REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
31/03/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 31/03/2021 it has purchased a total of 381,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
265,241
24,367
51,687
39,705
Highest price paid (per ordinary share)
9.472
9.460
9.476
9.470
Lowest price paid (per ordinary share)
9.244
9.248
9.252
9.248
Volume weighted average price paid (per ordinary share)
9.3481
9.3120
9.3391
9.3438
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 1,289,042,142 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 1,218,552,189 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
186
9.460
BATE
31/03/2021
07:28:16
00260707598EXPA1
186
9.456
BATE
31/03/2021
07:28:22
00260707621EXPA1
100
9.456
BATE
31/03/2021
07:28:22
00260707623EXPA1
100
9.456
BATE
31/03/2021
07:28:22
00260707625EXPA1
213
9.410
BATE
31/03/2021
08:07:57
00260718416EXPA1
100
9.404
BATE
31/03/2021
08:23:43
00260721926EXPA1
213
9.416
BATE
31/03/2021
09:21:46
00260733672EXPA1
77
9.394
BATE
31/03/2021
09:51:40
00260739777EXPA1
240
9.396
BATE
31/03/2021
09:53:33
00260740214EXPA1
90
9.404
BATE
31/03/2021
10:05:12
00260742648EXPA1
100
9.404
BATE
31/03/2021
10:05:12
00260742649EXPA1
90
9.404
BATE
31/03/2021
10:05:12
00260742650EXPA1
7
9.408
BATE
31/03/2021
10:38:01
00260748212EXPA1
158
9.408
BATE
31/03/2021
10:39:58
00260748552EXPA1
100
9.406
BATE
31/03/2021
11:12:44
00260754366EXPA1
100
9.406
BATE
31/03/2021
11:12:44
00260754368EXPA1
9
9.404
BATE
31/03/2021
11:13:11
00260754445EXPA1
213
9.404
BATE
31/03/2021
11:13:11
00260754447EXPA1
618
9.394
BATE
31/03/2021
11:15:13
00260754937EXPA1
100
9.384
BATE
31/03/2021
11:22:21
00260756179EXPA1
5
9.392
BATE
31/03/2021
11:27:11
00260757083EXPA1
361
9.384
BATE
31/03/2021
11:32:39
00260757900EXPA1
117
9.362
BATE
31/03/2021
11:39:09
00260758816EXPA1
213
9.326
BATE
31/03/2021
11:58:17
00260761588EXPA1
5
9.330
BATE
31/03/2021
12:01:09
00260762096EXPA1
7
9.330
BATE
31/03/2021
12:01:09
00260762097EXPA1
4
9.330
BATE
31/03/2021
12:01:24
00260762152EXPA1
100
9.330
BATE
31/03/2021
12:01:24
00260762153EXPA1
11
9.330
BATE
31/03/2021
12:01:27
00260762160EXPA1
6
9.330
BATE
31/03/2021
12:01:30
00260762189EXPA1
189
9.330
BATE
31/03/2021
12:01:39
00260762206EXPA1
90
9.330
BATE
31/03/2021
12:01:39
00260762208EXPA1
7
9.336
BATE
31/03/2021
12:14:51
00260764153EXPA1
386
9.340
BATE
31/03/2021
12:15:48
00260764274EXPA1
38
9.340
BATE
31/03/2021
12:15:48
00260764275EXPA1
1406
9.340
BATE
31/03/2021
12:15:57
00260764323EXPA1
24
9.340
BATE
31/03/2021
12:15:57
00260764324EXPA1
206
9.324
BATE
31/03/2021
12:30:18
00260766624EXPA1
700
9.324
BATE
31/03/2021
12:30:23
00260766647EXPA1
500
9.324
BATE
31/03/2021
12:30:23
00260766648EXPA1
48
9.324
BATE
31/03/2021
12:30:23
00260766649EXPA1
500
9.324
BATE
31/03/2021
12:30:23
00260766650EXPA1
218
9.350
BATE
31/03/2021
12:36:24
00260767610EXPA1
588
9.304
BATE
31/03/2021
12:48:01
00260769642EXPA1
8
9.302
BATE
31/03/2021
13:13:58
00260775323EXPA1
218
9.302
BATE
31/03/2021
13:21:13
00260776565EXPA1
123
9.302
BATE
31/03/2021
13:21:13
00260776566EXPA1
43
9.302
BATE
31/03/2021
13:21:13
00260776568EXPA1
4
9.314
BATE
31/03/2021
13:28:07
00260777889EXPA1
222
9.318
BATE
31/03/2021
13:30:51
00260778838EXPA1
100
9.312
BATE
31/03/2021
13:33:18
00260779612EXPA1
1755
9.296
BATE
31/03/2021
13:34:42
00260780110EXPA1
4
9.286
BATE
31/03/2021
13:38:27
00260781323EXPA1
117
9.278
BATE
31/03/2021
13:43:14
00260782697EXPA1
100
9.278
BATE
31/03/2021
13:43:14
00260782698EXPA1
10
9.292
BATE
31/03/2021
13:49:03
00260784568EXPA1
78
9.296
BATE
31/03/2021
13:53:20
00260785771EXPA1
110
9.296
BATE
31/03/2021
13:53:20
00260785772EXPA1
7
9.298
BATE
31/03/2021
13:58:14
00260787120EXPA1
8
9.298
BATE
31/03/2021
13:58:14
00260787121EXPA1
3
9.306
BATE
31/03/2021
14:00:43
00260787977EXPA1
224
9.306
BATE
31/03/2021
14:00:58
00260788033EXPA1
599
9.312
BATE
31/03/2021
14:06:42
00260789924EXPA1
51
9.308
BATE
31/03/2021
14:08:23
00260790446EXPA1
365
9.298
BATE
31/03/2021
14:10:43
00260791277EXPA1
1000
9.298
BATE
31/03/2021
14:10:43
00260791278EXPA1
321
9.298
BATE
31/03/2021
14:10:43
00260791279EXPA1
1
9.292
BATE
31/03/2021
14:13:58
00260792355EXPA1
1000
9.292
BATE
31/03/2021
14:14:03
00260792382EXPA1
1289
9.292
BATE
31/03/2021
14:14:03
00260792383EXPA1
77
9.292
BATE
31/03/2021
14:14:03
00260792384EXPA1
4
9.272
BATE
31/03/2021
14:15:15
00260792785EXPA1
597
9.274
BATE
31/03/2021
14:15:46
00260793009EXPA1
5
9.274
BATE
31/03/2021
14:15:46
00260793010EXPA1
271
9.274
BATE
31/03/2021
14:15:46
00260793011EXPA1
76
9.274
BATE
31/03/2021
14:15:46
00260793012EXPA1
271
9.274
BATE
31/03/2021
14:15:46
00260793013EXPA1
73
9.274
BATE
31/03/2021
14:15:46
00260793014EXPA1
163
9.272
BATE
31/03/2021
14:19:29
00260794204EXPA1
3
9.272
BATE
31/03/2021
14:24:15
00260796159EXPA1
12
9.262
BATE
31/03/2021
14:42:04
00260802628EXPA1
1310
9.284
BATE
31/03/2021
14:46:20
00260804643EXPA1
326
9.284
BATE
31/03/2021
14:46:20
00260804644EXPA1
48
9.284
BATE
31/03/2021
14:46:20
00260804645EXPA1
81
9.284
BATE
31/03/2021
14:46:20
00260804647EXPA1
48
9.284
BATE
31/03/2021
14:46:20
00260804648EXPA1
270
9.284
BATE
31/03/2021
14:46:20
00260804649EXPA1
35
9.284
BATE
31/03/2021
14:46:20
00260804650EXPA1
154
9.290
BATE
31/03/2021
14:50:44
00260806737EXPA1
46
9.264
BATE
31/03/2021
15:00:48
00260811570EXPA1
6
9.258
BATE
31/03/2021
15:06:09
00260813695EXPA1
286
9.260
BATE
31/03/2021
15:06:09
00260813698EXPA1
104
9.260
BATE
31/03/2021
15:06:09
00260813700EXPA1
62
9.248
BATE
31/03/2021
15:09:54
00260815409EXPA1
154
9.248
BATE
31/03/2021
15:09:54
00260815410EXPA1
286
9.248
BATE
31/03/2021
15:09:54
00260815411EXPA1
112
9.248
BATE
31/03/2021
15:09:54
00260815412EXPA1
115
9.248
BATE
31/03/2021
15:09:54
00260815413EXPA1
53
9.248
BATE
31/03/2021
15:09:54
00260815414EXPA1
641
9.272
BATE
31/03/2021
15:17:24
00260819014EXPA1
40
9.270
BATE
31/03/2021
15:19:26
00260820050EXPA1
474
9.270
BATE
31/03/2021
15:19:26
00260820051EXPA1
100
9.270
BATE
31/03/2021
15:19:26
00260820054EXPA1
304
9.270
BATE
31/03/2021
15:19:26
00260820055EXPA1
273
9.270
BATE
31/03/2021
15:19:26
00260820056EXPA1
243
9.270
BATE
31/03/2021
15:19:26
00260820057EXPA1
16
9.270
BATE
31/03/2021
15:19:40
00260820208EXPA1
19
9.270
BATE
31/03/2021
15:19:40
00260820210EXPA1
106
9.270
BATE
31/03/2021
15:19:40
00260820212EXPA1
100
9.270
BATE
31/03/2021
15:19:40
00260820216EXPA1
153
9.272
BATE
31/03/2021
15:20:43
00260820942EXPA1
338
9.272
BATE
31/03/2021
15:22:05
00260821673EXPA1
23
9.262
BATE
31/03/2021
15:23:16
00260822547EXPA1
47
9.476
CHIX
31/03/2021
07:16:20
00260704166EXPA1
104
9.468
CHIX
31/03/2021
07:16:53
00260704296EXPA1
55
9.468
CHIX
31/03/2021
07:16:53
00260704297EXPA1
55
9.468
CHIX
31/03/2021
07:16:53
00260704298EXPA1
47
9.468
CHIX
31/03/2021
07:16:53
00260704299EXPA1
100
9.468
CHIX
31/03/2021
07:16:53
00260704300EXPA1
300
9.476
CHIX
31/03/2021
07:20:45
00260705231EXPA1
100
9.468
CHIX
31/03/2021
07:21:11
00260705352EXPA1
117
9.460
CHIX
31/03/2021
07:24:41
00260706648EXPA1
16
9.460
CHIX
31/03/2021
07:24:41
00260706651EXPA1
400
9.460
CHIX
31/03/2021
07:24:41
00260706652EXPA1
200
9.460
CHIX
31/03/2021
07:24:41
00260706654EXPA1
300
9.462
CHIX
31/03/2021
07:25:43
00260706972EXPA1
195
9.462
CHIX
31/03/2021
07:25:43
00260706973EXPA1
100
9.460
CHIX
31/03/2021
07:27:09
00260707353EXPA1
25
9.460
CHIX
31/03/2021
07:27:09
00260707354EXPA1
343
9.460
CHIX
31/03/2021
07:28:07
00260707559EXPA1
186
9.456
CHIX
31/03/2021
07:28:22
00260707620EXPA1
240
9.456
CHIX
31/03/2021
07:28:22
00260707622EXPA1
200
9.456
CHIX
31/03/2021
07:28:22
00260707624EXPA1
117
9.454
CHIX
31/03/2021
07:28:48
00260707724EXPA1
200
9.454
CHIX
31/03/2021
07:28:48
00260707728EXPA1
600
9.446
CHIX
31/03/2021
07:29:25
