REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
04/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 04/05/2021 it has purchased a total of 362,900 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
271,389
16,887
50,232
24,392
Highest price paid (per ordinary share)
9.934
9.928
9.934
9.934
Lowest price paid (per ordinary share)
9.686
9.702
9.692
9.702
Volume weighted average price paid (per ordinary share)
9.8142
9.8182
9.8008
9.8027
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 1,281,250,642 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 1,210,760,689 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
84
9.862
BATE
04/05/2021
07:01:34
00264150494EXPA1
100
9.886
BATE
04/05/2021
07:18:37
00264154569EXPA1
180
9.872
BATE
04/05/2021
07:23:54
00264155808EXPA1
58
9.872
BATE
04/05/2021
07:23:54
00264155809EXPA1
110
9.872
BATE
04/05/2021
07:23:54
00264155810EXPA1
100
9.872
BATE
04/05/2021
07:23:54
00264155811EXPA1
58
9.872
BATE
04/05/2021
07:23:54
00264155813EXPA1
31
9.872
BATE
04/05/2021
07:23:54
00264155815EXPA1
800
9.880
BATE
04/05/2021
07:24:45
00264155976EXPA1
738
9.880
BATE
04/05/2021
07:24:45
00264155977EXPA1
100
9.874
BATE
04/05/2021
08:05:59
00264166206EXPA1
14
9.878
BATE
04/05/2021
08:27:23
00264173148EXPA1
417
9.878
BATE
04/05/2021
08:27:23
00264173149EXPA1
430
9.878
BATE
04/05/2021
08:27:23
00264173150EXPA1
877
9.878
BATE
04/05/2021
08:27:23
00264173151EXPA1
2
9.868
BATE
04/05/2021
08:48:58
00264179347EXPA1
25
9.876
BATE
04/05/2021
09:04:06
00264183183EXPA1
100
9.876
BATE
04/05/2021
09:05:40
00264183761EXPA1
80
9.876
BATE
04/05/2021
09:05:40
00264183762EXPA1
222
9.876
BATE
04/05/2021
09:05:40
00264183763EXPA1
220
9.846
BATE
04/05/2021
09:24:27
00264188538EXPA1
15
9.842
BATE
04/05/2021
09:32:50
00264190304EXPA1
826
9.858
BATE
04/05/2021
09:39:27
00264191691EXPA1
61
9.928
BATE
04/05/2021
10:39:20
00264206374EXPA1
89
9.928
BATE
04/05/2021
10:39:20
00264206375EXPA1
77
9.928
BATE
04/05/2021
10:39:20
00264206376EXPA1
89
9.928
BATE
04/05/2021
10:39:20
00264206377EXPA1
77
9.928
BATE
04/05/2021
10:39:20
00264206378EXPA1
115
9.894
BATE
04/05/2021
10:54:43
00264209754EXPA1
20
9.894
BATE
04/05/2021
10:55:09
00264209844EXPA1
128
9.894
BATE
04/05/2021
10:55:09
00264209845EXPA1
110
9.894
BATE
04/05/2021
10:55:09
00264209846EXPA1
128
9.894
BATE
04/05/2021
10:55:09
00264209848EXPA1
110
9.894
BATE
04/05/2021
10:55:09
00264209852EXPA1
128
9.894
BATE
04/05/2021
10:55:09
00264209854EXPA1
110
9.894
BATE
04/05/2021
10:55:09
00264209856EXPA1
74
9.898
BATE
04/05/2021
10:58:55
00264210504EXPA1
54
9.898
BATE
04/05/2021
10:58:55
00264210505EXPA1
