00260401179EXPA1
118
9.260
CHIX
29/03/2021
08:03:03
00260401449EXPA1
65
9.260
CHIX
29/03/2021
08:03:03
00260401450EXPA1
7
9.256
CHIX
29/03/2021
08:04:41
00260401658EXPA1
67
9.234
CHIX
29/03/2021
08:10:06
00260402494EXPA1
70
9.220
CHIX
29/03/2021
08:25:17
00260405073EXPA1
67
9.222
CHIX
29/03/2021
08:26:21
00260405226EXPA1
200
9.222
CHIX
29/03/2021
08:26:21
00260405227EXPA1
67
9.220
CHIX
29/03/2021
08:30:04
00260405812EXPA1
42
9.220
CHIX
29/03/2021
08:33:16
00260406350EXPA1
65
9.200
CHIX
29/03/2021
08:40:09
00260407284EXPA1
65
9.200
CHIX
29/03/2021
08:40:09
00260407285EXPA1
65
9.200
CHIX
29/03/2021
08:40:09
00260407286EXPA1
65
9.200
CHIX
29/03/2021
08:40:09
00260407287EXPA1
62
9.200
CHIX
29/03/2021
08:40:09
00260407288EXPA1
237
9.200
CHIX
29/03/2021
08:40:14
00260407322EXPA1
123
9.200
CHIX
29/03/2021
08:40:14
00260407324EXPA1
145
9.200
CHIX
29/03/2021
08:40:14
00260407325EXPA1
433
9.206
CHIX
29/03/2021
08:42:00
00260407631EXPA1
80
9.206
CHIX
29/03/2021
08:42:00
00260407632EXPA1
30
9.208
CHIX
29/03/2021
08:47:22
00260408476EXPA1
67
9.208
CHIX
29/03/2021
08:47:22
00260408477EXPA1
447
9.208
CHIX
29/03/2021
08:47:22
00260408478EXPA1
65
9.214
CHIX
29/03/2021
08:51:15
00260409129EXPA1
65
9.214
CHIX
29/03/2021
08:51:34
00260409201EXPA1
544
9.214
CHIX
29/03/2021
08:51:34
00260409202EXPA1
336
9.220
CHIX
29/03/2021
08:52:49
00260409367EXPA1
306
9.208
CHIX
29/03/2021
08:57:07
00260410211EXPA1
199
9.208
CHIX
29/03/2021
08:57:07
00260410215EXPA1
50
9.208
CHIX
29/03/2021
08:57:07
00260410216EXPA1
68
9.250
CHIX
29/03/2021
09:06:36
00260411509EXPA1
75
9.250
CHIX
29/03/2021
09:06:36
00260411516EXPA1
149
9.250
CHIX
29/03/2021
09:11:55
00260412239EXPA1
418
9.260
CHIX
29/03/2021
09:14:50
00260412648EXPA1
53
9.260
CHIX
29/03/2021
09:32:15
00260415397EXPA1
400
9.260
CHIX
29/03/2021
09:33:26
00260415560EXPA1
490
9.270
CHIX
29/03/2021
09:33:57
00260415625EXPA1
73
9.270
CHIX
29/03/2021
09:43:37
00260417185EXPA1
158
9.272
CHIX
29/03/2021
09:43:40
00260417189EXPA1
69
9.270
CHIX
29/03/2021
09:44:21
00260417265EXPA1
67
9.294
CHIX
29/03/2021
09:51:15
00260418157EXPA1
64
9.292
CHIX
29/03/2021
09:51:55
00260418228EXPA1
70
9.300
CHIX
29/03/2021
09:55:53
00260418879EXPA1
36
9.296
CHIX
29/03/2021
10:02:25
00260419838EXPA1
357
9.296
CHIX
29/03/2021
10:04:35
00260420339EXPA1
489
9.294
CHIX
29/03/2021
10:08:50
00260420984EXPA1
142
9.290
CHIX
29/03/2021
10:10:56
00260421335EXPA1
100
9.290
CHIX
29/03/2021
10:10:56
00260421337EXPA1
553
9.292
CHIX
29/03/2021
10:12:38
00260421710EXPA1
473
9.296
CHIX
29/03/2021
10:15:00
00260422248EXPA1
100
9.294
CHIX
29/03/2021
10:18:41
00260422842EXPA1
67
9.294
CHIX
29/03/2021
10:18:41
00260422843EXPA1
147
9.294
CHIX
29/03/2021
10:28:48
00260424693EXPA1
520
9.290
CHIX
29/03/2021
10:31:21
00260425094EXPA1
67
9.290
CHIX
29/03/2021
10:31:21
00260425095EXPA1
101
9.296
CHIX
29/03/2021
10:38:33
00260426489EXPA1
26
9.302
CHIX
29/03/2021
10:48:29
00260428349EXPA1
38
9.274
CHIX
29/03/2021
10:58:57
00260430299EXPA1
65
9.278
CHIX
29/03/2021
11:05:11
00260431494EXPA1
68
9.284
CHIX
29/03/2021
11:09:28
00260432116EXPA1
103
9.284
CHIX
29/03/2021
11:09:31
00260432134EXPA1
61
9.290
CHIX
29/03/2021
11:11:31
00260432491EXPA1
467
9.290
CHIX
29/03/2021
11:11:31
00260432492EXPA1
69
9.290
CHIX
29/03/2021
11:11:31
00260432493EXPA1
150
9.290
CHIX
29/03/2021
11:11:31
00260432494EXPA1
457
9.286
CHIX
29/03/2021
11:23:47
00260434432EXPA1
424
9.286
CHIX
29/03/2021
11:23:47
00260434433EXPA1
301
9.288
CHIX
29/03/2021
11:26:05
00260434899EXPA1
139
9.288
CHIX
29/03/2021
11:26:05
00260434900EXPA1
72
9.302
CHIX
29/03/2021
11:27:52
00260435218EXPA1
427
9.298
CHIX
29/03/2021
11:44:07
00260438222EXPA1
41
9.300
CHIX
29/03/2021
12:06:58
00260442525EXPA1
139
9.300
CHIX
29/03/2021
12:11:30
00260443528EXPA1
537
9.284
CHIX
29/03/2021
12:18:04
00260444796EXPA1
9
9.278
CHIX
29/03/2021
12:23:54
00260445898EXPA1
535
9.298
CHIX
29/03/2021
12:32:59
00260447893EXPA1
17
9.298
CHIX
29/03/2021
12:34:00
00260448075EXPA1
143
9.300
CHIX
29/03/2021
12:35:26
00260448393EXPA1
121
9.300
CHIX
29/03/2021
12:36:31
00260448711EXPA1
462
9.300
CHIX
29/03/2021
12:37:48
00260449081EXPA1
161
9.294
CHIX
29/03/2021
12:54:26
00260453032EXPA1
9
9.294
CHIX
29/03/2021
12:55:22
00260453284EXPA1
460
9.282
CHIX
29/03/2021
13:00:25
00260454546EXPA1
13
9.286
CHIX
29/03/2021
13:02:13
00260455115EXPA1
9
9.294
CHIX
29/03/2021
13:06:36
00260456313EXPA1
140
9.294
CHIX
29/03/2021
13:07:58
00260456801EXPA1
232
9.298
CHIX
29/03/2021
13:17:09
00260459451EXPA1
335
9.298
CHIX
29/03/2021
13:17:09
00260459459EXPA1
8
9.290
CHIX
29/03/2021
13:28:21
00260462673EXPA1
448
9.290
CHIX
29/03/2021
13:28:21
00260462674EXPA1
8
9.290
CHIX
29/03/2021
13:28:21
00260462675EXPA1
10
9.298
CHIX
29/03/2021
13:34:59
00260466074EXPA1
140
9.298
CHIX
29/03/2021
13:34:59
00260466075EXPA1
13
9.322
CHIX
29/03/2021
13:42:33
00260471565EXPA1
425
9.328
CHIX
29/03/2021
13:44:16
00260472591EXPA1
301
9.328
CHIX
29/03/2021
13:44:46
00260472846EXPA1
334
9.328
CHIX
29/03/2021
13:44:57
00260472979EXPA1
586
9.332
CHIX
29/03/2021
13:46:47
00260473995EXPA1
220
9.330
CHIX
29/03/2021
13:49:13
00260475284EXPA1
293
9.330
CHIX
29/03/2021
13:49:16
00260475335EXPA1
2
9.330
CHIX
29/03/2021
13:49:16
00260475337EXPA1
449
9.324
CHIX
29/03/2021
13:51:09
00260476368EXPA1
361
9.324
CHIX
29/03/2021
13:51:09
00260476369EXPA1
596
9.328
CHIX
29/03/2021
13:56:16
00260479098EXPA1
14
9.328
CHIX
29/03/2021
14:02:56
00260483155EXPA1
29
9.328
CHIX
29/03/2021
14:02:56
00260483156EXPA1
24
9.328
CHIX
29/03/2021
14:02:56
00260483158EXPA1
23
9.328
CHIX
29/03/2021
14:02:59
00260483179EXPA1
10
9.324
CHIX
29/03/2021
14:08:18
00260486541EXPA1
46
9.310
CHIX
29/03/2021
14:10:20
00260487834EXPA1
10
9.300
CHIX
29/03/2021
14:13:16
00260489314EXPA1
150
9.302
CHIX
29/03/2021
14:13:16
00260489315EXPA1
544
9.296
CHIX
29/03/2021
14:14:26
00260490135EXPA1
396
9.296
CHIX
29/03/2021
14:14:26
00260490136EXPA1
403
9.312
CHIX
29/03/2021
14:19:02
00260492478EXPA1
9
9.312
CHIX
29/03/2021
14:21:16
00260493681EXPA1
202
9.312
CHIX
29/03/2021
14:21:19
00260493727EXPA1
395
9.308
CHIX
29/03/2021
14:24:00
00260495537EXPA1
122
9.308
CHIX
29/03/2021
14:24:00
00260495539EXPA1
238
9.308
CHIX
29/03/2021
14:24:00
00260495540EXPA1
541
9.300
CHIX
29/03/2021
14:25:34
00260496527EXPA1
700
9.308
CHIX
29/03/2021
14:28:28
00260498236EXPA1
417
9.306
CHIX
29/03/2021
14:29:15
00260498700EXPA1
92
9.306
CHIX
29/03/2021
14:29:15
00260498701EXPA1
618
9.306
CHIX
29/03/2021
14:35:32
00260502684EXPA1
4
9.314
CHIX
29/03/2021
14:37:08
00260503792EXPA1
512
9.314
CHIX
29/03/2021
14:37:13
00260503833EXPA1
411
9.312
CHIX
29/03/2021
14:38:38
00260504523EXPA1
483
9.320
CHIX
29/03/2021
14:41:21
00260506120EXPA1
455
9.328
CHIX
29/03/2021