00260707913EXPA1
39
9.448
CHIX
31/03/2021
07:29:25
00260707914EXPA1
137
9.446
CHIX
31/03/2021
07:30:27
00260708213EXPA1
700
9.444
CHIX
31/03/2021
07:30:36
00260708281EXPA1
161
9.442
CHIX
31/03/2021
07:33:10
00260708824EXPA1
117
9.402
CHIX
31/03/2021
07:36:38
00260709838EXPA1
25
9.402
CHIX
31/03/2021
07:36:38
00260709840EXPA1
147
9.414
CHIX
31/03/2021
07:46:17
00260712905EXPA1
112
9.414
CHIX
31/03/2021
07:46:17
00260712906EXPA1
500
9.414
CHIX
31/03/2021
07:46:17
00260712907EXPA1
345
9.424
CHIX
31/03/2021
07:52:05
00260714649EXPA1
132
9.420
CHIX
31/03/2021
07:55:40
00260715430EXPA1
150
9.420
CHIX
31/03/2021
07:56:30
00260715614EXPA1
117
9.420
CHIX
31/03/2021
07:56:30
00260715616EXPA1
349
9.420
CHIX
31/03/2021
07:56:30
00260715617EXPA1
84
9.414
CHIX
31/03/2021
08:00:45
00260716740EXPA1
143
9.414
CHIX
31/03/2021
08:00:45
00260716741EXPA1
200
9.414
CHIX
31/03/2021
08:00:45
00260716742EXPA1
200
9.414
CHIX
31/03/2021
08:00:45
00260716743EXPA1
461
9.410
CHIX
31/03/2021
08:09:35
00260718736EXPA1
100
9.414
CHIX
31/03/2021
08:19:03
00260721035EXPA1
300
9.414
CHIX
31/03/2021
08:19:03
00260721039EXPA1
300
9.414
CHIX
31/03/2021
08:19:03
00260721040EXPA1
300
9.404
CHIX
31/03/2021
08:23:43
00260721927EXPA1
59
9.386
CHIX
31/03/2021
08:29:57
00260723103EXPA1
201
9.392
CHIX
31/03/2021
08:34:18
00260723825EXPA1
225
9.392
CHIX
31/03/2021
08:34:18
00260723826EXPA1
177
9.392
CHIX
31/03/2021
08:44:17
00260725733EXPA1
502
9.396
CHIX
31/03/2021
08:45:06
00260725857EXPA1
129
9.400
CHIX
31/03/2021
08:49:36
00260726784EXPA1
422
9.400
CHIX
31/03/2021
08:49:36
00260726785EXPA1
100
9.400
CHIX
31/03/2021
08:49:36
00260726786EXPA1
192
9.406
CHIX
31/03/2021
09:01:03
00260728918EXPA1
500
9.406
CHIX
31/03/2021
09:01:03
00260728921EXPA1
784
9.406
CHIX
31/03/2021
09:01:03
00260728922EXPA1
161
9.408
CHIX
31/03/2021
09:03:47
00260729529EXPA1
195
9.408
CHIX
31/03/2021
09:03:47
00260729531EXPA1
142
9.404
CHIX
31/03/2021
09:06:56
00260730450EXPA1
110
9.404
CHIX
31/03/2021
09:08:37
00260730801EXPA1
456
9.402
CHIX
31/03/2021
09:11:47
00260731536EXPA1
130
9.414
CHIX
31/03/2021
09:18:37
00260733085EXPA1
455
9.416
CHIX
31/03/2021
09:19:07
00260733206EXPA1
117
9.412
CHIX
31/03/2021
09:27:01
00260734894EXPA1
241
9.412
CHIX
31/03/2021
09:27:01
00260734895EXPA1
151
9.412
CHIX
31/03/2021
09:27:01
00260734896EXPA1
462
9.400
CHIX
31/03/2021
09:50:04
00260739401EXPA1
246
9.400
CHIX
31/03/2021
09:50:31
00260739506EXPA1
117
9.394
CHIX
31/03/2021
09:51:40
00260739778EXPA1
213
9.396
CHIX
31/03/2021
09:53:33
00260740212EXPA1
113
9.408
CHIX
31/03/2021
09:56:03
00260740782EXPA1
300
9.408
CHIX
31/03/2021
09:56:03
00260740783EXPA1
107
9.398
CHIX
31/03/2021
09:59:49
00260741503EXPA1
403
9.398
CHIX
31/03/2021
09:59:49
00260741504EXPA1
100
9.404
CHIX
31/03/2021
10:05:12
00260742645EXPA1
270
9.404
CHIX
31/03/2021
10:05:12
00260742647EXPA1
20
9.404
CHIX
31/03/2021
10:12:01
00260743864EXPA1
154
9.408
CHIX
31/03/2021
10:15:24
00260744327EXPA1
32
9.408
CHIX
31/03/2021
10:38:01
00260748214EXPA1
3
9.408
CHIX
31/03/2021
10:38:01
00260748217EXPA1
4
9.408
CHIX
31/03/2021
10:39:58
00260748553EXPA1
6
9.408
CHIX
31/03/2021
10:39:58
00260748556EXPA1
128
9.408
CHIX
31/03/2021
10:41:13
00260748711EXPA1
5
9.410
CHIX
31/03/2021
10:42:20
00260748896EXPA1
62
9.410
CHIX
31/03/2021
11:02:51
00260752158EXPA1
151
9.410
CHIX
31/03/2021
11:02:51
00260752163EXPA1
94
9.406
CHIX
31/03/2021
11:12:19
00260754274EXPA1
3
9.404
CHIX
31/03/2021
11:13:11
00260754444EXPA1
330
9.404
CHIX
31/03/2021
11:13:11
00260754446EXPA1
11
9.384
CHIX
31/03/2021
11:21:48
00260756052EXPA1
649
9.384
CHIX
31/03/2021
11:21:54
00260756082EXPA1
600
9.384
CHIX
31/03/2021
11:22:21
00260756177EXPA1
5
9.392
CHIX
31/03/2021
11:25:19
00260756826EXPA1
5
9.392
CHIX
31/03/2021
11:25:25
00260756841EXPA1
508
9.390
CHIX
31/03/2021
11:26:11
00260756959EXPA1
139
9.384
CHIX
31/03/2021
11:32:39
00260757901EXPA1
783
9.384
CHIX
31/03/2021
11:32:39
00260757902EXPA1
67
9.324
CHIX
31/03/2021
11:58:41
00260761657EXPA1
250
9.324
CHIX
31/03/2021
11:58:41
00260761659EXPA1
408
9.324
CHIX
31/03/2021
11:58:41
00260761661EXPA1
321
9.346
CHIX
31/03/2021
12:05:10
00260762685EXPA1
400
9.346
CHIX
31/03/2021
12:05:10
00260762686EXPA1
84
9.346
CHIX
31/03/2021
12:05:10
00260762687EXPA1
700
9.346
CHIX
31/03/2021
12:05:10
00260762688EXPA1
483
9.346
CHIX
31/03/2021
12:05:10
00260762689EXPA1
7
9.346
CHIX
31/03/2021
12:08:41
00260763169EXPA1
478
9.350
CHIX
31/03/2021
12:08:55
00260763212EXPA1
4
9.336
CHIX
31/03/2021
12:14:51
00260764152EXPA1
115
9.338
CHIX
31/03/2021
12:14:54
00260764175EXPA1
84
9.338
CHIX
31/03/2021
12:14:54
00260764176EXPA1
51
9.338
CHIX
31/03/2021
12:14:54
00260764177EXPA1
4
9.350
CHIX
31/03/2021
12:36:24
00260767611EXPA1
213
9.350
CHIX
31/03/2021
12:36:24
00260767613EXPA1
128
9.350
CHIX
31/03/2021
12:36:24
00260767614EXPA1
19
9.350
CHIX
31/03/2021
12:36:24
00260767615EXPA1
84
9.292
CHIX
31/03/2021
12:46:26
00260769419EXPA1
1265
9.304
CHIX
31/03/2021
12:48:01
00260769643EXPA1
136
9.298
CHIX
31/03/2021
12:54:55
00260771115EXPA1
466
9.302
CHIX
31/03/2021
12:57:19
00260771823EXPA1
199
9.302
CHIX
31/03/2021
12:57:19
00260771825EXPA1
247
9.302
CHIX
31/03/2021
12:57:19
00260771827EXPA1
270
9.290
CHIX
31/03/2021
13:00:09
00260772701EXPA1
100
9.290
CHIX
31/03/2021
13:00:09
00260772702EXPA1
10
9.282
CHIX
31/03/2021
13:04:05
00260773454EXPA1
67
9.282
CHIX
31/03/2021
13:04:05
00260773456EXPA1
405
9.298
CHIX
31/03/2021
13:06:30
00260773912EXPA1
84
9.302
CHIX
31/03/2021
13:13:58
00260775324EXPA1
425
9.310
CHIX
31/03/2021
13:15:01
00260775448EXPA1
12
9.310
CHIX
31/03/2021
13:15:01
00260775449EXPA1
883
9.302
CHIX
31/03/2021
13:21:13
00260776569EXPA1
213
9.314
CHIX
31/03/2021
13:28:07
00260777888EXPA1
136
9.314
CHIX
31/03/2021
13:28:07
00260777891EXPA1
7
9.318
CHIX
31/03/2021
13:30:51
00260778837EXPA1
213
9.318
CHIX
31/03/2021
13:30:51
00260778839EXPA1
129
9.318
CHIX
31/03/2021
13:30:51
00260778841EXPA1
500
9.312
CHIX
31/03/2021
13:32:13
00260779303EXPA1
425
9.312
CHIX
31/03/2021
13:32:54
00260779468EXPA1
130
9.312
CHIX
31/03/2021
13:33:21
00260779622EXPA1
3
9.298
CHIX
31/03/2021
13:36:42
00260780785EXPA1
500
9.298
CHIX
31/03/2021
13:36:42
00260780786EXPA1
100
9.298
CHIX
31/03/2021
13:36:42
00260780788EXPA1
100
9.298
CHIX
31/03/2021
13:36:42
00260780789EXPA1
252
9.298
CHIX
31/03/2021
13:36:42
00260780790EXPA1
280
9.298
CHIX
31/03/2021
13:36:42
00260780791EXPA1
93
9.298
CHIX
31/03/2021
13:36:42
00260780792EXPA1
25
9.298
CHIX
31/03/2021
13:36:42
00260780795EXPA1
5
9.284
CHIX
31/03/2021
13:38:24
00260781299EXPA1
700
9.286
CHIX
31/03/2021
13:38:30
00260781358EXPA1
34
9.282
CHIX
31/03/2021
13:42:45
00260782578EXPA1
17
9.280
CHIX
31/03/2021
13:43:46
00260782853EXPA1
11
9.280
CHIX
31/03/2021
13:43:46
00260782854EXPA1
212
9.294
CHIX
31/03/2021
13:44:56
00260783144EXPA1
213
9.294
CHIX
31/03/2021
13:44:56
00260783145EXPA1
316
9.294
CHIX
31/03/2021
13:44:56
00260783147EXPA1
10
9.294
CHIX
31/03/2021
13:44:56
00260783149EXPA1
500
9.294
CHIX
31/03/2021
13:47:30
00260784099EXPA1
25
9.294
CHIX
31/03/2021
13:47:30
00260784101EXPA1
412
9.296
CHIX
31/03/2021
13:50:42
00260785043EXPA1
77
9.296
CHIX
31/03/2021
13:50:42
00260785050EXPA1
522
9.296
CHIX
31/03/2021
13:53:42
00260785871EXPA1
60
9.296
CHIX
31/03/2021
13:53:42
00260785872EXPA1
69
9.302
CHIX
31/03/2021
13:55:23
00260786255EXPA1
7
9.306
CHIX
31/03/2021
14:00:43
00260787976EXPA1
220
9.306
CHIX
31/03/2021
14:00:58
00260788034EXPA1
4
9.306
CHIX
31/03/2021
14:03:57
00260788948EXPA1
50
9.274
CHIX
31/03/2021
14:15:46
00260793015EXPA1
28
9.266
CHIX
31/03/2021
14:17:46
00260793704EXPA1
91
9.266
CHIX
31/03/2021
14:17:46
00260793714EXPA1
383
9.266
CHIX
31/03/2021
14:17:46
00260793718EXPA1
28
9.266
CHIX
31/03/2021