170
9.898
BATE
04/05/2021
10:58:55
00264210506EXPA1
80
9.900
BATE
04/05/2021
11:11:09
00264212627EXPA1
283
9.900
BATE
04/05/2021
11:11:09
00264212629EXPA1
2
9.900
BATE
04/05/2021
11:14:49
00264213216EXPA1
100
9.806
BATE
04/05/2021
12:26:21
00264230485EXPA1
2
9.784
BATE
04/05/2021
12:59:40
00264239439EXPA1
32
9.810
BATE
04/05/2021
13:30:01
00264247998EXPA1
67
9.810
BATE
04/05/2021
13:30:01
00264247999EXPA1
16
9.824
BATE
04/05/2021
13:30:13
00264248203EXPA1
90
9.824
BATE
04/05/2021
13:30:13
00264248205EXPA1
700
9.822
BATE
04/05/2021
13:30:26
00264248310EXPA1
4
9.844
BATE
04/05/2021
13:36:18
00264251078EXPA1
10
9.842
BATE
04/05/2021
13:37:37
00264251610EXPA1
454
9.846
BATE
04/05/2021
13:37:53
00264251711EXPA1
23
9.844
BATE
04/05/2021
13:40:41
00264252908EXPA1
381
9.726
BATE
04/05/2021
13:54:42
00264259770EXPA1
73
9.714
BATE
04/05/2021
14:10:09
00264269219EXPA1
113
9.702
BATE
04/05/2021
14:12:47
00264270345EXPA1
3
9.754
BATE
04/05/2021
14:21:00
00264274837EXPA1
100
9.754
BATE
04/05/2021
14:21:00
00264274838EXPA1
17
9.754
BATE
04/05/2021
14:21:21
00264274980EXPA1
373
9.754
BATE
04/05/2021
14:21:21
00264274982EXPA1
102
9.754
BATE
04/05/2021
14:21:24
00264274994EXPA1
39
9.754
BATE
04/05/2021
14:21:24
00264274996EXPA1
380
9.754
BATE
04/05/2021
14:21:24
00264274997EXPA1
242
9.754
BATE
04/05/2021
14:21:24
00264274998EXPA1
799
9.754
BATE
04/05/2021
14:21:24
00264274999EXPA1
143
9.754
BATE
04/05/2021
14:21:24
00264275000EXPA1
401
9.756
BATE
04/05/2021
14:24:03
00264276168EXPA1
913
9.756
BATE
04/05/2021
14:24:03
00264276169EXPA1
106
9.780
BATE
04/05/2021
14:28:26
00264278808EXPA1
375
9.780
BATE
04/05/2021
14:28:26
00264278809EXPA1
600
9.780
BATE
04/05/2021
14:28:26
00264278811EXPA1
600
9.780
BATE
04/05/2021
14:28:26
00264278813EXPA1
516
9.780
BATE
04/05/2021
14:28:26
00264278814EXPA1
24
9.772
BATE
04/05/2021
14:29:54
00264279421EXPA1
167
9.776
BATE
04/05/2021
14:31:26
00264280186EXPA1
150
9.774
BATE
04/05/2021
14:31:38
00264280269EXPA1
100
9.774
BATE
04/05/2021
14:31:38
00264280270EXPA1
19
9.774
BATE
04/05/2021
14:31:44
00264280313EXPA1
17
9.774
BATE
04/05/2021
14:31:47
00264280330EXPA1
11
9.774
BATE
04/05/2021
14:32:17
00264280509EXPA1
17
9.742
BATE
04/05/2021
14:46:34
00264286865EXPA1
2
9.744
BATE
04/05/2021
14:46:34
00264286870EXPA1
14
9.744
BATE
04/05/2021
14:46:35
00264286881EXPA1
71
9.744
BATE
04/05/2021
14:46:35
00264286882EXPA1
420
9.744
BATE
04/05/2021
14:46:37
00264286893EXPA1
65
9.738
BATE
04/05/2021
14:48:11
00264287512EXPA1
17
9.722
BATE
04/05/2021
14:50:27
00264288816EXPA1
5
9.722
BATE
04/05/2021
14:50:27
00264288817EXPA1
100
9.724
BATE
