REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
22/04/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 22/04/2021 it has purchased a total of 376,800 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
227,028
33,846
85,661
30,265
Highest price paid (per ordinary share)
9.518
9.512
9.518
9.510
Lowest price paid (per ordinary share)
9.402
9.404
9.402
9.404
Volume weighted average price paid (per ordinary share)
9.4504
9.4476
9.4505
9.4439
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 1,283,810,142 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 1,213,320,189 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
986
9.504
BATE
22/04/2021
07:07:53
00262944511EXPA1
400
9.506
BATE
22/04/2021
07:09:00
00262944784EXPA1
212
9.508
BATE
22/04/2021
07:11:37
00262945520EXPA1
825
9.508
BATE
22/04/2021
07:11:37
00262945521EXPA1
37
9.508
BATE
22/04/2021
07:11:37
00262945522EXPA1
40
9.508
BATE
22/04/2021
07:11:37
00262945523EXPA1
15
9.508
BATE
22/04/2021
07:11:37
00262945524EXPA1
667
9.508
BATE
22/04/2021
07:11:37
00262945525EXPA1
184
9.510
BATE
22/04/2021
07:14:13
00262946190EXPA1
100
9.474
BATE
22/04/2021
07:34:43
00262951386EXPA1
1200
9.480
BATE
22/04/2021
07:34:46
00262951406EXPA1
136
9.480
BATE
22/04/2021
07:34:46
00262951407EXPA1
40
9.480
BATE
22/04/2021
07:34:46
00262951408EXPA1
527
9.480
BATE
22/04/2021
07:34:46
00262951409EXPA1
136
9.454
BATE
22/04/2021
08:01:21
00262958286EXPA1
355
9.454
BATE
22/04/2021
08:01:21
00262958288EXPA1
70
9.450
BATE
22/04/2021
08:03:55
00262958800EXPA1
426
9.450
BATE
22/04/2021
08:04:01
00262958840EXPA1
35
9.450
BATE
22/04/2021
08:12:41
00262961139EXPA1
814
9.450
BATE
22/04/2021
08:12:41
00262961143EXPA1
482
9.440
BATE
22/04/2021
08:21:25
00262963046EXPA1
71
9.442
BATE
22/04/2021
08:26:23
00262964199EXPA1
101
9.448
BATE
22/04/2021
08:36:32
00262966235EXPA1
63
9.448
BATE
22/04/2021
08:36:32
00262966238EXPA1
79
9.448
BATE
22/04/2021
08:36:32
00262966239EXPA1
100
9.448
BATE
22/04/2021
08:36:32
00262966241EXPA1
34
9.436
BATE
22/04/2021
08:57:49
00262970586EXPA1
62
9.444
BATE
22/04/2021
09:42:24
00262979390EXPA1
727
9.444
BATE
22/04/2021
09:42:24
00262979391EXPA1
600
9.444
BATE
22/04/2021
09:42:24
00262979392EXPA1
460
9.444
BATE
22/04/2021
09:42:24
00262979393EXPA1
150
9.444
BATE
22/04/2021
09:55:24
00262981763EXPA1
845
9.444
BATE
22/04/2021
09:55:24
00262981764EXPA1
331
9.444
BATE
22/04/2021
09:58:49
00262982394EXPA1
600
9.436
BATE
22/04/2021
10:09:01
00262984272EXPA1
19
9.436
BATE
22/04/2021
10:09:01
00262984273EXPA1
160
9.436
BATE
22/04/2021
10:09:01
00262984274EXPA1
529
9.412
BATE
22/04/2021
10:56:49
00262993247EXPA1
1255
9.412
BATE
22/04/2021
11:01:01
00262994230EXPA1
44
9.412
BATE
22/04/2021
11:01:01
00262994231EXPA1
449
9.412
BATE
22/04/2021
11:01:01
00262994232EXPA1
170
9.408
BATE
22/04/2021
11:13:18
00262996488EXPA1
175
9.408
BATE
22/04/2021
11:13:18
00262996491EXPA1
35
9.408
BATE
22/04/2021
11:13:19
00262996498EXPA1
117
9.408
BATE
22/04/2021
11:13:19
00262996501EXPA1
100
9.410
BATE
22/04/2021
11:34:33
00263000340EXPA1
190
9.410
BATE
22/04/2021
11:34:33
00263000341EXPA1
700
9.410
BATE
22/04/2021
11:35:02
00263000443EXPA1
217
9.410
BATE
22/04/2021
11:35:02
00263000444EXPA1
389
9.404
BATE
22/04/2021
11:40:02
00263001233EXPA1
198
9.406
BATE
22/04/2021
11:48:08
00263002671EXPA1
900
9.416
BATE
22/04/2021
12:00:30
00263005166EXPA1
263
9.432
BATE
22/04/2021
12:30:23
00263011298EXPA1
273
9.432
BATE
22/04/2021
12:32:47
00263011920EXPA1
214
9.444
BATE
22/04/2021
12:41:45
00263014113EXPA1
1
9.436
BATE
22/04/2021
12:44:58
00263014762EXPA1
406
9.436
BATE
22/04/2021
12:44:58
00263014764EXPA1
150
9.426
BATE
22/04/2021
12:49:48
00263015867EXPA1
107
9.428
BATE
22/04/2021
12:57:24
00263017592EXPA1
92
9.428
BATE
22/04/2021
12:57:24
00263017594EXPA1
7
9.428
BATE
22/04/2021
12:57:24
00263017596EXPA1
9
9.428
BATE
22/04/2021
12:57:24
00263017597EXPA1
15
9.428
BATE
22/04/2021
12:57:24
00263017598EXPA1
33
9.428
BATE
22/04/2021
12:57:24
00263017599EXPA1
247
9.428
BATE
22/04/2021
12:57:24
00263017600EXPA1
67
9.438
BATE
22/04/2021
13:07:24
00263020135EXPA1
476
9.438
BATE
22/04/2021
13:07:24
00263020136EXPA1
1033
9.438
BATE
22/04/2021
13:07:24
00263020137EXPA1
240
9.428
BATE
22/04/2021
13:11:04
00263021037EXPA1
892
9.426
BATE
22/04/2021
13:14:22
00263021747EXPA1
315
9.448
BATE
22/04/2021
13:24:01
00263024604EXPA1
312
9.436
BATE
22/04/2021
13:36:12
00263030515EXPA1
419
9.438
BATE
22/04/2021
13:37:21
00263031034EXPA1
28
9.438
BATE
22/04/2021
13:37:21
00263031035EXPA1
78
9.422
BATE
22/04/2021
13:43:09
00263033360EXPA1
142
9.430
BATE
22/04/2021
13:48:23
00263035571EXPA1
202
9.432
BATE
22/04/2021
13:48:41
00263035702EXPA1
600
9.442
BATE
22/04/2021
13:55:52
00263038652EXPA1
600
9.442
BATE
22/04/2021
13:55:52
00263038653EXPA1
637
9.442
BATE
22/04/2021
13:55:52
00263038654EXPA1
200
9.444
BATE
22/04/2021
13:57:34
00263039488EXPA1
100
9.438
BATE
22/04/2021
14:01:36
00263041686EXPA1
360
9.436
BATE
22/04/2021
14:03:11
00263042614EXPA1
121
9.436
BATE
22/04/2021
14:04:10
00263043233EXPA1
13
9.436
BATE
22/04/2021
14:04:19
00263043336EXPA1
28
9.436
BATE
22/04/2021
14:04:26
00263043410EXPA1
56
9.436
BATE
22/04/2021
14:04:26
00263043411EXPA1
392
9.436
BATE
22/04/2021
14:04:26
00263043412EXPA1
337
9.448
BATE
22/04/2021
14:05:56
00263044218EXPA1
230
9.450
BATE
22/04/2021
14:06:39
00263044457EXPA1
96
9.450
BATE
22/04/2021
14:06:39
00263044459EXPA1
520
9.454
BATE
22/04/2021
14:12:45
00263047268EXPA1
396
9.448
BATE
22/04/2021
14:17:09
00263049248EXPA1
6
9.448
BATE
22/04/2021
14:18:05
00263049583EXPA1
47
9.446
BATE
22/04/2021
14:19:39
00263050331EXPA1
179
9.446
BATE
22/04/2021
14:19:39
00263050332EXPA1
1045
9.446
BATE
22/04/2021
14:19:39
00263050333EXPA1
1
9.446
BATE
22/04/2021
14:21:13
00263051269EXPA1
161
9.446
BATE
22/04/2021
14:21:13
00263051270EXPA1
164
9.448
BATE
22/04/2021
14:22:10
00263051747EXPA1
134
9.448
BATE
22/04/2021
14:22:10
00263051748EXPA1
100
9.448
BATE
22/04/2021
14:22:10
00263051749EXPA1
14
9.448
BATE
22/04/2021
14:22:10
00263051750EXPA1
90
9.448
BATE
22/04/2021
14:22:10
00263051751EXPA1
114
9.448
BATE
22/04/2021
14:22:10
00263051752EXPA1
5
9.448
BATE
22/04/2021
14:22:10
00263051753EXPA1
941
9.448
BATE
22/04/2021
14:22:10
00263051754EXPA1
118
9.440
BATE
22/04/2021
14:24:47
00263053146EXPA1
100
9.440
BATE
22/04/2021
14:24:47
00263053147EXPA1
113
9.440
BATE
22/04/2021
14:24:47
00263053149EXPA1
208
9.458
BATE
22/04/2021
14:28:50
00263054992EXPA1
255
9.458
BATE
22/04/2021
14:28:50
00263054993EXPA1
220
9.458
BATE
22/04/2021
14:28:50
00263054994EXPA1
211
9.452
BATE
22/04/2021
14:29:50
00263055456EXPA1
171
9.456
BATE
22/04/2021
14:31:49
00263056613EXPA1
227
9.456
BATE
22/04/2021
14:31:49
00263056618EXPA1
28
9.456
BATE
22/04/2021
14:31:49
00263056619EXPA1
15
9.448
BATE
22/04/2021
14:56:27
00263071414EXPA1
13
9.450
BATE
22/04/2021
14:57:03
00263071703EXPA1
107
9.496
BATE
22/04/2021
15:11:39
00263081748EXPA1
177
9.496
BATE
22/04/2021
15:11:39
00263081749EXPA1
135
9.496
BATE
22/04/2021
15:11:39
00263081750EXPA1
311
9.496
BATE
22/04/2021
15:11:39
00263081751EXPA1
172
9.512
BATE
22/04/2021
15:23:42
00263091032EXPA1
244
9.492
CHIX
22/04/2021
07:02:23
00262943371EXPA1
135
9.492
CHIX
22/04/2021
07:02:23
00262943372EXPA1
436
9.518
CHIX
22/04/2021
07:05:39
00262944029EXPA1
460
9.506
CHIX
22/04/2021
07:17:48
00262947130EXPA1
403
9.500
CHIX
22/04/2021
07:19:00
00262947382EXPA1
142
9.500
CHIX
22/04/2021
07:19:22
00262947450EXPA1
489
9.500
CHIX
22/04/2021
07:19:22
00262947451EXPA1
248
9.500
CHIX
22/04/2021
07:19:54
00262947596EXPA1
242
9.502
CHIX
22/04/2021
07:20:25
00262947691EXPA1
326
9.498
CHIX
22/04/2021
07:22:31
00262948326EXPA1
200
9.498