14:42:41
00260507064EXPA1
8
9.324
CHIX
29/03/2021
14:44:58
00260508429EXPA1
496
9.322
CHIX
29/03/2021
14:45:57
00260509198EXPA1
8
9.320
CHIX
29/03/2021
14:47:43
00260510267EXPA1
395
9.326
CHIX
29/03/2021
14:51:17
00260512834EXPA1
485
9.326
CHIX
29/03/2021
14:51:40
00260513084EXPA1
9
9.326
CHIX
29/03/2021
14:51:40
00260513085EXPA1
356
9.326
CHIX
29/03/2021
14:51:53
00260513235EXPA1
19
9.318
CHIX
29/03/2021
15:00:35
00260520241EXPA1
151
9.318
CHIX
29/03/2021
15:00:35
00260520242EXPA1
450
9.322
CHIX
29/03/2021
15:07:03
00260525883EXPA1
574
9.318
CHIX
29/03/2021
15:10:24
00260528612EXPA1
14
9.306
CHIX
29/03/2021
15:19:17
00260536567EXPA1
150
9.306
CHIX
29/03/2021
15:19:17
00260536568EXPA1
1090
9.306
CHIX
29/03/2021
15:19:17
00260536569EXPA1
510
9.300
CHIX
29/03/2021
15:21:57
00260539213EXPA1
601
9.280
TRQX
29/03/2021
07:03:04
00260389665EXPA1
45
9.262
TRQX
29/03/2021
07:04:25
00260390057EXPA1
923
9.270
TRQX
29/03/2021
07:04:28
00260390063EXPA1
70
9.292
TRQX
29/03/2021
07:16:44
00260392809EXPA1
200
9.292
TRQX
29/03/2021
07:16:44
00260392810EXPA1
500
9.292
TRQX
29/03/2021
07:16:44
00260392817EXPA1
200
9.290
TRQX
29/03/2021
07:17:36
00260392997EXPA1
500
9.290
TRQX
29/03/2021
07:17:36
00260392998EXPA1
377
9.278
TRQX
29/03/2021
07:23:27
00260393926EXPA1
100
9.258
TRQX
29/03/2021
07:33:22
00260395741EXPA1
500
9.258
TRQX
29/03/2021
07:33:22
00260395742EXPA1
71
9.260
TRQX
29/03/2021
07:46:47
00260398789EXPA1
500
9.260
TRQX
29/03/2021
07:46:47
00260398790EXPA1
100
9.270
TRQX
29/03/2021
07:50:59
00260399556EXPA1
577
9.220
TRQX
29/03/2021
08:52:16
00260409306EXPA1
271
9.258
TRQX
29/03/2021
09:16:57
00260412992EXPA1
107
9.258
TRQX
29/03/2021
09:16:57
00260412993EXPA1
200
9.254
TRQX
29/03/2021
09:26:12
00260414599EXPA1
184
9.254
TRQX
29/03/2021
09:26:12
00260414600EXPA1
100
9.278
TRQX
29/03/2021
09:46:56
00260417599EXPA1
100
9.296
TRQX
29/03/2021
10:21:08
00260423332EXPA1
230
9.296
TRQX
29/03/2021
10:21:08
00260423333EXPA1
100
9.296
TRQX
29/03/2021
10:21:08
00260423334EXPA1
1367
9.296
TRQX
29/03/2021
10:21:08
00260423335EXPA1
100
9.298
TRQX
29/03/2021
10:26:06
00260424183EXPA1
200
9.298
TRQX
29/03/2021
10:27:57
00260424527EXPA1
102
9.298
TRQX
29/03/2021
10:27:57
00260424528EXPA1
100
9.298
TRQX
29/03/2021
10:27:57
00260424529EXPA1
928
9.292
TRQX
29/03/2021
10:33:03
00260425338EXPA1
534
9.294
TRQX
29/03/2021
10:53:51
00260429459EXPA1
355
9.284
TRQX
29/03/2021
11:17:39
00260433432EXPA1
1211
9.302
TRQX
29/03/2021
11:54:02
00260440136EXPA1
557
9.302
TRQX
29/03/2021
11:54:02
00260440137EXPA1
4
9.296
TRQX
29/03/2021
12:16:25
00260444530EXPA1
21
9.298
TRQX
29/03/2021
12:16:28
00260444535EXPA1
428
9.298
TRQX
29/03/2021
12:16:28
00260444536EXPA1
230
9.298
TRQX
29/03/2021
12:17:07
00260444643EXPA1
10
9.284
TRQX
29/03/2021
12:18:04
00260444795EXPA1
230
9.284
TRQX
29/03/2021
12:22:20
00260445613EXPA1
210
9.284
TRQX
29/03/2021
12:22:20
00260445614EXPA1
54
9.300
TRQX
29/03/2021
12:36:31
00260448710EXPA1
200
9.294
TRQX
29/03/2021
12:44:17
00260450450EXPA1
456
9.318
TRQX
29/03/2021
13:41:07
00260470639EXPA1
334
9.318
TRQX
29/03/2021
13:41:36
00260471009EXPA1
200
9.328
TRQX
29/03/2021
13:43:52
00260472262EXPA1
432
9.328
TRQX
29/03/2021
13:45:47
00260473466EXPA1
200
9.324
TRQX
29/03/2021
13:52:50
00260477077EXPA1
200
9.324
TRQX
29/03/2021
13:52:50
00260477078EXPA1
346
9.334
TRQX
29/03/2021
13:58:12
00260480198EXPA1
9
9.334
TRQX
29/03/2021
13:58:30
00260480400EXPA1
1687
9.330
TRQX
29/03/2021
14:02:59
00260483180EXPA1
1023
9.328
TRQX
29/03/2021
14:05:26
00260485117EXPA1
200
9.312
TRQX
29/03/2021
14:11:26
00260488525EXPA1
90
9.302
TRQX
29/03/2021
14:13:16
00260489310EXPA1
372
9.308
TRQX
29/03/2021
14:23:55
00260495510EXPA1
311
9.304
TRQX
29/03/2021
14:26:11
00260496796EXPA1
32
9.304
TRQX
29/03/2021
14:26:11
00260496800EXPA1
445
9.308
TRQX
29/03/2021
14:31:27
00260500226EXPA1
347
9.306
TRQX
29/03/2021
14:35:32
00260502683EXPA1
317
9.314
TRQX
29/03/2021
14:37:13
00260503823EXPA1
341
9.304
TRQX
29/03/2021
15:14:13
00260532251EXPA1
100
9.250
XLON
29/03/2021
07:01:36
00260389216EXPA1
184
9.280
XLON
29/03/2021
07:03:04
00260389667EXPA1
250
9.286
XLON
29/03/2021
07:03:07
00260389682EXPA1
140
9.286
XLON
29/03/2021
07:03:07
00260389683EXPA1
414
9.258
XLON
29/03/2021
07:04:20
00260390022EXPA1
16
9.262
XLON
29/03/2021
07:04:28
00260390065EXPA1
115
9.280
XLON
29/03/2021
07:07:08
00260390947EXPA1
250
9.286
XLON
29/03/2021
07:08:50
00260391383EXPA1
251
9.284
XLON
29/03/2021
07:08:56
00260391421EXPA1
186
9.284
XLON
29/03/2021
07:08:56
00260391422EXPA1
199
9.286
XLON
29/03/2021
07:09:33
00260391562EXPA1
250
9.290
XLON
29/03/2021
07:09:54
00260391677EXPA1
383
9.294
XLON
29/03/2021
07:11:12
00260391897EXPA1
452
9.296
XLON
29/03/2021
07:12:12
00260392096EXPA1
164
9.280
XLON
29/03/2021
07:13:24
00260392258EXPA1
79
9.280
XLON
29/03/2021
07:13:24
00260392259EXPA1
147
9.280
XLON
29/03/2021
07:13:24
00260392260EXPA1
5
9.280
XLON
29/03/2021
07:13:32
00260392276EXPA1
250
9.280
XLON
29/03/2021
07:14:12
00260392359EXPA1
256
9.280
XLON
29/03/2021
07:14:12
00260392360EXPA1
180
9.280
XLON
29/03/2021
07:14:12
00260392361EXPA1
186
9.292
XLON
29/03/2021
07:15:31
00260392595EXPA1
15
9.296
XLON
29/03/2021
07:16:10
00260392702EXPA1
437
9.290
XLON
29/03/2021
07:16:33
00260392773EXPA1
43
9.290
XLON
29/03/2021
07:16:33
00260392774EXPA1
167
9.292
XLON
29/03/2021
07:16:44
00260392813EXPA1
495
9.292
XLON
29/03/2021
07:16:44
00260392818EXPA1
132
9.292
XLON
29/03/2021
07:16:44
00260392819EXPA1
280
9.290
XLON
29/03/2021
07:17:36
00260392999EXPA1
250
9.290
XLON
29/03/2021
07:17:36
00260393000EXPA1
186
9.290
XLON
29/03/2021
07:17:36
00260393001EXPA1
148
9.290
XLON
29/03/2021
07:17:36
00260393002EXPA1
537
9.278
XLON
29/03/2021
07:18:26
00260393123EXPA1
250
9.276
XLON
29/03/2021
07:21:05
00260393548EXPA1
250
9.276
XLON
29/03/2021
07:21:14
00260393584EXPA1
266
9.276
XLON
29/03/2021
07:21:31
00260393635EXPA1
445
9.276
XLON
29/03/2021
07:21:47
00260393696EXPA1
132
9.274
XLON
29/03/2021
07:25:08
00260394187EXPA1
292
9.274
XLON
29/03/2021
07:25:08
00260394188EXPA1
293
9.270
XLON
29/03/2021
07:25:36
00260394240EXPA1
2207
9.270
XLON
29/03/2021
07:25:36
00260394241EXPA1
496
9.270
XLON
29/03/2021
07:25:36
00260394242EXPA1
263
9.268
XLON
29/03/2021
07:26:44
00260394436EXPA1
100
9.268
XLON
29/03/2021
07:26:44
00260394437EXPA1
63
9.268
XLON
29/03/2021
07:26:44
00260394438EXPA1
100
9.268
XLON
29/03/2021
07:27:14
00260394540EXPA1
157
9.268
XLON
29/03/2021
07:27:14
00260394541EXPA1
479
9.268
XLON
29/03/2021
07:27:14
00260394542EXPA1
234
9.270
XLON
29/03/2021
07:30:09
00260395121EXPA1
550
9.268
XLON
29/03/2021
07:30:53
00260395309EXPA1
250
9.266
XLON
29/03/2021
07:31:35
00260395438EXPA1
240
9.266
XLON