04/05/2021
15:03:09
00264296401EXPA1
4
9.716
BATE
04/05/2021
15:09:50
00264300154EXPA1
25
9.716
BATE
04/05/2021
15:09:50
00264300158EXPA1
100
9.716
BATE
04/05/2021
15:09:50
00264300159EXPA1
20
9.714
BATE
04/05/2021
15:12:16
00264301958EXPA1
77
9.702
BATE
04/05/2021
15:14:02
00264303306EXPA1
9
9.702
BATE
04/05/2021
15:14:02
00264303308EXPA1
61
9.714
BATE
04/05/2021
15:18:46
00264306791EXPA1
2
9.712
BATE
04/05/2021
15:20:11
00264307906EXPA1
90
9.712
BATE
04/05/2021
15:21:38
00264309177EXPA1
34
9.710
BATE
04/05/2021
15:22:46
00264310035EXPA1
149
9.864
CHIX
04/05/2021
07:10:03
00264152522EXPA1
433
9.874
CHIX
04/05/2021
07:24:22
00264155910EXPA1
424
9.876
CHIX
04/05/2021
07:26:57
00264156382EXPA1
471
9.868
CHIX
04/05/2021
07:32:14
00264157398EXPA1
373
9.864
CHIX
04/05/2021
07:37:50
00264158602EXPA1
167
9.864
CHIX
04/05/2021
07:37:50
00264158603EXPA1
200
9.864
CHIX
04/05/2021
07:37:50
00264158605EXPA1
500
9.864
CHIX
04/05/2021
07:37:50
00264158606EXPA1
86
9.868
CHIX
04/05/2021
07:39:57
00264159098EXPA1
396
9.868
CHIX
04/05/2021
07:40:01
00264159136EXPA1
62
9.874
CHIX
04/05/2021
07:59:56
00264163925EXPA1
369
9.870
CHIX
04/05/2021
08:04:05
00264165381EXPA1
437
9.896
CHIX
04/05/2021
08:08:05
00264166957EXPA1
385
9.876
CHIX
04/05/2021
08:20:44
00264171102EXPA1
383
9.880
CHIX
04/05/2021
08:21:53
00264171581EXPA1
280
9.880
CHIX
04/05/2021
08:21:53
00264171583EXPA1
436
9.880
CHIX
04/05/2021
08:22:00
00264171605EXPA1
86
9.884
CHIX
04/05/2021
08:24:20
00264172181EXPA1
200
9.882
CHIX
04/05/2021
08:24:20
00264172182EXPA1
192
9.882
CHIX
04/05/2021
08:24:20
00264172183EXPA1
300
9.882
CHIX
04/05/2021
08:24:20
00264172184EXPA1
300
9.884
CHIX
04/05/2021
08:24:20
00264172185EXPA1
62
9.884
CHIX
04/05/2021
08:24:20
00264172186EXPA1
13
9.880
CHIX
04/05/2021
08:33:55
00264174968EXPA1
266
9.880
CHIX
04/05/2021
08:34:35
00264175173EXPA1
230
9.880
CHIX
04/05/2021
08:34:35
00264175175EXPA1
1787
9.876
CHIX
04/05/2021
08:40:05
00264177342EXPA1
86
9.870
CHIX
04/05/2021
08:51:04
00264179795EXPA1
412
9.892
CHIX
04/05/2021
08:56:09
00264180999EXPA1
86
9.876
CHIX
04/05/2021
09:05:15
00264183620EXPA1
600
9.876
CHIX
04/05/2021
09:05:40
00264183764EXPA1
100
9.876
CHIX
04/05/2021
09:10:01
00264184809EXPA1
210
9.876
CHIX
04/05/2021
09:10:01
00264184811EXPA1
200
9.876
CHIX
04/05/2021
09:10:01
00264184812EXPA1
600
9.876
CHIX
04/05/2021
09:10:01
00264184813EXPA1
600
9.876
CHIX
04/05/2021
09:10:01
00264184814EXPA1
85
9.876
CHIX
04/05/2021
09:10:01
00264184815EXPA1
170
9.854
CHIX
04/05/2021
09:21:18
00264187548EXPA1
225
9.854
CHIX
04/05/2021
09:21:18
00264187549EXPA1
225
9.854
CHIX
04/05/2021
09:21:18
