REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
16/04/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 16/04/2021 it has purchased a total of 363,400 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
193,583
30,769
106,239
32,809
Highest price paid (per ordinary share)
9.850
9.846
9.850
9.850
Lowest price paid (per ordinary share)
9.676
9.706
9.706
9.706
Volume weighted average price paid (per ordinary share)
9.7961
9.7915
9.7960
9.7985
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 1,285,298,142 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 1,214,808,189 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
1761
9.710
BATE
16/04/2021
07:02:06
00262283266EXPA1
105
9.748
BATE
16/04/2021
07:12:49
00262285382EXPA1
356
9.712
BATE
16/04/2021
07:20:20
00262287095EXPA1
101
9.732
BATE
16/04/2021
07:28:04
00262288711EXPA1
300
9.732
BATE
16/04/2021
07:28:34
00262288830EXPA1
103
9.706
BATE
16/04/2021
07:33:36
00262289790EXPA1
110
9.706
BATE
16/04/2021
07:33:36
00262289791EXPA1
68
9.736
BATE
16/04/2021
07:41:09
00262291402EXPA1
377
9.742
BATE
16/04/2021
07:42:52
00262291814EXPA1
47
9.726
BATE
16/04/2021
08:02:02
00262295936EXPA1
200
9.722
BATE
16/04/2021
08:03:46
00262296297EXPA1
100
9.718
BATE
16/04/2021
08:03:58
00262296354EXPA1
150
9.754
BATE
16/04/2021
08:35:54
00262301692EXPA1
192
9.754
BATE
16/04/2021
08:35:54
00262301693EXPA1
146
9.756
BATE
16/04/2021
08:35:54
00262301694EXPA1
544
9.766
BATE
16/04/2021
08:40:13
00262302456EXPA1
356
9.764
BATE
16/04/2021
08:53:22
00262304713EXPA1
204
9.750
BATE
16/04/2021
09:07:16
00262307404EXPA1
171
9.778
BATE
16/04/2021
09:15:04
00262308821EXPA1
155
9.778
BATE
16/04/2021
09:15:04
00262308823EXPA1
114
9.778
BATE
16/04/2021
09:15:04
00262308825EXPA1
30
9.796
BATE
16/04/2021
09:30:12
00262312897EXPA1
44
9.796
BATE
16/04/2021
09:30:12
00262312898EXPA1
351
9.796
BATE
16/04/2021
09:30:12
00262312899EXPA1
403
9.800
BATE
16/04/2021
09:31:07
00262313210EXPA1
33
9.796
BATE
16/04/2021
09:37:33
00262315171EXPA1
128
9.804
BATE
16/04/2021
10:16:03
00262326295EXPA1
244
9.804
BATE
16/04/2021
10:16:03
00262326296EXPA1
918
9.804
BATE
16/04/2021
10:20:45
00262327139EXPA1
600
9.804
BATE
16/04/2021
10:20:45
00262327140EXPA1
279
9.804
BATE
16/04/2021
10:20:45
00262327141EXPA1
100
9.808
BATE
16/04/2021
10:30:20
00262328528EXPA1
100
9.808
BATE
16/04/2021
10:30:20
00262328529EXPA1
100
9.808
BATE
16/04/2021
10:30:20
00262328530EXPA1
1281
9.808
BATE
16/04/2021
10:30:20
00262328531EXPA1
6
9.784
BATE
16/04/2021
11:17:06
00262335465EXPA1
1089
9.784
BATE
16/04/2021
11:17:06
00262335466EXPA1
361
9.784
BATE
16/04/2021
11:29:51
00262337359EXPA1
1411
9.784
BATE
16/04/2021
11:29:51
00262337360EXPA1
40
9.784
BATE
16/04/2021
11:29:51
00262337361EXPA1
1
9.766
BATE
16/04/2021
11:46:22
00262340098EXPA1
100
9.768
BATE
16/04/2021
11:46:22
00262340100EXPA1
10
9.762
BATE
16/04/2021
12:07:30
00262344002EXPA1
348
9.768
BATE
16/04/2021
12:12:39
00262345117EXPA1
80
9.770
BATE
16/04/2021
12:22:25
00262347115EXPA1
110
9.770
BATE
16/04/2021
12:22:25
00262347116EXPA1
100
9.770
BATE
16/04/2021
12:22:25
00262347117EXPA1
100
9.808
BATE
16/04/2021
12:46:15
00262352325EXPA1
824
9.808
BATE
16/04/2021
12:46:15
00262352327EXPA1
375
9.820
BATE
16/04/2021
13:07:32
00262357075EXPA1
607
9.812
BATE
16/04/2021
13:25:43
00262361059EXPA1
2046
9.824
BATE
16/04/2021
13:30:58
00262363225EXPA1
93
9.840
BATE
16/04/2021
13:50:13
00262371110EXPA1
6
9.840
BATE
16/04/2021
13:50:13
00262371114EXPA1
247
9.840
BATE
16/04/2021
13:50:13
00262371116EXPA1
317
9.834
BATE
16/04/2021
13:57:39
00262374101EXPA1
109
9.832
BATE
16/04/2021
13:59:09
00262374606EXPA1
7
9.832
BATE
16/04/2021
13:59:09
00262374607EXPA1
2
9.832
BATE
16/04/2021
13:59:09
00262374608EXPA1
441
9.832
BATE
16/04/2021
13:59:17
00262374659EXPA1
7
9.824
BATE
16/04/2021
14:01:01
00262375242EXPA1
9
9.824
BATE
16/04/2021
14:02:02
00262375581EXPA1
352
9.842
BATE
16/04/2021
14:07:34
00262378659EXPA1
355
9.846
BATE
16/04/2021
14:17:06
00262382729EXPA1
16
9.840
BATE
16/04/2021
14:20:59
00262384015EXPA1
492
9.840
BATE
16/04/2021
14:20:59
00262384016EXPA1
100
9.830
BATE
16/04/2021
14:28:02
00262386587EXPA1
100
9.830
BATE
16/04/2021
14:28:02
00262386588EXPA1
100
9.830
BATE
16/04/2021
14:28:02
00262386590EXPA1
51
9.830
BATE
16/04/2021
14:28:02
00262386591EXPA1
225
9.830
BATE
16/04/2021
14:28:02
00262386593EXPA1
2
9.818
BATE
16/04/2021
14:30:43
00262387569EXPA1
113
9.820
BATE
16/04/2021
14:32:14
00262388053EXPA1
80
9.822
BATE
16/04/2021
14:32:26
00262388165EXPA1
71
9.822
BATE
16/04/2021
14:32:26
00262388166EXPA1
217
9.822
BATE
16/04/2021
14:32:26
00262388167EXPA1
100
9.822
BATE
16/04/2021
14:32:26
00262388168EXPA1
80
9.816
BATE
16/04/2021
14:34:47
00262388827EXPA1
11
9.834
BATE
16/04/2021
14:53:17
00262395472EXPA1
100
9.834
BATE
16/04/2021
14:53:17
00262395473EXPA1
51
9.834
BATE
16/04/2021
14:53:17
00262395475EXPA1
6
9.834
BATE
16/04/2021
14:54:23
00262395937EXPA1
65
9.830
BATE
16/04/2021
14:56:19
00262396510EXPA1
224
9.826
BATE
16/04/2021
14:59:04
00262397520EXPA1
100
9.826
BATE
16/04/2021
14:59:04
00262397521EXPA1
88
9.820
BATE
16/04/2021
15:00:42
00262398608EXPA1
347
9.824
BATE
16/04/2021
15:02:12
00262399386EXPA1
100
9.828
BATE
16/04/2021
15:07:27
00262401417EXPA1
68
9.816
BATE
16/04/2021
15:11:57
00262403352EXPA1
242
9.816
BATE
16/04/2021
15:12:27
00262403558EXPA1
4
9.796
BATE
16/04/2021
15:15:17
00262404998EXPA1
268
9.796
BATE
16/04/2021
15:15:17
00262404999EXPA1
100
9.796
BATE
16/04/2021
15:15:17
00262405000EXPA1
135
9.794
BATE
16/04/2021
15:15:41
00262405167EXPA1
102
9.794
BATE
16/04/2021
15:15:41
00262405171EXPA1
921
9.794
BATE
16/04/2021
15:15:41
00262405172EXPA1
100
9.794
BATE
16/04/2021
15:15:41
00262405173EXPA1
100
9.794
BATE
16/04/2021
15:15:41
00262405174EXPA1
952
9.788
BATE
16/04/2021
15:16:17
00262405498EXPA1
87
9.790
BATE
16/04/2021
15:17:18
00262406084EXPA1
390
9.790
BATE
16/04/2021
15:17:18
00262406085EXPA1
1249
9.790
BATE
16/04/2021
15:17:18
00262406086EXPA1
354
9.788
BATE
16/04/2021
15:18:10
00262406542EXPA1
31
9.786
BATE
16/04/2021
15:20:08
00262407689EXPA1
30
9.790
BATE
16/04/2021
15:22:21
00262408746EXPA1
12
9.790
BATE
16/04/2021
15:22:21
00262408748EXPA1
67
9.790
BATE
16/04/2021
15:22:21
00262408749EXPA1
1036
9.790
BATE
16/04/2021
15:22:21
00262408750EXPA1
142
9.790
BATE
16/04/2021
15:22:51
00262408980EXPA1
738
9.790
BATE
16/04/2021
15:22:51
00262408982EXPA1
100
9.790
BATE
16/04/2021
15:22:51
00262408983EXPA1
376
9.790
BATE
16/04/2021
15:22:51
00262408985EXPA1
380
9.790
BATE
16/04/2021
15:22:51
00262408986EXPA1
101
9.790
BATE
16/04/2021
15:22:51
00262408987EXPA1
21
9.790
BATE
16/04/2021
15:22:51
00262408990EXPA1
600
9.720
CHIX
16/04/2021
07:16:44
00262286181EXPA1
205
9.722
CHIX
16/04/2021
07:16:58
00262286205EXPA1
86
9.722
CHIX
16/04/2021
07:17:29
00262286333EXPA1
700