CHIX
22/04/2021
07:22:31
00262948327EXPA1
200
9.498
CHIX
22/04/2021
07:22:31
00262948328EXPA1
200
9.494
CHIX
22/04/2021
07:23:03
00262948427EXPA1
400
9.494
CHIX
22/04/2021
07:23:03
00262948429EXPA1
84
9.494
CHIX
22/04/2021
07:23:03
00262948430EXPA1
224
9.494
CHIX
22/04/2021
07:23:03
00262948431EXPA1
100
9.494
CHIX
22/04/2021
07:23:03
00262948432EXPA1
100
9.494
CHIX
22/04/2021
07:23:03
00262948433EXPA1
577
9.492
CHIX
22/04/2021
07:28:05
00262949426EXPA1
295
9.494
CHIX
22/04/2021
07:28:37
00262949542EXPA1
500
9.496
CHIX
22/04/2021
07:30:40
00262950010EXPA1
30
9.496
CHIX
22/04/2021
07:30:43
00262950029EXPA1
308
9.496
CHIX
22/04/2021
07:30:43
00262950030EXPA1
1402
9.496
CHIX
22/04/2021
07:30:43
00262950031EXPA1
308
9.448
CHIX
22/04/2021
07:41:44
00262953173EXPA1
84
9.436
CHIX
22/04/2021
07:46:15
00262954574EXPA1
526
9.446
CHIX
22/04/2021
07:54:08
00262956577EXPA1
499
9.452
CHIX
22/04/2021
07:59:09
00262957845EXPA1
363
9.454
CHIX
22/04/2021
08:01:21
00262958287EXPA1
73
9.454
CHIX
22/04/2021
08:01:21
00262958289EXPA1
670
9.454
CHIX
22/04/2021
08:01:21
00262958290EXPA1
845
9.446
CHIX
22/04/2021
08:08:03
00262959949EXPA1
255
9.446
CHIX
22/04/2021
08:08:03
00262959959EXPA1
285
9.446
CHIX
22/04/2021
08:08:03
00262959960EXPA1
352
9.450
CHIX
22/04/2021
08:10:12
00262960603EXPA1
3
9.450
CHIX
22/04/2021
08:10:12
00262960604EXPA1
214
9.440
CHIX
22/04/2021
08:15:29
00262961785EXPA1
225
9.440
CHIX
22/04/2021
08:17:52
00262962301EXPA1
339
9.440
CHIX
22/04/2021
08:17:52
00262962303EXPA1
400
9.440
CHIX
22/04/2021
08:21:25
00262963047EXPA1
270
9.440
CHIX
22/04/2021
08:21:25
00262963048EXPA1
100
9.440
CHIX
22/04/2021
08:21:25
00262963049EXPA1
100
9.440
CHIX
22/04/2021
08:21:25
00262963050EXPA1
66
9.440
CHIX
22/04/2021
08:21:25
00262963051EXPA1
33
9.440
CHIX
22/04/2021
08:23:45
00262963551EXPA1
386
9.440
CHIX
22/04/2021
08:23:45
00262963553EXPA1
14
9.440
CHIX
22/04/2021
08:23:45
00262963555EXPA1
200
9.440
CHIX
22/04/2021
08:23:45
00262963556EXPA1
235
9.442
CHIX
22/04/2021
08:26:23
00262964202EXPA1
1971
9.452
CHIX
22/04/2021
08:28:41
00262964562EXPA1
563
9.446
CHIX
22/04/2021
08:30:54
00262964915EXPA1
133
9.446
CHIX
22/04/2021
08:34:31
00262965787EXPA1
483
9.446
CHIX
22/04/2021
08:34:31
00262965788EXPA1
52
9.442
CHIX
22/04/2021
08:38:48
00262966624EXPA1
349
9.446
CHIX
22/04/2021
08:46:55
00262968570EXPA1
65
9.446
CHIX
22/04/2021
08:47:18
00262968635EXPA1
15
9.446
CHIX
22/04/2021
08:47:18
00262968636EXPA1
49
9.446
CHIX
22/04/2021
08:47:18
00262968637EXPA1
1310
9.446
CHIX
22/04/2021
08:47:18
00262968638EXPA1
23
9.436
CHIX
22/04/2021
08:57:49
00262970588EXPA1
589
9.434
CHIX
22/04/2021
09:08:58
00262972719EXPA1
142
9.434
CHIX
22/04/2021
09:11:59
00262973388EXPA1
229
9.438
CHIX
22/04/2021
09:15:20
00262974183EXPA1
137
9.438
CHIX
22/04/2021
09:15:20
00262974184EXPA1
1100
9.438
CHIX
22/04/2021
09:15:20
00262974185EXPA1
1369
9.438
CHIX
22/04/2021
09:15:20
00262974186EXPA1
349
9.438
CHIX
22/04/2021
09:17:04
00262974555EXPA1
600
9.438
CHIX
22/04/2021
09:17:04
00262974556EXPA1
119
9.438
CHIX
22/04/2021
09:17:04
00262974557EXPA1
18
9.438
CHIX
22/04/2021
09:17:04
00262974558EXPA1
183
9.438
CHIX
22/04/2021
09:17:04
00262974559EXPA1
237
9.438
CHIX
22/04/2021
09:17:04
00262974560EXPA1
951
9.434
CHIX
22/04/2021
09:20:03
00262975177EXPA1
339
9.434
CHIX
22/04/2021
09:20:03
00262975178EXPA1
139
9.436
CHIX
22/04/2021
09:22:53
00262975677EXPA1
312
9.436
CHIX
22/04/2021
09:22:53
00262975678EXPA1
248
9.436
CHIX
22/04/2021
09:22:53
00262975679EXPA1
214
9.450
CHIX
22/04/2021
09:26:50
00262976429EXPA1
329
9.450
CHIX
22/04/2021
09:27:06
00262976469EXPA1
212
9.460
CHIX
22/04/2021
09:32:10
00262977570EXPA1
616
9.460
CHIX
22/04/2021
09:32:10
00262977572EXPA1
115
9.454
CHIX
22/04/2021
09:35:41
00262978302EXPA1
115
9.454
CHIX
22/04/2021
09:35:41
00262978303EXPA1
368
9.454
CHIX
22/04/2021
09:35:41
00262978306EXPA1
264
9.454
CHIX
22/04/2021
09:35:41
00262978308EXPA1
188
9.446
CHIX
22/04/2021
09:47:02
00262980168EXPA1
503
9.446
CHIX
22/04/2021
09:47:02
00262980169EXPA1
214
9.438
CHIX
22/04/2021
09:49:22
00262980663EXPA1
1020
9.444
CHIX
22/04/2021
10:02:05
00262983001EXPA1
105
9.444
CHIX
22/04/2021
10:02:05
00262983002EXPA1
676
9.444
CHIX
22/04/2021
10:02:05
00262983003EXPA1
612
9.438
CHIX
22/04/2021
10:07:03
00262983955EXPA1
214
9.434
CHIX
22/04/2021
10:15:56
00262985555EXPA1
25
9.426
CHIX
22/04/2021
10:19:53
00262986439EXPA1
12
9.426
CHIX
22/04/2021
10:19:53
00262986440EXPA1
11
9.426
CHIX
22/04/2021
10:19:53
00262986441EXPA1
511
9.426
CHIX
22/04/2021
10:20:23
00262986517EXPA1
11
9.414
CHIX
22/04/2021
10:24:44
00262987415EXPA1
43
9.410
CHIX
22/04/2021
10:28:14
00262988030EXPA1
31
9.412
CHIX
22/04/2021
10:33:29
00262988990EXPA1
240
9.412
CHIX
22/04/2021
10:33:29
00262988992EXPA1
232
9.412
CHIX
22/04/2021
10:33:29
00262988995EXPA1
172
9.418
CHIX
22/04/2021
10:39:58
00262990024EXPA1
55
9.418
CHIX
22/04/2021
10:39:58
00262990025EXPA1
117
9.418
CHIX
22/04/2021
10:40:25
00262990110EXPA1
425
9.420
CHIX
22/04/2021
10:48:02
00262991433EXPA1
300
9.420
CHIX
22/04/2021
10:48:02
00262991434EXPA1
205
9.420
CHIX
22/04/2021
10:48:02
00262991435EXPA1
176
9.420
CHIX
22/04/2021
10:48:02
00262991436EXPA1
632
9.414
CHIX
22/04/2021
10:53:20
00262992340EXPA1
721
9.402
CHIX
22/04/2021
11:08:22
00262995713EXPA1
451
9.408
CHIX
22/04/2021
11:13:18
00262996487EXPA1
58
9.408
CHIX
22/04/2021
11:13:18
00262996496EXPA1
315
9.408
CHIX
22/04/2021
11:13:18
00262996497EXPA1
278
9.408
CHIX
22/04/2021
11:13:19
00262996499EXPA1
604
9.420
CHIX
22/04/2021
11:17:49
00262997440EXPA1
51
9.416
CHIX
22/04/2021
11:24:21
00262998564EXPA1
310
9.416
CHIX
22/04/2021
11:30:43
00262999733EXPA1
353
9.416
CHIX
22/04/2021
11:30:43
00262999734EXPA1
709
9.406
CHIX
22/04/2021
11:48:05
00263002645EXPA1
265
9.406
CHIX
22/04/2021
11:48:08
00263002673EXPA1
48
9.402
CHIX
22/04/2021
11:48:15
00263002698EXPA1
375
9.402
CHIX
22/04/2021
11:49:04
00263002877EXPA1
542
9.414
CHIX
22/04/2021
11:58:53
00263004777EXPA1
7
9.428
CHIX
22/04/2021
12:02:55
00263005587EXPA1
236
9.432
CHIX
22/04/2021
12:04:02
00263005894EXPA1
100
9.432
CHIX
22/04/2021
12:04:02
00263005895EXPA1
600
9.432
CHIX
22/04/2021
12:04:02
00263005896EXPA1
600
9.432
CHIX
22/04/2021
12:04:02
00263005897EXPA1
263
9.432
CHIX
22/04/2021
12:04:02
00263005898EXPA1
605
9.428
CHIX
22/04/2021
12:06:23
00263006255EXPA1
26
9.428
CHIX
22/04/2021
12:06:23
00263006256EXPA1
78
9.434
CHIX
22/04/2021
12:08:48
00263006881EXPA1
376
9.434
CHIX
22/04/2021
12:08:48
00263006882EXPA1
108
9.434
CHIX
22/04/2021
12:08:48
00263006883EXPA1
212
9.440
CHIX
22/04/2021
12:21:10
00263009593EXPA1
384
9.440
CHIX
22/04/2021
12:21:10
00263009594EXPA1
2
9.440
CHIX
22/04/2021
12:23:53
00263010124EXPA1
284
9.440
CHIX
22/04/2021
12:23:53
00263010126EXPA1
363
9.440
CHIX
22/04/2021
12:23:53
00263010128EXPA1
130
9.432
CHIX
22/04/2021
12:30:23
00263011299EXPA1
200
9.432
CHIX
22/04/2021
12:30:23
00263011300EXPA1
68
9.432
CHIX
22/04/2021
12:30:23
00263011301EXPA1
163
9.434
CHIX
22/04/2021
12:33:52
00263012202EXPA1
285
9.434
CHIX
22/04/2021
12:33:52
00263012203EXPA1
380
9.434
CHIX
22/04/2021
12:33:52
00263012205EXPA1
117
9.446
CHIX
22/04/2021
12:38:07
00263013254EXPA1
1
9.444
CHIX
22/04/2021
12:41:45
00263014111EXPA1
460
9.444
CHIX
22/04/2021
12:41:45
00263014115EXPA1
288
9.436
CHIX
22/04/2021
12:44:58
00263014765EXPA1
259
9.426
CHIX
22/04/2021
12:50:29
00263016056EXPA1
2
9.426
CHIX
22/04/2021
12:50:29
00263016058EXPA1
400
9.426
CHIX
22/04/2021
12:54:12
00263016853EXPA1
240
9.426
CHIX
22/04/2021
12:54:12
00263016854EXPA1
282
9.426
CHIX
22/04/2021
12:54:12
00263016855EXPA1
138
9.428
CHIX
22/04/2021
12:57:24
00263017591EXPA1
503
9.428
CHIX
22/04/2021
12:57:24