00264187550EXPA1
225
9.854
CHIX
04/05/2021
09:21:18
00264187552EXPA1
178
9.854
CHIX
04/05/2021
09:21:18
00264187554EXPA1
537
9.844
CHIX
04/05/2021
09:29:33
00264189667EXPA1
86
9.842
CHIX
04/05/2021
09:32:50
00264190303EXPA1
37
9.842
CHIX
04/05/2021
09:32:50
00264190305EXPA1
525
9.842
CHIX
04/05/2021
09:32:50
00264190306EXPA1
86
9.858
CHIX
04/05/2021
09:39:24
00264191681EXPA1
484
9.880
CHIX
04/05/2021
09:48:40
00264193929EXPA1
569
9.892
CHIX
04/05/2021
09:51:52
00264194764EXPA1
368
9.924
CHIX
04/05/2021
10:18:57
00264201836EXPA1
86
9.934
CHIX
04/05/2021
10:30:04
00264204354EXPA1
145
9.934
CHIX
04/05/2021
10:30:04
00264204360EXPA1
505
9.916
CHIX
04/05/2021
10:43:26
00264207169EXPA1
495
9.900
CHIX
04/05/2021
10:50:42
00264209117EXPA1
511
9.900
CHIX
04/05/2021
11:11:09
00264212625EXPA1
297
9.900
CHIX
04/05/2021
11:11:09
00264212628EXPA1
150
9.900
CHIX
04/05/2021
11:14:49
00264213214EXPA1
170
9.900
CHIX
04/05/2021
11:14:49
00264213217EXPA1
85
9.900
CHIX
04/05/2021
11:14:49
00264213219EXPA1
1
9.898
CHIX
04/05/2021
11:19:03
00264213869EXPA1
137
9.898
CHIX
04/05/2021
11:19:03
00264213871EXPA1
100
9.894
CHIX
04/05/2021
11:29:26
00264215704EXPA1
23
9.828
CHIX
04/05/2021
11:55:36
00264222568EXPA1
200
9.830
CHIX
04/05/2021
11:57:28
00264222948EXPA1
235
9.830
CHIX
04/05/2021
11:57:28
00264222949EXPA1
198
9.830
CHIX
04/05/2021
11:57:31
00264222960EXPA1
40
9.832
CHIX
04/05/2021
12:07:37
00264225083EXPA1
402
9.832
CHIX
04/05/2021
12:07:37
00264225084EXPA1
566
9.818
CHIX
04/05/2021
12:13:43
00264226819EXPA1
75
9.806
CHIX
04/05/2021
12:17:18
00264227893EXPA1
125
9.806
CHIX
04/05/2021
12:17:18
00264227895EXPA1
62
9.806
CHIX
04/05/2021
12:17:18
00264227897EXPA1
358
9.806
CHIX
04/05/2021
12:17:18
00264227898EXPA1
2
9.802
CHIX
04/05/2021
12:24:39
00264230001EXPA1
305
9.810
CHIX
04/05/2021
12:28:51
00264231244EXPA1
86
9.822
CHIX
04/05/2021
12:31:54
00264232252EXPA1
23
9.822
CHIX
04/05/2021
12:32:57
00264232529EXPA1
552
9.832
CHIX
04/05/2021
12:37:29
00264233924EXPA1
51
9.816
CHIX
04/05/2021
12:42:31
00264235171EXPA1
2
9.816
CHIX
04/05/2021
12:42:52
00264235290EXPA1
51
9.816
CHIX
04/05/2021
12:42:52
00264235291EXPA1
51
9.816
CHIX
04/05/2021
12:42:55
00264235292EXPA1
3
9.814
CHIX
04/05/2021
12:42:58
00264235316EXPA1
51
9.816
CHIX
04/05/2021
12:42:58
00264235317EXPA1
38
9.816
CHIX
04/05/2021
12:42:58
00264235318EXPA1
388
9.816
CHIX
04/05/2021
12:43:05
00264235342EXPA1
18
9.794
CHIX
04/05/2021
12:55:26
00264238422EXPA1
1725
9.794
CHIX
04/05/2021
12:55:26
00264238423EXPA1
211
9.788
CHIX
04/05/2021
13:01:24
00264239884EXPA1
111
9.788
CHIX
04/05/2021
13:01:24
00264239885EXPA1