9.718
CHIX
16/04/2021
07:18:32
00262286530EXPA1
770
9.720
CHIX
16/04/2021
07:19:05
00262286699EXPA1
903
9.732
CHIX
16/04/2021
07:26:41
00262288429EXPA1
18
9.728
CHIX
16/04/2021
07:27:19
00262288559EXPA1
111
9.732
CHIX
16/04/2021
07:28:04
00262288715EXPA1
497
9.732
CHIX
16/04/2021
07:28:34
00262288831EXPA1
104
9.722
CHIX
16/04/2021
07:29:52
00262289045EXPA1
907
9.722
CHIX
16/04/2021
07:29:52
00262289046EXPA1
156
9.706
CHIX
16/04/2021
07:33:36
00262289786EXPA1
15
9.732
CHIX
16/04/2021
07:34:29
00262290009EXPA1
1508
9.732
CHIX
16/04/2021
07:34:29
00262290010EXPA1
1122
9.734
CHIX
16/04/2021
07:38:27
00262290825EXPA1
618
9.740
CHIX
16/04/2021
07:40:04
00262291202EXPA1
104
9.736
CHIX
16/04/2021
07:41:09
00262291403EXPA1
609
9.736
CHIX
16/04/2021
07:41:09
00262291404EXPA1
187
9.736
CHIX
16/04/2021
07:41:09
00262291405EXPA1
429
9.728
CHIX
16/04/2021
07:58:38
00262295315EXPA1
73
9.728
CHIX
16/04/2021
07:58:38
00262295316EXPA1
500
9.718
CHIX
16/04/2021
08:03:58
00262296352EXPA1
212
9.720
CHIX
16/04/2021
08:04:40
00262296537EXPA1
100
9.720
CHIX
16/04/2021
08:04:40
00262296538EXPA1
1122
9.724
CHIX
16/04/2021
08:05:13
00262296657EXPA1
86
9.748
CHIX
16/04/2021
08:24:42
00262299802EXPA1
1073
9.754
CHIX
16/04/2021
08:36:23
00262301790EXPA1
210
9.766
CHIX
16/04/2021
08:40:13
00262302457EXPA1
155
9.766
CHIX
16/04/2021
08:40:16
00262302465EXPA1
285
9.766
CHIX
16/04/2021
08:40:16
00262302466EXPA1
44
9.768
CHIX
16/04/2021
08:43:02
00262302994EXPA1
39
9.768
CHIX
16/04/2021
08:43:02
00262302995EXPA1
475
9.768
CHIX
16/04/2021
08:43:02
00262302997EXPA1
1117
9.756
CHIX
16/04/2021
08:45:47
00262303573EXPA1
165
9.756
CHIX
16/04/2021
08:45:47
00262303574EXPA1
100
9.756
CHIX
16/04/2021
08:48:44
00262304022EXPA1
86
9.756
CHIX
16/04/2021
08:48:44
00262304023EXPA1
86
9.756
CHIX
16/04/2021
08:48:44
00262304024EXPA1
795
9.764
CHIX
16/04/2021
08:53:22
00262304714EXPA1
1117
9.760
CHIX
16/04/2021
08:55:48
00262305081EXPA1
86
9.760
CHIX
16/04/2021
08:57:47
00262305362EXPA1
635
9.760
CHIX
16/04/2021
09:00:26
00262305745EXPA1
19
9.758
CHIX
16/04/2021
09:02:13
00262306114EXPA1
23
9.754
CHIX
16/04/2021
09:03:43
00262306505EXPA1
645
9.754
CHIX
16/04/2021
09:04:40
00262306816EXPA1
567
9.750
CHIX
16/04/2021
09:07:18
00262307406EXPA1
29
9.786
CHIX
16/04/2021
09:15:29
00262309092EXPA1
2468
9.786
CHIX
16/04/2021
09:15:29
00262309093EXPA1
556
9.786
CHIX
16/04/2021
09:16:42
00262309533EXPA1
661
9.798
CHIX
16/04/2021
09:24:44
00262311256EXPA1
347
9.796
CHIX
16/04/2021
09:28:14
00262312482EXPA1
25
9.798
CHIX
16/04/2021
09:30:12
00262312896EXPA1
720
9.794
CHIX
16/04/2021
09:34:31
00262314095EXPA1
489
9.794
CHIX
16/04/2021
09:34:31
00262314097EXPA1
86
9.796
CHIX
16/04/2021
09:37:33
00262315172EXPA1
200
9.792
CHIX
16/04/2021
09:42:00
00262316651EXPA1
300
9.792
CHIX
16/04/2021
09:42:00
00262316653EXPA1
764
9.800
CHIX
16/04/2021
09:44:38
00262317467EXPA1
1800
9.800
CHIX
16/04/2021
09:47:19
00262318122EXPA1
142
9.800
CHIX
16/04/2021
09:47:19
00262318123EXPA1
879
9.788
CHIX
16/04/2021
09:54:42
00262321517EXPA1
684
9.788
CHIX
16/04/2021
09:54:42
00262321518EXPA1
612
9.794
CHIX
16/04/2021
10:04:15
00262324404EXPA1
402
9.806
CHIX
16/04/2021
10:08:12
00262325209EXPA1
27
9.806
CHIX
16/04/2021
10:08:12
00262325213EXPA1
255
9.806
CHIX
16/04/2021
10:08:14
00262325222EXPA1
766
9.806
CHIX
16/04/2021
10:08:14
00262325223EXPA1
301
9.796
CHIX
16/04/2021
10:09:20
00262325432EXPA1
86
9.802
CHIX
16/04/2021
10:34:13
00262329110EXPA1
934
9.802
CHIX
16/04/2021
10:34:13
00262329113EXPA1
224
9.796
CHIX
16/04/2021
10:38:51
00262329898EXPA1
568
9.796
CHIX
16/04/2021
10:39:05
00262329919EXPA1
783
9.774
CHIX
16/04/2021
10:58:30
00262332908EXPA1
194
9.782
CHIX
16/04/2021
11:08:35
00262334273EXPA1
260
9.782
CHIX
16/04/2021
11:08:35
00262334275EXPA1
500
9.782
CHIX
16/04/2021
11:08:35
00262334276EXPA1
454
9.782
CHIX
16/04/2021
11:08:35
00262334277EXPA1
177
9.782
CHIX
16/04/2021
11:08:35
00262334278EXPA1
85
9.784
CHIX
16/04/2021
11:17:06
00262335461EXPA1
53
9.784
CHIX
16/04/2021
11:17:06
00262335462EXPA1
314
9.782
CHIX
16/04/2021
11:17:06
00262335463EXPA1
231
9.782
CHIX
16/04/2021
11:17:06
00262335464EXPA1
644
9.786
CHIX
16/04/2021
11:21:04
00262336114EXPA1
210
9.784
CHIX
16/04/2021
11:24:58
00262336661EXPA1
700
9.784
CHIX
16/04/2021
11:24:58
00262336662EXPA1
141
9.784
CHIX
16/04/2021
11:24:58
00262336664EXPA1
810
9.782
CHIX
16/04/2021
11:33:12
00262337891EXPA1
779
9.782
CHIX
16/04/2021
11:33:12
00262337892EXPA1
41
9.774
CHIX
16/04/2021
11:36:39
00262338479EXPA1
1113
9.770
CHIX
16/04/2021
11:41:12
00262339202EXPA1
275
9.770
CHIX
16/04/2021
11:41:12
00262339204EXPA1
52
9.766
CHIX
16/04/2021
11:51:49
00262341145EXPA1
469
9.766
CHIX
16/04/2021
11:51:54
00262341147EXPA1
4
9.770
CHIX
16/04/2021
11:57:16
00262341948EXPA1
9
9.770
CHIX
16/04/2021
11:57:16
00262341949EXPA1
22
9.770
CHIX
16/04/2021
11:57:17
00262341952EXPA1
95
9.770
CHIX
16/04/2021
11:57:52
00262342022EXPA1
642
9.770
CHIX
16/04/2021
11:58:20
00262342130EXPA1
1
9.770
CHIX
16/04/2021
11:58:20
00262342132EXPA1
550
9.774
CHIX
16/04/2021
12:00:59
00262342731EXPA1
92
9.764
CHIX
16/04/2021
12:06:00
00262343691EXPA1
100
9.764
CHIX
16/04/2021
12:06:00
00262343692EXPA1
278
9.764
CHIX
16/04/2021
12:06:00
00262343693EXPA1
135
9.764
CHIX
16/04/2021
12:06:00
00262343695EXPA1
201
9.764
CHIX
16/04/2021
12:06:00
00262343697EXPA1
1111
9.760
CHIX
16/04/2021
12:11:05
00262344754EXPA1
370
9.762
CHIX
16/04/2021
12:11:08
00262344760EXPA1
251
9.758
CHIX
16/04/2021
12:17:20
00262346092EXPA1
86
9.758
CHIX
16/04/2021
12:17:20
00262346094EXPA1
320
9.758
CHIX
16/04/2021
12:17:20
00262346096EXPA1
89
9.758
CHIX
16/04/2021
12:17:20
00262346097EXPA1
400
9.772
CHIX
16/04/2021
12:23:32
00262347303EXPA1
241
9.772
CHIX
16/04/2021
12:23:32
00262347304EXPA1
692
9.778
CHIX
16/04/2021
12:23:35
00262347324EXPA1
100
9.778
CHIX
16/04/2021
12:23:35
00262347325EXPA1
37
9.774
CHIX
16/04/2021
12:26:26
00262348078EXPA1
700
9.780
CHIX
16/04/2021
12:26:29
00262348171EXPA1
245
9.780
CHIX
16/04/2021
12:26:29
00262348175EXPA1
208
9.780
CHIX
16/04/2021
12:26:29
00262348177EXPA1
518
9.780
CHIX
16/04/2021
12:26:29
00262348179EXPA1
443
9.780
CHIX
16/04/2021
12:26:29
00262348180EXPA1
210
9.778
CHIX
16/04/2021
12:31:09
00262349139EXPA1
485
9.778
CHIX
16/04/2021
12:31:09
00262349140EXPA1
10
9.784
CHIX
16/04/2021
12:35:08
00262350024EXPA1
199
9.784
CHIX
16/04/2021
12:35:08
00262350025EXPA1
88
9.784
CHIX
16/04/2021
12:35:08
00262350026EXPA1
2638
9.784
CHIX
16/04/2021
12:35:09
00262350027EXPA1
995
9.808
CHIX
16/04/2021
12:41:41
00262351238EXPA1
600
9.808
CHIX
16/04/2021
12:41:41
00262351239EXPA1
241
9.808
CHIX
16/04/2021
12:41:41
00262351240EXPA1
377
9.808
CHIX
16/04/2021
12:42:01
00262351296EXPA1
898
9.808
CHIX
16/04/2021
12:42:01
00262351297EXPA1
74
9.808
CHIX
16/04/2021
12:42:01
00262351298EXPA1
67
9.808
CHIX
16/04/2021