29/03/2021
07:31:35
00260395440EXPA1
264
9.266
XLON
29/03/2021
07:31:35
00260395441EXPA1
83
9.264
XLON
29/03/2021
07:31:56
00260395487EXPA1
206
9.264
XLON
29/03/2021
07:31:56
00260395488EXPA1
533
9.264
XLON
29/03/2021
07:31:56
00260395489EXPA1
2211
9.264
XLON
29/03/2021
07:31:56
00260395490EXPA1
250
9.258
XLON
29/03/2021
07:33:22
00260395743EXPA1
263
9.258
XLON
29/03/2021
07:33:22
00260395744EXPA1
9
9.258
XLON
29/03/2021
07:33:22
00260395745EXPA1
2500
9.256
XLON
29/03/2021
07:33:39
00260395807EXPA1
635
9.256
XLON
29/03/2021
07:33:39
00260395808EXPA1
31
9.250
XLON
29/03/2021
07:34:39
00260396021EXPA1
115
9.250
XLON
29/03/2021
07:34:39
00260396022EXPA1
199
9.250
XLON
29/03/2021
07:34:39
00260396023EXPA1
1262
9.250
XLON
29/03/2021
07:34:40
00260396042EXPA1
546
9.250
XLON
29/03/2021
07:34:40
00260396043EXPA1
893
9.250
XLON
29/03/2021
07:34:40
00260396050EXPA1
672
9.242
XLON
29/03/2021
07:35:31
00260396212EXPA1
820
9.240
XLON
29/03/2021
07:35:31
00260396213EXPA1
1680
9.240
XLON
29/03/2021
07:35:31
00260396214EXPA1
148
9.248
XLON
29/03/2021
07:37:17
00260396557EXPA1
1
9.248
XLON
29/03/2021
07:37:17
00260396558EXPA1
583
9.246
XLON
29/03/2021
07:37:47
00260396638EXPA1
658
9.246
XLON
29/03/2021
07:38:06
00260396686EXPA1
736
9.248
XLON
29/03/2021
07:39:44
00260397038EXPA1
613
9.250
XLON
29/03/2021
07:40:09
00260397105EXPA1
250
9.256
XLON
29/03/2021
07:42:25
00260397583EXPA1
250
9.256
XLON
29/03/2021
07:42:28
00260397599EXPA1
691
9.254
XLON
29/03/2021
07:42:34
00260397639EXPA1
1934
9.268
XLON
29/03/2021
07:44:33
00260398207EXPA1
1053
9.262
XLON
29/03/2021
07:48:00
00260398953EXPA1
250
9.264
XLON
29/03/2021
07:50:11
00260399396EXPA1
150
9.264
XLON
29/03/2021
07:50:14
00260399409EXPA1
314
9.270
XLON
29/03/2021
07:50:59
00260399557EXPA1
428
9.270
XLON
29/03/2021
07:51:04
00260399577EXPA1
401
9.270
XLON
29/03/2021
07:51:04
00260399578EXPA1
1195
9.276
XLON
29/03/2021
07:53:35
00260400030EXPA1
647
9.272
XLON
29/03/2021
07:55:18
00260400318EXPA1
468
9.270
XLON
29/03/2021
07:57:01
00260400544EXPA1
250
9.266
XLON
29/03/2021
07:57:39
00260400619EXPA1
552
9.266
XLON
29/03/2021
07:57:39
00260400620EXPA1
263
9.266
XLON
29/03/2021
07:57:39
00260400621EXPA1
100
9.266
XLON
29/03/2021
07:57:39
00260400622EXPA1
59
9.266
XLON
29/03/2021
07:57:39
00260400623EXPA1
250
9.266
XLON
29/03/2021
08:00:30
00260401114EXPA1
108
9.266
XLON
29/03/2021
08:00:30
00260401115EXPA1
250
9.266
XLON
29/03/2021
08:00:53
00260401176EXPA1
284
9.266
XLON
29/03/2021
08:00:53
00260401178EXPA1
91
9.266
XLON
29/03/2021
08:00:53
00260401180EXPA1
579
9.264
XLON
29/03/2021
08:01:19
00260401259EXPA1
241
9.260
XLON
29/03/2021
08:03:03
00260401447EXPA1
502
9.258
XLON
29/03/2021
08:03:40
00260401515EXPA1
344
9.256
XLON
29/03/2021
08:04:41
00260401659EXPA1
578
9.256
XLON
29/03/2021
08:04:41
00260401660EXPA1
193
9.256
XLON
29/03/2021
08:04:41
00260401661EXPA1
416
9.254
XLON
29/03/2021
08:06:00
00260401921EXPA1
73
9.254
XLON
29/03/2021
08:06:00
00260401922EXPA1
622
9.242
XLON
29/03/2021
08:06:45
00260402027EXPA1
1275
9.246
XLON
29/03/2021
08:08:04
00260402244EXPA1
155
9.246
XLON
29/03/2021
08:08:04
00260402245EXPA1
721
9.234
XLON
29/03/2021
08:10:06
00260402491EXPA1
262
9.234
XLON
29/03/2021
08:10:06
00260402493EXPA1
250
9.240
XLON
29/03/2021
08:12:16
00260402894EXPA1
551
9.240
XLON
29/03/2021
08:12:16
00260402895EXPA1
566
9.232
XLON
29/03/2021
08:13:18
00260403023EXPA1
350
9.230
XLON
29/03/2021
08:13:25
00260403038EXPA1
2150
9.230
XLON
29/03/2021
08:13:25
00260403039EXPA1
453
9.230
XLON
29/03/2021
08:13:46
00260403059EXPA1
394
9.234
XLON
29/03/2021
08:15:31
00260403365EXPA1
521
9.234
XLON
29/03/2021
08:15:31
00260403366EXPA1
552
9.234
XLON
29/03/2021
08:15:31
00260403367EXPA1
421
9.228
XLON
29/03/2021
08:17:27
00260403802EXPA1
388
9.226
XLON
29/03/2021
08:17:55
00260403931EXPA1
225
9.220
XLON
29/03/2021
08:19:48
00260404210EXPA1
2275
9.220
XLON
29/03/2021
08:19:48
00260404216EXPA1
367
9.218
XLON
29/03/2021
08:20:50
00260404445EXPA1
234
9.218
XLON
29/03/2021
08:22:05
00260404633EXPA1
221
9.218
XLON
29/03/2021
08:22:05
00260404634EXPA1
343
9.218
XLON
29/03/2021
08:22:05
00260404635EXPA1
377
9.218
XLON
29/03/2021
08:22:05
00260404636EXPA1
128
9.218
XLON
29/03/2021
08:22:05
00260404637EXPA1
447
9.222
XLON
29/03/2021
08:26:16
00260405195EXPA1
214
9.222
XLON
29/03/2021
08:26:21
00260405228EXPA1
261
9.222
XLON
29/03/2021
08:26:21
00260405229EXPA1
490
9.218
XLON
29/03/2021
08:27:20
00260405411EXPA1
7
9.218
XLON
29/03/2021
08:27:20
00260405412EXPA1
377
9.218
XLON
29/03/2021
08:27:59
00260405541EXPA1
350
9.218
XLON
29/03/2021
08:27:59
00260405542EXPA1
263
9.220
XLON
29/03/2021
08:30:04
00260405813EXPA1
50
9.222
XLON
29/03/2021
08:30:09
00260405828EXPA1
67
9.222
XLON
29/03/2021
08:30:12
00260405830EXPA1
250
9.224
XLON
29/03/2021
08:30:12
00260405832EXPA1
46
9.222
XLON
29/03/2021
08:30:42
00260405876EXPA1
394
9.222
XLON
29/03/2021
08:30:42
00260405877EXPA1
399
9.222
XLON
29/03/2021
08:31:01
00260405919EXPA1
387
9.220
XLON
29/03/2021
08:33:16
00260406351EXPA1
291
9.220
XLON
29/03/2021
08:33:16
00260406352EXPA1
441
9.220
XLON
29/03/2021
08:33:16
00260406353EXPA1
396
9.226
XLON
29/03/2021
08:36:34
00260406789EXPA1
250
9.226
XLON
29/03/2021
08:36:52
00260406847EXPA1
396
9.224
XLON
29/03/2021
08:37:08
00260406899EXPA1
331
9.222
XLON
29/03/2021
08:37:14
00260406909EXPA1
288
9.222
XLON
29/03/2021
08:37:14
00260406910EXPA1
35
9.222
XLON
29/03/2021
08:37:17
00260406914EXPA1
73
9.222
XLON
29/03/2021
08:37:17
00260406915EXPA1
452
9.222
XLON
29/03/2021
08:37:17
00260406916EXPA1
250
9.222
XLON
29/03/2021
08:37:21
00260406922EXPA1
160
9.222
XLON
29/03/2021
08:37:21
00260406923EXPA1
603
9.220
XLON
29/03/2021
08:37:32
00260406931EXPA1
4397
9.220
XLON
29/03/2021
08:37:32
00260406932EXPA1
2500
9.210
XLON
29/03/2021
08:37:57
00260406992EXPA1
64
9.200
XLON
29/03/2021
08:38:09
00260407012EXPA1
2200
9.200
XLON
29/03/2021
08:38:11
00260407020EXPA1
236
9.200
XLON
29/03/2021
08:38:11
00260407021EXPA1
517
9.202
XLON
29/03/2021
08:39:31
00260407206EXPA1
96
9.200
XLON
29/03/2021
08:40:14
00260407328EXPA1
33
9.200
XLON
29/03/2021
08:40:14
00260407329EXPA1
17
9.200
XLON
29/03/2021
08:40:14
00260407330EXPA1
244
9.206
XLON
29/03/2021
08:42:00
00260407633EXPA1
1002
9.206
XLON
29/03/2021
08:42:00
00260407634EXPA1
466
9.210
XLON
29/03/2021
08:44:02
00260407941EXPA1
586
9.210
XLON
29/03/2021
08:44:26
00260407988EXPA1
415
9.208
XLON
29/03/2021
08:45:35
00260408180EXPA1
28
9.208
XLON
29/03/2021
08:45:35
00260408181EXPA1
191
9.208
XLON
29/03/2021
08:47:21
00260408463EXPA1
1278
9.208
XLON
29/03/2021
08:47:22
00260408479EXPA1
492
9.208
XLON
29/03/2021
08:48:51
00260408678EXPA1
388
9.208
XLON
29/03/2021
08:49:49
00260408806EXPA1