112
9.788
CHIX
04/05/2021
13:01:24
00264239886EXPA1
149
9.788
CHIX
04/05/2021
13:01:24
00264239890EXPA1
250
9.780
CHIX
04/05/2021
13:07:10
00264241790EXPA1
86
9.780
CHIX
04/05/2021
13:07:10
00264241791EXPA1
183
9.780
CHIX
04/05/2021
13:07:10
00264241792EXPA1
100
9.780
CHIX
04/05/2021
13:09:17
00264242488EXPA1
28
9.780
CHIX
04/05/2021
13:09:17
00264242490EXPA1
39
9.780
CHIX
04/05/2021
13:09:17
00264242491EXPA1
123
9.780
CHIX
04/05/2021
13:09:17
00264242492EXPA1
225
9.780
CHIX
04/05/2021
13:09:18
00264242511EXPA1
246
9.780
CHIX
04/05/2021
13:13:48
00264243523EXPA1
68
9.780
CHIX
04/05/2021
13:13:48
00264243526EXPA1
146
9.780
CHIX
04/05/2021
13:13:48
00264243527EXPA1
150
9.782
CHIX
04/05/2021
13:16:08
00264244151EXPA1
14
9.794
CHIX
04/05/2021
13:26:37
00264246590EXPA1
82
9.810
CHIX
04/05/2021
13:30:01
00264248000EXPA1
2
9.822
CHIX
04/05/2021
13:30:07
00264248158EXPA1
23
9.822
CHIX
04/05/2021
13:30:13
00264248206EXPA1
419
9.834
CHIX
04/05/2021
13:30:49
00264248483EXPA1
86
9.836
CHIX
04/05/2021
13:32:32
00264249389EXPA1
280
9.842
CHIX
04/05/2021
13:35:41
00264250803EXPA1
121
9.842
CHIX
04/05/2021
13:35:41
00264250804EXPA1
230
9.842
CHIX
04/05/2021
13:35:41
00264250805EXPA1
100
9.842
CHIX
04/05/2021
13:35:41
00264250806EXPA1
180
9.844
CHIX
04/05/2021
13:36:18
00264251079EXPA1
20
9.844
CHIX
04/05/2021
13:39:32
00264252404EXPA1
280
9.844
CHIX
04/05/2021
13:39:32
00264252409EXPA1
100
9.844
CHIX
04/05/2021
13:39:32
00264252410EXPA1
100
9.848
CHIX
04/05/2021
13:40:12
00264252747EXPA1
5
9.844
CHIX
04/05/2021
13:40:41
00264252910EXPA1
86
9.830
CHIX
04/05/2021
13:42:47
00264253794EXPA1
86
9.830
CHIX
04/05/2021
13:42:47
00264253796EXPA1
467
9.834
CHIX
04/05/2021
13:44:17
00264254282EXPA1
500
9.810
CHIX
04/05/2021
13:46:33
00264255336EXPA1
95
9.750
CHIX
04/05/2021
13:50:28
00264257358EXPA1
585
9.750
CHIX
04/05/2021
13:50:28
00264257360EXPA1
34
9.720
CHIX
04/05/2021
13:56:37
00264261054EXPA1
600
9.720
CHIX
04/05/2021
13:56:37
00264261055EXPA1
6
9.720
CHIX
04/05/2021
13:56:37
00264261057EXPA1
547
9.714
CHIX
04/05/2021
13:58:57
00264262365EXPA1
86
9.694
CHIX
04/05/2021
14:00:49
00264263257EXPA1
66
9.694
CHIX
04/05/2021
14:00:49
00264263258EXPA1
187
9.694
CHIX
04/05/2021
14:00:49
00264263259EXPA1
500
9.692
CHIX
04/05/2021
14:01:24
00264263614EXPA1
200
9.692
CHIX
04/05/2021
14:01:24
00264263616EXPA1
145
9.714
CHIX
04/05/2021
14:03:15
00264264628EXPA1
426
9.714
CHIX
04/05/2021
14:03:15
00264264629EXPA1
700
9.700
CHIX
04/05/2021
14:06:25
00264266993EXPA1
250
9.700
CHIX
04/05/2021
14:06:25
00264266994EXPA1
86
9.700
CHIX
04/05/2021
14:06:25
00264266995EXPA1
44
9.700
CHIX