00263017593EXPA1
515
9.428
CHIX
22/04/2021
12:57:24
00263017595EXPA1
421
9.422
CHIX
22/04/2021
13:00:08
00263018236EXPA1
703
9.434
CHIX
22/04/2021
13:02:10
00263018771EXPA1
1196
9.434
CHIX
22/04/2021
13:02:10
00263018772EXPA1
1785
9.438
CHIX
22/04/2021
13:04:45
00263019523EXPA1
541
9.428
CHIX
22/04/2021
13:14:00
00263021609EXPA1
141
9.424
CHIX
22/04/2021
13:17:56
00263022576EXPA1
400
9.424
CHIX
22/04/2021
13:17:56
00263022577EXPA1
68
9.424
CHIX
22/04/2021
13:17:56
00263022578EXPA1
507
9.432
CHIX
22/04/2021
13:22:16
00263024059EXPA1
217
9.448
CHIX
22/04/2021
13:24:01
00263024605EXPA1
390
9.448
CHIX
22/04/2021
13:24:01
00263024606EXPA1
238
9.442
CHIX
22/04/2021
13:28:59
00263026247EXPA1
25
9.442
CHIX
22/04/2021
13:28:59
00263026249EXPA1
329
9.442
CHIX
22/04/2021
13:28:59
00263026252EXPA1
214
9.436
CHIX
22/04/2021
13:34:09
00263029744EXPA1
472
9.436
CHIX
22/04/2021
13:34:09
00263029746EXPA1
534
9.436
CHIX
22/04/2021
13:36:12
00263030514EXPA1
325
9.428
CHIX
22/04/2021
13:38:29
00263031440EXPA1
141
9.426
CHIX
22/04/2021
13:40:21
00263032185EXPA1
290
9.426
CHIX
22/04/2021
13:40:21
00263032186EXPA1
221
9.426
CHIX
22/04/2021
13:40:21
00263032187EXPA1
5
9.432
CHIX
22/04/2021
13:41:17
00263032667EXPA1
325
9.432
CHIX
22/04/2021
13:41:25
00263032728EXPA1
264
9.436
CHIX
22/04/2021
13:45:26
00263034309EXPA1
84
9.436
CHIX
22/04/2021
13:45:55
00263034499EXPA1
140
9.436
CHIX
22/04/2021
13:45:55
00263034500EXPA1
363
9.436
CHIX
22/04/2021
13:45:55
00263034502EXPA1
2
9.436
CHIX
22/04/2021
13:45:55
00263034505EXPA1
5
9.430
CHIX
22/04/2021
13:48:23
00263035570EXPA1
315
9.450
CHIX
22/04/2021
13:50:14
00263036418EXPA1
364
9.450
CHIX
22/04/2021
13:50:14
00263036419EXPA1
6
9.442
CHIX
22/04/2021
13:53:46
00263037791EXPA1
4
9.444
CHIX
22/04/2021
13:57:34
00263039489EXPA1
106
9.446
CHIX
22/04/2021
13:57:41
00263039570EXPA1
397
9.446
CHIX
22/04/2021
13:57:41
00263039571EXPA1
35
9.446
CHIX
22/04/2021
13:57:41
00263039572EXPA1
1
9.432
CHIX
22/04/2021
14:00:23
00263040913EXPA1
266
9.432
CHIX
22/04/2021
14:00:23
00263040914EXPA1
600
9.438
CHIX
22/04/2021
14:01:36
00263041684EXPA1
110
9.438
CHIX
22/04/2021
14:01:36
00263041688EXPA1
52
9.438
CHIX
22/04/2021
14:01:36
00263041689EXPA1
610
9.436
CHIX
22/04/2021
14:03:11
00263042611EXPA1
39
9.450
CHIX
22/04/2021
14:06:39
00263044454EXPA1
352
9.450
CHIX
22/04/2021
14:06:39
00263044455EXPA1
142
9.450
CHIX
22/04/2021
14:06:39
00263044456EXPA1
135
9.458
CHIX
22/04/2021
14:09:47
00263045873EXPA1
200
9.458
CHIX
22/04/2021
14:09:47
00263045875EXPA1
415
9.458
CHIX
22/04/2021
14:09:47
00263045876EXPA1
212
9.458
CHIX
22/04/2021
14:09:47
00263045877EXPA1
4
9.448
CHIX
22/04/2021
14:17:09
00263049249EXPA1
415
9.448
CHIX
22/04/2021
14:18:05
00263049584EXPA1
250
9.446
CHIX
22/04/2021
14:21:13
00263051268EXPA1
17
9.444
CHIX
22/04/2021
14:26:55
00263054109EXPA1
175
9.444
CHIX
22/04/2021
14:26:55
00263054111EXPA1
454
9.456
CHIX
22/04/2021
14:28:17
00263054783EXPA1
426
9.452
CHIX
22/04/2021
14:29:50
00263055451EXPA1
131
9.452
CHIX
22/04/2021
14:33:46
00263057590EXPA1
78
9.456
CHIX
22/04/2021
14:34:00
00263057658EXPA1
88
9.456
CHIX
22/04/2021
14:34:00
00263057660EXPA1
313
9.456
CHIX
22/04/2021
14:34:00
00263057662EXPA1
63
9.454
CHIX
22/04/2021
14:37:30
00263059647EXPA1
498
9.454
CHIX
22/04/2021
14:37:30
00263059648EXPA1
210
9.452
CHIX
22/04/2021
14:42:12
00263062308EXPA1
200
9.452
CHIX
22/04/2021
14:42:12
00263062314EXPA1
567
9.452
CHIX
22/04/2021
14:42:12
00263062315EXPA1
71
9.452
CHIX
22/04/2021
14:42:12
00263062317EXPA1
62
9.454
CHIX
22/04/2021
14:42:15
00263062350EXPA1
135
9.454
CHIX
22/04/2021
14:43:53
00263063183EXPA1
100
9.454
CHIX
22/04/2021
14:43:53
00263063184EXPA1
400
9.454
CHIX
22/04/2021
14:43:53
00263063185EXPA1
1207
9.454
CHIX
22/04/2021
14:43:53
00263063186EXPA1
874
9.456
CHIX
22/04/2021
14:45:20
00263064191EXPA1
182
9.456
CHIX
22/04/2021
14:47:26
00263065612EXPA1
500
9.456
CHIX
22/04/2021
14:47:26
00263065614EXPA1
166
9.456
CHIX
22/04/2021
14:47:26
00263065615EXPA1
500
9.456
CHIX
22/04/2021
14:47:26
00263065617EXPA1
298
9.454
CHIX
22/04/2021
14:48:53
00263066567EXPA1
37
9.454
CHIX
22/04/2021
14:48:53
00263066569EXPA1
46
9.450
CHIX
22/04/2021
14:55:46
00263071078EXPA1
142
9.450
CHIX
22/04/2021
14:55:46
00263071079EXPA1
86
9.450
CHIX
22/04/2021
14:55:46
00263071080EXPA1
362
9.450
CHIX
22/04/2021
14:55:46
00263071082EXPA1
481
9.450
CHIX
22/04/2021
14:56:27
00263071411EXPA1
100
9.450
CHIX
22/04/2021
14:56:27
00263071412EXPA1
135
9.450
CHIX
22/04/2021
14:56:27
00263071413EXPA1
236
9.450
CHIX
22/04/2021
14:57:00
00263071678EXPA1
100
9.450
CHIX
22/04/2021
14:57:00
00263071679EXPA1
972
9.450
CHIX
22/04/2021
14:57:03
00263071701EXPA1
133
9.448
CHIX
22/04/2021
14:58:40
00263072656EXPA1
101
9.448
CHIX
22/04/2021
14:58:40
00263072657EXPA1
212
9.448
CHIX
22/04/2021
14:58:40
00263072658EXPA1
29
9.448
CHIX
22/04/2021
14:58:40
00263072659EXPA1
9
9.448
CHIX
22/04/2021
14:58:40
00263072660EXPA1
20
9.448
CHIX
22/04/2021
14:58:40
00263072661EXPA1
1
9.448
CHIX
22/04/2021
14:58:40
00263072662EXPA1
345
9.448
CHIX
22/04/2021
14:58:50
00263072799EXPA1
587
9.448
CHIX
22/04/2021
14:58:50
00263072800EXPA1
8
9.452
CHIX
22/04/2021
15:00:02
00263073760EXPA1
672
9.452
CHIX
22/04/2021
15:00:03
00263073845EXPA1
883
9.472
CHIX
22/04/2021
15:03:36
00263076134EXPA1
471
9.470
CHIX
22/04/2021
15:05:30
00263077469EXPA1
59
9.480
CHIX
22/04/2021
15:07:22
00263078898EXPA1
658
9.498
CHIX
22/04/2021
15:09:49
00263080503EXPA1
11
9.502
CHIX
22/04/2021
15:14:55
00263084276EXPA1
6
9.500
CHIX
22/04/2021
15:15:55
00263085013EXPA1
172
9.500
CHIX
22/04/2021
15:15:55
00263085016EXPA1
453
9.500
CHIX
22/04/2021
15:15:56
00263085034EXPA1
612
9.500
CHIX
22/04/2021
15:17:31
00263086172EXPA1
547
9.500
CHIX
22/04/2021
15:18:08
00263086681EXPA1
653
9.512
CHIX
22/04/2021
15:21:43
00263089635EXPA1
320
9.508
CHIX
22/04/2021
15:21:48
00263089704EXPA1
7
9.510
CHIX
22/04/2021
15:21:51
00263089774EXPA1
1
9.510
CHIX
22/04/2021
15:22:10
00263090029EXPA1
98
9.510
CHIX
22/04/2021
15:22:10
00263090030EXPA1
110
9.510
CHIX
22/04/2021
15:22:19
00263090126EXPA1
500
9.510
CHIX
22/04/2021
15:22:19
00263090127EXPA1
100
9.510
CHIX
22/04/2021
15:22:19
00263090128EXPA1
260
9.510
CHIX
22/04/2021
15:22:19
00263090129EXPA1
260
9.510
CHIX
22/04/2021
15:22:19
00263090130EXPA1
316
9.510
CHIX
22/04/2021
15:22:19
00263090131EXPA1
284
9.510
CHIX
22/04/2021
15:22:19
00263090133EXPA1
4
9.510
CHIX
22/04/2021
15:23:08
00263090682EXPA1
170
9.510
CHIX
22/04/2021
15:23:08
00263090683EXPA1
8
9.510
CHIX
22/04/2021
15:23:08
00263090685EXPA1
529
9.512
CHIX
22/04/2021
15:23:39
00263091016EXPA1
224
9.512
CHIX
22/04/2021
15:23:51
00263091158EXPA1
299
9.512
CHIX
22/04/2021
15:24:06
00263091482EXPA1
3
9.512
CHIX
22/04/2021
15:24:17
00263091640EXPA1
356
9.512
CHIX
22/04/2021
15:24:29
00263091804EXPA1
867
9.504
TRQX
22/04/2021
07:07:53
00262944510EXPA1
178
9.498
TRQX
22/04/2021
07:10:06
00262945040EXPA1
1483
9.498
TRQX
22/04/2021
07:10:06
00262945041EXPA1
131
9.506
TRQX
22/04/2021
07:20:34
00262947712EXPA1
500
9.506
TRQX
22/04/2021
07:20:34
00262947713EXPA1
507
9.506
TRQX
22/04/2021
07:20:37
00262947717EXPA1
479
9.506
TRQX
22/04/2021
07:20:39
00262947727EXPA1
68
9.506
TRQX
22/04/2021
07:20:39
00262947728EXPA1
100
9.494
TRQX
22/04/2021
07:23:03
00262948426EXPA1
500
9.494
TRQX
22/04/2021
07:23:03
00262948428EXPA1
835
9.442
TRQX
22/04/2021
07:45:05
00262954167EXPA1
200
9.440
TRQX
22/04/2021
07:49:25
00262955224EXPA1
163
9.440
TRQX
22/04/2021
07:49:25
00262955225EXPA1
44
9.450
TRQX
22/04/2021
08:12:41
00262961141EXPA1
64
9.450
TRQX
22/04/2021
08:12:41
00262961142EXPA1
575
9.450
TRQX
22/04/2021
08:12:41
00262961144EXPA1
404
9.442
TRQX
22/04/2021
08:38:48