14:17:46
00260793720EXPA1
118
9.262
CHIX
31/03/2021
14:22:05
00260795479EXPA1
337
9.262
CHIX
31/03/2021
14:22:05
00260795480EXPA1
77
9.282
CHIX
31/03/2021
14:27:46
00260797379EXPA1
2163
9.282
CHIX
31/03/2021
14:27:46
00260797380EXPA1
1
9.282
CHIX
31/03/2021
14:27:46
00260797381EXPA1
270
9.270
CHIX
31/03/2021
14:31:18
00260798556EXPA1
100
9.270
CHIX
31/03/2021
14:31:18
00260798558EXPA1
1644
9.270
CHIX
31/03/2021
14:31:18
00260798560EXPA1
41
9.260
CHIX
31/03/2021
14:32:56
00260799052EXPA1
227
9.260
CHIX
31/03/2021
14:32:56
00260799054EXPA1
48
9.256
CHIX
31/03/2021
14:34:38
00260799652EXPA1
251
9.256
CHIX
31/03/2021
14:34:38
00260799653EXPA1
203
9.256
CHIX
31/03/2021
14:34:48
00260799709EXPA1
4
9.256
CHIX
31/03/2021
14:36:11
00260800198EXPA1
213
9.256
CHIX
31/03/2021
14:36:11
00260800200EXPA1
8
9.256
CHIX
31/03/2021
14:36:11
00260800201EXPA1
326
9.266
CHIX
31/03/2021
14:38:07
00260800952EXPA1
220
9.266
CHIX
31/03/2021
14:38:07
00260800954EXPA1
39
9.266
CHIX
31/03/2021
14:40:28
00260802002EXPA1
532
9.266
CHIX
31/03/2021
14:40:28
00260802004EXPA1
24
9.262
CHIX
31/03/2021
14:42:04
00260802627EXPA1
527
9.266
CHIX
31/03/2021
14:42:06
00260802677EXPA1
173
9.270
CHIX
31/03/2021
14:42:36
00260802815EXPA1
324
9.270
CHIX
31/03/2021
14:42:36
00260802816EXPA1
4
9.264
CHIX
31/03/2021
15:00:48
00260811571EXPA1
81
9.264
CHIX
31/03/2021
15:01:08
00260811709EXPA1
744
9.266
CHIX
31/03/2021
15:03:27
00260812593EXPA1
514
9.266
CHIX
31/03/2021
15:03:27
00260812594EXPA1
35
9.266
CHIX
31/03/2021
15:03:27
00260812595EXPA1
12
9.266
CHIX
31/03/2021
15:03:27
00260812596EXPA1
674
9.254
CHIX
31/03/2021
15:07:19
00260814200EXPA1
34
9.254
CHIX
31/03/2021
15:07:38
00260814342EXPA1
343
9.254
CHIX
31/03/2021
15:07:38
00260814344EXPA1
131
9.252
CHIX
31/03/2021
15:11:19
00260816033EXPA1
36
9.252
CHIX
31/03/2021
15:11:19
00260816035EXPA1
1347
9.254
CHIX
31/03/2021
15:11:30
00260816124EXPA1
527
9.256
CHIX
31/03/2021
15:13:00
00260816789EXPA1
4
9.274
CHIX
31/03/2021
15:15:09
00260817928EXPA1
484
9.272
CHIX
31/03/2021
15:16:30
00260818549EXPA1
97
9.270
CHIX
31/03/2021
15:19:40
00260820218EXPA1
283
9.272
CHIX
31/03/2021
15:20:43
00260820940EXPA1
172
9.264
CHIX
31/03/2021
15:23:30
00260822665EXPA1
1706
9.264
CHIX
31/03/2021
15:23:30
00260822666EXPA1
192
9.264
CHIX
31/03/2021
15:23:30
00260822667EXPA1
190
9.264
CHIX
31/03/2021
15:23:30
00260822669EXPA1
100
9.470
TRQX
31/03/2021
07:17:08
00260704369EXPA1
186
9.468
TRQX
31/03/2021
07:21:11
00260705351EXPA1
29
9.468
TRQX
31/03/2021
07:21:11
00260705353EXPA1
100
9.468
TRQX
31/03/2021
07:21:11
00260705354EXPA1
64
9.460
TRQX
31/03/2021
07:24:41
00260706649EXPA1
100
9.460
TRQX
31/03/2021
07:24:41
00260706653EXPA1
116
9.460
TRQX
31/03/2021
07:24:41
00260706655EXPA1
186
9.460
TRQX
31/03/2021
07:27:09
00260707351EXPA1
56
9.456
TRQX
31/03/2021
07:28:22
00260707626EXPA1
240
9.456
TRQX
31/03/2021
07:28:37
00260707679EXPA1
500
9.456
TRQX
31/03/2021
07:28:37
00260707680EXPA1
42
9.454
TRQX
31/03/2021
07:28:48
00260707726EXPA1
100
9.454
TRQX
31/03/2021
07:28:48
00260707729EXPA1
56
9.454
TRQX
31/03/2021
07:28:48
00260707730EXPA1
187
9.448
TRQX
31/03/2021
07:29:25
00260707908EXPA1
100
9.448
TRQX
31/03/2021
07:29:25
00260707909EXPA1
500
9.448
TRQX
31/03/2021
07:29:25
00260707910EXPA1
55
9.448
TRQX
31/03/2021
07:29:25
00260707911EXPA1
55
9.448
TRQX
31/03/2021
07:29:25
00260707912EXPA1
5
9.444
TRQX
31/03/2021
07:30:33
00260708263EXPA1
112
9.402
TRQX
31/03/2021
07:36:38
00260709837EXPA1
200
9.402
TRQX
31/03/2021
07:36:38
00260709839EXPA1
500
9.402
TRQX
31/03/2021
07:36:38
00260709842EXPA1
100
9.402
TRQX
31/03/2021
07:36:38
00260709843EXPA1
323
9.388
TRQX
31/03/2021
07:39:47
00260710835EXPA1
550
9.424
TRQX
31/03/2021
07:51:43
00260714528EXPA1
213
9.410
TRQX
31/03/2021
08:05:15
00260717793EXPA1
56
9.410
TRQX
31/03/2021
08:05:15
00260717794EXPA1
113
9.410
TRQX
31/03/2021
08:07:57
00260718415EXPA1
500
9.410
TRQX
31/03/2021
08:07:57
00260718417EXPA1
59
9.410
TRQX
31/03/2021
08:07:57
00260718418EXPA1
200
9.408
TRQX
31/03/2021
08:12:33
00260719525EXPA1
500
9.408
TRQX
31/03/2021
08:12:33
00260719526EXPA1
187
9.408
TRQX
31/03/2021
08:12:33
00260719528EXPA1
187
9.414
TRQX
31/03/2021
08:19:03
00260721037EXPA1
100
9.414
TRQX
31/03/2021
08:19:03
00260721041EXPA1
100
9.414
TRQX
31/03/2021
08:19:03
00260721042EXPA1
92
9.406
TRQX
31/03/2021
08:21:00
00260721452EXPA1
149
9.404
TRQX
31/03/2021
08:22:41
00260721785EXPA1
500
9.404
TRQX
31/03/2021
08:22:41
00260721786EXPA1
149
9.404
TRQX
31/03/2021
08:23:43
00260721925EXPA1
213
9.386
TRQX
31/03/2021
08:29:57
00260723102EXPA1
952
9.386
TRQX
31/03/2021
08:29:57
00260723104EXPA1
157
9.400
TRQX
31/03/2021
08:41:00
00260725032EXPA1
500
9.400
TRQX
31/03/2021
08:41:00
00260725033EXPA1
403
9.400
TRQX
31/03/2021
08:41:00
00260725034EXPA1
833
9.400
TRQX
31/03/2021
08:41:00
00260725035EXPA1
173
9.408
TRQX
31/03/2021
08:57:44
00260728354EXPA1
187
9.408
TRQX
31/03/2021
09:03:47
00260729527EXPA1
187
9.404
TRQX
31/03/2021
09:06:56
00260730449EXPA1
90
9.412
TRQX
31/03/2021
09:24:24
00260734320EXPA1
500
9.412
TRQX
31/03/2021
09:24:24
00260734321EXPA1
187
9.412
TRQX
31/03/2021
09:24:24
00260734322EXPA1
35
9.412
TRQX
31/03/2021
09:24:24
00260734323EXPA1
220
9.400
TRQX
31/03/2021
09:50:04
00260739400EXPA1
200
9.400
TRQX
31/03/2021
09:50:04
00260739403EXPA1
200
9.404
TRQX
31/03/2021
10:05:12
00260742644EXPA1
100
9.404
TRQX
31/03/2021
10:05:12
00260742646EXPA1
369
9.404
TRQX
31/03/2021
10:09:02
00260743385EXPA1
41
9.410
TRQX
31/03/2021
10:20:45
00260745360EXPA1
200
9.410
TRQX
31/03/2021
10:20:45
00260745361EXPA1
153
9.410
TRQX
31/03/2021
10:32:48
00260747428EXPA1
200
9.410
TRQX
31/03/2021
10:32:48
00260747429EXPA1
187
9.410
TRQX
31/03/2021
10:35:10
00260747790EXPA1
230
9.408
TRQX
31/03/2021
10:38:01
00260748208EXPA1
187
9.408
TRQX
31/03/2021
10:38:01
00260748209EXPA1
19
9.408
TRQX
31/03/2021
10:38:01
00260748216EXPA1
130
9.410
TRQX
31/03/2021
11:06:58
00260753127EXPA1
200
9.408
TRQX
31/03/2021
11:11:11
00260754031EXPA1
32
9.408
TRQX
31/03/2021
11:11:37
00260754108EXPA1
100
9.406
TRQX
31/03/2021
11:12:44
00260754365EXPA1
187
9.406
TRQX
31/03/2021
11:12:44
00260754367EXPA1
100
9.406
TRQX
31/03/2021
11:12:44
00260754369EXPA1
187
9.404
TRQX
31/03/2021
11:13:11
00260754441EXPA1
188
9.384
TRQX
31/03/2021
11:21:45
00260756040EXPA1
213
9.384
TRQX
31/03/2021
11:21:45
00260756041EXPA1
200
9.390
TRQX
31/03/2021
11:27:26
00260757106EXPA1
560
9.384
TRQX
31/03/2021
11:32:39
00260757899EXPA1
133
9.360
TRQX
31/03/2021
11:38:45
00260758767EXPA1
188
9.356
TRQX
31/03/2021
11:40:26
00260759002EXPA1
213
9.350
TRQX
31/03/2021
11:48:53
00260760177EXPA1
213
9.350
TRQX
31/03/2021
11:48:53
00260760178EXPA1
188
9.350
TRQX
31/03/2021
11:48:53
00260760179EXPA1
1169
9.350
TRQX
31/03/2021
11:48:53
00260760180EXPA1
189
9.330
TRQX
31/03/2021
12:01:27
00260762163EXPA1
100
9.330
TRQX
31/03/2021
12:01:30
00260762188EXPA1
189
9.330
TRQX
31/03/2021
12:01:30
00260762190EXPA1
189
9.330
TRQX
31/03/2021
12:01:39
00260762205EXPA1
100
9.330
TRQX
31/03/2021
12:01:39
00260762207EXPA1
996
9.330
TRQX
31/03/2021
12:21:44
00260765323EXPA1
189
9.330
TRQX
31/03/2021
12:21:44
00260765324EXPA1
689
9.330
TRQX
31/03/2021
12:21:44
00260765325EXPA1
213
9.282
TRQX
31/03/2021
13:04:05
00260773452EXPA1
394
9.298
TRQX
31/03/2021
13:05:51
00260773809EXPA1
548
9.302
TRQX
31/03/2021
13:21:13
00260776564EXPA1
189
9.318
TRQX
31/03/2021
13:30:51
00260778836EXPA1
213
9.318
TRQX
31/03/2021
13:30:51
00260778840EXPA1
200
9.312
TRQX
31/03/2021
13:32:13
00260779302EXPA1
189
9.312
TRQX
31/03/2021
13:32:13
00260779304EXPA1
189
9.312
TRQX
31/03/2021
13:33:21
00260779618EXPA1
15
9.298
TRQX
31/03/2021
13:36:42
00260780793EXPA1
228
9.286
TRQX
31/03/2021
13:41:36
00260782234EXPA1