168
9.208
XLON
29/03/2021
08:49:49
00260408807EXPA1
800
9.220
XLON
29/03/2021
08:52:49
00260409370EXPA1
250
9.214
XLON
29/03/2021
08:54:40
00260409686EXPA1
156
9.214
XLON
29/03/2021
08:54:40
00260409687EXPA1
650
9.210
XLON
29/03/2021
08:55:27
00260409825EXPA1
216
9.210
XLON
29/03/2021
08:55:28
00260409831EXPA1
44
9.210
XLON
29/03/2021
08:55:28
00260409832EXPA1
80
9.210
XLON
29/03/2021
08:55:36
00260409875EXPA1
210
9.210
XLON
29/03/2021
08:55:36
00260409876EXPA1
3800
9.210
XLON
29/03/2021
08:55:42
00260409942EXPA1
1345
9.208
XLON
29/03/2021
08:57:07
00260410213EXPA1
250
9.212
XLON
29/03/2021
08:59:31
00260410505EXPA1
511
9.212
XLON
29/03/2021
08:59:31
00260410506EXPA1
250
9.224
XLON
29/03/2021
09:01:15
00260410697EXPA1
552
9.224
XLON
29/03/2021
09:01:15
00260410698EXPA1
250
9.226
XLON
29/03/2021
09:02:11
00260410833EXPA1
191
9.226
XLON
29/03/2021
09:02:11
00260410834EXPA1
485
9.230
XLON
29/03/2021
09:02:37
00260410936EXPA1
431
9.232
XLON
29/03/2021
09:03:30
00260411048EXPA1
552
9.232
XLON
29/03/2021
09:03:30
00260411050EXPA1
259
9.232
XLON
29/03/2021
09:03:30
00260411051EXPA1
408
9.232
XLON
29/03/2021
09:03:30
00260411052EXPA1
132
9.232
XLON
29/03/2021
09:03:30
00260411053EXPA1
12
9.232
XLON
29/03/2021
09:03:30
00260411054EXPA1
240
9.236
XLON
29/03/2021
09:05:15
00260411291EXPA1
263
9.236
XLON
29/03/2021
09:05:15
00260411293EXPA1
250
9.250
XLON
29/03/2021
09:06:36
00260411510EXPA1
265
9.250
XLON
29/03/2021
09:06:36
00260411511EXPA1
89
9.250
XLON
29/03/2021
09:06:36
00260411512EXPA1
466
9.250
XLON
29/03/2021
09:06:36
00260411513EXPA1
109
9.250
XLON
29/03/2021
09:06:36
00260411514EXPA1
250
9.250
XLON
29/03/2021
09:06:36
00260411515EXPA1
398
9.254
XLON
29/03/2021
09:08:48
00260411829EXPA1
550
9.254
XLON
29/03/2021
09:09:12
00260411878EXPA1
458
9.254
XLON
29/03/2021
09:09:45
00260411932EXPA1
266
9.252
XLON
29/03/2021
09:10:12
00260411987EXPA1
133
9.252
XLON
29/03/2021
09:10:12
00260411988EXPA1
193
9.252
XLON
29/03/2021
09:10:12
00260411989EXPA1
250
9.250
XLON
29/03/2021
09:11:55
00260412240EXPA1
423
9.250
XLON
29/03/2021
09:11:55
00260412241EXPA1
400
9.250
XLON
29/03/2021
09:11:55
00260412242EXPA1
182
9.250
XLON
29/03/2021
09:11:55
00260412243EXPA1
1059
9.260
XLON
29/03/2021
09:14:50
00260412650EXPA1
458
9.254
XLON
29/03/2021
09:28:04
00260414835EXPA1
216
9.252
XLON
29/03/2021
09:29:05
00260414950EXPA1
307
9.252
XLON
29/03/2021
09:29:05
00260414951EXPA1
529
9.248
XLON
29/03/2021
09:30:00
00260415093EXPA1
455
9.256
XLON
29/03/2021
09:31:01
00260415243EXPA1
250
9.260
XLON
29/03/2021
09:32:15
00260415399EXPA1
280
9.260
XLON
29/03/2021
09:32:15
00260415400EXPA1
77
9.260
XLON
29/03/2021
09:32:15
00260415401EXPA1
105
9.260
XLON
29/03/2021
09:32:15
00260415402EXPA1
150
9.260
XLON
29/03/2021
09:32:15
00260415403EXPA1
228
9.260
XLON
29/03/2021
09:32:15
00260415404EXPA1
261
9.260
XLON
29/03/2021
09:32:15
00260415405EXPA1
250
9.266
XLON
29/03/2021
09:34:43
00260415780EXPA1
412
9.266
XLON
29/03/2021
09:34:43
00260415781EXPA1
257
9.266
XLON
29/03/2021
09:34:43
00260415782EXPA1
390
9.272
XLON
29/03/2021
09:35:30
00260415911EXPA1
394
9.272
XLON
29/03/2021
09:37:01
00260416081EXPA1
191
9.272
XLON
29/03/2021
09:37:01
00260416083EXPA1
250
9.272
XLON
29/03/2021
09:37:16
00260416130EXPA1
113
9.272
XLON
29/03/2021
09:37:16
00260416131EXPA1
1121
9.272
XLON
29/03/2021
09:37:16
00260416132EXPA1
397
9.270
XLON
29/03/2021
09:38:58
00260416470EXPA1
250
9.278
XLON
29/03/2021
09:39:52
00260416577EXPA1
556
9.278
XLON
29/03/2021
09:39:52
00260416578EXPA1
150
9.278
XLON
29/03/2021
09:39:52
00260416579EXPA1
607
9.278
XLON
29/03/2021
09:43:32
00260417163EXPA1
250
9.270
XLON
29/03/2021
09:43:37
00260417186EXPA1
291
9.270
XLON
29/03/2021
09:43:37
00260417187EXPA1
250
9.270
XLON
29/03/2021
09:44:21
00260417266EXPA1
269
9.270
XLON
29/03/2021
09:44:21
00260417267EXPA1
47
9.270
XLON
29/03/2021
09:44:21
00260417268EXPA1
108
9.270
XLON
29/03/2021
09:44:24
00260417269EXPA1
423
9.270
XLON
29/03/2021
09:44:24
00260417270EXPA1
399
9.278
XLON
29/03/2021
09:49:42
00260417997EXPA1
538
9.278
XLON
29/03/2021
09:49:42
00260417998EXPA1
549
9.278
XLON
29/03/2021
09:49:42
00260417999EXPA1
239
9.278
XLON
29/03/2021
09:49:45
00260418000EXPA1
483
9.278
XLON
29/03/2021
09:49:54
00260418023EXPA1
500
9.278
XLON
29/03/2021
09:49:54
00260418024EXPA1
456
9.278
XLON
29/03/2021
09:49:54
00260418025EXPA1
127
9.278
XLON
29/03/2021
09:49:54
00260418026EXPA1
250
9.294
XLON
29/03/2021
09:51:15
00260418158EXPA1
261
9.294
XLON
29/03/2021
09:51:15
00260418159EXPA1
198
9.294
XLON
29/03/2021
09:51:15
00260418160EXPA1
413
9.292
XLON
29/03/2021
09:51:55
00260418229EXPA1
552
9.292
XLON
29/03/2021
09:51:55
00260418230EXPA1
261
9.292
XLON
29/03/2021
09:51:55
00260418231EXPA1
489
9.302
XLON
29/03/2021
09:53:28
00260418525EXPA1
203
9.300
XLON
29/03/2021
09:55:53
00260418880EXPA1
393
9.300
XLON
29/03/2021
09:55:53
00260418881EXPA1
405
9.300
XLON
29/03/2021
09:55:53
00260418882EXPA1
250
9.302
XLON
29/03/2021
09:56:43
00260418986EXPA1
128
9.302
XLON
29/03/2021
09:56:43
00260418987EXPA1
459
9.298
XLON
29/03/2021
10:00:33
00260419567EXPA1
1016
9.298
XLON
29/03/2021
10:00:33
00260419568EXPA1
114
9.298
XLON
29/03/2021
10:00:33
00260419569EXPA1
447
9.296
XLON
29/03/2021
10:01:05
00260419637EXPA1
535
9.296
XLON
29/03/2021
10:02:25
00260419839EXPA1
118
9.296
XLON
29/03/2021
10:02:25
00260419840EXPA1
460
9.296
XLON
29/03/2021
10:02:25
00260419841EXPA1
390
9.296
XLON
29/03/2021
10:04:35
00260420340EXPA1
210
9.296
XLON
29/03/2021
10:04:35
00260420341EXPA1
250
9.296
XLON
29/03/2021
10:04:35
00260420342EXPA1
308
9.296
XLON
29/03/2021
10:04:35
00260420343EXPA1
41
9.296
XLON
29/03/2021
10:04:35
00260420344EXPA1
29
9.296
XLON
29/03/2021
10:06:41
00260420678EXPA1
400
9.296
XLON
29/03/2021
10:06:41
00260420679EXPA1
455
9.296
XLON
29/03/2021
10:06:41
00260420680EXPA1
1287
9.294
XLON
29/03/2021
10:08:50
00260420985EXPA1
486
9.290
XLON
29/03/2021
10:10:56
00260421336EXPA1
150
9.290
XLON
29/03/2021
10:10:56
00260421338EXPA1
247
9.292
XLON
29/03/2021
10:12:38
00260421711EXPA1
1104
9.296
XLON
29/03/2021
10:15:00
00260422249EXPA1
86
9.296
XLON
29/03/2021
10:15:00
00260422250EXPA1
314
9.296
XLON
29/03/2021
10:15:00
00260422251EXPA1
4
9.296
XLON
29/03/2021
10:15:00
00260422252EXPA1
482
9.294
XLON
29/03/2021
10:17:24
00260422604EXPA1
1
9.294
XLON
29/03/2021
10:17:24
00260422605EXPA1
408
9.294
XLON
29/03/2021
10:18:41
00260422844EXPA1
150
9.294
XLON
29/03/2021
10:18:41
00260422845EXPA1
277
9.294
XLON
29/03/2021
10:18:41
00260422846EXPA1
402
9.294
XLON
29/03/2021
10:18:41
00260422847EXPA1
414
9.294
XLON
29/03/2021
10:20:24
00260423196EXPA1
184
9.300
XLON
29/03/2021
10:26:00
00260424163EXPA1
251
9.300
XLON
29/03/2021