12:42:01
00262351299EXPA1
86
9.806
CHIX
16/04/2021
12:48:44
00262352916EXPA1
2
9.806
CHIX
16/04/2021
12:48:44
00262352917EXPA1
232
9.806
CHIX
16/04/2021
12:48:44
00262352918EXPA1
400
9.806
CHIX
16/04/2021
12:48:44
00262352919EXPA1
300
9.806
CHIX
16/04/2021
12:48:44
00262352921EXPA1
269
9.806
CHIX
16/04/2021
12:48:44
00262352922EXPA1
245
9.806
CHIX
16/04/2021
12:48:44
00262352923EXPA1
331
9.800
CHIX
16/04/2021
12:51:13
00262353575EXPA1
1107
9.820
CHIX
16/04/2021
13:04:25
00262356398EXPA1
28
9.814
CHIX
16/04/2021
13:10:33
00262357757EXPA1
68
9.814
CHIX
16/04/2021
13:11:10
00262357915EXPA1
600
9.814
CHIX
16/04/2021
13:11:10
00262357916EXPA1
28
9.814
CHIX
16/04/2021
13:11:10
00262357917EXPA1
1200
9.814
CHIX
16/04/2021
13:11:10
00262357918EXPA1
238
9.814
CHIX
16/04/2021
13:11:10
00262357919EXPA1
30
9.808
CHIX
16/04/2021
13:14:35
00262358732EXPA1
565
9.816
CHIX
16/04/2021
13:16:39
00262359161EXPA1
594
9.822
CHIX
16/04/2021
13:19:27
00262359662EXPA1
50
9.812
CHIX
16/04/2021
13:25:43
00262361060EXPA1
82
9.812
CHIX
16/04/2021
13:26:31
00262361254EXPA1
85
9.812
CHIX
16/04/2021
13:27:52
00262361531EXPA1
327
9.814
CHIX
16/04/2021
13:28:04
00262361605EXPA1
638
9.814
CHIX
16/04/2021
13:28:33
00262361735EXPA1
513
9.828
CHIX
16/04/2021
13:29:40
00262361934EXPA1
100
9.840
CHIX
16/04/2021
13:34:24
00262364470EXPA1
529
9.840
CHIX
16/04/2021
13:34:46
00262364628EXPA1
679
9.838
CHIX
16/04/2021
13:35:49
00262365044EXPA1
624
9.816
CHIX
16/04/2021
13:39:14
00262366495EXPA1
78
9.824
CHIX
16/04/2021
13:41:23
00262367267EXPA1
600
9.824
CHIX
16/04/2021
13:41:23
00262367269EXPA1
96
9.824
CHIX
16/04/2021
13:41:23
00262367270EXPA1
649
9.832
CHIX
16/04/2021
13:45:40
00262369275EXPA1
711
9.834
CHIX
16/04/2021
13:48:30
00262370458EXPA1
210
9.840
CHIX
16/04/2021
13:50:13
00262371112EXPA1
200
9.840
CHIX
16/04/2021
13:50:13
00262371115EXPA1
281
9.840
CHIX
16/04/2021
13:50:13
00262371117EXPA1
1105
9.834
CHIX
16/04/2021
13:51:57
00262371857EXPA1
8
9.834
CHIX
16/04/2021
13:51:57
00262371858EXPA1
208
9.830
CHIX
16/04/2021
13:52:42
00262372069EXPA1
92
9.830
CHIX
16/04/2021
13:52:42
00262372070EXPA1
758
9.832
CHIX
16/04/2021
13:54:03
00262372626EXPA1
518
9.834
CHIX
16/04/2021
13:57:39
00262374100EXPA1
175
9.834
CHIX
16/04/2021
13:57:39
00262374102EXPA1
1023
9.832
CHIX
16/04/2021
13:59:17
00262374660EXPA1
86
9.824
CHIX
16/04/2021
14:01:01
00262375239EXPA1
1107
9.822
CHIX
16/04/2021
14:01:21
00262375351EXPA1
182
9.824
CHIX
16/04/2021
14:02:02
00262375582EXPA1
81
9.824
CHIX
16/04/2021
14:02:02
00262375583EXPA1
250
9.824
CHIX
16/04/2021
14:02:02
00262375584EXPA1
88
9.832
CHIX
16/04/2021
14:03:39
00262376214EXPA1
537
9.832
CHIX
16/04/2021
14:03:39
00262376216EXPA1
677
9.834
CHIX
16/04/2021
14:05:09
00262377268EXPA1
390
9.842
CHIX
16/04/2021
14:07:34
00262378656EXPA1
110
9.842
CHIX
16/04/2021
14:07:34
00262378669EXPA1
193
9.842
CHIX
16/04/2021
14:07:34
00262378671EXPA1
10
9.842
CHIX
16/04/2021
14:07:34
00262378672EXPA1
441
9.850
CHIX
16/04/2021
14:10:28
00262380048EXPA1
234
9.850
CHIX
16/04/2021
14:10:28
00262380049EXPA1
345
9.842
CHIX
16/04/2021
14:13:48
00262381401EXPA1
606
9.838
CHIX
16/04/2021
14:15:15
00262382029EXPA1
187
9.846
CHIX
16/04/2021
14:17:12
00262382768EXPA1
72
9.846
CHIX
16/04/2021
14:17:12
00262382769EXPA1
22
9.846
CHIX
16/04/2021
14:17:12
00262382770EXPA1
354
9.846
CHIX
16/04/2021
14:17:12
00262382772EXPA1
1102
9.844
CHIX
16/04/2021
14:18:35
00262383278EXPA1
72
9.844
CHIX
16/04/2021
14:18:35
00262383279EXPA1
86
9.844
CHIX
16/04/2021
14:18:35
00262383281EXPA1
1104
9.840
CHIX
16/04/2021
14:20:06
00262383755EXPA1
72
9.840
CHIX
16/04/2021
14:20:06
00262383756EXPA1
57
9.840
CHIX
16/04/2021
14:20:59
00262384012EXPA1
709
9.838
CHIX
16/04/2021
14:21:52
00262384373EXPA1
298
9.840
CHIX
16/04/2021
14:22:43
00262384706EXPA1
301
9.836
CHIX
16/04/2021
14:23:37
00262385034EXPA1
619
9.834
CHIX
16/04/2021
14:24:32
00262385300EXPA1
472
9.830
CHIX
16/04/2021
14:28:02
00262386595EXPA1
90
9.822
CHIX
16/04/2021
14:33:47
00262388475EXPA1
105
9.822
CHIX
16/04/2021
14:33:47
00262388476EXPA1
90
9.822
CHIX
16/04/2021
14:34:33
00262388733EXPA1
309
9.816
CHIX
16/04/2021
14:34:47
00262388826EXPA1
82
9.830
CHIX
16/04/2021
14:38:46
00262390087EXPA1
119
9.830
CHIX
16/04/2021
14:39:44
00262390546EXPA1
82
9.832
CHIX
16/04/2021
14:40:53
00262390958EXPA1
599
9.832
CHIX
16/04/2021
14:44:03
00262392053EXPA1
119
9.832
CHIX
16/04/2021
14:44:10
00262392092EXPA1
293
9.832
CHIX
16/04/2021
14:44:10
00262392094EXPA1
259
9.832
CHIX
16/04/2021
14:44:10
00262392096EXPA1
309
9.836
CHIX
16/04/2021
14:45:36
00262392710EXPA1
198
9.836
CHIX
16/04/2021
14:45:36
00262392712EXPA1
263
9.836
CHIX
16/04/2021
14:45:36
00262392713EXPA1
96
9.836
CHIX
16/04/2021
14:45:36
00262392715EXPA1
269
9.836
CHIX
16/04/2021
14:45:36
00262392717EXPA1
6
9.836
CHIX
16/04/2021
14:46:49
00262393168EXPA1
289
9.836
CHIX
16/04/2021
14:46:49
00262393170EXPA1
96
9.836
CHIX
16/04/2021
14:46:49
00262393171EXPA1
200
9.840
CHIX
16/04/2021
14:50:19
00262394395EXPA1
100
9.840
CHIX
16/04/2021
14:50:19
00262394396EXPA1
13
9.840
CHIX
16/04/2021
14:50:19
00262394397EXPA1
1102
9.840
CHIX
16/04/2021
14:50:22
00262394411EXPA1
86
9.840
CHIX
16/04/2021
14:50:22
00262394412EXPA1
93
9.840
CHIX
16/04/2021
14:50:22
00262394414EXPA1
310
9.840
CHIX
16/04/2021
14:50:22
00262394415EXPA1
100
9.840
CHIX
16/04/2021
14:50:22
00262394416EXPA1
80
9.836
CHIX
16/04/2021
14:50:36
00262394491EXPA1
198
9.836
CHIX
16/04/2021
14:50:36
00262394492EXPA1
432
9.836
CHIX
16/04/2021
14:50:36
00262394493EXPA1
96
9.838
CHIX
16/04/2021
14:51:41
00262394932EXPA1
74
9.838
CHIX
16/04/2021
14:51:41
00262394935EXPA1
9
9.838
CHIX
16/04/2021
14:51:41
00262394936EXPA1
110
9.838
CHIX
16/04/2021
14:52:46
00262395261EXPA1
249
9.838
CHIX
16/04/2021
14:52:46
00262395262EXPA1
200
9.834
CHIX
16/04/2021
14:53:17
00262395480EXPA1
96
9.834
CHIX
16/04/2021
14:54:23
00262395935EXPA1
86
9.834
CHIX
16/04/2021
14:54:23
00262395938EXPA1
309
9.834
CHIX
16/04/2021
14:54:48
00262396062EXPA1
96
9.834
CHIX
16/04/2021
14:54:48
00262396063EXPA1
24
9.834
CHIX
16/04/2021
14:54:48
00262396064EXPA1
600
9.834
CHIX
16/04/2021
14:55:22
00262396247EXPA1
88
9.834
CHIX
16/04/2021
14:55:22
00262396249EXPA1
12
9.830
CHIX
16/04/2021
14:56:16
00262396485EXPA1
9
9.830
CHIX
16/04/2021
14:56:28
00262396551EXPA1
1105
9.830
CHIX
16/04/2021
14:56:28
00262396553EXPA1
252
9.828
CHIX
16/04/2021
14:58:28
00262397268EXPA1
367
9.828
CHIX
16/04/2021
14:58:28
00262397269EXPA1
111
9.820
CHIX
16/04/2021
15:00:08
00262398193EXPA1
10
9.820
CHIX
16/04/2021
15:00:08
00262398194EXPA1
88
9.820
CHIX
16/04/2021
15:00:42
00262398606EXPA1
11
9.820
CHIX
16/04/2021
15:00:42
00262398607EXPA1
238
9.820
CHIX
16/04/2021
15:01:05
00262398785EXPA1
96
9.820
CHIX
16/04/2021
15:01:05
00262398787EXPA1
412
9.820
CHIX
16/04/2021
15:01:05
00262398788EXPA1
142