00262966626EXPA1
285
9.442
TRQX
22/04/2021
08:38:48
00262966627EXPA1
1016
9.440
TRQX
22/04/2021
08:54:59
00262970095EXPA1
340
9.436
TRQX
22/04/2021
08:57:49
00262970587EXPA1
347
9.442
TRQX
22/04/2021
08:59:38
00262970948EXPA1
919
9.440
TRQX
22/04/2021
09:01:35
00262971294EXPA1
190
9.440
TRQX
22/04/2021
09:03:24
00262971610EXPA1
214
9.434
TRQX
22/04/2021
09:20:03
00262975176EXPA1
395
9.448
TRQX
22/04/2021
09:37:47
00262978667EXPA1
649
9.436
TRQX
22/04/2021
10:09:01
00262984271EXPA1
267
9.410
TRQX
22/04/2021
10:27:45
00262987891EXPA1
31
9.412
TRQX
22/04/2021
10:28:14
00262988029EXPA1
1610
9.414
TRQX
22/04/2021
10:28:42
00262988139EXPA1
77
9.414
TRQX
22/04/2021
10:34:56
00262989232EXPA1
1742
9.414
TRQX
22/04/2021
10:34:56
00262989233EXPA1
275
9.404
TRQX
22/04/2021
11:11:56
00262996272EXPA1
276
9.404
TRQX
22/04/2021
11:11:56
00262996273EXPA1
18
9.404
TRQX
22/04/2021
11:11:56
00262996274EXPA1
45
9.404
TRQX
22/04/2021
11:11:56
00262996275EXPA1
5
9.416
TRQX
22/04/2021
11:20:41
00262997927EXPA1
1425
9.416
TRQX
22/04/2021
11:20:41
00262997928EXPA1
11
9.416
TRQX
22/04/2021
11:24:10
00262998517EXPA1
11
9.416
TRQX
22/04/2021
11:24:10
00262998518EXPA1
11
9.416
TRQX
22/04/2021
11:24:16
00262998552EXPA1
30
9.416
TRQX
22/04/2021
11:24:16
00262998553EXPA1
236
9.416
TRQX
22/04/2021
11:24:16
00262998554EXPA1
235
9.416
TRQX
22/04/2021
11:24:16
00262998555EXPA1
20
9.416
TRQX
22/04/2021
11:24:17
00262998557EXPA1
366
9.416
TRQX
22/04/2021
11:24:22
00262998566EXPA1
69
9.416
TRQX
22/04/2021
11:24:22
00262998567EXPA1
458
9.406
TRQX
22/04/2021
11:48:05
00263002643EXPA1
1857
9.404
TRQX
22/04/2021
11:49:22
00263002940EXPA1
113
9.416
TRQX
22/04/2021
12:00:30
00263005165EXPA1
118
9.416
TRQX
22/04/2021
12:00:31
00263005167EXPA1
343
9.440
TRQX
22/04/2021
12:16:56
00263008651EXPA1
906
9.432
TRQX
22/04/2021
12:30:23
00263011297EXPA1
946
9.434
TRQX
22/04/2021
12:33:52
00263012204EXPA1
100
9.428
TRQX
22/04/2021
12:49:48
00263015865EXPA1
100
9.428
TRQX
22/04/2021
12:49:48
00263015866EXPA1
684
9.426
TRQX
22/04/2021
13:14:22
00263021744EXPA1
11
9.446
TRQX
22/04/2021
13:25:46
00263025198EXPA1
5
9.442
TRQX
22/04/2021
13:30:46
00263027364EXPA1
1
9.442
TRQX
22/04/2021
13:30:46
00263027365EXPA1
100
9.442
TRQX
22/04/2021
13:30:46
00263027369EXPA1
457
9.428
TRQX
22/04/2021
13:38:29
00263031441EXPA1
58
9.450
TRQX
22/04/2021
13:50:14
00263036420EXPA1
286
9.450
TRQX
22/04/2021
13:50:14
00263036421EXPA1
220
9.440
TRQX
22/04/2021
13:55:14
00263038421EXPA1
100
9.440
TRQX
22/04/2021
13:55:14
00263038422EXPA1
15
9.434
TRQX
22/04/2021
14:00:57
00263041188EXPA1
815
9.436
TRQX
22/04/2021
14:04:10
00263043234EXPA1
43
9.436
TRQX
22/04/2021
14:04:19
00263043337EXPA1
83
9.436
TRQX
22/04/2021
14:04:19
00263043338EXPA1
240
9.436
TRQX
22/04/2021
14:04:19
00263043339EXPA1
34
9.436
TRQX
22/04/2021
14:04:26
00263043409EXPA1
4
9.450
TRQX
22/04/2021
14:06:39
00263044462EXPA1
218
9.448
TRQX
22/04/2021
14:17:09
00263049246EXPA1
378
9.448
TRQX
22/04/2021
14:18:05
00263049581EXPA1
25
9.456
TRQX
22/04/2021
14:31:42
00263056523EXPA1
7
9.456
TRQX
22/04/2021
14:31:42
00263056525EXPA1
49
9.456
TRQX
22/04/2021
14:31:42
00263056526EXPA1
213
9.456
TRQX
22/04/2021
14:31:46
00263056551EXPA1
25
9.456
TRQX
22/04/2021
14:31:48
00263056595EXPA1
190
9.454
TRQX
22/04/2021
14:37:29
00263059634EXPA1
190
9.452
TRQX
22/04/2021
14:42:12
00263062306EXPA1
100
9.452
TRQX
22/04/2021
14:42:12
00263062313EXPA1
214
9.454
TRQX
22/04/2021
14:48:53
00263066568EXPA1
126
9.450
TRQX
22/04/2021
14:51:17
00263068228EXPA1
30
9.450
TRQX
22/04/2021
14:51:17
00263068229EXPA1
9
9.450
TRQX
22/04/2021
14:51:17
00263068230EXPA1
213
9.450
TRQX
22/04/2021
14:51:28
00263068377EXPA1
392
9.450
TRQX
22/04/2021
14:52:05
00263068820EXPA1
93
9.466
TRQX
22/04/2021
15:03:07
00263075853EXPA1
309
9.470
TRQX
22/04/2021
15:05:30
00263077472EXPA1
76
9.472
TRQX
22/04/2021
15:05:37
00263077561EXPA1
34
9.496
TRQX
22/04/2021
15:11:39
00263081744EXPA1
6
9.496
TRQX
22/04/2021
15:11:39
00263081745EXPA1
209
9.496
TRQX
22/04/2021
15:11:39
00263081746EXPA1
5
9.496
TRQX
22/04/2021
15:11:39
00263081747EXPA1
225
9.502
TRQX
22/04/2021
15:14:55
00263084273EXPA1
101
9.500
TRQX
22/04/2021
15:15:55
00263085012EXPA1
30
9.500
TRQX
22/04/2021
15:15:55
00263085015EXPA1
12
9.500
TRQX
22/04/2021
15:15:55
00263085017EXPA1
230
9.508
TRQX
22/04/2021
15:21:51
00263089773EXPA1
246
9.510
TRQX
22/04/2021
15:21:51
00263089775EXPA1
250
9.516
XLON
22/04/2021
07:05:44
00262944038EXPA1
190
9.516
XLON
22/04/2021
07:05:57
00262944081EXPA1
198
9.516
XLON
22/04/2021
07:05:57
00262944082EXPA1
396
9.506
XLON
22/04/2021
07:06:13
00262944169EXPA1
31
9.510
XLON
22/04/2021
07:06:30
00262944232EXPA1
250
9.506
XLON
22/04/2021
07:06:48
00262944281EXPA1
156
9.506
XLON
22/04/2021
07:06:48
00262944282EXPA1
250
9.502
XLON
22/04/2021
07:07:19
00262944359EXPA1
974
9.502
XLON
22/04/2021
07:07:19
00262944360EXPA1
250
9.494
XLON
22/04/2021
07:07:41
00262944460EXPA1
482
9.496
XLON
22/04/2021
07:09:20
00262944866EXPA1
275
9.514
XLON
22/04/2021
07:15:25
00262946466EXPA1
284
9.514
XLON
22/04/2021
07:15:28
00262946481EXPA1
551
9.512
XLON
22/04/2021
07:16:03
00262946665EXPA1
567
9.512
XLON
22/04/2021
07:16:53
00262946940EXPA1
307
9.508
XLON
22/04/2021
07:16:58
00262946954EXPA1
248
9.508
XLON
22/04/2021
07:16:58
00262946955EXPA1
498
9.506
XLON
22/04/2021
07:17:25
00262947061EXPA1
428
9.508
XLON
22/04/2021
07:17:30
00262947078EXPA1
573
9.508
XLON
22/04/2021
07:17:30
00262947079EXPA1
72
9.498
XLON
22/04/2021
07:18:05
00262947174EXPA1
511
9.498
XLON
22/04/2021
07:18:05
00262947175EXPA1
826
9.490
XLON
22/04/2021
07:23:04
00262948435EXPA1
174
9.490
XLON
22/04/2021
07:23:04
00262948436EXPA1
1000
9.480
XLON
22/04/2021
07:24:31
00262948743EXPA1
593
9.480
XLON
22/04/2021
07:24:31
00262948744EXPA1
250
9.490
XLON
22/04/2021
07:25:46
00262948981EXPA1
100
9.490
XLON
22/04/2021
07:25:46
00262948982EXPA1
100
9.490
XLON
22/04/2021
07:25:46
00262948983EXPA1
184
9.490
XLON
22/04/2021
07:25:46
00262948984EXPA1
121
9.490
XLON
22/04/2021
07:25:46
00262948985EXPA1
250
9.490
XLON
22/04/2021
07:25:46
00262948986EXPA1
250
9.494
XLON
22/04/2021
07:28:02
00262949410EXPA1
250
9.494
XLON
22/04/2021
07:28:08
00262949443EXPA1
310
9.494
XLON
22/04/2021
07:28:08
00262949444EXPA1
119
9.494
XLON
22/04/2021
07:28:08
00262949445EXPA1
250
9.494
XLON
22/04/2021
07:28:37
00262949543EXPA1
450
9.492
XLON
22/04/2021
07:30:23
00262949934EXPA1
102
9.492
XLON
22/04/2021
07:30:23
00262949935EXPA1
689
9.484
XLON
22/04/2021
07:31:55
00262950500EXPA1
772
9.476
XLON
22/04/2021
07:32:59
00262950802EXPA1
1000
9.470
XLON
22/04/2021
07:33:09
00262950876EXPA1
424
9.468
XLON
22/04/2021
07:36:38
00262951940EXPA1
149
9.468
XLON
22/04/2021
07:36:38
00262951941EXPA1
56
9.460
XLON
22/04/2021
07:37:09
00262952047EXPA1
765
9.460
XLON
22/04/2021
07:37:09
00262952048EXPA1
944
9.460
XLON
22/04/2021
07:37:09
00262952049EXPA1
132
9.458
XLON
22/04/2021
07:37:42
00262952169EXPA1
639
9.458
XLON
22/04/2021
07:37:42
00262952170EXPA1
92
9.456
XLON
22/04/2021
07:38:48
00262952440EXPA1
556
9.456
XLON
22/04/2021
07:38:48
00262952441EXPA1
630
9.452
XLON
22/04/2021
07:39:45
00262952649EXPA1
487
9.450
XLON
22/04/2021
07:39:45
00262952650EXPA1
513
9.450
XLON
22/04/2021
07:39:45
00262952651EXPA1
500
9.448
XLON
22/04/2021
07:41:44
00262953174EXPA1
654
9.444
XLON
22/04/2021
07:43:58
00262953955EXPA1
250
9.436
XLON
22/04/2021
07:46:15
00262954575EXPA1
546
9.436
XLON
22/04/2021
07:46:15
00262954576EXPA1
164
9.436
XLON
22/04/2021
07:46:15
00262954578EXPA1
250
9.450
XLON
22/04/2021
07:47:56
00262954963EXPA1
146
9.450
XLON
22/04/2021
07:47:56
00262954964EXPA1
250
9.448
XLON
22/04/2021
07:48:29
00262955062EXPA1
155
9.448
XLON