200
9.284
TRQX
31/03/2021
13:42:31
00260782475EXPA1
100
9.284
TRQX
31/03/2021
13:42:31
00260782476EXPA1
200
9.284
TRQX
31/03/2021
13:42:34
00260782503EXPA1
100
9.284
TRQX
31/03/2021
13:42:34
00260782504EXPA1
100
9.278
TRQX
31/03/2021
13:43:14
00260782696EXPA1
11
9.280
TRQX
31/03/2021
13:43:46
00260782855EXPA1
11
9.294
TRQX
31/03/2021
13:44:56
00260783148EXPA1
1310
9.292
TRQX
31/03/2021
13:49:03
00260784566EXPA1
190
9.292
TRQX
31/03/2021
13:49:03
00260784567EXPA1
894
9.298
TRQX
31/03/2021
13:58:14
00260787122EXPA1
61
9.306
TRQX
31/03/2021
14:02:09
00260788396EXPA1
187
9.306
TRQX
31/03/2021
14:02:09
00260788399EXPA1
267
9.306
TRQX
31/03/2021
14:02:09
00260788400EXPA1
210
9.308
TRQX
31/03/2021
14:02:09
00260788401EXPA1
291
9.308
TRQX
31/03/2021
14:02:09
00260788402EXPA1
100
9.308
TRQX
31/03/2021
14:02:09
00260788403EXPA1
661
9.310
TRQX
31/03/2021
14:02:09
00260788404EXPA1
189
9.306
TRQX
31/03/2021
14:03:57
00260788947EXPA1
685
9.312
TRQX
31/03/2021
14:06:42
00260789923EXPA1
189
9.308
TRQX
31/03/2021
14:08:23
00260790444EXPA1
925
9.308
TRQX
31/03/2021
14:08:23
00260790445EXPA1
230
9.308
TRQX
31/03/2021
14:08:23
00260790447EXPA1
764
9.274
TRQX
31/03/2021
14:15:46
00260793016EXPA1
1350
9.272
TRQX
31/03/2021
14:19:29
00260794203EXPA1
37
9.272
TRQX
31/03/2021
14:23:53
00260796009EXPA1
190
9.260
TRQX
31/03/2021
14:32:56
00260799050EXPA1
1611
9.256
TRQX
31/03/2021
14:36:11
00260800197EXPA1
190
9.256
TRQX
31/03/2021
14:36:11
00260800199EXPA1
343
9.270
TRQX
31/03/2021
14:42:36
00260802814EXPA1
190
9.288
TRQX
31/03/2021
14:50:24
00260806562EXPA1
182
9.264
TRQX
31/03/2021
15:00:48
00260811569EXPA1
213
9.264
TRQX
31/03/2021
15:01:08
00260811707EXPA1
190
9.264
TRQX
31/03/2021
15:01:08
00260811711EXPA1
190
9.258
TRQX
31/03/2021
15:06:09
00260813694EXPA1
200
9.260
TRQX
31/03/2021
15:06:09
00260813696EXPA1
191
9.248
TRQX
31/03/2021
15:09:54
00260815408EXPA1
317
9.272
TRQX
31/03/2021
15:16:30
00260818548EXPA1
1014
9.272
TRQX
31/03/2021
15:17:24
00260819013EXPA1
190
9.272
TRQX
31/03/2021
15:17:24
00260819015EXPA1
9
9.272
TRQX
31/03/2021
15:20:43
00260820941EXPA1
22
9.272
TRQX
31/03/2021
15:20:43
00260820943EXPA1
331
9.272
TRQX
31/03/2021
15:20:43
00260820944EXPA1
127
9.272
TRQX
31/03/2021
15:20:43
00260820945EXPA1
1
9.262
TRQX
31/03/2021
15:23:16
00260822546EXPA1
1132
9.262
TRQX
31/03/2021
15:24:06
00260823050EXPA1
615
9.410
XLON
31/03/2021
07:00:34
00260701283EXPA1
179
9.412
XLON
31/03/2021
07:03:33
00260701878EXPA1
244
9.412
XLON
31/03/2021
07:03:33
00260701879EXPA1
495
9.406
XLON
31/03/2021
07:04:20
00260702034EXPA1
331
9.404
XLON
31/03/2021
07:05:39
00260702286EXPA1
215
9.404
XLON
31/03/2021
07:05:39
00260702287EXPA1
250
9.406
XLON
31/03/2021
07:08:06
00260702747EXPA1
157
9.406
XLON
31/03/2021
07:08:06
00260702748EXPA1
250
9.406
XLON
31/03/2021
07:08:12
00260702770EXPA1
157
9.406
XLON
31/03/2021
07:08:12
00260702771EXPA1
250
9.406
XLON
31/03/2021
07:08:21
00260702815EXPA1
191
9.406
XLON
31/03/2021
07:08:21
00260702816EXPA1
157
9.406
XLON
31/03/2021
07:08:21
00260702817EXPA1
250
9.428
XLON
31/03/2021
07:09:34
00260703017EXPA1
250
9.428
XLON
31/03/2021
07:10:07
00260703082EXPA1
186
9.428
XLON
31/03/2021
07:10:07
00260703083EXPA1
555
9.440
XLON
31/03/2021
07:11:04
00260703266EXPA1
157
9.464
XLON
31/03/2021
07:16:57
00260704315EXPA1
114
9.464
XLON
31/03/2021
07:16:57
00260704316EXPA1
316
9.464
XLON
31/03/2021
07:16:57
00260704317EXPA1
250
9.472
XLON
31/03/2021
07:18:05
00260704535EXPA1
290
9.472
XLON
31/03/2021
07:18:05
00260704536EXPA1
250
9.470
XLON
31/03/2021
07:18:41
00260704646EXPA1
473
9.470
XLON
31/03/2021
07:20:15
00260705051EXPA1
250
9.466
XLON
31/03/2021
07:21:08
00260705347EXPA1
138
9.466
XLON
31/03/2021
07:21:08
00260705348EXPA1
277
9.466
XLON
31/03/2021
07:21:08
00260705349EXPA1
500
9.468
XLON
31/03/2021
07:21:54
00260705691EXPA1
278
9.468
XLON
31/03/2021
07:21:54
00260705692EXPA1
389
9.462
XLON
31/03/2021
07:23:56
00260706350EXPA1
154
9.462
XLON
31/03/2021
07:23:56
00260706352EXPA1
292
9.462
XLON
31/03/2021
07:24:19
00260706518EXPA1
980
9.462
XLON
31/03/2021
07:24:19
00260706519EXPA1
113
9.462
XLON
31/03/2021
07:24:19
00260706520EXPA1
113
9.462
XLON
31/03/2021
07:24:19
00260706521EXPA1
29
9.462
XLON
31/03/2021
07:24:19
00260706522EXPA1
423
9.462
XLON
31/03/2021
07:24:25
00260706562EXPA1
250
9.462
XLON
31/03/2021
07:24:31
00260706607EXPA1
141
9.462
XLON
31/03/2021
07:24:31
00260706608EXPA1
538
9.458
XLON
31/03/2021
07:24:36
00260706627EXPA1
11
9.458
XLON
31/03/2021
07:24:36
00260706628EXPA1
87
9.456
XLON
31/03/2021
07:24:41
00260706650EXPA1
54
9.458
XLON
31/03/2021
07:24:41
00260706656EXPA1
54
9.458
XLON
31/03/2021
07:24:41
00260706657EXPA1
439
9.462
XLON
31/03/2021
07:25:38
00260706929EXPA1
131
9.462
XLON
31/03/2021
07:25:43
00260706974EXPA1
191
9.462
XLON
31/03/2021
07:25:43
00260706975EXPA1
112
9.460
XLON
31/03/2021
07:26:25
00260707136EXPA1
440
9.460
XLON
31/03/2021
07:26:25
00260707137EXPA1
14
9.460
XLON
31/03/2021
07:26:30
00260707177EXPA1
250
9.460
XLON
31/03/2021
07:27:09
00260707347EXPA1
132
9.460
XLON
31/03/2021
07:27:09
00260707348EXPA1
26
9.460
XLON
31/03/2021
07:27:09
00260707349EXPA1
198
9.460
XLON
31/03/2021
07:27:09
00260707350EXPA1
219
9.460
XLON
31/03/2021
07:27:09
00260707352EXPA1
400
9.460
XLON
31/03/2021
07:27:09
00260707355EXPA1
250
9.460
XLON
31/03/2021
07:27:28
00260707438EXPA1
194
9.460
XLON
31/03/2021
07:28:03
00260707544EXPA1
280
9.460
XLON
31/03/2021
07:28:03
00260707545EXPA1
158
9.460
XLON
31/03/2021
07:28:07
00260707560EXPA1
482
9.456
XLON
31/03/2021
07:28:17
00260707602EXPA1
116
9.456
XLON
31/03/2021
07:28:22
00260707627EXPA1
250
9.456
XLON
31/03/2021
07:28:37
00260707681EXPA1
230
9.456
XLON
31/03/2021
07:28:37
00260707682EXPA1
84
9.456
XLON
31/03/2021
07:28:37
00260707683EXPA1
232
9.456
XLON
31/03/2021
07:28:37
00260707684EXPA1
250
9.454
XLON
31/03/2021
07:28:48
00260707722EXPA1
297
9.454
XLON
31/03/2021
07:28:48
00260707723EXPA1
117
9.454
XLON
31/03/2021
07:28:48
00260707725EXPA1
84
9.454
XLON
31/03/2021
07:28:48
00260707727EXPA1
250
9.454
XLON
31/03/2021
07:28:51
00260707736EXPA1
575
9.446
XLON
31/03/2021
07:29:25
00260707907EXPA1
250
9.444
XLON
31/03/2021
07:30:33
00260708256EXPA1
204
9.444
XLON
31/03/2021
07:30:33
00260708257EXPA1
120
9.444
XLON
31/03/2021
07:30:33
00260708258EXPA1
304
9.444
XLON
31/03/2021
07:30:33
00260708259EXPA1
178
9.444
XLON
31/03/2021
07:30:33
00260708260EXPA1
199
9.444
XLON
31/03/2021
07:30:33
00260708261EXPA1
118
9.444
XLON
31/03/2021
07:30:33
00260708262EXPA1
429
9.442
XLON
31/03/2021
07:31:13
00260708444EXPA1
116
9.442
XLON
31/03/2021
07:31:13
00260708447EXPA1
260
9.446
XLON
31/03/2021
07:32:18
00260708657EXPA1
442
9.446
XLON
31/03/2021
07:33:05
00260708795EXPA1
283
9.442
XLON
31/03/2021
07:33:10
00260708825EXPA1
446
9.442
XLON
31/03/2021
07:33:10
00260708826EXPA1
241
9.442
XLON
31/03/2021
07:33:10
00260708827EXPA1
460
9.438
XLON
31/03/2021
07:33:58
00260708991EXPA1
388
9.430
XLON
31/03/2021
07:34:37
00260709166EXPA1
77
9.430
XLON
31/03/2021
07:34:37
00260709167EXPA1
586
9.430
XLON
31/03/2021
07:35:03
00260709317EXPA1
217
9.430
XLON
31/03/2021
07:35:03
00260709318EXPA1
457
9.426
XLON
31/03/2021
07:35:04
00260709333EXPA1
250
9.398
XLON
31/03/2021
07:38:21
00260710411EXPA1
465
9.398
XLON
31/03/2021
07:38:21
00260710412EXPA1
598
9.392
XLON
31/03/2021
07:38:56
00260710652EXPA1
468
9.388
XLON
31/03/2021
07:39:47
00260710836EXPA1
37
9.388
XLON
31/03/2021
07:39:47
00260710837EXPA1
67
9.402
XLON
31/03/2021
07:41:17
00260711347EXPA1
233
9.402
XLON
31/03/2021
07:41:17
00260711348EXPA1
76
9.402
XLON
31/03/2021
07:41:17
00260711349EXPA1
42
9.402
XLON
31/03/2021
07:41:17
00260711350EXPA1
753
9.402
XLON
31/03/2021
07:41:35
00260711405EXPA1