9.824
CHIX
16/04/2021
15:02:13
00262399390EXPA1
591
9.824
CHIX
16/04/2021
15:02:13
00262399391EXPA1
2
9.828
CHIX
16/04/2021
15:04:06
00262400080EXPA1
300
9.830
CHIX
16/04/2021
15:04:48
00262400331EXPA1
300
9.830
CHIX
16/04/2021
15:04:48
00262400332EXPA1
309
9.830
CHIX
16/04/2021
15:05:10
00262400469EXPA1
65
9.830
CHIX
16/04/2021
15:05:10
00262400470EXPA1
91
9.830
CHIX
16/04/2021
15:05:10
00262400471EXPA1
720
9.832
CHIX
16/04/2021
15:06:10
00262400875EXPA1
119
9.832
CHIX
16/04/2021
15:06:10
00262400876EXPA1
95
9.832
CHIX
16/04/2021
15:06:10
00262400877EXPA1
96
9.824
CHIX
16/04/2021
15:07:42
00262401548EXPA1
847
9.824
CHIX
16/04/2021
15:07:42
00262401549EXPA1
102
9.824
CHIX
16/04/2021
15:10:07
00262402638EXPA1
494
9.824
CHIX
16/04/2021
15:10:12
00262402687EXPA1
100
9.824
CHIX
16/04/2021
15:10:12
00262402689EXPA1
77
9.824
CHIX
16/04/2021
15:10:12
00262402692EXPA1
329
9.824
CHIX
16/04/2021
15:10:12
00262402694EXPA1
86
9.824
CHIX
16/04/2021
15:10:12
00262402703EXPA1
198
9.818
CHIX
16/04/2021
15:10:23
00262402755EXPA1
673
9.816
CHIX
16/04/2021
15:12:27
00262403559EXPA1
652
9.816
CHIX
16/04/2021
15:13:20
00262403861EXPA1
371
9.788
CHIX
16/04/2021
15:16:17
00262405499EXPA1
54
9.786
CHIX
16/04/2021
15:18:51
00262406902EXPA1
100
9.786
CHIX
16/04/2021
15:18:51
00262406903EXPA1
96
9.786
CHIX
16/04/2021
15:18:51
00262406904EXPA1
700
9.786
CHIX
16/04/2021
15:18:51
00262406905EXPA1
73
9.786
CHIX
16/04/2021
15:19:13
00262407079EXPA1
457
9.786
CHIX
16/04/2021
15:19:13
00262407080EXPA1
210
9.786
CHIX
16/04/2021
15:19:21
00262407140EXPA1
1108
9.790
CHIX
16/04/2021
15:20:41
00262407999EXPA1
102
9.790
CHIX
16/04/2021
15:21:37
00262408383EXPA1
381
9.790
CHIX
16/04/2021
15:21:37
00262408384EXPA1
141
9.792
CHIX
16/04/2021
15:24:06
00262409831EXPA1
501
9.792
CHIX
16/04/2021
15:24:06
00262409832EXPA1
8
9.728
TRQX
16/04/2021
07:18:01
00262286402EXPA1
500
9.728
TRQX
16/04/2021
07:18:01
00262286403EXPA1
176
9.720
TRQX
16/04/2021
07:19:05
00262286698EXPA1
500
9.720
TRQX
16/04/2021
07:19:05
00262286700EXPA1
190
9.728
TRQX
16/04/2021
07:27:19
00262288558EXPA1
500
9.728
TRQX
16/04/2021
07:27:19
00262288561EXPA1
29
9.728
TRQX
16/04/2021
07:27:22
00262288572EXPA1
79
9.706
TRQX
16/04/2021
07:33:36
00262289784EXPA1
10
9.706
TRQX
16/04/2021
07:33:36
00262289788EXPA1
1200
9.740
TRQX
16/04/2021
07:44:56
00262292302EXPA1
600
9.740
TRQX
16/04/2021
07:44:56
00262292303EXPA1
205
9.740
TRQX
16/04/2021
07:44:56
00262292304EXPA1
190
9.728
TRQX
16/04/2021
07:49:25
00262293377EXPA1
193
9.728
TRQX
16/04/2021
07:49:25
00262293378EXPA1
230
9.726
TRQX
16/04/2021
08:00:37
00262295757EXPA1
500
9.726
TRQX
16/04/2021
08:00:37
00262295758EXPA1
190
9.726
TRQX
16/04/2021
08:01:36
00262295883EXPA1
500
9.726
TRQX
16/04/2021
08:01:36
00262295884EXPA1
703
9.766
TRQX
16/04/2021
08:40:13
00262302455EXPA1
404
9.764
TRQX
16/04/2021
08:53:22
00262304712EXPA1
18
9.750
TRQX
16/04/2021
09:07:16
00262307403EXPA1
474
9.784
TRQX
16/04/2021
09:16:40
00262309527EXPA1
190
9.796
TRQX
16/04/2021
09:34:53
00262314208EXPA1
200
9.796
TRQX
16/04/2021
09:34:53
00262314209EXPA1
190
9.794
TRQX
16/04/2021
09:37:33
00262315173EXPA1
1200
9.778
TRQX
16/04/2021
10:52:49
00262331927EXPA1
587
9.778
TRQX
16/04/2021
10:52:49
00262331928EXPA1
100
9.768
TRQX
16/04/2021
11:46:22
00262340096EXPA1
1200
9.768
TRQX
16/04/2021
11:46:22
00262340101EXPA1
274
9.768
TRQX
16/04/2021
11:46:22
00262340102EXPA1
364
9.770
TRQX
16/04/2021
11:58:20
00262342129EXPA1
100
9.772
TRQX
16/04/2021
12:23:32
00262347302EXPA1
806
9.808
TRQX
16/04/2021
12:46:15
00262352326EXPA1
299
9.806
TRQX
16/04/2021
12:48:44
00262352920EXPA1
98
9.820
TRQX
16/04/2021
12:56:31
00262354580EXPA1
190
9.820
TRQX
16/04/2021
12:57:01
00262354675EXPA1
1589
9.820
TRQX
16/04/2021
12:57:01
00262354676EXPA1
28
9.816
TRQX
16/04/2021
13:21:32
00262360126EXPA1
2029
9.816
TRQX
16/04/2021
13:21:32
00262360127EXPA1
36
9.814
TRQX
16/04/2021
13:28:04
00262361607EXPA1
8
9.814
TRQX
16/04/2021
13:28:06
00262361624EXPA1
10
9.828
TRQX
16/04/2021
13:29:38
00262361928EXPA1
100
9.834
TRQX
16/04/2021
13:37:10
00262365554EXPA1
126
9.834
TRQX
16/04/2021
13:37:10
00262365555EXPA1
1540
9.834
TRQX
16/04/2021
13:37:10
00262365556EXPA1
328
9.830
TRQX
16/04/2021
13:45:38
00262369266EXPA1
362
9.832
TRQX
16/04/2021
13:59:17
00262374658EXPA1
2
9.824
TRQX
16/04/2021
14:02:02
00262375579EXPA1
69
9.850
TRQX
16/04/2021
14:10:28
00262380053EXPA1
470
9.850
TRQX
16/04/2021
14:10:28
00262380054EXPA1
2
9.848
TRQX
16/04/2021
14:11:31
00262380442EXPA1
32
9.848
TRQX
16/04/2021
14:11:40
00262380513EXPA1
1200
9.848
TRQX
16/04/2021
14:11:40
00262380514EXPA1
385
9.848
TRQX
16/04/2021
14:11:40
00262380515EXPA1
301
9.846
TRQX
16/04/2021
14:13:02
00262381099EXPA1
51
9.846
TRQX
16/04/2021
14:13:02
00262381100EXPA1
118
9.844
TRQX
16/04/2021
14:18:35
00262383277EXPA1
6
9.830
TRQX
16/04/2021
14:28:02
00262386586EXPA1
818
9.830
TRQX
16/04/2021
14:28:02
00262386589EXPA1
100
9.830
TRQX
16/04/2021
14:28:02
00262386594EXPA1
11
9.820
TRQX
16/04/2021
14:34:50
00262388844EXPA1
367
9.832
TRQX
16/04/2021
14:41:30
00262391141EXPA1
1724
9.832
TRQX
16/04/2021
14:42:31
00262391424EXPA1
71
9.836
TRQX
16/04/2021
14:48:00
00262393513EXPA1
100
9.836
TRQX
16/04/2021
14:48:00
00262393514EXPA1
384
9.836
TRQX
16/04/2021
14:48:00
00262393515EXPA1
9
9.836
TRQX
16/04/2021
14:48:00
00262393516EXPA1
11
9.840
TRQX
16/04/2021
14:50:19
00262394392EXPA1
100
9.840
TRQX
16/04/2021
14:50:19
00262394393EXPA1
428
9.840
TRQX
16/04/2021
14:50:19
00262394394EXPA1
61
9.834
TRQX
16/04/2021
14:53:17
00262395474EXPA1
192
9.834
TRQX
16/04/2021
14:53:17
00262395476EXPA1
217
9.834
TRQX
16/04/2021
14:53:17
00262395478EXPA1
254
9.834
TRQX
16/04/2021
14:53:17
00262395479EXPA1
137
9.834
TRQX
16/04/2021
14:54:23
00262395933EXPA1
456
9.834
TRQX
16/04/2021
14:55:22
00262396246EXPA1
82
9.834
TRQX
16/04/2021
14:55:22
00262396248EXPA1
314
9.824
TRQX
16/04/2021
15:02:12
00262399385EXPA1
100
9.830
TRQX
16/04/2021
15:04:48
00262400329EXPA1
100
9.824
TRQX
16/04/2021
15:09:52
00262402500EXPA1
114
9.824
TRQX
16/04/2021
15:09:52
00262402501EXPA1
190
9.824
TRQX
16/04/2021
15:10:12
00262402686EXPA1
71
9.824
TRQX
16/04/2021
15:10:12
00262402688EXPA1
214
9.824
TRQX
16/04/2021
15:10:12
00262402690EXPA1
301
9.816
TRQX
16/04/2021
15:12:27
00262403556EXPA1
287
9.812
TRQX
16/04/2021
15:13:50
00262404124EXPA1
100
9.812
TRQX
16/04/2021
15:13:50
00262404125EXPA1
285
9.812
TRQX
16/04/2021
15:13:50
00262404126EXPA1
336
9.812
TRQX
16/04/2021
15:13:50
00262404127EXPA1
779
9.812
TRQX
16/04/2021
15:13:50
00262404128EXPA1
50
9.812
TRQX
16/04/2021
15:13:50
00262404129EXPA1
31
9.796
TRQX
16/04/2021
15:15:17
00262404996EXPA1
100
9.796
TRQX
16/04/2021
15:15:17
00262404997EXPA1
100
9.796
TRQX
16/04/2021
15:15:17
00262405002EXPA1
19
9.794
TRQX
16/04/2021
15:15:41
00262405169EXPA1
12
9.786
TRQX
16/04/2021