22/04/2021
07:48:29
00262955063EXPA1
654
9.440
XLON
22/04/2021
07:49:23
00262955213EXPA1
148
9.446
XLON
22/04/2021
07:54:08
00262956578EXPA1
546
9.446
XLON
22/04/2021
07:54:08
00262956579EXPA1
100
9.446
XLON
22/04/2021
07:54:08
00262956580EXPA1
100
9.446
XLON
22/04/2021
07:54:08
00262956581EXPA1
100
9.446
XLON
22/04/2021
07:54:08
00262956582EXPA1
250
9.446
XLON
22/04/2021
07:54:39
00262956713EXPA1
100
9.446
XLON
22/04/2021
07:54:39
00262956714EXPA1
100
9.446
XLON
22/04/2021
07:54:39
00262956715EXPA1
20
9.446
XLON
22/04/2021
07:54:39
00262956716EXPA1
250
9.456
XLON
22/04/2021
07:55:52
00262957023EXPA1
246
9.456
XLON
22/04/2021
07:55:52
00262957024EXPA1
151
9.456
XLON
22/04/2021
07:55:52
00262957025EXPA1
551
9.456
XLON
22/04/2021
07:56:40
00262957186EXPA1
446
9.456
XLON
22/04/2021
07:57:22
00262957333EXPA1
1514
9.456
XLON
22/04/2021
07:57:22
00262957334EXPA1
584
9.452
XLON
22/04/2021
07:59:09
00262957846EXPA1
231
9.452
XLON
22/04/2021
07:59:09
00262957847EXPA1
250
9.450
XLON
22/04/2021
08:03:52
00262958782EXPA1
150
9.450
XLON
22/04/2021
08:04:01
00262958842EXPA1
1135
9.450
XLON
22/04/2021
08:04:01
00262958843EXPA1
250
9.446
XLON
22/04/2021
08:06:03
00262959339EXPA1
546
9.446
XLON
22/04/2021
08:06:03
00262959341EXPA1
278
9.446
XLON
22/04/2021
08:06:03
00262959343EXPA1
250
9.446
XLON
22/04/2021
08:06:03
00262959344EXPA1
85
9.446
XLON
22/04/2021
08:06:03
00262959345EXPA1
443
9.440
XLON
22/04/2021
08:08:03
00262959961EXPA1
603
9.450
XLON
22/04/2021
08:10:12
00262960605EXPA1
189
9.448
XLON
22/04/2021
08:12:41
00262961140EXPA1
250
9.440
XLON
22/04/2021
08:15:29
00262961786EXPA1
491
9.440
XLON
22/04/2021
08:15:29
00262961787EXPA1
250
9.440
XLON
22/04/2021
08:16:37
00262962042EXPA1
386
9.440
XLON
22/04/2021
08:17:52
00262962306EXPA1
621
9.440
XLON
22/04/2021
08:17:52
00262962307EXPA1
811
9.438
XLON
22/04/2021
08:19:12
00262962601EXPA1
32
9.444
XLON
22/04/2021
08:21:25
00262963045EXPA1
745
9.440
XLON
22/04/2021
08:23:45
00262963552EXPA1
337
9.440
XLON
22/04/2021
08:23:45
00262963554EXPA1
269
9.442
XLON
22/04/2021
08:26:23
00262964200EXPA1
153
9.442
XLON
22/04/2021
08:26:23
00262964201EXPA1
265
9.442
XLON
22/04/2021
08:26:23
00262964203EXPA1
927
9.446
XLON
22/04/2021
08:30:54
00262964916EXPA1
14
9.446
XLON
22/04/2021
08:30:54
00262964917EXPA1
250
9.446
XLON
22/04/2021
08:34:08
00262965710EXPA1
1043
9.446
XLON
22/04/2021
08:34:31
00262965792EXPA1
150
9.448
XLON
22/04/2021
08:36:32
00262966236EXPA1
150
9.448
XLON
22/04/2021
08:36:32
00262966237EXPA1
250
9.448
XLON
22/04/2021
08:36:32
00262966240EXPA1
241
9.448
XLON
22/04/2021
08:36:32
00262966242EXPA1
239
9.448
XLON
22/04/2021
08:36:32
00262966243EXPA1
194
9.442
XLON
22/04/2021
08:38:48
00262966625EXPA1
286
9.442
XLON
22/04/2021
08:38:48
00262966628EXPA1
201
9.442
XLON
22/04/2021
08:38:48
00262966629EXPA1
236
9.446
XLON
22/04/2021
08:41:08
00262967199EXPA1
271
9.446
XLON
22/04/2021
08:41:08
00262967200EXPA1
102
9.446
XLON
22/04/2021
08:41:08
00262967201EXPA1
271
9.446
XLON
22/04/2021
08:41:08
00262967202EXPA1
250
9.446
XLON
22/04/2021
08:41:08
00262967203EXPA1
271
9.446
XLON
22/04/2021
08:41:08
00262967204EXPA1
48
9.446
XLON
22/04/2021
08:41:08
00262967205EXPA1
811
9.442
XLON
22/04/2021
08:43:04
00262967619EXPA1
130
9.438
XLON
22/04/2021
08:44:22
00262967977EXPA1
658
9.438
XLON
22/04/2021
08:44:22
00262967980EXPA1
287
9.444
XLON
22/04/2021
08:46:30
00262968508EXPA1
250
9.440
XLON
22/04/2021
08:49:48
00262969103EXPA1
1192
9.440
XLON
22/04/2021
08:49:48
00262969104EXPA1
150
9.440
XLON
22/04/2021
08:49:48
00262969105EXPA1
39
9.442
XLON
22/04/2021
08:49:48
00262969107EXPA1
250
9.440
XLON
22/04/2021
08:52:40
00262969610EXPA1
704
9.440
XLON
22/04/2021
08:52:40
00262969611EXPA1
133
9.440
XLON
22/04/2021
08:52:40
00262969612EXPA1
117
9.440
XLON
22/04/2021
08:52:40
00262969613EXPA1
249
9.440
XLON
22/04/2021
08:52:40
00262969614EXPA1
43
9.440
XLON
22/04/2021
08:52:40
00262969615EXPA1
250
9.440
XLON
22/04/2021
08:54:59
00262970096EXPA1
206
9.440
XLON
22/04/2021
08:54:59
00262970097EXPA1
69
9.440
XLON
22/04/2021
08:54:59
00262970098EXPA1
87
9.436
XLON
22/04/2021
08:57:49
00262970590EXPA1
100
9.436
XLON
22/04/2021
08:57:49
00262970591EXPA1
50
9.436
XLON
22/04/2021
08:57:49
00262970592EXPA1
936
9.442
XLON
22/04/2021
08:59:38
00262970949EXPA1
276
9.442
XLON
22/04/2021
08:59:38
00262970950EXPA1
197
9.440
XLON
22/04/2021
09:03:24
00262971611EXPA1
240
9.440
XLON
22/04/2021
09:03:24
00262971612EXPA1
211
9.440
XLON
22/04/2021
09:03:24
00262971613EXPA1
600
9.440
XLON
22/04/2021
09:03:37
00262971666EXPA1
68
9.440
XLON
22/04/2021
09:03:37
00262971667EXPA1
824
9.438
XLON
22/04/2021
09:04:40
00262971877EXPA1
250
9.438
XLON
22/04/2021
09:07:17
00262972438EXPA1
2
9.438
XLON
22/04/2021
09:07:17
00262972439EXPA1
741
9.436
XLON
22/04/2021
09:07:40
00262972490EXPA1
3
9.434
XLON
22/04/2021
09:08:58
00262972717EXPA1
1085
9.434
XLON
22/04/2021
09:08:58
00262972718EXPA1
1192
9.444
XLON
22/04/2021
09:24:00
00262975928EXPA1
250
9.442
XLON
22/04/2021
09:24:00
00262975929EXPA1
142
9.442
XLON
22/04/2021
09:24:00
00262975930EXPA1
14
9.446
XLON
22/04/2021
09:26:47
00262976424EXPA1
206
9.450
XLON
22/04/2021
09:26:50
00262976427EXPA1
486
9.450
XLON
22/04/2021
09:26:50
00262976428EXPA1
313
9.450
XLON
22/04/2021
09:27:06
00262976470EXPA1
214
9.450
XLON
22/04/2021
09:27:06
00262976474EXPA1
619
9.446
XLON
22/04/2021
09:30:00
00262977115EXPA1
1391
9.460
XLON
22/04/2021
09:32:10
00262977573EXPA1
91
9.454
XLON
22/04/2021
09:35:41
00262978304EXPA1
172
9.454
XLON
22/04/2021
09:35:41
00262978305EXPA1
745
9.454
XLON
22/04/2021
09:35:41
00262978307EXPA1
486
9.446
XLON
22/04/2021
09:37:54
00262978685EXPA1
651
9.438
XLON
22/04/2021
09:40:55
00262979170EXPA1
116
9.438
XLON
22/04/2021
09:40:55
00262979172EXPA1
1119
9.446
XLON
22/04/2021
09:47:02
00262980167EXPA1
214
9.438
XLON
22/04/2021
09:49:22
00262980664EXPA1
305
9.438
XLON
22/04/2021
09:49:22
00262980665EXPA1
701
9.444
XLON
22/04/2021
09:51:01
00262981000EXPA1
250
9.448
XLON
22/04/2021
09:53:04
00262981321EXPA1
600
9.448
XLON
22/04/2021
09:53:17
00262981355EXPA1
1028
9.448
XLON
22/04/2021
09:53:17
00262981356EXPA1
250
9.440
XLON
22/04/2021
09:55:57
00262981852EXPA1
460
9.440
XLON
22/04/2021
09:55:57
00262981853EXPA1
197
9.444
XLON
22/04/2021
09:58:31
00262982353EXPA1
230
9.444
XLON
22/04/2021
09:58:31
00262982354EXPA1
1027
9.444
XLON
22/04/2021
09:58:49
00262982395EXPA1
591
9.434
XLON
22/04/2021
10:04:19
00262983528EXPA1
357
9.438
XLON
22/04/2021
10:07:03
00262983956EXPA1
584
9.438
XLON
22/04/2021
10:07:03
00262983957EXPA1
53
9.434
XLON
22/04/2021
10:13:23
00262985144EXPA1
2116
9.434
XLON
22/04/2021
10:13:23
00262985145EXPA1
182
9.436
XLON
22/04/2021
10:16:55
00262985731EXPA1
250
9.436
XLON
22/04/2021
10:16:55
00262985732EXPA1
187
9.436
XLON
22/04/2021
10:16:55
00262985733EXPA1
250
9.436
XLON
22/04/2021
10:16:55
00262985734EXPA1
155
9.436
XLON
22/04/2021
10:16:55
00262985735EXPA1
250
9.436
XLON
22/04/2021
10:16:55
00262985736EXPA1
250
9.436
XLON
22/04/2021
10:16:55
00262985737EXPA1
147
9.436
XLON
22/04/2021
10:16:55
00262985738EXPA1
184
9.426
XLON
22/04/2021
10:19:53
00262986437EXPA1
298
9.426
XLON
22/04/2021
10:19:53
00262986438EXPA1
847
9.426
XLON
22/04/2021
10:20:23
00262986518EXPA1
653
9.418
XLON
22/04/2021
10:22:24
00262986926EXPA1
250
9.414
XLON
22/04/2021
10:24:44
00262987416EXPA1
886
9.416
XLON
22/04/2021
10:24:44
00262987417EXPA1
197
9.416
XLON
22/04/2021
10:24:44
00262987418EXPA1
127
9.416
XLON
22/04/2021
10:24:44
00262987419EXPA1
250
9.412
XLON
22/04/2021
10:33:29
00262988991EXPA1
520
9.412
XLON
22/04/2021
10:33:29
00262988993EXPA1
94
9.412
XLON
22/04/2021
10:33:29
00262988994EXPA1
191
9.412
XLON