250
9.410
XLON
31/03/2021
07:43:23
00260711914EXPA1
378
9.410
XLON
31/03/2021
07:43:31
00260711941EXPA1
44
9.412
XLON
31/03/2021
07:44:05
00260712198EXPA1
341
9.412
XLON
31/03/2021
07:44:05
00260712199EXPA1
643
9.416
XLON
31/03/2021
07:46:56
00260713082EXPA1
162
9.420
XLON
31/03/2021
07:48:28
00260713553EXPA1
250
9.420
XLON
31/03/2021
07:48:28
00260713554EXPA1
3
9.420
XLON
31/03/2021
07:48:28
00260713555EXPA1
448
9.426
XLON
31/03/2021
07:49:07
00260713697EXPA1
1279
9.426
XLON
31/03/2021
07:49:07
00260713698EXPA1
45
9.426
XLON
31/03/2021
07:49:07
00260713699EXPA1
916
9.424
XLON
31/03/2021
07:52:05
00260714652EXPA1
584
9.420
XLON
31/03/2021
07:53:09
00260714949EXPA1
47
9.422
XLON
31/03/2021
07:54:52
00260715254EXPA1
250
9.420
XLON
31/03/2021
07:55:40
00260715431EXPA1
479
9.420
XLON
31/03/2021
07:55:40
00260715432EXPA1
117
9.420
XLON
31/03/2021
07:56:30
00260715615EXPA1
250
9.420
XLON
31/03/2021
07:56:30
00260715618EXPA1
150
9.420
XLON
31/03/2021
07:56:30
00260715619EXPA1
258
9.420
XLON
31/03/2021
07:56:30
00260715620EXPA1
150
9.420
XLON
31/03/2021
07:56:30
00260715621EXPA1
250
9.420
XLON
31/03/2021
07:56:30
00260715622EXPA1
167
9.414
XLON
31/03/2021
08:00:45
00260716744EXPA1
142
9.414
XLON
31/03/2021
08:00:45
00260716745EXPA1
666
9.406
XLON
31/03/2021
08:01:12
00260716900EXPA1
222
9.400
XLON
31/03/2021
08:01:53
00260717087EXPA1
31
9.400
XLON
31/03/2021
08:01:53
00260717088EXPA1
4747
9.400
XLON
31/03/2021
08:01:53
00260717089EXPA1
500
9.412
XLON
31/03/2021
08:03:48
00260717467EXPA1
1137
9.412
XLON
31/03/2021
08:03:48
00260717468EXPA1
90
9.410
XLON
31/03/2021
08:05:47
00260717919EXPA1
491
9.410
XLON
31/03/2021
08:05:47
00260717920EXPA1
358
9.410
XLON
31/03/2021
08:05:47
00260717921EXPA1
724
9.408
XLON
31/03/2021
08:06:31
00260718080EXPA1
213
9.410
XLON
31/03/2021
08:09:35
00260718737EXPA1
164
9.404
XLON
31/03/2021
08:10:42
00260719061EXPA1
119
9.404
XLON
31/03/2021
08:10:42
00260719062EXPA1
167
9.404
XLON
31/03/2021
08:11:15
00260719241EXPA1
387
9.404
XLON
31/03/2021
08:11:15
00260719242EXPA1
250
9.408
XLON
31/03/2021
08:12:33
00260719527EXPA1
260
9.408
XLON
31/03/2021
08:12:33
00260719529EXPA1
32
9.408
XLON
31/03/2021
08:12:33
00260719530EXPA1
526
9.406
XLON
31/03/2021
08:13:12
00260719686EXPA1
404
9.418
XLON
31/03/2021
08:15:05
00260720170EXPA1
163
9.418
XLON
31/03/2021
08:15:05
00260720171EXPA1
250
9.420
XLON
31/03/2021
08:16:26
00260720472EXPA1
277
9.420
XLON
31/03/2021
08:16:26
00260720473EXPA1
92
9.420
XLON
31/03/2021
08:16:26
00260720474EXPA1
250
9.420
XLON
31/03/2021
08:18:52
00260720975EXPA1
144
9.420
XLON
31/03/2021
08:18:52
00260720976EXPA1
411
9.416
XLON
31/03/2021
08:18:58
00260721005EXPA1
86
9.416
XLON
31/03/2021
08:18:58
00260721006EXPA1
150
9.414
XLON
31/03/2021
08:19:03
00260721036EXPA1
149
9.414
XLON
31/03/2021
08:19:03
00260721038EXPA1
100
9.414
XLON
31/03/2021
08:19:03
00260721043EXPA1
443
9.406
XLON
31/03/2021
08:21:00
00260721453EXPA1
446
9.406
XLON
31/03/2021
08:21:00
00260721454EXPA1
459
9.404
XLON
31/03/2021
08:23:43
00260721928EXPA1
199
9.406
XLON
31/03/2021
08:25:20
00260722202EXPA1
131
9.406
XLON
31/03/2021
08:25:20
00260722203EXPA1
489
9.404
XLON
31/03/2021
08:25:53
00260722311EXPA1
469
9.404
XLON
31/03/2021
08:25:53
00260722312EXPA1
390
9.396
XLON
31/03/2021
08:26:45
00260722574EXPA1
258
9.390
XLON
31/03/2021
08:27:06
00260722624EXPA1
526
9.392
XLON
31/03/2021
08:29:05
00260722959EXPA1
172
9.390
XLON
31/03/2021
08:29:19
00260723021EXPA1
4570
9.390
XLON
31/03/2021
08:29:19
00260723022EXPA1
557
9.390
XLON
31/03/2021
08:31:52
00260723396EXPA1
116
9.388
XLON
31/03/2021
08:32:07
00260723472EXPA1
410
9.388
XLON
31/03/2021
08:32:07
00260723473EXPA1
1260
9.392
XLON
31/03/2021
08:34:18
00260723824EXPA1
596
9.392
XLON
31/03/2021
08:36:02
00260724112EXPA1
743
9.390
XLON
31/03/2021
08:36:46
00260724255EXPA1
228
9.396
XLON
31/03/2021
08:38:46
00260724589EXPA1
555
9.396
XLON
31/03/2021
08:38:46
00260724590EXPA1
150
9.396
XLON
31/03/2021
08:38:46
00260724591EXPA1
222
9.396
XLON
31/03/2021
08:38:46
00260724592EXPA1
1204
9.396
XLON
31/03/2021
08:45:06
00260725858EXPA1
707
9.398
XLON
31/03/2021
08:46:30
00260726149EXPA1
602
9.398
XLON
31/03/2021
08:47:27
00260726371EXPA1
88
9.396
XLON
31/03/2021
08:49:43
00260726809EXPA1
500
9.396
XLON
31/03/2021
08:49:43
00260726810EXPA1
67
9.396
XLON
31/03/2021
08:49:43
00260726811EXPA1
670
9.400
XLON
31/03/2021
08:50:20
00260726942EXPA1
1913
9.412
XLON
31/03/2021
08:53:27
00260727482EXPA1
636
9.408
XLON
31/03/2021
08:55:14
00260727856EXPA1
250
9.408
XLON
31/03/2021
08:57:44
00260728355EXPA1
40
9.408
XLON
31/03/2021
08:57:44
00260728356EXPA1
158
9.408
XLON
31/03/2021
08:57:44
00260728357EXPA1
448
9.408
XLON
31/03/2021
08:57:44
00260728358EXPA1
481
9.408
XLON
31/03/2021
08:58:07
00260728411EXPA1
199
9.408
XLON
31/03/2021
08:58:07
00260728412EXPA1
238
9.404
XLON
31/03/2021
09:00:44
00260728837EXPA1
250
9.408
XLON
31/03/2021
09:03:47
00260729528EXPA1
142
9.408
XLON
31/03/2021
09:03:47
00260729530EXPA1
195
9.408
XLON
31/03/2021
09:03:47
00260729532EXPA1
173
9.404
XLON
31/03/2021
09:05:46
00260730076EXPA1
461
9.404
XLON
31/03/2021
09:05:46
00260730078EXPA1
210
9.404
XLON
31/03/2021
09:06:56
00260730451EXPA1
403
9.404
XLON
31/03/2021
09:06:56
00260730452EXPA1
149
9.400
XLON
31/03/2021
09:07:17
00260730505EXPA1
140
9.404
XLON
31/03/2021
09:08:37
00260730797EXPA1
123
9.404
XLON
31/03/2021
09:08:37
00260730798EXPA1
250
9.404
XLON
31/03/2021
09:08:37
00260730799EXPA1
33
9.404
XLON
31/03/2021
09:08:37
00260730800EXPA1
250
9.404
XLON
31/03/2021
09:08:37
00260730802EXPA1
123
9.404
XLON
31/03/2021
09:08:37
00260730803EXPA1
459
9.400
XLON
31/03/2021
09:09:05
00260730878EXPA1
250
9.402
XLON
31/03/2021
09:11:47
00260731537EXPA1
280
9.402
XLON
31/03/2021
09:11:47
00260731538EXPA1
710
9.402
XLON
31/03/2021
09:11:47
00260731539EXPA1
649
9.396
XLON
31/03/2021
09:13:47
00260731923EXPA1
95
9.406
XLON
31/03/2021
09:15:43
00260732401EXPA1
273
9.406
XLON
31/03/2021
09:15:43
00260732402EXPA1
421
9.406
XLON
31/03/2021
09:15:43
00260732403EXPA1
148
9.406
XLON
31/03/2021
09:15:43
00260732404EXPA1
127
9.408
XLON
31/03/2021
09:16:45
00260732660EXPA1
546
9.408
XLON
31/03/2021
09:16:45
00260732661EXPA1
500
9.416
XLON
31/03/2021
09:19:07
00260733207EXPA1
500
9.416
XLON
31/03/2021
09:19:07
00260733208EXPA1
299
9.416
XLON
31/03/2021
09:19:07
00260733209EXPA1
415
9.412
XLON
31/03/2021
09:22:15
00260733787EXPA1
125
9.412
XLON
31/03/2021
09:22:15
00260733788EXPA1
624
9.410
XLON
31/03/2021
09:23:05
00260733984EXPA1
61
9.412
XLON
31/03/2021
09:24:24
00260734324EXPA1
222
9.410
XLON
31/03/2021
09:25:58
00260734718EXPA1
406
9.410
XLON
31/03/2021
09:25:58
00260734719EXPA1
383
9.408
XLON
31/03/2021
09:27:09
00260734927EXPA1
90
9.408
XLON
31/03/2021
09:27:09
00260734928EXPA1
45
9.408
XLON
31/03/2021
09:27:31
00260734988EXPA1
44
9.408
XLON
31/03/2021
09:27:38
00260735011EXPA1
515
9.408
XLON
31/03/2021
09:28:00
00260735088EXPA1
176
9.408
XLON
31/03/2021
09:29:25
00260735267EXPA1
313
9.404
XLON
31/03/2021
09:41:08
00260737415EXPA1
394
9.404
XLON
31/03/2021
09:41:08
00260737416EXPA1
607
9.400
XLON
31/03/2021
09:41:55
00260737544EXPA1
613
9.396
XLON
31/03/2021
09:43:28
00260737779EXPA1
29
9.398
XLON
31/03/2021
09:45:01
00260738166EXPA1
631
9.398
XLON
31/03/2021
09:45:02
00260738172EXPA1
390
9.400
XLON
31/03/2021
09:50:04
00260739402EXPA1
270
9.400
XLON
31/03/2021
09:50:04
00260739404EXPA1
221
9.400
XLON
31/03/2021
09:50:19
00260739450EXPA1
399
9.400
XLON
31/03/2021
09:50:46
00260739575EXPA1
210
9.400
XLON
31/03/2021
09:50:46
00260739576EXPA1
522
9.400
XLON
31/03/2021
09:50:46
00260739577EXPA1
747
9.396
XLON
31/03/2021
09:51:35
00260739767EXPA1
208
9.400
XLON
31/03/2021
09:52:42
00260739973EXPA1