15:20:08
00262407688EXPA1
136
9.786
TRQX
16/04/2021
15:20:08
00262407691EXPA1
69
9.790
TRQX
16/04/2021
15:21:51
00262408508EXPA1
936
9.790
TRQX
16/04/2021
15:22:21
00262408747EXPA1
213
9.794
TRQX
16/04/2021
15:24:16
00262409952EXPA1
235
9.794
TRQX
16/04/2021
15:24:16
00262409953EXPA1
206
9.794
TRQX
16/04/2021
15:24:17
00262409963EXPA1
473
9.676
XLON
16/04/2021
07:00:30
00262282895EXPA1
571
9.690
XLON
16/04/2021
07:05:09
00262283938EXPA1
357
9.734
XLON
16/04/2021
07:10:13
00262284868EXPA1
630
9.730
XLON
16/04/2021
07:11:05
00262285033EXPA1
1871
9.750
XLON
16/04/2021
07:12:52
00262285399EXPA1
196
9.724
XLON
16/04/2021
07:16:39
00262286147EXPA1
370
9.724
XLON
16/04/2021
07:16:39
00262286148EXPA1
49
9.724
XLON
16/04/2021
07:16:39
00262286149EXPA1
250
9.722
XLON
16/04/2021
07:16:58
00262286206EXPA1
116
9.722
XLON
16/04/2021
07:16:58
00262286207EXPA1
250
9.722
XLON
16/04/2021
07:17:29
00262286334EXPA1
190
9.722
XLON
16/04/2021
07:17:29
00262286335EXPA1
114
9.710
XLON
16/04/2021
07:20:08
00262287009EXPA1
215
9.710
XLON
16/04/2021
07:20:08
00262287010EXPA1
943
9.710
XLON
16/04/2021
07:20:08
00262287011EXPA1
250
9.726
XLON
16/04/2021
07:24:55
00262288072EXPA1
250
9.726
XLON
16/04/2021
07:25:31
00262288199EXPA1
140
9.726
XLON
16/04/2021
07:25:31
00262288200EXPA1
14
9.726
XLON
16/04/2021
07:26:07
00262288339EXPA1
9
9.726
XLON
16/04/2021
07:26:07
00262288340EXPA1
633
9.728
XLON
16/04/2021
07:27:14
00262288550EXPA1
8
9.728
XLON
16/04/2021
07:27:19
00262288560EXPA1
270
9.728
XLON
16/04/2021
07:27:19
00262288562EXPA1
193
9.728
XLON
16/04/2021
07:27:19
00262288563EXPA1
346
9.728
XLON
16/04/2021
07:27:19
00262288564EXPA1
162
9.728
XLON
16/04/2021
07:27:22
00262288570EXPA1
266
9.728
XLON
16/04/2021
07:27:22
00262288571EXPA1
150
9.732
XLON
16/04/2021
07:28:04
00262288712EXPA1
270
9.732
XLON
16/04/2021
07:28:04
00262288713EXPA1
155
9.732
XLON
16/04/2021
07:28:04
00262288714EXPA1
917
9.732
XLON
16/04/2021
07:28:34
00262288832EXPA1
250
9.722
XLON
16/04/2021
07:29:52
00262289047EXPA1
280
9.722
XLON
16/04/2021
07:29:52
00262289048EXPA1
150
9.722
XLON
16/04/2021
07:29:52
00262289049EXPA1
45
9.722
XLON
16/04/2021
07:29:52
00262289050EXPA1
558
9.716
XLON
16/04/2021
07:31:50
00262289396EXPA1
300
9.714
XLON
16/04/2021
07:32:18
00262289512EXPA1
219
9.714
XLON
16/04/2021
07:32:18
00262289513EXPA1
275
9.706
XLON
16/04/2021
07:33:36
00262289785EXPA1
7
9.728
XLON
16/04/2021
07:34:19
00262289983EXPA1
1800
9.734
XLON
16/04/2021
07:38:11
00262290793EXPA1
37
9.734
XLON
16/04/2021
07:38:11
00262290794EXPA1
1239
9.742
XLON
16/04/2021
07:42:52
00262291817EXPA1
698
9.728
XLON
16/04/2021
07:46:50
00262292792EXPA1
725
9.728
XLON
16/04/2021
07:48:41
00262293190EXPA1
8
9.726
XLON
16/04/2021
07:58:38
00262295317EXPA1
250
9.728
XLON
16/04/2021
07:58:38
00262295318EXPA1
168
9.728
XLON
16/04/2021
07:58:38
00262295319EXPA1
194
9.728
XLON
16/04/2021
07:58:38
00262295320EXPA1
132
9.728
XLON
16/04/2021
07:58:38
00262295321EXPA1
188
9.728
XLON
16/04/2021
07:58:38
00262295322EXPA1
546
9.724
XLON
16/04/2021
07:58:43
00262295336EXPA1
246
9.724
XLON
16/04/2021
08:00:34
00262295746EXPA1
86
9.726
XLON
16/04/2021
08:00:37
00262295759EXPA1
1273
9.720
XLON
16/04/2021
08:03:41
00262296276EXPA1
145
9.722
XLON
16/04/2021
08:03:41
00262296277EXPA1
315
9.720
XLON
16/04/2021
08:03:41
00262296278EXPA1
115
9.722
XLON
16/04/2021
08:03:41
00262296279EXPA1
912
9.720
XLON
16/04/2021
08:03:41
00262296280EXPA1
340
9.722
XLON
16/04/2021
08:03:41
00262296281EXPA1
59
9.718
XLON
16/04/2021
08:03:58
00262296353EXPA1
166
9.748
XLON
16/04/2021
08:24:42
00262299804EXPA1
101
9.748
XLON
16/04/2021
08:24:42
00262299805EXPA1
380
9.752
XLON
16/04/2021
08:29:06
00262300686EXPA1
10
9.752
XLON
16/04/2021
08:29:06
00262300687EXPA1
153
9.748
XLON
16/04/2021
08:30:28
00262300889EXPA1
169
9.748
XLON
16/04/2021
08:30:28
00262300890EXPA1
197
9.762
XLON
16/04/2021
08:35:37
00262301651EXPA1
635
9.760
XLON
16/04/2021
08:35:37
00262301652EXPA1
180
9.754
XLON
16/04/2021
08:36:18
00262301776EXPA1
521
9.754
XLON
16/04/2021
08:36:18
00262301777EXPA1
419
9.754
XLON
16/04/2021
08:36:23
00262301791EXPA1
250
9.756
XLON
16/04/2021
08:37:45
00262301992EXPA1
829
9.766
XLON
16/04/2021
08:40:16
00262302468EXPA1
250
9.768
XLON
16/04/2021
08:42:37
00262302900EXPA1
1107
9.768
XLON
16/04/2021
08:43:02
00262302996EXPA1
608
9.756
XLON
16/04/2021
08:47:05
00262303789EXPA1
24
9.756
XLON
16/04/2021
08:48:44
00262304025EXPA1
150
9.756
XLON
16/04/2021
08:48:44
00262304026EXPA1
222
9.756
XLON
16/04/2021
08:48:44
00262304027EXPA1
174
9.756
XLON
16/04/2021
08:48:44
00262304028EXPA1
1456
9.764
XLON
16/04/2021
08:53:22
00262304715EXPA1
250
9.762
XLON
16/04/2021
08:55:21
00262305010EXPA1
12
9.760
XLON
16/04/2021
08:57:47
00262305363EXPA1
261
9.760
XLON
16/04/2021
08:57:47
00262305364EXPA1
100
9.760
XLON
16/04/2021
08:57:47
00262305365EXPA1
100
9.760
XLON
16/04/2021
08:57:47
00262305366EXPA1
100
9.760
XLON
16/04/2021
08:57:47
00262305367EXPA1
104
9.760
XLON
16/04/2021
08:57:47
00262305368EXPA1
97
9.760
XLON
16/04/2021
08:57:47
00262305369EXPA1
1110
9.760
XLON
16/04/2021
09:00:26
00262305746EXPA1
250
9.758
XLON
16/04/2021
09:02:13
00262306115EXPA1
22
9.758
XLON
16/04/2021
09:02:13
00262306116EXPA1
644
9.754
XLON
16/04/2021
09:02:23
00262306159EXPA1
250
9.754
XLON
16/04/2021
09:03:43
00262306506EXPA1
1174
9.754
XLON
16/04/2021
09:04:40
00262306817EXPA1
976
9.750
XLON
16/04/2021
09:07:18
00262307407EXPA1
283
9.776
XLON
16/04/2021
09:15:13
00262308941EXPA1
35
9.776
XLON
16/04/2021
09:15:13
00262308942EXPA1
177
9.776
XLON
16/04/2021
09:15:16
00262308952EXPA1
1185
9.786
XLON
16/04/2021
09:16:42
00262309534EXPA1
266
9.778
XLON
16/04/2021
09:20:42
00262310560EXPA1
327
9.778
XLON
16/04/2021
09:20:42
00262310561EXPA1
250
9.778
XLON
16/04/2021
09:20:42
00262310562EXPA1
288
9.778
XLON
16/04/2021
09:20:42
00262310563EXPA1
250
9.778
XLON
16/04/2021
09:20:42
00262310564EXPA1
288
9.778
XLON
16/04/2021
09:20:42
00262310565EXPA1
250
9.778
XLON
16/04/2021
09:20:42
00262310566EXPA1
194
9.778
XLON
16/04/2021
09:20:42
00262310567EXPA1
104
9.778
XLON
16/04/2021
09:20:42
00262310568EXPA1
250
9.798
XLON
16/04/2021
09:24:44
00262311255EXPA1
370
9.798
XLON
16/04/2021
09:24:44
00262311257EXPA1
1009
9.798
XLON
16/04/2021
09:24:44
00262311258EXPA1
365
9.806
XLON
16/04/2021
09:25:49
00262311764EXPA1
449
9.796
XLON
16/04/2021
09:28:14
00262312483EXPA1
292
9.796
XLON
16/04/2021
09:28:14
00262312484EXPA1
292
9.802
XLON
16/04/2021
09:31:07
00262313213EXPA1
26
9.802
XLON
16/04/2021
09:31:07
00262313214EXPA1
250
9.802
XLON
16/04/2021
09:31:07
00262313215EXPA1
913
9.802
XLON
16/04/2021
09:31:07
00262313216EXPA1
370
9.794
XLON
16/04/2021
09:34:31
00262314096EXPA1
370
9.794
XLON
16/04/2021
09:37:33
00262315174EXPA1
250
9.794
XLON
16/04/2021
09:37:33
00262315175EXPA1
197
9.794
XLON
16/04/2021
09:37:33