04/05/2021
14:06:25
00264266996EXPA1
269
9.720
CHIX
04/05/2021
14:08:02
00264267922EXPA1
1576
9.720
CHIX
04/05/2021
14:08:02
00264267925EXPA1
102
9.714
CHIX
04/05/2021
14:10:09
00264269221EXPA1
10
9.712
CHIX
04/05/2021
14:10:44
00264269493EXPA1
526
9.722
CHIX
04/05/2021
14:13:26
00264270583EXPA1
86
9.718
CHIX
04/05/2021
14:15:01
00264271451EXPA1
563
9.738
CHIX
04/05/2021
14:17:16
00264272628EXPA1
309
9.738
CHIX
04/05/2021
14:17:19
00264272666EXPA1
176
9.738
CHIX
04/05/2021
14:17:19
00264272667EXPA1
56
9.760
CHIX
04/05/2021
14:19:35
00264273903EXPA1
73
9.758
CHIX
04/05/2021
14:23:30
00264275949EXPA1
46
9.772
CHIX
04/05/2021
14:25:37
00264277443EXPA1
270
9.772
CHIX
04/05/2021
14:25:37
00264277444EXPA1
100
9.772
CHIX
04/05/2021
14:25:37
00264277445EXPA1
275
9.772
CHIX
04/05/2021
14:25:37
00264277446EXPA1
270
9.772
CHIX
04/05/2021
14:25:37
00264277447EXPA1
310
9.772
CHIX
04/05/2021
14:25:37
00264277448EXPA1
660
9.772
CHIX
04/05/2021
14:25:38
00264277457EXPA1
406
9.768
CHIX
04/05/2021
14:27:13
00264278067EXPA1
69
9.768
CHIX
04/05/2021
14:27:13
00264278068EXPA1
86
9.772
CHIX
04/05/2021
14:29:54
00264279419EXPA1
6
9.772
CHIX
04/05/2021
14:30:55
00264279960EXPA1
2
9.774
CHIX
04/05/2021
14:31:50
00264280345EXPA1
3
9.774
CHIX
04/05/2021
14:31:50
00264280346EXPA1
6
9.774
CHIX
04/05/2021
14:31:56
00264280377EXPA1
150
9.774
CHIX
04/05/2021
14:32:05
00264280419EXPA1
496
9.750
CHIX
04/05/2021
14:35:33
00264282012EXPA1
66
9.750
CHIX
04/05/2021
14:35:33
00264282013EXPA1
3
9.768
CHIX
04/05/2021
14:43:57
00264285685EXPA1
203
9.768
CHIX
04/05/2021
14:43:57
00264285687EXPA1
5
9.722
CHIX
04/05/2021
14:50:27
00264288815EXPA1
357
9.716
CHIX
04/05/2021
14:54:24
00264291179EXPA1
33
9.716
CHIX
04/05/2021
14:54:24
00264291180EXPA1
135
9.716
CHIX
04/05/2021
14:54:24
00264291181EXPA1
511
9.726
CHIX
04/05/2021
14:56:20
00264292246EXPA1
136
9.728
CHIX
04/05/2021
14:57:52
00264292908EXPA1
585
9.730
CHIX
04/05/2021
14:57:59
00264292982EXPA1
86
9.724
CHIX
04/05/2021
15:01:40
00264295342EXPA1
637
9.730
CHIX
04/05/2021
15:01:56
00264295567EXPA1
558
9.724
CHIX
04/05/2021
15:05:13
00264297506EXPA1
466
9.722
CHIX
04/05/2021
15:07:03
00264298629EXPA1
173
9.722
CHIX
04/05/2021
15:07:06
00264298666EXPA1
250
9.722
CHIX
04/05/2021
15:07:06
00264298667EXPA1
477
9.722
CHIX
04/05/2021
15:07:06
00264298668EXPA1
400
9.720
CHIX
04/05/2021
15:08:13
00264299262EXPA1
156
9.720
CHIX
04/05/2021
15:08:13
00264299263EXPA1
11
9.714
CHIX
04/05/2021
15:11:50
00264301701EXPA1
4
9.714
CHIX
04/05/2021
15:12:16
00264301959EXPA1
240
9.714
CHIX
04/05/2021
15:12:16
00264301960EXPA1
250
9.702
CHIX
04/05/2021
15:14:02