467
9.400
XLON
31/03/2021
09:52:42
00260739974EXPA1
604
9.396
XLON
31/03/2021
09:53:17
00260740166EXPA1
250
9.396
XLON
31/03/2021
09:53:33
00260740211EXPA1
471
9.396
XLON
31/03/2021
09:53:33
00260740213EXPA1
250
9.406
XLON
31/03/2021
09:56:03
00260740785EXPA1
169
9.408
XLON
31/03/2021
09:56:03
00260740787EXPA1
398
9.408
XLON
31/03/2021
09:56:03
00260740788EXPA1
193
9.408
XLON
31/03/2021
09:56:03
00260740790EXPA1
250
9.408
XLON
31/03/2021
09:56:03
00260740791EXPA1
43
9.408
XLON
31/03/2021
09:56:03
00260740792EXPA1
179
9.408
XLON
31/03/2021
09:56:03
00260740793EXPA1
1240
9.398
XLON
31/03/2021
09:59:49
00260741505EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742054EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742055EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742056EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742057EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742058EXPA1
250
9.406
XLON
31/03/2021
10:02:20
00260742059EXPA1
140
9.406
XLON
31/03/2021
10:02:20
00260742060EXPA1
179
9.404
XLON
31/03/2021
10:05:12
00260742651EXPA1
668
9.404
XLON
31/03/2021
10:05:17
00260742658EXPA1
1465
9.404
XLON
31/03/2021
10:09:02
00260743386EXPA1
250
9.408
XLON
31/03/2021
10:15:16
00260744313EXPA1
250
9.408
XLON
31/03/2021
10:15:24
00260744328EXPA1
577
9.408
XLON
31/03/2021
10:15:24
00260744329EXPA1
100
9.406
XLON
31/03/2021
10:16:06
00260744518EXPA1
387
9.406
XLON
31/03/2021
10:16:06
00260744519EXPA1
250
9.408
XLON
31/03/2021
10:17:57
00260744810EXPA1
198
9.408
XLON
31/03/2021
10:17:57
00260744811EXPA1
1177
9.408
XLON
31/03/2021
10:17:57
00260744812EXPA1
99
9.408
XLON
31/03/2021
10:17:57
00260744813EXPA1
250
9.410
XLON
31/03/2021
10:35:10
00260747791EXPA1
136
9.410
XLON
31/03/2021
10:35:10
00260747792EXPA1
585
9.410
XLON
31/03/2021
10:35:10
00260747793EXPA1
283
9.408
XLON
31/03/2021
10:38:01
00260748210EXPA1
155
9.408
XLON
31/03/2021
10:38:01
00260748211EXPA1
516
9.408
XLON
31/03/2021
10:38:01
00260748213EXPA1
110
9.408
XLON
31/03/2021
10:38:01
00260748215EXPA1
511
9.408
XLON
31/03/2021
10:39:58
00260748554EXPA1
485
9.408
XLON
31/03/2021
10:39:58
00260748555EXPA1
87
9.408
XLON
31/03/2021
10:39:58
00260748557EXPA1
92
9.408
XLON
31/03/2021
10:39:58
00260748558EXPA1
250
9.408
XLON
31/03/2021
10:41:13
00260748713EXPA1
97
9.408
XLON
31/03/2021
10:41:13
00260748714EXPA1
250
9.408
XLON
31/03/2021
10:41:13
00260748715EXPA1
573
9.408
XLON
31/03/2021
10:41:30
00260748753EXPA1
167
9.408
XLON
31/03/2021
10:41:30
00260748754EXPA1
548
9.410
XLON
31/03/2021
10:42:20
00260748897EXPA1
250
9.410
XLON
31/03/2021
11:02:51
00260752159EXPA1
265
9.410
XLON
31/03/2021
11:02:51
00260752160EXPA1
135
9.410
XLON
31/03/2021
11:02:51
00260752161EXPA1
409
9.410
XLON
31/03/2021
11:02:51
00260752162EXPA1
437
9.410
XLON
31/03/2021
11:06:58
00260753128EXPA1
250
9.408
XLON
31/03/2021
11:11:37
00260754109EXPA1
260
9.408
XLON
31/03/2021
11:11:37
00260754110EXPA1
539
9.408
XLON
31/03/2021
11:11:37
00260754111EXPA1
461
9.408
XLON
31/03/2021
11:11:37
00260754112EXPA1
390
9.408
XLON
31/03/2021
11:12:16
00260754260EXPA1
250
9.408
XLON
31/03/2021
11:12:16
00260754261EXPA1
450
9.408
XLON
31/03/2021
11:12:16
00260754262EXPA1
452
9.408
XLON
31/03/2021
11:12:16
00260754263EXPA1
4
9.406
XLON
31/03/2021
11:12:19
00260754273EXPA1
462
9.404
XLON
31/03/2021
11:12:21
00260754279EXPA1
250
9.404
XLON
31/03/2021
11:13:11
00260754442EXPA1
550
9.404
XLON
31/03/2021
11:13:11
00260754443EXPA1
220
9.402
XLON
31/03/2021
11:13:11
00260754448EXPA1
9
9.404
XLON
31/03/2021
11:14:04
00260754593EXPA1
708
9.404
XLON
31/03/2021
11:14:04
00260754594EXPA1
550
9.404
XLON
31/03/2021
11:14:04
00260754595EXPA1
275
9.404
XLON
31/03/2021
11:14:04
00260754596EXPA1
430
9.402
XLON
31/03/2021
11:14:04
00260754597EXPA1
487
9.394
XLON
31/03/2021
11:15:13
00260754935EXPA1
437
9.394
XLON
31/03/2021
11:15:13
00260754936EXPA1
622
9.392
XLON
31/03/2021
11:16:05
00260755096EXPA1
417
9.390
XLON
31/03/2021
11:19:50
00260755713EXPA1
270
9.390
XLON
31/03/2021
11:19:50
00260755714EXPA1
250
9.388
XLON
31/03/2021
11:19:55
00260755729EXPA1
463
9.388
XLON
31/03/2021
11:19:55
00260755730EXPA1
150
9.388
XLON
31/03/2021
11:19:55
00260755731EXPA1
150
9.388
XLON
31/03/2021
11:19:55
00260755732EXPA1
529
9.388
XLON
31/03/2021
11:19:55
00260755733EXPA1
581
9.386
XLON
31/03/2021
11:20:43
00260755821EXPA1
511
9.384
XLON
31/03/2021
11:21:40
00260756023EXPA1
250
9.384
XLON
31/03/2021
11:21:45
00260756042EXPA1
140
9.384
XLON
31/03/2021
11:21:45
00260756043EXPA1
543
9.384
XLON
31/03/2021
11:21:45
00260756044EXPA1
208
9.384
XLON
31/03/2021
11:21:45
00260756045EXPA1
4
9.384
XLON
31/03/2021
11:21:48
00260756053EXPA1
250
9.384
XLON
31/03/2021
11:21:54
00260756080EXPA1
580
9.384
XLON
31/03/2021
11:21:54
00260756081EXPA1
250
9.384
XLON
31/03/2021
11:22:21
00260756178EXPA1
250
9.392
XLON
31/03/2021
11:25:04
00260756793EXPA1
250
9.392
XLON
31/03/2021
11:25:13
00260756814EXPA1
250
9.392
XLON
31/03/2021
11:25:19
00260756827EXPA1
390
9.392
XLON
31/03/2021
11:25:25
00260756842EXPA1
250
9.392
XLON
31/03/2021
11:25:25
00260756843EXPA1
250
9.392
XLON
31/03/2021
11:25:31
00260756855EXPA1
426
9.390
XLON
31/03/2021
11:26:11
00260756960EXPA1
465
9.390
XLON
31/03/2021
11:26:11
00260756961EXPA1
143
9.390
XLON
31/03/2021
11:26:11
00260756962EXPA1
49
9.390
XLON
31/03/2021
11:26:14
00260756965EXPA1
250
9.392
XLON
31/03/2021
11:27:17
00260757093EXPA1
564
9.390
XLON
31/03/2021
11:27:26
00260757107EXPA1
250
9.392
XLON
31/03/2021
11:27:29
00260757109EXPA1
250
9.392
XLON
31/03/2021
11:27:29
00260757110EXPA1
250
9.392
XLON
31/03/2021
11:27:29
00260757111EXPA1
250
9.392
XLON
31/03/2021
11:27:35
00260757114EXPA1
479
9.388
XLON
31/03/2021
11:28:00
00260757156EXPA1
250
9.390
XLON
31/03/2021
11:28:05
00260757185EXPA1
425
9.390
XLON
31/03/2021
11:28:05
00260757186EXPA1
537
9.390
XLON
31/03/2021
11:28:05
00260757187EXPA1
150
9.390
XLON
31/03/2021
11:28:05
00260757188EXPA1
180
9.390
XLON
31/03/2021
11:28:05
00260757189EXPA1
230
9.388
XLON
31/03/2021
11:28:31
00260757226EXPA1
584
9.388
XLON
31/03/2021
11:28:57
00260757263EXPA1
420
9.388
XLON
31/03/2021
11:30:01
00260757407EXPA1
141
9.388
XLON
31/03/2021
11:30:50
00260757508EXPA1
145
9.382
XLON
31/03/2021
11:34:17
00260758100EXPA1
381
9.382
XLON
31/03/2021
11:34:17
00260758101EXPA1
633
9.376
XLON
31/03/2021
11:36:31
00260758412EXPA1
450
9.358
XLON
31/03/2021
11:39:10
00260758818EXPA1
250
9.356
XLON
31/03/2021
11:40:26
00260759003EXPA1
422
9.356
XLON
31/03/2021
11:40:26
00260759004EXPA1
150
9.356
XLON
31/03/2021
11:40:26
00260759005EXPA1
107
9.356
XLON
31/03/2021
11:40:26
00260759006EXPA1
390
9.358
XLON
31/03/2021
11:40:39
00260759039EXPA1
445
9.354
XLON
31/03/2021
11:42:03
00260759237EXPA1
119
9.346
XLON
31/03/2021
11:44:29
00260759601EXPA1
250
9.350
XLON
31/03/2021
11:45:35
00260759779EXPA1
250
9.350
XLON
31/03/2021
11:45:35
00260759780EXPA1
250
9.350
XLON
31/03/2021
11:45:35
00260759781EXPA1
250
9.350
XLON
31/03/2021
11:45:35
00260759782EXPA1
250
9.350
XLON
31/03/2021
11:45:35
00260759783EXPA1
216
9.350
XLON
31/03/2021
11:45:35
00260759784EXPA1
46
9.350
XLON
31/03/2021
11:45:51
00260759805EXPA1
287
9.350
XLON
31/03/2021
11:45:51
00260759806EXPA1
8
9.346
XLON
31/03/2021
11:51:12
00260760428EXPA1
530
9.346
XLON
31/03/2021
11:51:12
00260760429EXPA1
449
9.342
XLON
31/03/2021
11:51:37
00260760482EXPA1
14
9.342
XLON
31/03/2021
11:51:37
00260760483EXPA1
434
9.340
XLON
31/03/2021
11:53:04
00260760758EXPA1
444
9.334
XLON
31/03/2021
11:54:36
00260760970EXPA1
675
9.334
XLON
31/03/2021
11:56:18
00260761187EXPA1
550
9.334
XLON
31/03/2021
12:02:38
00260762340EXPA1
496
9.328
XLON
31/03/2021
12:03:21
00260762444EXPA1
4
9.346
XLON
31/03/2021
12:08:41
00260763170EXPA1
40