00262315176EXPA1
513
9.796
XLON
16/04/2021
09:37:33
00262315177EXPA1
853
9.788
XLON
16/04/2021
09:40:02
00262316124EXPA1
253
9.792
XLON
16/04/2021
09:42:00
00262316652EXPA1
615
9.792
XLON
16/04/2021
09:42:00
00262316654EXPA1
584
9.798
XLON
16/04/2021
09:46:04
00262317771EXPA1
854
9.804
XLON
16/04/2021
09:50:46
00262319490EXPA1
636
9.806
XLON
16/04/2021
09:52:01
00262320475EXPA1
601
9.794
XLON
16/04/2021
09:52:25
00262320657EXPA1
614
9.800
XLON
16/04/2021
09:57:42
00262322546EXPA1
795
9.800
XLON
16/04/2021
09:57:42
00262322547EXPA1
300
9.800
XLON
16/04/2021
09:57:42
00262322548EXPA1
129
9.800
XLON
16/04/2021
09:57:42
00262322549EXPA1
749
9.796
XLON
16/04/2021
10:00:20
00262323725EXPA1
494
9.798
XLON
16/04/2021
10:02:10
00262324090EXPA1
179
9.798
XLON
16/04/2021
10:02:10
00262324091EXPA1
250
9.798
XLON
16/04/2021
10:02:10
00262324092EXPA1
250
9.798
XLON
16/04/2021
10:02:10
00262324093EXPA1
26
9.794
XLON
16/04/2021
10:04:06
00262324367EXPA1
370
9.794
XLON
16/04/2021
10:04:15
00262324405EXPA1
177
9.794
XLON
16/04/2021
10:04:15
00262324406EXPA1
200
9.794
XLON
16/04/2021
10:04:15
00262324407EXPA1
446
9.794
XLON
16/04/2021
10:04:15
00262324408EXPA1
169
9.804
XLON
16/04/2021
10:08:12
00262325207EXPA1
59
9.804
XLON
16/04/2021
10:08:12
00262325208EXPA1
584
9.796
XLON
16/04/2021
10:09:20
00262325433EXPA1
392
9.806
XLON
16/04/2021
10:13:12
00262325856EXPA1
445
9.806
XLON
16/04/2021
10:13:12
00262325857EXPA1
152
9.806
XLON
16/04/2021
10:13:12
00262325858EXPA1
152
9.806
XLON
16/04/2021
10:13:12
00262325859EXPA1
687
9.806
XLON
16/04/2021
10:13:12
00262325860EXPA1
370
9.802
XLON
16/04/2021
10:16:03
00262326297EXPA1
300
9.804
XLON
16/04/2021
10:16:03
00262326298EXPA1
150
9.804
XLON
16/04/2021
10:16:03
00262326299EXPA1
663
9.804
XLON
16/04/2021
10:16:03
00262326300EXPA1
368
9.804
XLON
16/04/2021
10:18:34
00262326737EXPA1
158
9.804
XLON
16/04/2021
10:18:34
00262326738EXPA1
223
9.804
XLON
16/04/2021
10:24:05
00262327587EXPA1
364
9.804
XLON
16/04/2021
10:24:05
00262327588EXPA1
619
9.802
XLON
16/04/2021
10:24:59
00262327702EXPA1
10
9.806
XLON
16/04/2021
10:26:46
00262327945EXPA1
1728
9.806
XLON
16/04/2021
10:26:46
00262327946EXPA1
304
9.802
XLON
16/04/2021
10:32:45
00262328867EXPA1
96
9.802
XLON
16/04/2021
10:32:45
00262328872EXPA1
100
9.802
XLON
16/04/2021
10:32:45
00262328873EXPA1
250
9.802
XLON
16/04/2021
10:34:13
00262329111EXPA1
214
9.802
XLON
16/04/2021
10:34:13
00262329112EXPA1
530
9.800
XLON
16/04/2021
10:37:03
00262329580EXPA1
600
9.796
XLON
16/04/2021
10:39:05
00262329920EXPA1
388
9.796
XLON
16/04/2021
10:39:05
00262329921EXPA1
100
9.800
XLON
16/04/2021
10:42:27
00262330348EXPA1
100
9.800
XLON
16/04/2021
10:42:27
00262330349EXPA1
95
9.800
XLON
16/04/2021
10:42:27
00262330350EXPA1
1
9.800
XLON
16/04/2021
10:42:27
00262330351EXPA1
635
9.800
XLON
16/04/2021
10:42:27
00262330352EXPA1
549
9.798
XLON
16/04/2021
10:43:30
00262330487EXPA1
99
9.792
XLON
16/04/2021
10:44:44
00262330645EXPA1
404
9.792
XLON
16/04/2021
10:44:44
00262330646EXPA1
672
9.788
XLON
16/04/2021
10:45:57
00262330774EXPA1
626
9.786
XLON
16/04/2021
10:46:38
00262330913EXPA1
283
9.780
XLON
16/04/2021
10:49:24
00262331295EXPA1
670
9.780
XLON
16/04/2021
10:49:24
00262331296EXPA1
728
9.776
XLON
16/04/2021
10:49:26
00262331352EXPA1
311
9.776
XLON
16/04/2021
10:55:41
00262332480EXPA1
301
9.776
XLON
16/04/2021
10:55:41
00262332492EXPA1
611
9.776
XLON
16/04/2021
10:56:13
00262332638EXPA1
250
9.774
XLON
16/04/2021
10:58:30
00262332905EXPA1
290
9.774
XLON
16/04/2021
10:58:30
00262332906EXPA1
161
9.774
XLON
16/04/2021
10:58:30
00262332907EXPA1
250
9.772
XLON
16/04/2021
11:01:31
00262333264EXPA1
706
9.772
XLON
16/04/2021
11:01:31
00262333265EXPA1
393
9.786
XLON
16/04/2021
11:04:04
00262333593EXPA1
121
9.786
XLON
16/04/2021
11:04:04
00262333594EXPA1
507
9.788
XLON
16/04/2021
11:05:00
00262333727EXPA1
722
9.788
XLON
16/04/2021
11:05:00
00262333728EXPA1
1
9.788
XLON
16/04/2021
11:05:00
00262333729EXPA1
547
9.784
XLON
16/04/2021
11:05:48
00262333878EXPA1
115
9.784
XLON
16/04/2021
11:05:48
00262333880EXPA1
250
9.780
XLON
16/04/2021
11:08:35
00262334274EXPA1
250
9.786
XLON
16/04/2021
11:12:22
00262334836EXPA1
80
9.786
XLON
16/04/2021
11:12:22
00262334837EXPA1
152
9.786
XLON
16/04/2021
11:12:22
00262334838EXPA1
749
9.786
XLON
16/04/2021
11:12:22
00262334839EXPA1
183
9.786
XLON
16/04/2021
11:12:22
00262334840EXPA1
182
9.786
XLON
16/04/2021
11:12:22
00262334841EXPA1
105
9.786
XLON
16/04/2021
11:12:22
00262334842EXPA1
250
9.786
XLON
16/04/2021
11:19:45
00262335966EXPA1
1247
9.786
XLON
16/04/2021
11:21:04
00262336115EXPA1
250
9.782
XLON
16/04/2021
11:24:58
00262336663EXPA1
670
9.784
XLON
16/04/2021
11:27:10
00262336991EXPA1
250
9.774
XLON
16/04/2021
11:36:39
00262338480EXPA1
50
9.774
XLON
16/04/2021
11:36:39
00262338481EXPA1
173
9.774
XLON
16/04/2021
11:36:39
00262338482EXPA1
754
9.774
XLON
16/04/2021
11:36:39
00262338483EXPA1
638
9.772
XLON
16/04/2021
11:38:49
00262338798EXPA1
250
9.770
XLON
16/04/2021
11:41:12
00262339203EXPA1
28
9.770
XLON
16/04/2021
11:41:12
00262339205EXPA1
46
9.770
XLON
16/04/2021
11:41:12
00262339206EXPA1
681
9.764
XLON
16/04/2021
11:44:20
00262339865EXPA1
79
9.766
XLON
16/04/2021
11:46:22
00262340097EXPA1
52
9.766
XLON
16/04/2021
11:46:22
00262340099EXPA1
622
9.762
XLON
16/04/2021
11:49:03
00262340633EXPA1
99
9.762
XLON
16/04/2021
11:51:15
00262341078EXPA1
380
9.766
XLON
16/04/2021
11:51:52
00262341146EXPA1
869
9.766
XLON
16/04/2021
11:51:54
00262341148EXPA1
1451
9.770
XLON
16/04/2021
11:58:20
00262342131EXPA1
250
9.774
XLON
16/04/2021
12:00:59
00262342730EXPA1
250
9.774
XLON
16/04/2021
12:00:59
00262342733EXPA1
666
9.774
XLON
16/04/2021
12:00:59
00262342734EXPA1
99
9.774
XLON
16/04/2021
12:00:59
00262342736EXPA1
548
9.760
XLON
16/04/2021
12:04:13
00262343331EXPA1
603
9.760
XLON
16/04/2021
12:04:13
00262343332EXPA1
1952
9.760
XLON
16/04/2021
12:04:13
00262343333EXPA1
250
9.764
XLON
16/04/2021
12:08:22
00262344160EXPA1
190
9.760
XLON
16/04/2021
12:11:05
00262344755EXPA1
250
9.764
XLON
16/04/2021
12:11:22
00262344830EXPA1
248
9.764
XLON
16/04/2021
12:11:22
00262344831EXPA1
40
9.764
XLON
16/04/2021
12:11:22
00262344832EXPA1
600
9.768
XLON
16/04/2021
12:12:39
00262345118EXPA1
680
9.768
XLON
16/04/2021
12:12:39
00262345119EXPA1
1389
9.756
XLON
16/04/2021
12:15:07
00262345733EXPA1
563
9.756
XLON
16/04/2021
12:15:07
00262345734EXPA1
111
9.756
XLON
16/04/2021
12:15:07
00262345735EXPA1
191
9.758
XLON
16/04/2021
12:17:20
00262346093EXPA1
3
9.758
XLON
16/04/2021
12:17:20
00262346095EXPA1
287
9.758
XLON
16/04/2021
12:17:20
00262346098EXPA1
5
9.758
XLON
16/04/2021
12:17:20
00262346099EXPA1
150
9.758
XLON
16/04/2021
12:17:20
00262346100EXPA1
163
9.758
XLON
16/04/2021
12:17:20
00262346101EXPA1
225
9.758
XLON
16/04/2021
12:17:20
00262346102EXPA1
250
9.768
XLON
16/04/2021
12:22:28