10:26:00
00260424164EXPA1
101
9.298
XLON
29/03/2021
10:26:06
00260424185EXPA1
127
9.294
XLON
29/03/2021
10:27:48
00260424515EXPA1
571
9.294
XLON
29/03/2021
10:27:48
00260424516EXPA1
117
9.294
XLON
29/03/2021
10:27:48
00260424517EXPA1
516
9.294
XLON
29/03/2021
10:27:48
00260424518EXPA1
577
9.294
XLON
29/03/2021
10:28:48
00260424694EXPA1
401
9.294
XLON
29/03/2021
10:28:48
00260424695EXPA1
347
9.292
XLON
29/03/2021
10:30:18
00260424902EXPA1
67
9.292
XLON
29/03/2021
10:30:18
00260424903EXPA1
264
9.290
XLON
29/03/2021
10:31:21
00260425093EXPA1
682
9.296
XLON
29/03/2021
10:35:37
00260425783EXPA1
498
9.296
XLON
29/03/2021
10:36:09
00260425880EXPA1
250
9.296
XLON
29/03/2021
10:38:33
00260426490EXPA1
219
9.296
XLON
29/03/2021
10:38:33
00260426492EXPA1
328
9.300
XLON
29/03/2021
10:41:05
00260427067EXPA1
524
9.300
XLON
29/03/2021
10:41:05
00260427068EXPA1
239
9.300
XLON
29/03/2021
10:41:05
00260427069EXPA1
383
9.302
XLON
29/03/2021
10:45:47
00260427952EXPA1
390
9.302
XLON
29/03/2021
10:48:29
00260428350EXPA1
190
9.302
XLON
29/03/2021
10:48:29
00260428351EXPA1
441
9.302
XLON
29/03/2021
10:48:29
00260428352EXPA1
509
9.302
XLON
29/03/2021
10:48:29
00260428353EXPA1
135
9.302
XLON
29/03/2021
10:48:32
00260428377EXPA1
250
9.306
XLON
29/03/2021
10:48:53
00260428447EXPA1
104
9.306
XLON
29/03/2021
10:49:25
00260428586EXPA1
362
9.306
XLON
29/03/2021
10:49:25
00260428588EXPA1
72
9.304
XLON
29/03/2021
10:49:30
00260428606EXPA1
1484
9.304
XLON
29/03/2021
10:49:30
00260428607EXPA1
335
9.300
XLON
29/03/2021
10:51:06
00260428949EXPA1
150
9.300
XLON
29/03/2021
10:51:06
00260428950EXPA1
442
9.298
XLON
29/03/2021
10:53:01
00260429301EXPA1
258
9.294
XLON
29/03/2021
10:53:51
00260429460EXPA1
83
9.294
XLON
29/03/2021
10:53:51
00260429461EXPA1
65
9.294
XLON
29/03/2021
10:53:51
00260429462EXPA1
332
9.294
XLON
29/03/2021
10:53:51
00260429463EXPA1
552
9.292
XLON
29/03/2021
10:53:51
00260429464EXPA1
598
9.276
XLON
29/03/2021
10:56:41
00260430023EXPA1
76
9.274
XLON
29/03/2021
10:58:09
00260430188EXPA1
475
9.274
XLON
29/03/2021
10:58:09
00260430189EXPA1
189
9.274
XLON
29/03/2021
10:58:57
00260430298EXPA1
111
9.274
XLON
29/03/2021
10:58:57
00260430300EXPA1
411
9.274
XLON
29/03/2021
10:58:57
00260430302EXPA1
121
9.274
XLON
29/03/2021
10:58:57
00260430303EXPA1
514
9.274
XLON
29/03/2021
10:58:57
00260430304EXPA1
250
9.278
XLON
29/03/2021
11:05:11
00260431495EXPA1
550
9.278
XLON
29/03/2021
11:05:11
00260431496EXPA1
257
9.278
XLON
29/03/2021
11:05:11
00260431497EXPA1
82
9.286
XLON
29/03/2021
11:09:22
00260432105EXPA1
314
9.286
XLON
29/03/2021
11:09:22
00260432106EXPA1
250
9.284
XLON
29/03/2021
11:09:28
00260432117EXPA1
122
9.284
XLON
29/03/2021
11:09:28
00260432118EXPA1
524
9.284
XLON
29/03/2021
11:09:28
00260432119EXPA1
269
9.284
XLON
29/03/2021
11:09:28
00260432120EXPA1
319
9.284
XLON
29/03/2021
11:09:31
00260432133EXPA1
250
9.286
XLON
29/03/2021
11:10:01
00260432244EXPA1
574
9.286
XLON
29/03/2021
11:10:01
00260432245EXPA1
250
9.286
XLON
29/03/2021
11:10:48
00260432361EXPA1
475
9.286
XLON
29/03/2021
11:10:48
00260432362EXPA1
38
9.286
XLON
29/03/2021
11:10:48
00260432363EXPA1
271
9.290
XLON
29/03/2021
11:11:31
00260432490EXPA1
472
9.288
XLON
29/03/2021
11:12:21
00260432596EXPA1
476
9.282
XLON
29/03/2021
11:13:44
00260432799EXPA1
16
9.282
XLON
29/03/2021
11:15:37
00260433071EXPA1
100
9.282
XLON
29/03/2021
11:15:37
00260433072EXPA1
119
9.282
XLON
29/03/2021
11:15:37
00260433073EXPA1
36
9.282
XLON
29/03/2021
11:15:37
00260433074EXPA1
250
9.284
XLON
29/03/2021
11:16:53
00260433248EXPA1
411
9.284
XLON
29/03/2021
11:16:53
00260433249EXPA1
81
9.284
XLON
29/03/2021
11:16:53
00260433250EXPA1
303
9.284
XLON
29/03/2021
11:17:39
00260433434EXPA1
250
9.284
XLON
29/03/2021
11:17:39
00260433435EXPA1
34
9.284
XLON
29/03/2021
11:17:39
00260433436EXPA1
428
9.280
XLON
29/03/2021
11:19:33
00260433697EXPA1
623
9.284
XLON
29/03/2021
11:20:42
00260433892EXPA1
635
9.288
XLON
29/03/2021
11:21:37
00260434133EXPA1
548
9.292
XLON
29/03/2021
11:26:19
00260434951EXPA1
579
9.302
XLON
29/03/2021
11:27:52
00260435219EXPA1
379
9.302
XLON
29/03/2021
11:27:52
00260435220EXPA1
284
9.302
XLON
29/03/2021
11:27:52
00260435221EXPA1
557
9.300
XLON
29/03/2021
11:29:58
00260435696EXPA1
508
9.298
XLON
29/03/2021
11:31:52
00260436009EXPA1
263
9.298
XLON
29/03/2021
11:31:52
00260436010EXPA1
407
9.298
XLON
29/03/2021
11:31:52
00260436011EXPA1
22
9.298
XLON
29/03/2021
11:33:53
00260436381EXPA1
1723
9.302
XLON
29/03/2021
11:33:58
00260436387EXPA1
656
9.296
XLON
29/03/2021
11:37:01
00260436924EXPA1
457
9.290
XLON
29/03/2021
11:38:59
00260437278EXPA1
250
9.290
XLON
29/03/2021
11:38:59
00260437279EXPA1
9
9.290
XLON
29/03/2021
11:38:59
00260437280EXPA1
250
9.292
XLON
29/03/2021
11:39:56
00260437444EXPA1
125
9.292
XLON
29/03/2021
11:39:56
00260437445EXPA1
1087
9.298
XLON
29/03/2021
11:44:07
00260438223EXPA1
620
9.296
XLON
29/03/2021
11:45:21
00260438439EXPA1
1772
9.306
XLON
29/03/2021
11:48:02
00260439106EXPA1
83
9.304
XLON
29/03/2021
11:50:35
00260439525EXPA1
389
9.304
XLON
29/03/2021
11:50:35
00260439526EXPA1
489
9.306
XLON
29/03/2021
11:51:31
00260439738EXPA1
120
9.304
XLON
29/03/2021
11:52:55
00260439978EXPA1
331
9.304
XLON
29/03/2021
11:52:55
00260439979EXPA1
250
9.300
XLON
29/03/2021
12:04:15
00260441924EXPA1
250
9.300
XLON
29/03/2021
12:04:30
00260441957EXPA1
250
9.300
XLON
29/03/2021
12:06:58
00260442526EXPA1
459
9.300
XLON
29/03/2021
12:06:58
00260442527EXPA1
150
9.300
XLON
29/03/2021
12:06:58
00260442528EXPA1
404
9.300
XLON
29/03/2021
12:06:58
00260442529EXPA1
252
9.300
XLON
29/03/2021
12:06:58
00260442530EXPA1
250
9.300
XLON
29/03/2021
12:07:16
00260442610EXPA1
34
9.300
XLON
29/03/2021
12:09:41
00260443095EXPA1
513
9.300
XLON
29/03/2021
12:10:47
00260443429EXPA1
250
9.300
XLON
29/03/2021
12:10:59
00260443466EXPA1
467
9.300
XLON
29/03/2021
12:11:30
00260443526EXPA1
444
9.300
XLON
29/03/2021
12:11:30
00260443527EXPA1
392
9.300
XLON
29/03/2021
12:11:30
00260443529EXPA1
412
9.300
XLON
29/03/2021
12:14:52
00260444236EXPA1
479
9.300
XLON
29/03/2021
12:14:52
00260444237EXPA1
406
9.300
XLON
29/03/2021
12:14:52
00260444238EXPA1
259
9.300
XLON
29/03/2021
12:14:52
00260444239EXPA1
440
9.298
XLON
29/03/2021
12:15:43
00260444404EXPA1
436
9.298
XLON
29/03/2021
12:16:05
00260444463EXPA1
527
9.298
XLON
29/03/2021
12:16:31
00260444544EXPA1
523
9.298
XLON
29/03/2021
12:16:34
00260444564EXPA1
390
9.298
XLON
29/03/2021
12:17:07
00260444644EXPA1
220
9.298
XLON
29/03/2021
12:17:07
00260444645EXPA1
505
9.298
XLON
29/03/2021
12:17:07
00260444646EXPA1
211
9.298
XLON
29/03/2021
12:17:07
00260444647EXPA1
250
9.284
XLON
29/03/2021
12:18:04
00260444792EXPA1
88
9.284
XLON
29/03/2021
12:18:04
00260444793EXPA1
154