22/04/2021
10:33:29
00262988996EXPA1
408
9.418
XLON
22/04/2021
10:39:58
00262990020EXPA1
250
9.418
XLON
22/04/2021
10:39:58
00262990021EXPA1
250
9.418
XLON
22/04/2021
10:39:58
00262990022EXPA1
250
9.418
XLON
22/04/2021
10:39:58
00262990023EXPA1
575
9.418
XLON
22/04/2021
10:40:25
00262990111EXPA1
1859
9.422
XLON
22/04/2021
10:43:57
00262990651EXPA1
250
9.420
XLON
22/04/2021
10:47:25
00262991324EXPA1
250
9.420
XLON
22/04/2021
10:48:02
00262991429EXPA1
100
9.420
XLON
22/04/2021
10:48:02
00262991430EXPA1
340
9.420
XLON
22/04/2021
10:48:02
00262991432EXPA1
652
9.412
XLON
22/04/2021
10:50:30
00262991798EXPA1
1024
9.414
XLON
22/04/2021
10:53:20
00262992341EXPA1
497
9.412
XLON
22/04/2021
10:56:01
00262992995EXPA1
418
9.412
XLON
22/04/2021
10:56:49
00262993248EXPA1
742
9.412
XLON
22/04/2021
10:56:49
00262993249EXPA1
371
9.412
XLON
22/04/2021
10:57:59
00262993593EXPA1
1199
9.404
XLON
22/04/2021
11:05:00
00262995102EXPA1
197
9.404
XLON
22/04/2021
11:05:00
00262995103EXPA1
183
9.404
XLON
22/04/2021
11:05:00
00262995104EXPA1
250
9.404
XLON
22/04/2021
11:05:00
00262995105EXPA1
91
9.404
XLON
22/04/2021
11:05:00
00262995106EXPA1
373
9.402
XLON
22/04/2021
11:08:22
00262995714EXPA1
466
9.402
XLON
22/04/2021
11:08:22
00262995715EXPA1
205
9.402
XLON
22/04/2021
11:08:26
00262995722EXPA1
1083
9.420
XLON
22/04/2021
11:17:49
00262997441EXPA1
22
9.414
XLON
22/04/2021
11:20:41
00262997925EXPA1
1090
9.418
XLON
22/04/2021
11:26:50
00262999066EXPA1
25
9.418
XLON
22/04/2021
11:26:50
00262999067EXPA1
398
9.418
XLON
22/04/2021
11:27:03
00262999106EXPA1
224
9.418
XLON
22/04/2021
11:30:00
00262999617EXPA1
1227
9.416
XLON
22/04/2021
11:30:43
00262999735EXPA1
1
9.410
XLON
22/04/2021
11:35:02
00263000445EXPA1
277
9.410
XLON
22/04/2021
11:35:02
00263000446EXPA1
246
9.410
XLON
22/04/2021
11:35:02
00263000447EXPA1
195
9.410
XLON
22/04/2021
11:35:08
00263000487EXPA1
20
9.410
XLON
22/04/2021
11:35:25
00263000539EXPA1
547
9.406
XLON
22/04/2021
11:37:04
00263000800EXPA1
13
9.404
XLON
22/04/2021
11:40:02
00263001234EXPA1
270
9.404
XLON
22/04/2021
11:40:02
00263001236EXPA1
228
9.404
XLON
22/04/2021
11:40:02
00263001238EXPA1
4
9.406
XLON
22/04/2021
11:48:05
00263002644EXPA1
27
9.406
XLON
22/04/2021
11:48:05
00263002646EXPA1
66
9.406
XLON
22/04/2021
11:48:05
00263002647EXPA1
66
9.406
XLON
22/04/2021
11:48:08
00263002672EXPA1
132
9.406
XLON
22/04/2021
11:48:08
00263002674EXPA1
143
9.406
XLON
22/04/2021
11:48:08
00263002675EXPA1
555
9.404
XLON
22/04/2021
11:48:10
00263002680EXPA1
276
9.418
XLON
22/04/2021
11:55:31
00263004028EXPA1
2244
9.418
XLON
22/04/2021
11:55:31
00263004031EXPA1
250
9.416
XLON
22/04/2021
11:55:31
00263004038EXPA1
14
9.416
XLON
22/04/2021
11:55:38
00263004061EXPA1
276
9.414
XLON
22/04/2021
11:58:53
00263004778EXPA1
1024
9.434
XLON
22/04/2021
12:08:48
00263006884EXPA1
599
9.430
XLON
22/04/2021
12:09:36
00263007062EXPA1
638
9.442
XLON
22/04/2021
12:14:44
00263008239EXPA1
250
9.442
XLON
22/04/2021
12:14:49
00263008252EXPA1
94
9.442
XLON
22/04/2021
12:14:49
00263008253EXPA1
214
9.442
XLON
22/04/2021
12:14:49
00263008254EXPA1
480
9.442
XLON
22/04/2021
12:14:49
00263008255EXPA1
138
9.442
XLON
22/04/2021
12:14:49
00263008256EXPA1
250
9.442
XLON
22/04/2021
12:14:49
00263008257EXPA1
1103
9.440
XLON
22/04/2021
12:16:56
00263008652EXPA1
281
9.440
XLON
22/04/2021
12:16:56
00263008653EXPA1
1114
9.440
XLON
22/04/2021
12:21:10
00263009595EXPA1
190
9.440
XLON
22/04/2021
12:21:10
00263009596EXPA1
328
9.440
XLON
22/04/2021
12:23:53
00263010125EXPA1
463
9.440
XLON
22/04/2021
12:23:53
00263010127EXPA1
217
9.440
XLON
22/04/2021
12:23:54
00263010132EXPA1
627
9.438
XLON
22/04/2021
12:25:26
00263010400EXPA1
558
9.436
XLON
22/04/2021
12:28:02
00263010878EXPA1
417
9.432
XLON
22/04/2021
12:28:24
00263010929EXPA1
250
9.432
XLON
22/04/2021
12:32:47
00263011921EXPA1
156
9.432
XLON
22/04/2021
12:32:47
00263011922EXPA1
250
9.434
XLON
22/04/2021
12:36:22
00263012832EXPA1
250
9.446
XLON
22/04/2021
12:38:07
00263013256EXPA1
240
9.446
XLON
22/04/2021
12:38:07
00263013257EXPA1
111
9.452
XLON
22/04/2021
12:40:29
00263013794EXPA1
600
9.452
XLON
22/04/2021
12:40:29
00263013795EXPA1
1606
9.452
XLON
22/04/2021
12:40:29
00263013796EXPA1
264
9.444
XLON
22/04/2021
12:41:45
00263014112EXPA1
345
9.444
XLON
22/04/2021
12:41:45
00263014114EXPA1
132
9.444
XLON
22/04/2021
12:41:45
00263014116EXPA1
101
9.434
XLON
22/04/2021
12:43:07
00263014484EXPA1
21
9.434
XLON
22/04/2021
12:43:07
00263014485EXPA1
416
9.434
XLON
22/04/2021
12:43:10
00263014502EXPA1
424
9.436
XLON
22/04/2021
12:44:58
00263014763EXPA1
522
9.434
XLON
22/04/2021
12:47:03
00263015210EXPA1
464
9.434
XLON
22/04/2021
12:47:03
00263015211EXPA1
697
9.432
XLON
22/04/2021
12:47:33
00263015338EXPA1
185
9.426
XLON
22/04/2021
12:49:48
00263015864EXPA1
500
9.426
XLON
22/04/2021
12:50:29
00263016057EXPA1
997
9.426
XLON
22/04/2021
12:50:29
00263016059EXPA1
250
9.426
XLON
22/04/2021
12:54:12
00263016851EXPA1
240
9.426
XLON
22/04/2021
12:54:12
00263016852EXPA1
59
9.426
XLON
22/04/2021
12:55:50
00263017281EXPA1
760
9.426
XLON
22/04/2021
12:55:50
00263017282EXPA1
362
9.424
XLON
22/04/2021
13:00:48
00263018441EXPA1
270
9.424
XLON
22/04/2021
13:00:48
00263018442EXPA1
14
9.424
XLON
22/04/2021
13:00:48
00263018443EXPA1
222
9.424
XLON
22/04/2021
13:00:48
00263018445EXPA1
685
9.430
XLON
22/04/2021
13:09:25
00263020624EXPA1
250
9.428
XLON
22/04/2021
13:11:04
00263021038EXPA1
964
9.428
XLON
22/04/2021
13:14:00
00263021610EXPA1
227
9.424
XLON
22/04/2021
13:14:22
00263021749EXPA1
595
9.426
XLON
22/04/2021
13:15:50
00263022104EXPA1
250
9.424
XLON
22/04/2021
13:17:56
00263022571EXPA1
392
9.424
XLON
22/04/2021
13:17:56
00263022572EXPA1
193
9.424
XLON
22/04/2021
13:17:56
00263022573EXPA1
185
9.424
XLON
22/04/2021
13:17:56
00263022574EXPA1
150
9.424
XLON
22/04/2021
13:17:56
00263022575EXPA1
712
9.428
XLON
22/04/2021
13:21:54
00263023980EXPA1
273
9.428
XLON
22/04/2021
13:21:58
00263023988EXPA1
38
9.448
XLON
22/04/2021
13:23:48
00263024550EXPA1
1054
9.448
XLON
22/04/2021
13:24:01
00263024603EXPA1
214
9.446
XLON
22/04/2021
13:25:46
00263025199EXPA1
594
9.446
XLON
22/04/2021
13:25:46
00263025200EXPA1
824
9.446
XLON
22/04/2021
13:25:46
00263025201EXPA1
291
9.442
XLON
22/04/2021
13:28:05
00263025983EXPA1
238
9.442
XLON
22/04/2021
13:28:59
00263026248EXPA1
456
9.442
XLON
22/04/2021
13:28:59
00263026250EXPA1
352
9.442
XLON
22/04/2021
13:28:59
00263026251EXPA1
1
9.442
XLON
22/04/2021
13:28:59
00263026253EXPA1
20
9.442
XLON
22/04/2021
13:28:59
00263026255EXPA1
7
9.442
XLON
22/04/2021
13:29:57
00263026583EXPA1
240
9.442
XLON
22/04/2021
13:30:35
00263027268EXPA1
262
9.442
XLON
22/04/2021
13:30:35
00263027269EXPA1
1
9.442
XLON
22/04/2021
13:30:46
00263027366EXPA1
177
9.442
XLON
22/04/2021
13:30:46
00263027367EXPA1
202
9.442
XLON
22/04/2021
13:30:46
00263027371EXPA1
250
9.442
XLON
22/04/2021
13:30:46
00263027372EXPA1
527
9.442
XLON
22/04/2021
13:30:46
00263027373EXPA1
613
9.438
XLON
22/04/2021
13:30:59
00263027461EXPA1
413
9.460
XLON
22/04/2021
13:32:19
00263028629EXPA1
1067
9.460
XLON
22/04/2021
13:32:21
00263028665EXPA1
375
9.460
XLON
22/04/2021
13:32:21
00263028666EXPA1
445
9.460
XLON
22/04/2021
13:32:21
00263028667EXPA1
783
9.456
XLON
22/04/2021
13:33:11
00263029173EXPA1
559
9.436
XLON
22/04/2021
13:34:09
00263029743EXPA1
48
9.436
XLON
22/04/2021
13:34:09
00263029745EXPA1
389
9.436
XLON
22/04/2021
13:34:09
00263029747EXPA1
595
9.436
XLON
22/04/2021
13:34:54
00263030048EXPA1
966
9.436
XLON
22/04/2021
13:36:12
00263030516EXPA1
250
9.438
XLON
22/04/2021
13:37:21
00263031036EXPA1
1
9.438
XLON
22/04/2021
13:37:21
00263031037EXPA1
250
9.438
XLON
22/04/2021
13:37:21
00263031038EXPA1
1
9.438
XLON
22/04/2021