00262347135EXPA1
310
9.774
XLON
16/04/2021
12:24:03
00262347430EXPA1
276
9.774
XLON
16/04/2021
12:24:03
00262347431EXPA1
574
9.778
XLON
16/04/2021
12:31:04
00262349129EXPA1
250
9.778
XLON
16/04/2021
12:31:09
00262349141EXPA1
217
9.778
XLON
16/04/2021
12:31:09
00262349142EXPA1
227
9.778
XLON
16/04/2021
12:31:09
00262349144EXPA1
250
9.806
XLON
16/04/2021
12:41:41
00262351237EXPA1
44
9.808
XLON
16/04/2021
12:42:01
00262351301EXPA1
37
9.808
XLON
16/04/2021
12:42:01
00262351303EXPA1
678
9.808
XLON
16/04/2021
12:42:02
00262351316EXPA1
643
9.812
XLON
16/04/2021
12:44:18
00262351819EXPA1
562
9.800
XLON
16/04/2021
12:51:13
00262353576EXPA1
250
9.816
XLON
16/04/2021
12:53:38
00262354031EXPA1
36
9.816
XLON
16/04/2021
12:53:38
00262354032EXPA1
1533
9.816
XLON
16/04/2021
12:54:08
00262354094EXPA1
641
9.820
XLON
16/04/2021
12:59:44
00262355434EXPA1
807
9.816
XLON
16/04/2021
13:01:21
00262355723EXPA1
56
9.816
XLON
16/04/2021
13:01:21
00262355724EXPA1
88
9.818
XLON
16/04/2021
13:01:22
00262355726EXPA1
200
9.818
XLON
16/04/2021
13:01:22
00262355727EXPA1
1047
9.818
XLON
16/04/2021
13:01:22
00262355728EXPA1
250
9.820
XLON
16/04/2021
13:04:02
00262356342EXPA1
52
9.820
XLON
16/04/2021
13:04:02
00262356343EXPA1
180
9.820
XLON
16/04/2021
13:04:02
00262356344EXPA1
86
9.820
XLON
16/04/2021
13:04:02
00262356345EXPA1
40
9.820
XLON
16/04/2021
13:04:25
00262356399EXPA1
200
9.820
XLON
16/04/2021
13:04:25
00262356400EXPA1
125
9.820
XLON
16/04/2021
13:04:25
00262356401EXPA1
233
9.820
XLON
16/04/2021
13:04:25
00262356402EXPA1
250
9.820
XLON
16/04/2021
13:07:09
00262357030EXPA1
52
9.820
XLON
16/04/2021
13:07:31
00262357074EXPA1
1379
9.820
XLON
16/04/2021
13:07:32
00262357076EXPA1
250
9.808
XLON
16/04/2021
13:13:50
00262358528EXPA1
52
9.808
XLON
16/04/2021
13:14:26
00262358698EXPA1
1
9.808
XLON
16/04/2021
13:14:26
00262358699EXPA1
90
9.808
XLON
16/04/2021
13:14:35
00262358733EXPA1
177
9.816
XLON
16/04/2021
13:14:45
00262358765EXPA1
1036
9.816
XLON
16/04/2021
13:16:39
00262359162EXPA1
250
9.816
XLON
16/04/2021
13:16:39
00262359163EXPA1
370
9.816
XLON
16/04/2021
13:16:39
00262359164EXPA1
250
9.816
XLON
16/04/2021
13:16:39
00262359165EXPA1
34
9.816
XLON
16/04/2021
13:16:39
00262359166EXPA1
1114
9.822
XLON
16/04/2021
13:19:27
00262359663EXPA1
847
9.808
XLON
16/04/2021
13:24:16
00262360800EXPA1
250
9.814
XLON
16/04/2021
13:28:04
00262361606EXPA1
250
9.814
XLON
16/04/2021
13:28:04
00262361608EXPA1
8
9.814
XLON
16/04/2021
13:28:04
00262361609EXPA1
11
9.814
XLON
16/04/2021
13:28:06
00262361626EXPA1
369
9.814
XLON
16/04/2021
13:28:07
00262361627EXPA1
62
9.814
XLON
16/04/2021
13:28:33
00262361736EXPA1
50
9.814
XLON
16/04/2021
13:28:33
00262361737EXPA1
250
9.824
XLON
16/04/2021
13:29:35
00262361924EXPA1
871
9.828
XLON
16/04/2021
13:29:40
00262361935EXPA1
2047
9.838
XLON
16/04/2021
13:32:32
00262363739EXPA1
760
9.836
XLON
16/04/2021
13:33:20
00262364071EXPA1
25
9.840
XLON
16/04/2021
13:34:24
00262364471EXPA1
56
9.840
XLON
16/04/2021
13:34:24
00262364472EXPA1
235
9.840
XLON
16/04/2021
13:34:24
00262364473EXPA1
37
9.840
XLON
16/04/2021
13:34:24
00262364474EXPA1
150
9.840
XLON
16/04/2021
13:34:24
00262364476EXPA1
967
9.840
XLON
16/04/2021
13:34:46
00262364629EXPA1
1200
9.838
XLON
16/04/2021
13:35:49
00262365042EXPA1
4
9.838
XLON
16/04/2021
13:35:49
00262365043EXPA1
733
9.820
XLON
16/04/2021
13:38:16
00262366040EXPA1
30
9.816
XLON
16/04/2021
13:39:14
00262366494EXPA1
500
9.816
XLON
16/04/2021
13:39:25
00262366534EXPA1
610
9.816
XLON
16/04/2021
13:39:25
00262366535EXPA1
51
9.814
XLON
16/04/2021
13:40:16
00262366827EXPA1
500
9.814
XLON
16/04/2021
13:40:16
00262366828EXPA1
500
9.824
XLON
16/04/2021
13:41:23
00262367264EXPA1
811
9.824
XLON
16/04/2021
13:41:23
00262367265EXPA1
2671
9.828
XLON
16/04/2021
13:44:00
00262368404EXPA1
22
9.830
XLON
16/04/2021
13:45:38
00262369265EXPA1
20
9.832
XLON
16/04/2021
13:45:40
00262369271EXPA1
1066
9.832
XLON
16/04/2021
13:45:40
00262369272EXPA1
673
9.834
XLON
16/04/2021
13:48:30
00262370459EXPA1
564
9.834
XLON
16/04/2021
13:48:30
00262370460EXPA1
47
9.840
XLON
16/04/2021
13:50:12
00262371101EXPA1
370
9.840
XLON
16/04/2021
13:50:13
00262371111EXPA1
836
9.840
XLON
16/04/2021
13:50:13
00262371113EXPA1
690
9.838
XLON
16/04/2021
13:50:59
00262371443EXPA1
541
9.830
XLON
16/04/2021
13:52:42
00262372071EXPA1
12
9.830
XLON
16/04/2021
13:53:50
00262372571EXPA1
1315
9.832
XLON
16/04/2021
13:54:03
00262372627EXPA1
814
9.826
XLON
16/04/2021
13:55:01
00262372966EXPA1
718
9.826
XLON
16/04/2021
13:55:42
00262373243EXPA1
1201
9.834
XLON
16/04/2021
13:57:39
00262374103EXPA1
250
9.824
XLON
16/04/2021
14:01:01
00262375240EXPA1
207
9.824
XLON
16/04/2021
14:01:01
00262375241EXPA1
45
9.822
XLON
16/04/2021
14:01:21
00262375352EXPA1
250
9.824
XLON
16/04/2021
14:02:02
00262375580EXPA1
250
9.824
XLON
16/04/2021
14:02:02
00262375585EXPA1
100
9.824
XLON
16/04/2021
14:02:02
00262375586EXPA1
582
9.824
XLON
16/04/2021
14:02:03
00262375587EXPA1
747
9.832
XLON
16/04/2021
14:03:39
00262376215EXPA1
349
9.832
XLON
16/04/2021
14:03:39
00262376217EXPA1
250
9.834
XLON
16/04/2021
14:05:09
00262377269EXPA1
987
9.834
XLON
16/04/2021
14:05:09
00262377270EXPA1
229
9.842
XLON
16/04/2021
14:07:34
00262378670EXPA1
600
9.842
XLON
16/04/2021
14:07:34
00262378673EXPA1
439
9.842
XLON
16/04/2021
14:07:34
00262378674EXPA1
689
9.838
XLON
16/04/2021
14:08:02
00262378952EXPA1
600
9.838
XLON
16/04/2021
14:08:42
00262379260EXPA1
383
9.850
XLON
16/04/2021
14:10:28
00262380050EXPA1
600
9.850
XLON
16/04/2021
14:10:28
00262380051EXPA1
163
9.850
XLON
16/04/2021
14:10:28
00262380052EXPA1
604
9.842
XLON
16/04/2021
14:13:48
00262381400EXPA1
1026
9.838
XLON
16/04/2021
14:15:15
00262382030EXPA1
808
9.836
XLON
16/04/2021
14:15:59
00262382284EXPA1
1110
9.846
XLON
16/04/2021
14:17:12
00262382771EXPA1
4
9.844
XLON
16/04/2021
14:18:35
00262383282EXPA1
442
9.844
XLON
16/04/2021
14:18:35
00262383283EXPA1
48
9.840
XLON
16/04/2021
14:20:59
00262384013EXPA1
61
9.838
XLON
16/04/2021
14:21:34
00262384276EXPA1
250
9.838
XLON
16/04/2021
14:21:34
00262384277EXPA1
1094
9.838
XLON
16/04/2021
14:21:52
00262384374EXPA1
488
9.840
XLON
16/04/2021
14:22:43
00262384707EXPA1
511
9.836
XLON
16/04/2021
14:23:37
00262385035EXPA1
189
9.834
XLON
16/04/2021
14:24:26
00262385282EXPA1
182
9.834
XLON
16/04/2021
14:24:26
00262385283EXPA1
857
9.834
XLON
16/04/2021
14:24:32
00262385299EXPA1
181
9.836
XLON
16/04/2021
14:26:06
00262386004EXPA1
13
9.836
XLON
16/04/2021
14:26:06
00262386005EXPA1
271
9.836
XLON
16/04/2021
14:26:06
00262386006EXPA1
23
9.834
XLON
16/04/2021
14:26:06
00262386007EXPA1
86
9.836
XLON
16/04/2021
14:26:06
00262386008EXPA1
250
9.836
XLON
16/04/2021
14:26:46
00262386274EXPA1
600
9.836
XLON
16/04/2021
14:26:52
00262386285EXPA1
1105
9.836
XLON
16/04/2021
14:26:52
00262386286EXPA1
774
9.822
XLON
16/04/2021
14:29:30
00262387041EXPA1
643