9.288
XLON
29/03/2021
12:21:16
00260445412EXPA1
250
9.288
XLON
29/03/2021
12:21:31
00260445452EXPA1
54
9.288
XLON
29/03/2021
12:21:31
00260445453EXPA1
250
9.292
XLON
29/03/2021
12:21:34
00260445471EXPA1
88
9.284
XLON
29/03/2021
12:22:20
00260445615EXPA1
250
9.284
XLON
29/03/2021
12:22:27
00260445648EXPA1
544
9.280
XLON
29/03/2021
12:22:45
00260445700EXPA1
110
9.280
XLON
29/03/2021
12:23:54
00260445900EXPA1
422
9.290
XLON
29/03/2021
12:24:59
00260446113EXPA1
530
9.290
XLON
29/03/2021
12:24:59
00260446114EXPA1
401
9.288
XLON
29/03/2021
12:26:28
00260446445EXPA1
431
9.290
XLON
29/03/2021
12:26:57
00260446541EXPA1
536
9.288
XLON
29/03/2021
12:28:55
00260446960EXPA1
37
9.288
XLON
29/03/2021
12:28:55
00260446961EXPA1
440
9.288
XLON
29/03/2021
12:28:55
00260446962EXPA1
400
9.290
XLON
29/03/2021
12:30:43
00260447344EXPA1
14
9.290
XLON
29/03/2021
12:30:43
00260447345EXPA1
24
9.298
XLON
29/03/2021
12:32:58
00260447891EXPA1
1270
9.298
XLON
29/03/2021
12:32:59
00260447894EXPA1
573
9.298
XLON
29/03/2021
12:34:00
00260448076EXPA1
442
9.298
XLON
29/03/2021
12:34:00
00260448077EXPA1
474
9.300
XLON
29/03/2021
12:35:26
00260448394EXPA1
23
9.300
XLON
29/03/2021
12:35:26
00260448395EXPA1
121
9.300
XLON
29/03/2021
12:36:31
00260448712EXPA1
500
9.300
XLON
29/03/2021
12:37:48
00260449082EXPA1
800
9.300
XLON
29/03/2021
12:37:48
00260449083EXPA1
459
9.294
XLON
29/03/2021
12:39:02
00260449344EXPA1
465
9.292
XLON
29/03/2021
12:40:27
00260449604EXPA1
509
9.292
XLON
29/03/2021
12:40:27
00260449605EXPA1
461
9.292
XLON
29/03/2021
12:42:10
00260449940EXPA1
545
9.292
XLON
29/03/2021
12:42:10
00260449941EXPA1
250
9.294
XLON
29/03/2021
12:44:17
00260450451EXPA1
150
9.294
XLON
29/03/2021
12:44:17
00260450452EXPA1
391
9.294
XLON
29/03/2021
12:49:02
00260451626EXPA1
515
9.294
XLON
29/03/2021
12:50:20
00260451997EXPA1
170
9.302
XLON
29/03/2021
12:52:09
00260452547EXPA1
220
9.302
XLON
29/03/2021
12:52:09
00260452548EXPA1
424
9.302
XLON
29/03/2021
12:52:09
00260452549EXPA1
347
9.302
XLON
29/03/2021
12:52:09
00260452550EXPA1
8
9.302
XLON
29/03/2021
12:52:09
00260452551EXPA1
13
9.302
XLON
29/03/2021
12:52:10
00260452556EXPA1
86
9.302
XLON
29/03/2021
12:52:12
00260452560EXPA1
161
9.302
XLON
29/03/2021
12:52:23
00260452604EXPA1
404
9.302
XLON
29/03/2021
12:52:23
00260452605EXPA1
566
9.294
XLON
29/03/2021
12:54:26
00260453034EXPA1
121
9.294
XLON
29/03/2021
12:54:26
00260453036EXPA1
157
9.294
XLON
29/03/2021
12:54:26
00260453037EXPA1
331
9.294
XLON
29/03/2021
12:54:26
00260453038EXPA1
250
9.294
XLON
29/03/2021
12:55:11
00260453249EXPA1
122
9.294
XLON
29/03/2021
12:55:11
00260453250EXPA1
361
9.294
XLON
29/03/2021
12:55:22
00260453285EXPA1
532
9.284
XLON
29/03/2021
12:57:09
00260453679EXPA1
1080
9.282
XLON
29/03/2021
13:00:25
00260454547EXPA1
250
9.282
XLON
29/03/2021
13:00:51
00260454644EXPA1
451
9.282
XLON
29/03/2021
13:00:51
00260454645EXPA1
250
9.282
XLON
29/03/2021
13:00:51
00260454646EXPA1
266
9.286
XLON
29/03/2021
13:02:13
00260455116EXPA1
23
9.286
XLON
29/03/2021
13:02:13
00260455117EXPA1
533
9.286
XLON
29/03/2021
13:02:13
00260455118EXPA1
24
9.292
XLON
29/03/2021
13:03:50
00260455488EXPA1
250
9.294
XLON
29/03/2021
13:04:44
00260455758EXPA1
250
9.294
XLON
29/03/2021
13:05:02
00260455838EXPA1
250
9.294
XLON
29/03/2021
13:05:05
00260455875EXPA1
573
9.294
XLON
29/03/2021
13:05:05
00260455876EXPA1
250
9.294
XLON
29/03/2021
13:05:15
00260455969EXPA1
75
9.294
XLON
29/03/2021
13:05:15
00260455970EXPA1
250
9.294
XLON
29/03/2021
13:05:15
00260455972EXPA1
250
9.294
XLON
29/03/2021
13:05:15
00260455973EXPA1
154
9.294
XLON
29/03/2021
13:06:36
00260456314EXPA1
460
9.294
XLON
29/03/2021
13:06:36
00260456315EXPA1
250
9.294
XLON
29/03/2021
13:06:36
00260456316EXPA1
250
9.294
XLON
29/03/2021
13:07:58
00260456804EXPA1
525
9.294
XLON
29/03/2021
13:07:58
00260456806EXPA1
250
9.294
XLON
29/03/2021
13:07:58
00260456807EXPA1
436
9.294
XLON
29/03/2021
13:07:58
00260456808EXPA1
21
9.294
XLON
29/03/2021
13:07:58
00260456809EXPA1
447
9.290
XLON
29/03/2021
13:10:32
00260457577EXPA1
558
9.290
XLON
29/03/2021
13:10:32
00260457578EXPA1
367
9.290
XLON
29/03/2021
13:10:32
00260457579EXPA1
446
9.298
XLON
29/03/2021
13:12:48
00260458171EXPA1
546
9.298
XLON
29/03/2021
13:12:48
00260458172EXPA1
541
9.296
XLON
29/03/2021
13:13:46
00260458451EXPA1
184
9.298
XLON
29/03/2021
13:17:09
00260459449EXPA1
36
9.298
XLON
29/03/2021
13:17:09
00260459450EXPA1
208
9.298
XLON
29/03/2021
13:17:09
00260459452EXPA1
29
9.298
XLON
29/03/2021
13:17:09
00260459453EXPA1
209
9.298
XLON
29/03/2021
13:17:09
00260459454EXPA1
24
9.298
XLON
29/03/2021
13:17:09
00260459455EXPA1
202
9.298
XLON
29/03/2021
13:17:09
00260459456EXPA1
117
9.298
XLON
29/03/2021
13:17:09
00260459457EXPA1
23
9.298
XLON
29/03/2021
13:17:09
00260459458EXPA1
390
9.298
XLON
29/03/2021
13:17:09
00260459460EXPA1
20
9.298
XLON
29/03/2021
13:17:09
00260459461EXPA1
478
9.298
XLON
29/03/2021
13:17:09
00260459462EXPA1
460
9.292
XLON
29/03/2021
13:19:22
00260460075EXPA1
504
9.292
XLON
29/03/2021
13:19:22
00260460076EXPA1
436
9.292
XLON
29/03/2021
13:19:22
00260460077EXPA1
37
9.292
XLON
29/03/2021
13:19:22
00260460078EXPA1
1626
9.296
XLON
29/03/2021
13:24:12
00260461426EXPA1
250
9.296
XLON
29/03/2021
13:24:12
00260461427EXPA1
832
9.296
XLON
29/03/2021
13:24:12
00260461428EXPA1
290
9.296
XLON
29/03/2021
13:24:12
00260461429EXPA1
186
9.296
XLON
29/03/2021
13:24:12
00260461430EXPA1
460
9.294
XLON
29/03/2021
13:25:52
00260461918EXPA1
111
9.294
XLON
29/03/2021
13:25:52
00260461919EXPA1
438
9.294
XLON
29/03/2021
13:25:52
00260461920EXPA1
429
9.294
XLON
29/03/2021
13:25:52
00260461921EXPA1
492
9.292
XLON
29/03/2021
13:27:37
00260462338EXPA1
99
9.286
XLON
29/03/2021
13:29:00
00260462887EXPA1
358
9.286
XLON
29/03/2021
13:29:00
00260462888EXPA1
450
9.288
XLON
29/03/2021
13:29:35
00260463071EXPA1
499
9.288
XLON
29/03/2021
13:29:35
00260463072EXPA1
349
9.286
XLON
29/03/2021
13:30:00
00260463262EXPA1
47
9.286
XLON
29/03/2021
13:30:00
00260463263EXPA1
62
9.286
XLON
29/03/2021
13:30:00
00260463270EXPA1
46
9.286
XLON
29/03/2021
13:30:00
00260463279EXPA1
237
9.280
XLON
29/03/2021
13:31:23
00260464222EXPA1
446
9.282
XLON
29/03/2021
13:31:26
00260464269EXPA1
250
9.282
XLON
29/03/2021
13:31:26
00260464270EXPA1
157
9.282
XLON
29/03/2021
13:31:29
00260464304EXPA1
6
9.282
XLON
29/03/2021
13:31:29
00260464305EXPA1
1678
9.282
XLON
29/03/2021
13:31:29
00260464306EXPA1
476
9.290
XLON
29/03/2021
13:32:41
00260464869EXPA1
294
9.298
XLON
29/03/2021
13:33:18
00260465279EXPA1
106
9.298
XLON
29/03/2021
13:33:18
00260465280EXPA1
398
9.302
XLON
29/03/2021
13:33:24
00260465353EXPA1
76
9.302
XLON
29/03/2021
13:33:24
00260465354EXPA1
542
9.300
XLON
29/03/2021
13:33:36
00260465481EXPA1