13:37:21
00263031039EXPA1
600
9.438
XLON
22/04/2021
13:37:24
00263031059EXPA1
66
9.438
XLON
22/04/2021
13:37:24
00263031060EXPA1
168
9.428
XLON
22/04/2021
13:38:29
00263031438EXPA1
402
9.428
XLON
22/04/2021
13:38:29
00263031439EXPA1
724
9.424
XLON
22/04/2021
13:39:27
00263031837EXPA1
250
9.426
XLON
22/04/2021
13:40:21
00263032182EXPA1
177
9.426
XLON
22/04/2021
13:40:21
00263032183EXPA1
46
9.426
XLON
22/04/2021
13:40:21
00263032184EXPA1
250
9.432
XLON
22/04/2021
13:41:17
00263032663EXPA1
180
9.432
XLON
22/04/2021
13:41:17
00263032668EXPA1
103
9.432
XLON
22/04/2021
13:41:17
00263032669EXPA1
156
9.432
XLON
22/04/2021
13:41:25
00263032726EXPA1
437
9.432
XLON
22/04/2021
13:41:25
00263032727EXPA1
726
9.428
XLON
22/04/2021
13:41:57
00263032931EXPA1
71
9.436
XLON
22/04/2021
13:44:29
00263033875EXPA1
1065
9.436
XLON
22/04/2021
13:44:29
00263033876EXPA1
220
9.436
XLON
22/04/2021
13:44:29
00263033877EXPA1
45
9.436
XLON
22/04/2021
13:44:29
00263033878EXPA1
675
9.436
XLON
22/04/2021
13:44:29
00263033879EXPA1
250
9.436
XLON
22/04/2021
13:45:26
00263034310EXPA1
531
9.436
XLON
22/04/2021
13:45:55
00263034501EXPA1
500
9.436
XLON
22/04/2021
13:45:55
00263034503EXPA1
58
9.436
XLON
22/04/2021
13:45:55
00263034507EXPA1
20
9.432
XLON
22/04/2021
13:46:31
00263034706EXPA1
455
9.430
XLON
22/04/2021
13:47:00
00263034912EXPA1
5
9.434
XLON
22/04/2021
13:47:47
00263035298EXPA1
287
9.434
XLON
22/04/2021
13:47:47
00263035299EXPA1
136
9.434
XLON
22/04/2021
13:47:47
00263035300EXPA1
250
9.434
XLON
22/04/2021
13:47:47
00263035301EXPA1
371
9.430
XLON
22/04/2021
13:48:23
00263035569EXPA1
250
9.434
XLON
22/04/2021
13:49:16
00263035943EXPA1
250
9.434
XLON
22/04/2021
13:49:16
00263035944EXPA1
250
9.434
XLON
22/04/2021
13:49:16
00263035945EXPA1
144
9.434
XLON
22/04/2021
13:49:16
00263035946EXPA1
161
9.450
XLON
22/04/2021
13:50:14
00263036416EXPA1
1032
9.450
XLON
22/04/2021
13:50:14
00263036417EXPA1
250
9.442
XLON
22/04/2021
13:51:59
00263037146EXPA1
268
9.442
XLON
22/04/2021
13:51:59
00263037147EXPA1
33
9.442
XLON
22/04/2021
13:51:59
00263037148EXPA1
602
9.442
XLON
22/04/2021
13:51:59
00263037149EXPA1
137
9.442
XLON
22/04/2021
13:52:00
00263037152EXPA1
58
9.442
XLON
22/04/2021
13:52:00
00263037153EXPA1
175
9.442
XLON
22/04/2021
13:52:00
00263037154EXPA1
384
9.442
XLON
22/04/2021
13:52:00
00263037155EXPA1
250
9.442
XLON
22/04/2021
13:53:29
00263037643EXPA1
250
9.442
XLON
22/04/2021
13:53:46
00263037792EXPA1
635
9.436
XLON
22/04/2021
13:54:04
00263037910EXPA1
189
9.436
XLON
22/04/2021
13:54:04
00263037911EXPA1
367
9.436
XLON
22/04/2021
13:54:04
00263037912EXPA1
123
9.436
XLON
22/04/2021
13:54:04
00263037913EXPA1
250
9.438
XLON
22/04/2021
13:55:14
00263038419EXPA1
3
9.438
XLON
22/04/2021
13:55:14
00263038420EXPA1
124
9.444
XLON
22/04/2021
13:57:34
00263039487EXPA1
935
9.446
XLON
22/04/2021
13:57:41
00263039573EXPA1
721
9.444
XLON
22/04/2021
13:58:41
00263040069EXPA1
578
9.434
XLON
22/04/2021
13:59:55
00263040667EXPA1
313
9.430
XLON
22/04/2021
14:00:25
00263040966EXPA1
250
9.434
XLON
22/04/2021
14:01:00
00263041220EXPA1
250
9.438
XLON
22/04/2021
14:01:36
00263041685EXPA1
132
9.438
XLON
22/04/2021
14:01:36
00263041687EXPA1
250
9.438
XLON
22/04/2021
14:01:36
00263041690EXPA1
159
9.436
XLON
22/04/2021
14:02:01
00263041898EXPA1
424
9.436
XLON
22/04/2021
14:02:01
00263041900EXPA1
1069
9.436
XLON
22/04/2021
14:03:11
00263042609EXPA1
250
9.448
XLON
22/04/2021
14:05:56
00263044219EXPA1
143
9.448
XLON
22/04/2021
14:05:56
00263044220EXPA1
250
9.448
XLON
22/04/2021
14:05:56
00263044221EXPA1
1033
9.450
XLON
22/04/2021
14:06:39
00263044449EXPA1
230
9.450
XLON
22/04/2021
14:08:16
00263045233EXPA1
250
9.450
XLON
22/04/2021
14:08:16
00263045234EXPA1
380
9.450
XLON
22/04/2021
14:08:16
00263045235EXPA1
475
9.450
XLON
22/04/2021
14:08:16
00263045236EXPA1
212
9.450
XLON
22/04/2021
14:08:16
00263045237EXPA1
279
9.450
XLON
22/04/2021
14:08:16
00263045238EXPA1
760
9.454
XLON
22/04/2021
14:09:51
00263045899EXPA1
20
9.454
XLON
22/04/2021
14:09:51
00263045900EXPA1
549
9.450
XLON
22/04/2021
14:11:16
00263046655EXPA1
409
9.450
XLON
22/04/2021
14:11:16
00263046656EXPA1
120
9.454
XLON
22/04/2021
14:12:02
00263046998EXPA1
73
9.454
XLON
22/04/2021
14:12:02
00263046999EXPA1
477
9.454
XLON
22/04/2021
14:12:02
00263047000EXPA1
365
9.454
XLON
22/04/2021
14:12:45
00263047270EXPA1
3
9.454
XLON
22/04/2021
14:12:45
00263047271EXPA1
203
9.454
XLON
22/04/2021
14:12:45
00263047272EXPA1
677
9.452
XLON
22/04/2021
14:12:51
00263047314EXPA1
390
9.458
XLON
22/04/2021
14:14:14
00263047906EXPA1
445
9.458
XLON
22/04/2021
14:14:14
00263047907EXPA1
867
9.458
XLON
22/04/2021
14:14:14
00263047908EXPA1
237
9.458
XLON
22/04/2021
14:15:41
00263048599EXPA1
475
9.458
XLON
22/04/2021
14:15:41
00263048600EXPA1
709
9.456
XLON
22/04/2021
14:16:19
00263048840EXPA1
410
9.448
XLON
22/04/2021
14:17:09
00263049245EXPA1
134
9.448
XLON
22/04/2021
14:17:09
00263049247EXPA1
410
9.448
XLON
22/04/2021
14:18:05
00263049579EXPA1
226
9.448
XLON
22/04/2021
14:18:05
00263049580EXPA1
146
9.448
XLON
22/04/2021
14:18:41
00263049902EXPA1
233
9.448
XLON
22/04/2021
14:19:16
00263050165EXPA1
2
9.448
XLON
22/04/2021
14:19:19
00263050177EXPA1
181
9.446
XLON
22/04/2021
14:20:48
00263051053EXPA1
81
9.446
XLON
22/04/2021
14:20:48
00263051054EXPA1
250
9.446
XLON
22/04/2021
14:21:31
00263051357EXPA1
265
9.446
XLON
22/04/2021
14:21:31
00263051358EXPA1
135
9.446
XLON
22/04/2021
14:21:31
00263051359EXPA1
380
9.442
XLON
22/04/2021
14:23:30
00263052407EXPA1
93
9.442
XLON
22/04/2021
14:23:30
00263052408EXPA1
283
9.442
XLON
22/04/2021
14:23:30
00263052409EXPA1
33
9.442
XLON
22/04/2021
14:23:30
00263052410EXPA1
426
9.442
XLON
22/04/2021
14:23:30
00263052411EXPA1
407
9.442
XLON
22/04/2021
14:23:30
00263052412EXPA1
250
9.440
XLON
22/04/2021
14:24:47
00263053148EXPA1
1025
9.440
XLON
22/04/2021
14:24:47
00263053150EXPA1
129
9.440
XLON
22/04/2021
14:24:47
00263053151EXPA1
269
9.446
XLON
22/04/2021
14:26:55
00263054100EXPA1
114
9.446
XLON
22/04/2021
14:26:55
00263054101EXPA1
250
9.446
XLON
22/04/2021
14:26:55
00263054102EXPA1
73
9.446
XLON
22/04/2021
14:26:55
00263054103EXPA1
250
9.446
XLON
22/04/2021
14:26:55
00263054104EXPA1
73
9.446
XLON
22/04/2021
14:26:55
00263054105EXPA1
250
9.446
XLON
22/04/2021
14:26:55
00263054106EXPA1
114
9.446
XLON
22/04/2021
14:26:55
00263054107EXPA1
73
9.446
XLON
22/04/2021
14:26:55
00263054108EXPA1
331
9.452
XLON
22/04/2021
14:28:00
00263054633EXPA1
59
9.452
XLON
22/04/2021
14:28:00
00263054634EXPA1
250
9.456
XLON
22/04/2021
14:28:50
00263054995EXPA1
250
9.456
XLON
22/04/2021
14:28:50
00263054997EXPA1
222
9.456
XLON
22/04/2021
14:28:50
00263054998EXPA1
53
9.456
XLON
22/04/2021
14:28:50
00263054999EXPA1
125
9.456
XLON
22/04/2021
14:28:50
00263055000EXPA1
250
9.452
XLON
22/04/2021
14:29:50
00263055452EXPA1
196
9.452
XLON
22/04/2021
14:29:50
00263055453EXPA1
117
9.452
XLON
22/04/2021
14:29:50
00263055454EXPA1
567
9.452
XLON
22/04/2021
14:29:50
00263055455EXPA1
347
9.454
XLON
22/04/2021
14:30:57
00263056106EXPA1
271
9.456
XLON
22/04/2021
14:31:49
00263056609EXPA1
65
9.456
XLON
22/04/2021
14:31:49
00263056611EXPA1
250
9.456
XLON
22/04/2021
14:31:49
00263056612EXPA1
271
9.456
XLON
22/04/2021
14:31:49
00263056615EXPA1
65
9.456
XLON
22/04/2021
14:31:49
00263056616EXPA1
152
9.456
XLON
22/04/2021
14:31:49
00263056617EXPA1
517
9.454
XLON
22/04/2021
14:32:39
00263057069EXPA1
250
9.456
XLON
22/04/2021
14:34:00
00263057659EXPA1
427
9.456
XLON
22/04/2021
14:34:00
00263057661EXPA1
186
9.456
XLON
22/04/2021
14:34:00
00263057663EXPA1
122
9.456
XLON
22/04/2021
14:34:00
00263057664EXPA1
250
9.456
XLON
22/04/2021
14:34:00
00263057665EXPA1
109
9.456
XLON
22/04/2021
14:34:00
00263057666EXPA1