9.816
XLON
16/04/2021
14:29:50
00262387280EXPA1
250
9.818
XLON
16/04/2021
14:32:23
00262388154EXPA1
276
9.818
XLON
16/04/2021
14:32:23
00262388155EXPA1
250
9.822
XLON
16/04/2021
14:33:38
00262388426EXPA1
8
9.822
XLON
16/04/2021
14:33:38
00262388427EXPA1
264
9.822
XLON
16/04/2021
14:33:38
00262388428EXPA1
605
9.820
XLON
16/04/2021
14:34:39
00262388790EXPA1
250
9.816
XLON
16/04/2021
14:34:47
00262388825EXPA1
309
9.822
XLON
16/04/2021
14:36:33
00262389308EXPA1
25
9.822
XLON
16/04/2021
14:36:33
00262389309EXPA1
177
9.822
XLON
16/04/2021
14:36:33
00262389310EXPA1
96
9.822
XLON
16/04/2021
14:36:36
00262389326EXPA1
693
9.818
XLON
16/04/2021
14:37:02
00262389456EXPA1
41
9.830
XLON
16/04/2021
14:39:44
00262390547EXPA1
250
9.832
XLON
16/04/2021
14:40:53
00262390959EXPA1
203
9.832
XLON
16/04/2021
14:44:10
00262392093EXPA1
920
9.832
XLON
16/04/2021
14:44:10
00262392095EXPA1
250
9.832
XLON
16/04/2021
14:44:10
00262392097EXPA1
334
9.832
XLON
16/04/2021
14:44:10
00262392098EXPA1
250
9.836
XLON
16/04/2021
14:45:36
00262392711EXPA1
91
9.836
XLON
16/04/2021
14:45:36
00262392714EXPA1
269
9.836
XLON
16/04/2021
14:45:36
00262392716EXPA1
186
9.836
XLON
16/04/2021
14:45:36
00262392718EXPA1
135
9.836
XLON
16/04/2021
14:45:36
00262392719EXPA1
250
9.836
XLON
16/04/2021
14:46:49
00262393169EXPA1
250
9.836
XLON
16/04/2021
14:46:49
00262393172EXPA1
674
9.836
XLON
16/04/2021
14:46:49
00262393173EXPA1
12
9.838
XLON
16/04/2021
14:48:19
00262393600EXPA1
816
9.838
XLON
16/04/2021
14:50:14
00262394344EXPA1
1267
9.836
XLON
16/04/2021
14:50:36
00262394494EXPA1
244
9.838
XLON
16/04/2021
14:51:41
00262394931EXPA1
336
9.838
XLON
16/04/2021
14:51:41
00262394933EXPA1
187
9.838
XLON
16/04/2021
14:51:41
00262394934EXPA1
521
9.838
XLON
16/04/2021
14:51:43
00262394948EXPA1
70
9.838
XLON
16/04/2021
14:52:46
00262395263EXPA1
250
9.834
XLON
16/04/2021
14:53:03
00262395355EXPA1
45
9.834
XLON
16/04/2021
14:53:03
00262395356EXPA1
399
9.834
XLON
16/04/2021
14:53:03
00262395357EXPA1
309
9.834
XLON
16/04/2021
14:53:17
00262395477EXPA1
242
9.834
XLON
16/04/2021
14:53:17
00262395481EXPA1
169
9.834
XLON
16/04/2021
14:54:23
00262395934EXPA1
217
9.834
XLON
16/04/2021
14:54:23
00262395936EXPA1
250
9.834
XLON
16/04/2021
14:55:19
00262396234EXPA1
250
9.834
XLON
16/04/2021
14:55:22
00262396245EXPA1
178
9.834
XLON
16/04/2021
14:55:22
00262396250EXPA1
38
9.830
XLON
16/04/2021
14:56:16
00262396486EXPA1
250
9.830
XLON
16/04/2021
14:56:19
00262396509EXPA1
309
9.830
XLON
16/04/2021
14:56:28
00262396550EXPA1
54
9.830
XLON
16/04/2021
14:56:28
00262396552EXPA1
269
9.830
XLON
16/04/2021
14:56:28
00262396554EXPA1
5
9.830
XLON
16/04/2021
14:56:28
00262396555EXPA1
490
9.828
XLON
16/04/2021
14:57:26
00262396868EXPA1
65
9.828
XLON
16/04/2021
14:57:26
00262396871EXPA1
55
9.828
XLON
16/04/2021
14:58:28
00262397270EXPA1
987
9.828
XLON
16/04/2021
14:58:28
00262397271EXPA1
229
9.826
XLON
16/04/2021
14:59:04
00262397522EXPA1
214
9.826
XLON
16/04/2021
14:59:04
00262397523EXPA1
431
9.826
XLON
16/04/2021
14:59:04
00262397524EXPA1
271
9.826
XLON
16/04/2021
14:59:04
00262397525EXPA1
19
9.826
XLON
16/04/2021
14:59:04
00262397527EXPA1
539
9.822
XLON
16/04/2021
14:59:17
00262397596EXPA1
443
9.820
XLON
16/04/2021
15:00:08
00262398195EXPA1
393
9.820
XLON
16/04/2021
15:00:08
00262398196EXPA1
15
9.820
XLON
16/04/2021
15:00:08
00262398197EXPA1
43
9.820
XLON
16/04/2021
15:00:42
00262398602EXPA1
461
9.820
XLON
16/04/2021
15:00:42
00262398603EXPA1
250
9.820
XLON
16/04/2021
15:01:05
00262398786EXPA1
1272
9.824
XLON
16/04/2021
15:02:12
00262399387EXPA1
307
9.828
XLON
16/04/2021
15:04:06
00262400081EXPA1
221
9.828
XLON
16/04/2021
15:04:06
00262400082EXPA1
115
9.828
XLON
16/04/2021
15:04:06
00262400083EXPA1
45
9.828
XLON
16/04/2021
15:04:06
00262400084EXPA1
250
9.830
XLON
16/04/2021
15:04:33
00262400250EXPA1
426
9.830
XLON
16/04/2021
15:04:33
00262400251EXPA1
109
9.830
XLON
16/04/2021
15:04:33
00262400252EXPA1
250
9.830
XLON
16/04/2021
15:04:48
00262400327EXPA1
250
9.832
XLON
16/04/2021
15:06:25
00262401002EXPA1
43
9.830
XLON
16/04/2021
15:07:22
00262401394EXPA1
72
9.830
XLON
16/04/2021
15:07:22
00262401395EXPA1
552
9.830
XLON
16/04/2021
15:07:22
00262401396EXPA1
9
9.824
XLON
16/04/2021
15:07:42
00262401550EXPA1
560
9.822
XLON
16/04/2021
15:09:15
00262402242EXPA1
250
9.824
XLON
16/04/2021
15:09:20
00262402276EXPA1
150
9.824
XLON
16/04/2021
15:09:20
00262402277EXPA1
317
9.824
XLON
16/04/2021
15:09:20
00262402278EXPA1
375
9.824
XLON
16/04/2021
15:09:20
00262402279EXPA1
430
9.824
XLON
16/04/2021
15:09:20
00262402281EXPA1
640
9.822
XLON
16/04/2021
15:09:47
00262402470EXPA1
250
9.824
XLON
16/04/2021
15:09:52
00262402502EXPA1
32
9.824
XLON
16/04/2021
15:09:52
00262402503EXPA1
155
9.824
XLON
16/04/2021
15:09:52
00262402504EXPA1
21
9.824
XLON
16/04/2021
15:09:52
00262402505EXPA1
329
9.824
XLON
16/04/2021
15:10:07
00262402642EXPA1
260
9.824
XLON
16/04/2021
15:10:07
00262402643EXPA1
150
9.824
XLON
16/04/2021
15:10:07
00262402644EXPA1
351
9.824
XLON
16/04/2021
15:10:07
00262402645EXPA1
367
9.824
XLON
16/04/2021
15:10:07
00262402646EXPA1
467
9.820
XLON
16/04/2021
15:10:07
00262402647EXPA1
231
9.820
XLON
16/04/2021
15:10:07
00262402648EXPA1
309
9.818
XLON
16/04/2021
15:10:23
00262402756EXPA1
631
9.818
XLON
16/04/2021
15:10:23
00262402757EXPA1
421
9.818
XLON
16/04/2021
15:10:23
00262402758EXPA1
1184
9.816
XLON
16/04/2021
15:12:27
00262403560EXPA1
1091
9.816
XLON
16/04/2021
15:13:20
00262403865EXPA1
772
9.798
XLON
16/04/2021
15:14:38
00262404444EXPA1
655
9.788
XLON
16/04/2021
15:16:17
00262405500EXPA1
1107
9.786
XLON
16/04/2021
15:19:21
00262407141EXPA1
109
9.786
XLON
16/04/2021
15:20:08
00262407690EXPA1
626
9.786
XLON
16/04/2021
15:20:08
00262407692EXPA1
250
9.790
XLON
16/04/2021
15:20:41
00262407998EXPA1
40
9.790
XLON
16/04/2021
15:20:42
00262408001EXPA1
576
9.790
XLON
16/04/2021
15:21:20
00262408221EXPA1
3
9.790
XLON
16/04/2021
15:21:28
00262408319EXPA1
138
9.790
XLON
16/04/2021
15:21:28
00262408320EXPA1
136
9.790
XLON
16/04/2021
15:21:37
00262408385EXPA1
250
9.790
XLON
16/04/2021
15:21:51
00262408509EXPA1
771
9.792
XLON
16/04/2021
15:23:55
00262409716EXPA1
21
9.792
XLON
16/04/2021
15:24:13
00262409916EXPA1
150
9.792
XLON
16/04/2021
15:24:13
00262409917EXPA1
3
9.790
XLON
16/04/2021
15:24:29
00262410098EXPA1
250
9.792
XLON
16/04/2021
15:24:47
00262410275EXPA1
75
9.794
XLON
16/04/2021
15:24:53
00262410345EXPA1
739
9.794
XLON
16/04/2021
15:24:53
00262410346EXPA1
250
9.794
XLON
16/04/2021
15:24:53
00262410347EXPA1
109
9.794
XLON
16/04/2021
15:24:53
00262410348EXPA1
250
9.794
XLON
16/04/2021
15:24:53
00262410349EXPA1
109
9.794
XLON
16/04/2021
15:24:53
00262410350EXPA1
220
9.794
XLON
16/04/2021
15:24:53
00262410351EXPA1
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.ENDPOSDKABKOBKDFQD
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