121
9.300
XLON
29/03/2021
13:33:36
00260465482EXPA1
250
9.300
XLON
29/03/2021
13:34:19
00260465789EXPA1
423
9.300
XLON
29/03/2021
13:34:54
00260466041EXPA1
431
9.298
XLON
29/03/2021
13:34:59
00260466076EXPA1
194
9.298
XLON
29/03/2021
13:34:59
00260466077EXPA1
236
9.300
XLON
29/03/2021
13:35:19
00260466379EXPA1
220
9.300
XLON
29/03/2021
13:35:19
00260466380EXPA1
250
9.300
XLON
29/03/2021
13:35:27
00260466437EXPA1
198
9.300
XLON
29/03/2021
13:35:27
00260466438EXPA1
545
9.300
XLON
29/03/2021
13:35:56
00260466804EXPA1
341
9.304
XLON
29/03/2021
13:36:59
00260467666EXPA1
596
9.314
XLON
29/03/2021
13:38:33
00260468796EXPA1
206
9.314
XLON
29/03/2021
13:39:00
00260469137EXPA1
468
9.314
XLON
29/03/2021
13:39:00
00260469138EXPA1
570
9.314
XLON
29/03/2021
13:39:03
00260469196EXPA1
230
9.314
XLON
29/03/2021
13:39:03
00260469198EXPA1
9
9.314
XLON
29/03/2021
13:39:09
00260469319EXPA1
250
9.316
XLON
29/03/2021
13:39:39
00260469641EXPA1
250
9.316
XLON
29/03/2021
13:39:42
00260469662EXPA1
121
9.316
XLON
29/03/2021
13:39:45
00260469690EXPA1
253
9.316
XLON
29/03/2021
13:39:48
00260469708EXPA1
250
9.316
XLON
29/03/2021
13:39:51
00260469722EXPA1
9
9.316
XLON
29/03/2021
13:40:06
00260469892EXPA1
8
9.316
XLON
29/03/2021
13:40:51
00260470383EXPA1
87
9.318
XLON
29/03/2021
13:41:07
00260470640EXPA1
210
9.318
XLON
29/03/2021
13:41:28
00260470923EXPA1
296
9.318
XLON
29/03/2021
13:41:28
00260470925EXPA1
409
9.316
XLON
29/03/2021
13:41:33
00260470995EXPA1
420
9.322
XLON
29/03/2021
13:42:33
00260471564EXPA1
250
9.328
XLON
29/03/2021
13:43:52
00260472263EXPA1
52
9.328
XLON
29/03/2021
13:43:52
00260472264EXPA1
208
9.326
XLON
29/03/2021
13:44:15
00260472578EXPA1
250
9.328
XLON
29/03/2021
13:44:16
00260472592EXPA1
250
9.328
XLON
29/03/2021
13:44:46
00260472847EXPA1
458
9.328
XLON
29/03/2021
13:44:46
00260472848EXPA1
425
9.328
XLON
29/03/2021
13:44:46
00260472849EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472900EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472901EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472902EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472903EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472904EXPA1
250
9.328
XLON
29/03/2021
13:44:52
00260472905EXPA1
250
9.328
XLON
29/03/2021
13:44:57
00260472980EXPA1
227
9.326
XLON
29/03/2021
13:45:21
00260473218EXPA1
1432
9.332
XLON
29/03/2021
13:46:47
00260473996EXPA1
192
9.332
XLON
29/03/2021
13:46:47
00260473997EXPA1
574
9.334
XLON
29/03/2021
13:47:29
00260474350EXPA1
455
9.330
XLON
29/03/2021
13:48:30
00260474864EXPA1
1307
9.330
XLON
29/03/2021
13:49:16
00260475336EXPA1
607
9.324
XLON
29/03/2021
13:51:04
00260476323EXPA1
446
9.324
XLON
29/03/2021
13:51:09
00260476370EXPA1
452
9.324
XLON
29/03/2021
13:52:12
00260476792EXPA1
390
9.324
XLON
29/03/2021
13:52:50
00260477079EXPA1
260
9.324
XLON
29/03/2021
13:52:50
00260477080EXPA1
791
9.324
XLON
29/03/2021
13:52:50
00260477081EXPA1
250
9.322
XLON
29/03/2021
13:54:33
00260478134EXPA1
451
9.322
XLON
29/03/2021
13:54:33
00260478135EXPA1
456
9.322
XLON
29/03/2021
13:54:33
00260478136EXPA1
155
9.328
XLON
29/03/2021
13:55:55
00260478851EXPA1
1619
9.328
XLON
29/03/2021
13:56:16
00260479099EXPA1
250
9.334
XLON
29/03/2021
13:58:12
00260480199EXPA1
32
9.334
XLON
29/03/2021
13:58:30
00260480404EXPA1
403
9.334
XLON
29/03/2021
13:58:30
00260480405EXPA1
390
9.340
XLON
29/03/2021
13:59:08
00260480805EXPA1
471
9.338
XLON
29/03/2021
13:59:11
00260480831EXPA1
509
9.334
XLON
29/03/2021
13:59:57
00260481190EXPA1
414
9.334
XLON
29/03/2021
13:59:57
00260481191EXPA1
398
9.334
XLON
29/03/2021
13:59:57
00260481192EXPA1
138
9.334
XLON
29/03/2021
13:59:57
00260481193EXPA1
207
9.332
XLON
29/03/2021
14:00:00
00260481282EXPA1
245
9.332
XLON
29/03/2021
14:00:00
00260481284EXPA1
250
9.336
XLON
29/03/2021
14:01:36
00260482368EXPA1
373
9.338
XLON
29/03/2021
14:01:36
00260482369EXPA1
150
9.338
XLON
29/03/2021
14:01:36
00260482370EXPA1
400
9.338
XLON
29/03/2021
14:01:36
00260482371EXPA1
283
9.338
XLON
29/03/2021
14:01:36
00260482373EXPA1
263
9.338
XLON
29/03/2021
14:01:36
00260482377EXPA1
250
9.328
XLON
29/03/2021
14:02:56
00260483157EXPA1
458
9.326
XLON
29/03/2021
14:04:26
00260484129EXPA1
574
9.326
XLON
29/03/2021
14:04:26
00260484130EXPA1
357
9.326
XLON
29/03/2021
14:04:26
00260484131EXPA1
250
9.328
XLON
29/03/2021
14:07:08
00260485969EXPA1
445
9.328
XLON
29/03/2021
14:07:08
00260485970EXPA1
250
9.324
XLON
29/03/2021
14:07:49
00260486281EXPA1
406
9.324
XLON
29/03/2021
14:07:49
00260486282EXPA1
250
9.324
XLON
29/03/2021
14:08:18
00260486542EXPA1
394
9.324
XLON
29/03/2021
14:08:18
00260486543EXPA1
500
9.322
XLON
29/03/2021
14:08:53
00260486875EXPA1
403
9.322
XLON
29/03/2021
14:08:53
00260486876EXPA1
270
9.322
XLON
29/03/2021
14:08:53
00260486877EXPA1
584
9.320
XLON
29/03/2021
14:09:15
00260487158EXPA1
432
9.310
XLON
29/03/2021
14:10:20
00260487832EXPA1
121
9.310
XLON
29/03/2021
14:10:20
00260487836EXPA1
434
9.310
XLON
29/03/2021
14:10:20
00260487838EXPA1
250
9.312
XLON
29/03/2021
14:11:22
00260488484EXPA1
470
9.312
XLON
29/03/2021
14:11:22
00260488485EXPA1
475
9.312
XLON
29/03/2021
14:11:22
00260488486EXPA1
139
9.312
XLON
29/03/2021
14:11:22
00260488487EXPA1
293
9.312
XLON
29/03/2021
14:11:26
00260488524EXPA1
250
9.300
XLON
29/03/2021
14:13:01
00260489215EXPA1
459
9.300
XLON
29/03/2021
14:13:16
00260489311EXPA1
64
9.302
XLON
29/03/2021
14:13:16
00260489316EXPA1
42
9.302
XLON
29/03/2021
14:13:16
00260489317EXPA1
71
9.292
XLON
29/03/2021
14:13:56
00260489677EXPA1
98
9.292
XLON
29/03/2021
14:13:56
00260489678EXPA1
245
9.292
XLON
29/03/2021
14:13:56
00260489679EXPA1
48
9.292
XLON
29/03/2021
14:13:56
00260489681EXPA1
29
9.292
XLON
29/03/2021
14:13:56
00260489682EXPA1
536
9.292
XLON
29/03/2021
14:15:08
00260490484EXPA1
250
9.298
XLON
29/03/2021
14:15:46
00260490707EXPA1
516
9.298
XLON
29/03/2021
14:15:46
00260490708EXPA1
553
9.300
XLON
29/03/2021
14:15:55
00260490792EXPA1
278
9.300
XLON
29/03/2021
14:15:55
00260490794EXPA1
1
9.300
XLON
29/03/2021
14:15:55
00260490799EXPA1
690
9.302
XLON
29/03/2021
14:17:21
00260491460EXPA1
473
9.302
XLON
29/03/2021
14:17:44
00260491612EXPA1
430
9.302
XLON
29/03/2021
14:17:44
00260491613EXPA1
436
9.298
XLON
29/03/2021
14:17:53
00260491755EXPA1
486
9.312
XLON
29/03/2021
14:19:02
00260492474EXPA1
1105
9.312
XLON
29/03/2021
14:19:03
00260492497EXPA1
189
9.310
XLON
29/03/2021
14:21:01
00260493530EXPA1
258
9.310
XLON
29/03/2021
14:21:01
00260493532EXPA1
250
9.312
XLON
29/03/2021
14:21:16
00260493683EXPA1
250
9.312
XLON
29/03/2021
14:21:19
00260493728EXPA1
150
9.312
XLON
29/03/2021
14:21:19
00260493729EXPA1
263
9.312
XLON
29/03/2021
14:21:19
00260493730EXPA1
490
9.312
XLON
29/03/2021
14:21:19
00260493731EXPA1