9.352
XLON
31/03/2021
12:08:54
00260763210EXPA1
886
9.350
XLON
31/03/2021
12:08:55
00260763211EXPA1
466
9.350
XLON
31/03/2021
12:08:55
00260763213EXPA1
623
9.342
XLON
31/03/2021
12:11:45
00260763625EXPA1
524
9.340
XLON
31/03/2021
12:13:16
00260763880EXPA1
5
9.338
XLON
31/03/2021
12:15:38
00260764251EXPA1
534
9.336
XLON
31/03/2021
12:18:05
00260764683EXPA1
605
9.324
XLON
31/03/2021
12:20:29
00260765076EXPA1
225
9.324
XLON
31/03/2021
12:24:18
00260765698EXPA1
442
9.324
XLON
31/03/2021
12:24:18
00260765699EXPA1
528
9.318
XLON
31/03/2021
12:26:00
00260765960EXPA1
603
9.320
XLON
31/03/2021
12:27:04
00260766141EXPA1
610
9.314
XLON
31/03/2021
12:28:03
00260766301EXPA1
500
9.320
XLON
31/03/2021
12:31:21
00260766774EXPA1
114
9.320
XLON
31/03/2021
12:31:21
00260766775EXPA1
656
9.316
XLON
31/03/2021
12:32:46
00260766944EXPA1
36
9.314
XLON
31/03/2021
12:33:38
00260767070EXPA1
773
9.314
XLON
31/03/2021
12:33:38
00260767071EXPA1
1500
9.350
XLON
31/03/2021
12:36:24
00260767608EXPA1
92
9.312
XLON
31/03/2021
12:39:20
00260768108EXPA1
622
9.312
XLON
31/03/2021
12:39:20
00260768109EXPA1
543
9.310
XLON
31/03/2021
12:39:55
00260768178EXPA1
703
9.306
XLON
31/03/2021
12:40:59
00260768341EXPA1
560
9.296
XLON
31/03/2021
12:41:33
00260768519EXPA1
344
9.296
XLON
31/03/2021
12:44:10
00260769005EXPA1
351
9.296
XLON
31/03/2021
12:45:35
00260769253EXPA1
250
9.292
XLON
31/03/2021
12:46:26
00260769420EXPA1
302
9.292
XLON
31/03/2021
12:46:26
00260769421EXPA1
159
9.292
XLON
31/03/2021
12:46:26
00260769422EXPA1
435
9.292
XLON
31/03/2021
12:46:26
00260769423EXPA1
250
9.298
XLON
31/03/2021
12:47:33
00260769609EXPA1
520
9.300
XLON
31/03/2021
12:48:59
00260769804EXPA1
617
9.292
XLON
31/03/2021
12:50:31
00260770100EXPA1
17
9.292
XLON
31/03/2021
12:50:31
00260770101EXPA1
311
9.290
XLON
31/03/2021
12:53:59
00260770891EXPA1
319
9.290
XLON
31/03/2021
12:53:59
00260770892EXPA1
391
9.298
XLON
31/03/2021
12:54:35
00260771046EXPA1
89
9.298
XLON
31/03/2021
12:54:35
00260771047EXPA1
389
9.298
XLON
31/03/2021
12:54:55
00260771116EXPA1
400
9.298
XLON
31/03/2021
12:54:55
00260771117EXPA1
504
9.298
XLON
31/03/2021
12:56:02
00260771416EXPA1
139
9.302
XLON
31/03/2021
12:57:16
00260771813EXPA1
250
9.302
XLON
31/03/2021
12:57:19
00260771824EXPA1
310
9.302
XLON
31/03/2021
12:57:19
00260771826EXPA1
143
9.302
XLON
31/03/2021
12:57:19
00260771828EXPA1
4
9.302
XLON
31/03/2021
12:57:19
00260771829EXPA1
210
9.302
XLON
31/03/2021
12:57:19
00260771830EXPA1
245
9.288
XLON
31/03/2021
13:00:53
00260772863EXPA1
310
9.288
XLON
31/03/2021
13:00:53
00260772864EXPA1
448
9.288
XLON
31/03/2021
13:03:35
00260773320EXPA1
78
9.288
XLON
31/03/2021
13:03:35
00260773321EXPA1
456
9.286
XLON
31/03/2021
13:04:00
00260773407EXPA1
994
9.282
XLON
31/03/2021
13:04:05
00260773453EXPA1
270
9.282
XLON
31/03/2021
13:04:05
00260773455EXPA1
549
9.296
XLON
31/03/2021
13:05:47
00260773791EXPA1
2224
9.296
XLON
31/03/2021
13:06:14
00260773873EXPA1
776
9.296
XLON
31/03/2021
13:06:14
00260773874EXPA1
674
9.296
XLON
31/03/2021
13:06:14
00260773875EXPA1
3326
9.296
XLON
31/03/2021
13:06:14
00260773876EXPA1
550
9.296
XLON
31/03/2021
13:06:14
00260773877EXPA1
608
9.294
XLON
31/03/2021
13:07:57
00260774194EXPA1
352
9.294
XLON
31/03/2021
13:07:57
00260774195EXPA1
4648
9.294
XLON
31/03/2021
13:07:57
00260774196EXPA1
5000
9.290
XLON
31/03/2021
13:09:40
00260774497EXPA1
496
9.290
XLON
31/03/2021
13:09:40
00260774498EXPA1
212
9.290
XLON
31/03/2021
13:10:07
00260774596EXPA1
187
9.294
XLON
31/03/2021
13:10:59
00260774784EXPA1
169
9.294
XLON
31/03/2021
13:10:59
00260774785EXPA1
38
9.294
XLON
31/03/2021
13:10:59
00260774786EXPA1
509
9.304
XLON
31/03/2021
13:12:50
00260775177EXPA1
134
9.310
XLON
31/03/2021
13:15:01
00260775450EXPA1
482
9.310
XLON
31/03/2021
13:15:01
00260775451EXPA1
607
9.310
XLON
31/03/2021
13:15:01
00260775452EXPA1
524
9.306
XLON
31/03/2021
13:16:19
00260775700EXPA1
222
9.302
XLON
31/03/2021
13:18:22
00260776027EXPA1
271
9.302
XLON
31/03/2021
13:18:22
00260776029EXPA1
412
9.302
XLON
31/03/2021
13:19:13
00260776236EXPA1
561
9.302
XLON
31/03/2021
13:19:13
00260776237EXPA1
96
9.302
XLON
31/03/2021
13:19:13
00260776238EXPA1
379
9.306
XLON
31/03/2021
13:23:58
00260777052EXPA1
250
9.310
XLON
31/03/2021
13:26:11
00260777453EXPA1
92
9.310
XLON
31/03/2021
13:26:11
00260777454EXPA1
294
9.310
XLON
31/03/2021
13:26:11
00260777455EXPA1
633
9.310
XLON
31/03/2021
13:26:49
00260777581EXPA1
250
9.314
XLON
31/03/2021
13:28:27
00260777965EXPA1
495
9.314
XLON
31/03/2021
13:28:27
00260777966EXPA1
132
9.314
XLON
31/03/2021
13:28:27
00260777967EXPA1
45
9.310
XLON
31/03/2021
13:28:58
00260778077EXPA1
505
9.310
XLON
31/03/2021
13:28:58
00260778078EXPA1
598
9.316
XLON
31/03/2021
13:30:15
00260778665EXPA1
250
9.318
XLON
31/03/2021
13:30:51
00260778842EXPA1
410
9.318
XLON
31/03/2021
13:30:51
00260778843EXPA1
203
9.318
XLON
31/03/2021
13:30:51
00260778846EXPA1
45
9.308
XLON
31/03/2021
13:32:42
00260779445EXPA1
250
9.312
XLON
31/03/2021
13:33:21
00260779619EXPA1
87
9.312
XLON
31/03/2021
13:33:21
00260779620EXPA1
283
9.312
XLON
31/03/2021
13:33:21
00260779621EXPA1
452
9.312
XLON
31/03/2021
13:33:21
00260779623EXPA1
370
9.312
XLON
31/03/2021
13:33:21
00260779624EXPA1
512
9.296
XLON
31/03/2021
13:35:44
00260780496EXPA1
41
9.298
XLON
31/03/2021
13:36:42
00260780794EXPA1
174
9.292
XLON
31/03/2021
13:36:48
00260780818EXPA1
368
9.292
XLON
31/03/2021
13:36:59
00260780868EXPA1
540
9.280
XLON
31/03/2021
13:38:45
00260781436EXPA1
508
9.284
XLON
31/03/2021
13:39:30
00260781676EXPA1
137
9.284
XLON
31/03/2021
13:39:30
00260781680EXPA1
250
9.286
XLON
31/03/2021
13:41:27
00260782207EXPA1
533
9.282
XLON
31/03/2021
13:41:47
00260782285EXPA1
15
9.282
XLON
31/03/2021
13:41:47
00260782286EXPA1
43
9.280
XLON
31/03/2021
13:42:22
00260782453EXPA1
27
9.280
XLON
31/03/2021
13:42:30
00260782471EXPA1
45
9.280
XLON
31/03/2021
13:42:40
00260782547EXPA1
377
9.280
XLON
31/03/2021
13:42:40
00260782548EXPA1
3
9.282
XLON
31/03/2021
13:42:45
00260782579EXPA1
7
9.282
XLON
31/03/2021
13:42:48
00260782591EXPA1
710
9.280
XLON
31/03/2021
13:43:09
00260782661EXPA1
76
9.276
XLON
31/03/2021
13:43:14
00260782695EXPA1
381
9.278
XLON
31/03/2021
13:43:14
00260782699EXPA1
836
9.280
XLON
31/03/2021
13:43:46
00260782856EXPA1
545
9.288
XLON
31/03/2021
13:44:39
00260783076EXPA1
716
9.292
XLON
31/03/2021
13:45:22
00260783296EXPA1
585
9.288
XLON
31/03/2021
13:46:27
00260783684EXPA1
115
9.288
XLON
31/03/2021
13:46:27
00260783686EXPA1
332
9.294
XLON
31/03/2021
13:47:30
00260784100EXPA1
1026
9.294
XLON
31/03/2021
13:47:30
00260784102EXPA1
1278
9.296
XLON
31/03/2021
13:50:42
00260785052EXPA1
785
9.296
XLON
31/03/2021
13:51:52
00260785351EXPA1
250
9.294
XLON
31/03/2021
13:53:20
00260785773EXPA1
491
9.296
XLON
31/03/2021
13:53:42
00260785873EXPA1
833
9.296
XLON
31/03/2021
13:53:42
00260785874EXPA1
146
9.302
XLON
31/03/2021
13:55:49
00260786422EXPA1
258
9.302
XLON
31/03/2021
13:55:49
00260786423EXPA1
68
9.300
XLON
31/03/2021
13:56:55
00260786771EXPA1
877
9.300
XLON
31/03/2021
13:56:55
00260786772EXPA1
117
9.302
XLON
31/03/2021
13:59:15
00260787411EXPA1
309
9.302
XLON
31/03/2021
13:59:15
00260787412EXPA1
250
9.310
XLON
31/03/2021
13:59:39
00260787559EXPA1
604
9.310
XLON
31/03/2021
13:59:39
00260787560EXPA1
92
9.310
XLON
31/03/2021
13:59:39
00260787561EXPA1
215
9.310
XLON
31/03/2021
13:59:39
00260787562EXPA1
250
9.306
XLON
31/03/2021
14:00:43
00260787975EXPA1
552
9.302
XLON
31/03/2021
14:01:05
00260788107EXPA1
156
9.302
XLON
31/03/2021
14:01:05
00260788113EXPA1
152
9.304
XLON
31/03/2021
14:03:18
00260788766EXPA1
176
9.304
XLON
31/03/2021
14:03:18
00260788767EXPA1
8
9.304
XLON
31/03/2021
14:03:18
00260788768EXPA1
508
9.304
XLON
31/03/2021
14:03:41
00260788896EXPA1
6
9.306
XLON