76
9.454
XLON
22/04/2021
14:35:04
00263058302EXPA1
327
9.454
XLON
22/04/2021
14:35:04
00263058303EXPA1
139
9.454
XLON
22/04/2021
14:35:04
00263058304EXPA1
535
9.454
XLON
22/04/2021
14:35:04
00263058305EXPA1
773
9.452
XLON
22/04/2021
14:35:13
00263058392EXPA1
13
9.454
XLON
22/04/2021
14:37:29
00263059629EXPA1
1032
9.454
XLON
22/04/2021
14:37:29
00263059632EXPA1
80
9.454
XLON
22/04/2021
14:37:29
00263059633EXPA1
54
9.454
XLON
22/04/2021
14:37:29
00263059635EXPA1
1079
9.454
XLON
22/04/2021
14:37:30
00263059646EXPA1
782
9.450
XLON
22/04/2021
14:38:36
00263060307EXPA1
615
9.448
XLON
22/04/2021
14:38:59
00263060551EXPA1
196
9.446
XLON
22/04/2021
14:40:05
00263061121EXPA1
304
9.452
XLON
22/04/2021
14:42:12
00263062312EXPA1
143
9.452
XLON
22/04/2021
14:42:12
00263062316EXPA1
1
9.454
XLON
22/04/2021
14:42:15
00263062351EXPA1
327
9.460
XLON
22/04/2021
14:43:08
00263062871EXPA1
10
9.460
XLON
22/04/2021
14:43:08
00263062872EXPA1
59
9.460
XLON
22/04/2021
14:43:08
00263062873EXPA1
163
9.460
XLON
22/04/2021
14:43:08
00263062874EXPA1
117
9.460
XLON
22/04/2021
14:43:08
00263062875EXPA1
250
9.460
XLON
22/04/2021
14:43:08
00263062876EXPA1
349
9.460
XLON
22/04/2021
14:43:08
00263062878EXPA1
117
9.460
XLON
22/04/2021
14:43:08
00263062879EXPA1
250
9.460
XLON
22/04/2021
14:43:08
00263062880EXPA1
349
9.460
XLON
22/04/2021
14:43:08
00263062881EXPA1
117
9.460
XLON
22/04/2021
14:43:08
00263062882EXPA1
250
9.460
XLON
22/04/2021
14:43:08
00263062883EXPA1
52
9.460
XLON
22/04/2021
14:43:08
00263062884EXPA1
90
9.456
XLON
22/04/2021
14:45:20
00263064192EXPA1
140
9.456
XLON
22/04/2021
14:45:20
00263064193EXPA1
140
9.456
XLON
22/04/2021
14:45:20
00263064194EXPA1
150
9.456
XLON
22/04/2021
14:45:20
00263064195EXPA1
258
9.456
XLON
22/04/2021
14:45:20
00263064196EXPA1
552
9.450
XLON
22/04/2021
14:46:10
00263064749EXPA1
250
9.456
XLON
22/04/2021
14:47:26
00263065613EXPA1
52
9.456
XLON
22/04/2021
14:47:26
00263065616EXPA1
250
9.456
XLON
22/04/2021
14:47:26
00263065618EXPA1
258
9.456
XLON
22/04/2021
14:47:26
00263065619EXPA1
568
9.454
XLON
22/04/2021
14:48:53
00263066565EXPA1
469
9.454
XLON
22/04/2021
14:48:53
00263066566EXPA1
681
9.452
XLON
22/04/2021
14:49:35
00263067047EXPA1
125
9.448
XLON
22/04/2021
14:50:49
00263068047EXPA1
1
9.448
XLON
22/04/2021
14:50:49
00263068048EXPA1
1219
9.450
XLON
22/04/2021
14:52:05
00263068821EXPA1
380
9.450
XLON
22/04/2021
14:52:05
00263068822EXPA1
270
9.450
XLON
22/04/2021
14:52:05
00263068823EXPA1
176
9.450
XLON
22/04/2021
14:52:05
00263068824EXPA1
305
9.450
XLON
22/04/2021
14:53:03
00263069374EXPA1
362
9.450
XLON
22/04/2021
14:53:03
00263069375EXPA1
285
9.450
XLON
22/04/2021
14:53:03
00263069376EXPA1
101
9.450
XLON
22/04/2021
14:53:03
00263069377EXPA1
486
9.450
XLON
22/04/2021
14:53:03
00263069379EXPA1
176
9.450
XLON
22/04/2021
14:53:03
00263069382EXPA1
796
9.446
XLON
22/04/2021
14:54:05
00263070051EXPA1
1128
9.450
XLON
22/04/2021
14:55:46
00263071074EXPA1
250
9.450
XLON
22/04/2021
14:57:03
00263071702EXPA1
235
9.446
XLON
22/04/2021
14:58:12
00263072409EXPA1
298
9.446
XLON
22/04/2021
14:58:12
00263072411EXPA1
1160
9.452
XLON
22/04/2021
15:00:03
00263073843EXPA1
241
9.454
XLON
22/04/2021
15:01:08
00263074536EXPA1
515
9.454
XLON
22/04/2021
15:01:08
00263074537EXPA1
317
9.454
XLON
22/04/2021
15:01:08
00263074538EXPA1
34
9.454
XLON
22/04/2021
15:01:56
00263075043EXPA1
1
9.454
XLON
22/04/2021
15:01:56
00263075045EXPA1
101
9.454
XLON
22/04/2021
15:01:56
00263075047EXPA1
28
9.454
XLON
22/04/2021
15:01:56
00263075050EXPA1
218
9.454
XLON
22/04/2021
15:01:56
00263075051EXPA1
250
9.462
XLON
22/04/2021
15:02:41
00263075604EXPA1
250
9.462
XLON
22/04/2021
15:02:41
00263075605EXPA1
53
9.462
XLON
22/04/2021
15:02:41
00263075606EXPA1
250
9.462
XLON
22/04/2021
15:02:41
00263075607EXPA1
53
9.462
XLON
22/04/2021
15:02:41
00263075608EXPA1
60
9.462
XLON
22/04/2021
15:02:41
00263075609EXPA1
190
9.462
XLON
22/04/2021
15:02:44
00263075621EXPA1
53
9.462
XLON
22/04/2021
15:02:44
00263075622EXPA1
179
9.470
XLON
22/04/2021
15:03:25
00263076059EXPA1
1574
9.472
XLON
22/04/2021
15:03:36
00263076132EXPA1
474
9.470
XLON
22/04/2021
15:04:36
00263076808EXPA1
135
9.470
XLON
22/04/2021
15:05:30
00263077470EXPA1
894
9.470
XLON
22/04/2021
15:05:30
00263077471EXPA1
634
9.494
XLON
22/04/2021
15:08:37
00263079743EXPA1
18
9.498
XLON
22/04/2021
15:09:40
00263080408EXPA1
132
9.498
XLON
22/04/2021
15:09:40
00263080409EXPA1
1214
9.498
XLON
22/04/2021
15:09:49
00263080504EXPA1
583
9.496
XLON
22/04/2021
15:10:23
00263080965EXPA1
749
9.494
XLON
22/04/2021
15:11:00
00263081358EXPA1
277
9.500
XLON
22/04/2021
15:12:37
00263082529EXPA1
120
9.500
XLON
22/04/2021
15:12:37
00263082530EXPA1
273
9.500
XLON
22/04/2021
15:13:23
00263083109EXPA1
74
9.500
XLON
22/04/2021
15:13:23
00263083110EXPA1
78
9.500
XLON
22/04/2021
15:13:23
00263083112EXPA1
16
9.500
XLON
22/04/2021
15:13:23
00263083113EXPA1
133
9.500
XLON
22/04/2021
15:13:23
00263083114EXPA1
887
9.502
XLON
22/04/2021
15:14:55
00263084275EXPA1
22
9.502
XLON
22/04/2021
15:14:58
00263084313EXPA1
232
9.502
XLON
22/04/2021
15:15:04
00263084387EXPA1
250
9.500
XLON
22/04/2021
15:15:10
00263084509EXPA1
290
9.500
XLON
22/04/2021
15:15:10
00263084510EXPA1
290
9.500
XLON
22/04/2021
15:15:10
00263084511EXPA1
43
9.500
XLON
22/04/2021
15:15:10
00263084512EXPA1
101
9.500
XLON
22/04/2021
15:15:13
00263084536EXPA1
250
9.500
XLON
22/04/2021
15:15:16
00263084580EXPA1
250
9.500
XLON
22/04/2021
15:15:16
00263084581EXPA1
250
9.500
XLON
22/04/2021
15:15:16
00263084582EXPA1
250
9.500
XLON
22/04/2021
15:15:16
00263084583EXPA1
121
9.500
XLON
22/04/2021
15:15:16
00263084584EXPA1
511
9.498
XLON
22/04/2021
15:15:37
00263084807EXPA1
80
9.500
XLON
22/04/2021
15:15:55
00263085018EXPA1
31
9.500
XLON
22/04/2021
15:15:55
00263085020EXPA1
890
9.500
XLON
22/04/2021
15:15:56
00263085035EXPA1
432
9.498
XLON
22/04/2021
15:16:23
00263085405EXPA1
1190
9.500
XLON
22/04/2021
15:17:31
00263086171EXPA1
1
9.504
XLON
22/04/2021
15:18:28
00263086982EXPA1
24
9.504
XLON
22/04/2021
15:18:28
00263086983EXPA1
303
9.504
XLON
22/04/2021
15:18:28
00263086986EXPA1
95
9.504
XLON
22/04/2021
15:18:28
00263086987EXPA1
448
9.508
XLON
22/04/2021
15:19:03
00263087447EXPA1
1732
9.508
XLON
22/04/2021
15:19:03
00263087448EXPA1
142
9.510
XLON
22/04/2021
15:20:04
00263088234EXPA1
601
9.510
XLON
22/04/2021
15:20:04
00263088235EXPA1
793
9.510
XLON
22/04/2021
15:20:04
00263088237EXPA1
125
9.510
XLON
22/04/2021
15:20:32
00263088696EXPA1
264
9.510
XLON
22/04/2021
15:20:32
00263088698EXPA1
106
9.510
XLON
22/04/2021
15:20:32
00263088701EXPA1
1133
9.512
XLON
22/04/2021
15:21:43
00263089636EXPA1
250
9.508
XLON
22/04/2021
15:21:48
00263089705EXPA1
270
9.508
XLON
22/04/2021
15:21:48
00263089706EXPA1
28
9.508
XLON
22/04/2021
15:21:51
00263089772EXPA1
264
9.510
XLON
22/04/2021
15:23:08
00263090684EXPA1
91
9.510
XLON
22/04/2021
15:23:11
00263090736EXPA1
15
9.510
XLON
22/04/2021
15:23:11
00263090738EXPA1
250
9.512
XLON
22/04/2021
15:23:39
00263091017EXPA1
657
9.512
XLON
22/04/2021
15:23:39
00263091018EXPA1
54
9.512
XLON
22/04/2021
15:23:51
00263091159EXPA1
415
9.512
XLON
22/04/2021
15:23:51
00263091160EXPA1
210
9.512
XLON
22/04/2021
15:23:51
00263091161EXPA1
185
9.512
XLON
22/04/2021
15:23:51
00263091162EXPA1
2
9.512
XLON
22/04/2021
15:24:06
00263091483EXPA1
139
9.512
XLON
22/04/2021
15:24:06
00263091484EXPA1
178
9.512
XLON
22/04/2021
15:24:29
00263091799EXPA1
471
9.512
XLON
22/04/2021
15:24:59
00263092163EXPA1
689
9.514
XLON
22/04/2021
15:26:33
00263093432EXPA1
100
9.518
XLON
22/04/2021
15:28:53
00263095369EXPA1
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.ENDPOSDKBBBABKDNQB
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