150
9.308
XLON
29/03/2021
14:22:22
00260494745EXPA1
151
9.308
XLON
29/03/2021
14:22:22
00260494746EXPA1
273
9.308
XLON
29/03/2021
14:22:22
00260494747EXPA1
445
9.308
XLON
29/03/2021
14:22:22
00260494748EXPA1
539
9.308
XLON
29/03/2021
14:22:22
00260494749EXPA1
598
9.300
XLON
29/03/2021
14:25:16
00260496265EXPA1
352
9.304
XLON
29/03/2021
14:26:11
00260496797EXPA1
121
9.304
XLON
29/03/2021
14:26:11
00260496799EXPA1
886
9.304
XLON
29/03/2021
14:26:14
00260496817EXPA1
82
9.306
XLON
29/03/2021
14:27:55
00260497934EXPA1
100
9.306
XLON
29/03/2021
14:27:55
00260497936EXPA1
250
9.308
XLON
29/03/2021
14:28:28
00260498237EXPA1
150
9.308
XLON
29/03/2021
14:28:28
00260498238EXPA1
250
9.306
XLON
29/03/2021
14:29:01
00260498532EXPA1
1353
9.306
XLON
29/03/2021
14:29:15
00260498702EXPA1
250
9.308
XLON
29/03/2021
14:31:18
00260500173EXPA1
250
9.308
XLON
29/03/2021
14:31:27
00260500227EXPA1
250
9.308
XLON
29/03/2021
14:31:30
00260500251EXPA1
505
9.308
XLON
29/03/2021
14:31:30
00260500252EXPA1
730
9.306
XLON
29/03/2021
14:31:42
00260500346EXPA1
250
9.304
XLON
29/03/2021
14:32:47
00260500964EXPA1
390
9.304
XLON
29/03/2021
14:32:47
00260500965EXPA1
150
9.304
XLON
29/03/2021
14:32:47
00260500966EXPA1
263
9.304
XLON
29/03/2021
14:32:47
00260500967EXPA1
370
9.304
XLON
29/03/2021
14:32:47
00260500968EXPA1
135
9.304
XLON
29/03/2021
14:32:47
00260500969EXPA1
530
9.300
XLON
29/03/2021
14:32:52
00260501023EXPA1
666
9.302
XLON
29/03/2021
14:33:52
00260501568EXPA1
282
9.306
XLON
29/03/2021
14:35:32
00260502685EXPA1
1368
9.306
XLON
29/03/2021
14:35:32
00260502686EXPA1
1328
9.314
XLON
29/03/2021
14:37:13
00260503834EXPA1
250
9.312
XLON
29/03/2021
14:38:38
00260504521EXPA1
150
9.312
XLON
29/03/2021
14:38:38
00260504522EXPA1
250
9.312
XLON
29/03/2021
14:38:38
00260504524EXPA1
854
9.312
XLON
29/03/2021
14:38:38
00260504525EXPA1
564
9.314
XLON
29/03/2021
14:39:36
00260505074EXPA1
51
9.312
XLON
29/03/2021
14:39:56
00260505246EXPA1
531
9.312
XLON
29/03/2021
14:39:56
00260505247EXPA1
1338
9.320
XLON
29/03/2021
14:41:21
00260506121EXPA1
1242
9.328
XLON
29/03/2021
14:42:41
00260507065EXPA1
495
9.326
XLON
29/03/2021
14:43:55
00260507771EXPA1
250
9.324
XLON
29/03/2021
14:44:37
00260508253EXPA1
439
9.324
XLON
29/03/2021
14:44:37
00260508254EXPA1
191
9.324
XLON
29/03/2021
14:44:58
00260508430EXPA1
443
9.324
XLON
29/03/2021
14:44:58
00260508431EXPA1
502
9.322
XLON
29/03/2021
14:45:27
00260508866EXPA1
1334
9.322
XLON
29/03/2021
14:45:57
00260509199EXPA1
409
9.320
XLON
29/03/2021
14:47:43
00260510268EXPA1
250
9.320
XLON
29/03/2021
14:48:00
00260510514EXPA1
438
9.320
XLON
29/03/2021
14:48:00
00260510515EXPA1
418
9.320
XLON
29/03/2021
14:48:00
00260510516EXPA1
400
9.324
XLON
29/03/2021
14:49:13
00260511336EXPA1
528
9.322
XLON
29/03/2021
14:50:19
00260512146EXPA1
844
9.326
XLON
29/03/2021
14:51:53
00260513234EXPA1
576
9.328
XLON
29/03/2021
14:54:22
00260514946EXPA1
547
9.328
XLON
29/03/2021
14:54:22
00260514948EXPA1
623
9.328
XLON
29/03/2021
14:54:22
00260514949EXPA1
593
9.316
XLON
29/03/2021
14:55:19
00260515712EXPA1
500
9.312
XLON
29/03/2021
14:55:47
00260515972EXPA1
481
9.318
XLON
29/03/2021
14:57:15
00260516965EXPA1
1441
9.318
XLON
29/03/2021
14:57:24
00260517051EXPA1
390
9.318
XLON
29/03/2021
15:00:18
00260519980EXPA1
134
9.318
XLON
29/03/2021
15:00:18
00260519983EXPA1
1032
9.318
XLON
29/03/2021
15:00:18
00260519985EXPA1
250
9.318
XLON
29/03/2021
15:00:35
00260520243EXPA1
570
9.318
XLON
29/03/2021
15:00:35
00260520244EXPA1
409
9.312
XLON
29/03/2021
15:01:17
00260520964EXPA1
25
9.322
XLON
29/03/2021
15:02:37
00260522125EXPA1
890
9.322
XLON
29/03/2021
15:02:37
00260522127EXPA1
250
9.322
XLON
29/03/2021
15:02:56
00260522475EXPA1
250
9.322
XLON
29/03/2021
15:03:39
00260523067EXPA1
103
9.322
XLON
29/03/2021
15:03:42
00260523098EXPA1
433
9.322
XLON
29/03/2021
15:03:42
00260523099EXPA1
250
9.322
XLON
29/03/2021
15:03:53
00260523226EXPA1
955
9.326
XLON
29/03/2021
15:04:18
00260523482EXPA1
373
9.326
XLON
29/03/2021
15:04:18
00260523483EXPA1
228
9.326
XLON
29/03/2021
15:04:18
00260523484EXPA1
504
9.322
XLON
29/03/2021
15:05:25
00260524531EXPA1
487
9.320
XLON
29/03/2021
15:06:06
00260525183EXPA1
1250
9.322
XLON
29/03/2021
15:07:03
00260525884EXPA1
505
9.320
XLON
29/03/2021
15:07:48
00260526547EXPA1
124
9.320
XLON
29/03/2021
15:07:48
00260526548EXPA1
631
9.318
XLON
29/03/2021
15:09:06
00260527527EXPA1
472
9.316
XLON
29/03/2021
15:09:23
00260527702EXPA1
250
9.318
XLON
29/03/2021
15:10:24
00260528613EXPA1
250
9.318
XLON
29/03/2021
15:10:24
00260528614EXPA1
390
9.318
XLON
29/03/2021
15:10:24
00260528618EXPA1
619
9.318
XLON
29/03/2021
15:11:56
00260529955EXPA1
722
9.318
XLON
29/03/2021
15:11:56
00260529957EXPA1
115
9.318
XLON
29/03/2021
15:12:05
00260530087EXPA1
372
9.318
XLON
29/03/2021
15:12:05
00260530089EXPA1
454
9.306
XLON
29/03/2021
15:13:00
00260531047EXPA1
1473
9.304
XLON
29/03/2021
15:14:13
00260532252EXPA1
494
9.304
XLON
29/03/2021
15:15:07
00260532920EXPA1
381
9.306
XLON
29/03/2021
15:16:27
00260534075EXPA1
54
9.306
XLON
29/03/2021
15:16:27
00260534076EXPA1
477
9.306
XLON
29/03/2021
15:16:27
00260534077EXPA1
521
9.312
XLON
29/03/2021
15:17:44
00260535082EXPA1
137
9.312
XLON
29/03/2021
15:17:44
00260535083EXPA1
598
9.310
XLON
29/03/2021
15:18:01
00260535358EXPA1
495
9.304
XLON
29/03/2021
15:19:10
00260536461EXPA1
455
9.298
XLON
29/03/2021
15:20:08
00260537350EXPA1
523
9.298
XLON
29/03/2021
15:20:35
00260537853EXPA1
500
9.300
XLON
29/03/2021
15:21:53
00260539134EXPA1
500
9.300
XLON
29/03/2021
15:21:53
00260539135EXPA1
492
9.300
XLON
29/03/2021
15:21:57
00260539214EXPA1
533
9.300
XLON
29/03/2021
15:23:08
00260540494EXPA1
229
9.300
XLON
29/03/2021
15:23:08
00260540496EXPA1
47
9.302
XLON
29/03/2021
15:23:36
00260541034EXPA1
250
9.302
XLON
29/03/2021
15:23:36
00260541035EXPA1
250
9.302
XLON
29/03/2021
15:23:36
00260541037EXPA1
250
9.302
XLON
29/03/2021
15:23:36
00260541038EXPA1
250
9.302
XLON
29/03/2021
15:23:36
00260541039EXPA1
67
9.302
XLON
29/03/2021
15:23:36
00260541040EXPA1
157
9.300
XLON
29/03/2021
15:23:53
00260541406EXPA1
94
9.300
XLON
29/03/2021
15:23:53
00260541409EXPA1
438
9.300
XLON
29/03/2021
15:24:05
00260541655EXPA1
60
9.300
XLON
29/03/2021
15:24:05
00260541656EXPA1
297
9.300
XLON
29/03/2021
15:24:14
00260541856EXPA1
200
9.300
XLON
29/03/2021
15:24:14
00260541857EXPA1
149
9.300
XLON
29/03/2021
15:24:28
00260542078EXPA1
151
9.300
XLON
29/03/2021
15:24:28
00260542079EXPA1
12
9.302
XLON
29/03/2021
15:25:20
00260543201EXPA1
88
9.302
XLON
29/03/2021
15:25:20
00260543202EXPA1
100
9.302
XLON
29/03/2021
15:26:47
00260544858EXPA1
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.ENDPOSDKCBKOBKDFNB
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