31/03/2021
14:03:57
00260788945EXPA1
448
9.306
XLON
31/03/2021
14:03:57
00260788946EXPA1
789
9.304
XLON
31/03/2021
14:04:08
00260789005EXPA1
162
9.310
XLON
31/03/2021
14:04:59
00260789352EXPA1
1614
9.310
XLON
31/03/2021
14:04:59
00260789353EXPA1
632
9.308
XLON
31/03/2021
14:07:52
00260790262EXPA1
955
9.296
XLON
31/03/2021
14:09:02
00260790661EXPA1
827
9.282
XLON
31/03/2021
14:11:51
00260791729EXPA1
250
9.272
XLON
31/03/2021
14:15:15
00260792786EXPA1
79
9.272
XLON
31/03/2021
14:15:15
00260792787EXPA1
526
9.266
XLON
31/03/2021
14:17:43
00260793665EXPA1
825
9.266
XLON
31/03/2021
14:17:46
00260793712EXPA1
697
9.268
XLON
31/03/2021
14:19:55
00260794392EXPA1
410
9.262
XLON
31/03/2021
14:21:09
00260794888EXPA1
327
9.262
XLON
31/03/2021
14:21:09
00260794889EXPA1
400
9.262
XLON
31/03/2021
14:22:05
00260795481EXPA1
747
9.262
XLON
31/03/2021
14:22:05
00260795482EXPA1
459
9.274
XLON
31/03/2021
14:24:15
00260796155EXPA1
749
9.274
XLON
31/03/2021
14:24:15
00260796157EXPA1
250
9.274
XLON
31/03/2021
14:24:15
00260796161EXPA1
150
9.274
XLON
31/03/2021
14:24:15
00260796162EXPA1
141
9.274
XLON
31/03/2021
14:24:15
00260796164EXPA1
242
9.274
XLON
31/03/2021
14:24:15
00260796168EXPA1
13
9.278
XLON
31/03/2021
14:25:59
00260796773EXPA1
250
9.278
XLON
31/03/2021
14:25:59
00260796774EXPA1
250
9.278
XLON
31/03/2021
14:25:59
00260796775EXPA1
250
9.278
XLON
31/03/2021
14:25:59
00260796776EXPA1
929
9.278
XLON
31/03/2021
14:25:59
00260796778EXPA1
721
9.278
XLON
31/03/2021
14:28:34
00260797650EXPA1
821
9.278
XLON
31/03/2021
14:29:35
00260797998EXPA1
246
9.270
XLON
31/03/2021
14:30:17
00260798251EXPA1
583
9.270
XLON
31/03/2021
14:30:17
00260798252EXPA1
250
9.260
XLON
31/03/2021
14:32:56
00260799051EXPA1
393
9.260
XLON
31/03/2021
14:32:56
00260799053EXPA1
35
9.260
XLON
31/03/2021
14:32:56
00260799055EXPA1
866
9.258
XLON
31/03/2021
14:32:59
00260799063EXPA1
541
9.256
XLON
31/03/2021
14:34:38
00260799654EXPA1
703
9.256
XLON
31/03/2021
14:34:38
00260799655EXPA1
132
9.266
XLON
31/03/2021
14:38:07
00260800953EXPA1
967
9.266
XLON
31/03/2021
14:38:07
00260800955EXPA1
203
9.266
XLON
31/03/2021
14:38:07
00260800956EXPA1
853
9.262
XLON
31/03/2021
14:39:27
00260801479EXPA1
1397
9.266
XLON
31/03/2021
14:40:28
00260802003EXPA1
289
9.270
XLON
31/03/2021
14:42:36
00260802817EXPA1
199
9.270
XLON
31/03/2021
14:42:36
00260802818EXPA1
98
9.270
XLON
31/03/2021
14:42:36
00260802819EXPA1
216
9.270
XLON
31/03/2021
14:42:36
00260802820EXPA1
92
9.270
XLON
31/03/2021
14:42:36
00260802821EXPA1
360
9.270
XLON
31/03/2021
14:42:36
00260802822EXPA1
65
9.270
XLON
31/03/2021
14:42:36
00260802823EXPA1
704
9.278
XLON
31/03/2021
14:43:38
00260803199EXPA1
670
9.280
XLON
31/03/2021
14:44:13
00260803570EXPA1
436
9.282
XLON
31/03/2021
14:45:24
00260804257EXPA1
249
9.282
XLON
31/03/2021
14:45:24
00260804258EXPA1
335
9.274
XLON
31/03/2021
14:47:37
00260805252EXPA1
458
9.274
XLON
31/03/2021
14:47:37
00260805253EXPA1
853
9.274
XLON
31/03/2021
14:48:12
00260805547EXPA1
876
9.284
XLON
31/03/2021
14:49:14
00260806012EXPA1
246
9.288
XLON
31/03/2021
14:50:24
00260806563EXPA1
135
9.288
XLON
31/03/2021
14:50:24
00260806564EXPA1
246
9.290
XLON
31/03/2021
14:50:44
00260806738EXPA1
250
9.290
XLON
31/03/2021
14:50:44
00260806739EXPA1
325
9.290
XLON
31/03/2021
14:50:44
00260806740EXPA1
562
9.290
XLON
31/03/2021
14:50:54
00260806783EXPA1
180
9.290
XLON
31/03/2021
14:50:54
00260806784EXPA1
99
9.288
XLON
31/03/2021
14:51:47
00260807154EXPA1
607
9.288
XLON
31/03/2021
14:51:52
00260807217EXPA1
819
9.286
XLON
31/03/2021
14:52:14
00260807343EXPA1
194
9.282
XLON
31/03/2021
14:52:46
00260807540EXPA1
591
9.282
XLON
31/03/2021
14:52:55
00260807639EXPA1
783
9.276
XLON
31/03/2021
14:53:33
00260807886EXPA1
670
9.274
XLON
31/03/2021
14:54:17
00260808219EXPA1
809
9.268
XLON
31/03/2021
14:55:00
00260808577EXPA1
839
9.262
XLON
31/03/2021
14:55:29
00260808841EXPA1
257
9.272
XLON
31/03/2021
14:56:51
00260809570EXPA1
7
9.272
XLON
31/03/2021
14:56:51
00260809571EXPA1
250
9.272
XLON
31/03/2021
14:56:51
00260809572EXPA1
250
9.272
XLON
31/03/2021
14:56:51
00260809573EXPA1
250
9.272
XLON
31/03/2021
14:56:51
00260809574EXPA1
48
9.272
XLON
31/03/2021
14:56:51
00260809575EXPA1
773
9.268
XLON
31/03/2021
14:57:22
00260809767EXPA1
918
9.264
XLON
31/03/2021
14:57:40
00260809908EXPA1
751
9.256
XLON
31/03/2021
14:58:32
00260810247EXPA1
805
9.254
XLON
31/03/2021
14:59:11
00260810825EXPA1
809
9.266
XLON
31/03/2021
14:59:45
00260811068EXPA1
20
9.262
XLON
31/03/2021
15:00:56
00260811611EXPA1
775
9.264
XLON
31/03/2021
15:01:08
00260811708EXPA1
324
9.264
XLON
31/03/2021
15:01:08
00260811710EXPA1
236
9.264
XLON
31/03/2021
15:01:08
00260811712EXPA1
155
9.264
XLON
31/03/2021
15:01:08
00260811713EXPA1
875
9.260
XLON
31/03/2021
15:02:26
00260812232EXPA1
134
9.268
XLON
31/03/2021
15:02:36
00260812274EXPA1
53
9.268
XLON
31/03/2021
15:02:39
00260812281EXPA1
105
9.268
XLON
31/03/2021
15:02:39
00260812282EXPA1
43
9.268
XLON
31/03/2021
15:02:39
00260812283EXPA1
42
9.268
XLON
31/03/2021
15:02:55
00260812421EXPA1
636
9.266
XLON
31/03/2021
15:03:48
00260812702EXPA1
835
9.266
XLON
31/03/2021
15:04:17
00260812894EXPA1
769
9.266
XLON
31/03/2021
15:05:28
00260813353EXPA1
237
9.260
XLON
31/03/2021
15:05:54
00260813556EXPA1
4
9.258
XLON
31/03/2021
15:06:09
00260813697EXPA1
87
9.260
XLON
31/03/2021
15:06:09
00260813699EXPA1
490
9.260
XLON
31/03/2021
15:06:09
00260813701EXPA1
316
9.260
XLON
31/03/2021
15:06:09
00260813702EXPA1
873
9.254
XLON
31/03/2021
15:07:38
00260814343EXPA1
830
9.248
XLON
31/03/2021
15:08:13
00260814677EXPA1
257
9.252
XLON
31/03/2021
15:09:13
00260815103EXPA1
497
9.252
XLON
31/03/2021
15:09:31
00260815270EXPA1
59
9.252
XLON
31/03/2021
15:09:33
00260815280EXPA1
809
9.244
XLON
31/03/2021
15:10:19
00260815647EXPA1
45
9.244
XLON
31/03/2021
15:10:39
00260815730EXPA1
99
9.252
XLON
31/03/2021
15:11:19
00260816034EXPA1
250
9.252
XLON
31/03/2021
15:11:19
00260816036EXPA1
26
9.252
XLON
31/03/2021
15:11:19
00260816037EXPA1
1324
9.256
XLON
31/03/2021
15:13:00
00260816790EXPA1
150
9.274
XLON
31/03/2021
15:14:13
00260817405EXPA1
245
9.274
XLON
31/03/2021
15:14:13
00260817406EXPA1
250
9.274
XLON
31/03/2021
15:15:13
00260817951EXPA1
155
9.274
XLON
31/03/2021
15:15:13
00260817952EXPA1
1280
9.276
XLON
31/03/2021
15:15:24
00260818064EXPA1
1197
9.272
XLON
31/03/2021
15:16:30
00260818550EXPA1
776
9.270
XLON
31/03/2021
15:18:08
00260819408EXPA1
217
9.268
XLON
31/03/2021
15:18:47
00260819748EXPA1
376
9.268
XLON
31/03/2021
15:18:47
00260819751EXPA1
105
9.268
XLON
31/03/2021
15:18:47
00260819752EXPA1
150
9.270
XLON
31/03/2021
15:19:40
00260820217EXPA1
355
9.272
XLON
31/03/2021
15:20:43
00260820931EXPA1
134
9.272
XLON
31/03/2021
15:20:43
00260820932EXPA1
134
9.272
XLON
31/03/2021
15:20:43
00260820933EXPA1
134
9.272
XLON
31/03/2021
15:20:43
00260820934EXPA1
79
9.272
XLON
31/03/2021
15:20:43
00260820935EXPA1
10
9.272
XLON
31/03/2021
15:20:43
00260820936EXPA1
134
9.272
XLON
31/03/2021
15:20:43
00260820937EXPA1
84
9.272
XLON
31/03/2021
15:20:43
00260820938EXPA1
40
9.272
XLON
31/03/2021
15:20:43
00260820939EXPA1
73
9.274
XLON
31/03/2021
15:21:04
00260821145EXPA1
757
9.274
XLON
31/03/2021
15:21:04
00260821146EXPA1
668
9.270
XLON
31/03/2021
15:22:23
00260821853EXPA1
780
9.264
XLON
31/03/2021
15:22:49
00260822235EXPA1
165
9.262
XLON
31/03/2021
15:23:58
00260822914EXPA1
106
9.262
XLON
31/03/2021
15:23:58
00260822915EXPA1
143
9.270
XLON
31/03/2021
15:24:49
00260823652EXPA1
53
9.270
XLON
31/03/2021
15:24:59
00260823743EXPA1
938
9.270
XLON
31/03/2021
15:24:59
00260823744EXPA1
100
9.260
XLON
31/03/2021
15:26:28
00260824934EXPA1
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.ENDPOSDKDBNABKDKNN
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