00264303304EXPA1
230
9.702
CHIX
04/05/2021
15:14:02
00264303305EXPA1
17
9.702
CHIX
04/05/2021
15:14:02
00264303307EXPA1
4
9.704
CHIX
04/05/2021
15:14:27
00264303739EXPA1
533
9.706
CHIX
04/05/2021
15:16:24
00264305367EXPA1
410
9.710
CHIX
04/05/2021
15:17:31
00264306018EXPA1
80
9.710
CHIX
04/05/2021
15:17:31
00264306019EXPA1
91
9.714
CHIX
04/05/2021
15:18:46
00264306783EXPA1
182
9.714
CHIX
04/05/2021
15:18:46
00264306785EXPA1
276
9.714
CHIX
04/05/2021
15:18:46
00264306790EXPA1
2
9.712
CHIX
04/05/2021
15:19:49
00264307578EXPA1
9
9.712
CHIX
04/05/2021
15:19:49
00264307580EXPA1
89
9.712
CHIX
04/05/2021
15:19:49
00264307582EXPA1
212
9.712
CHIX
04/05/2021
15:20:11
00264307903EXPA1
25
9.712
CHIX
04/05/2021
15:21:01
00264308521EXPA1
16
9.712
CHIX
04/05/2021
15:21:01
00264308522EXPA1
355
9.712
CHIX
04/05/2021
15:21:01
00264308525EXPA1
90
9.712
CHIX
04/05/2021
15:21:01
00264308526EXPA1
102
9.712
CHIX
04/05/2021
15:21:38
00264309175EXPA1
15
9.712
CHIX
04/05/2021
15:21:38
00264309179EXPA1
2
9.712
CHIX
04/05/2021
15:22:07
00264309559EXPA1
24
9.712
CHIX
04/05/2021
15:22:20
00264309733EXPA1
12
9.710
CHIX
04/05/2021
15:23:02
00264310215EXPA1
366
9.708
CHIX
04/05/2021
15:23:03
00264310258EXPA1
115
9.706
CHIX
04/05/2021
15:23:23
00264310521EXPA1
102
9.706
CHIX
04/05/2021
15:23:23
00264310525EXPA1
211
9.706
CHIX
04/05/2021
15:23:23
00264310526EXPA1
61
9.706
CHIX
04/05/2021
15:24:22
00264311293EXPA1
190
9.868
TRQX
04/05/2021
07:31:10
00264157175EXPA1
500
9.868
TRQX
04/05/2021
07:31:10
00264157176EXPA1
190
9.862
TRQX
04/05/2021
07:49:46
00264161422EXPA1
500
9.862
TRQX
04/05/2021
07:49:46
00264161423EXPA1
305
9.860
TRQX
04/05/2021
07:52:17
00264161924EXPA1
96
9.874
TRQX
04/05/2021
07:59:56
00264163929EXPA1
190
9.878
TRQX
04/05/2021
08:21:14
00264171417EXPA1
500
9.878
TRQX
04/05/2021
08:21:14
00264171418EXPA1
372
9.880
TRQX
04/05/2021
08:30:21
00264173994EXPA1
190
9.880
TRQX
04/05/2021
08:30:21
00264173995EXPA1
190
9.868
TRQX
04/05/2021
08:46:07
00264178856EXPA1
500
9.868
TRQX
04/05/2021
08:46:07
00264178857EXPA1
53
9.870
TRQX
04/05/2021
08:51:04
00264179799EXPA1
35
9.870
TRQX
04/05/2021
08:51:04
00264179800EXPA1
20
9.876
TRQX
04/05/2021
09:05:40
00264183757EXPA1
14
9.876
TRQX
04/05/2021
09:05:40
00264183759EXPA1
329
9.876
TRQX
04/05/2021
09:05:40
00264183760EXPA1
489
9.874
TRQX
04/05/2021
09:14:49
00264185858EXPA1
600
9.874
TRQX
04/05/2021
09:14:49
00264185859EXPA1
600
9.874
TRQX
04/05/2021
09:14:49
00264185860EXPA1
160
9.874
TRQX
04/05/2021
09:14:49
00264185861EXPA1
3
9.842
TRQX
04/05/2021
09:32:50
00264190302EXPA1
100
9.858
TRQX
04/05/2021
09:39:27
00264191692EXPA1
276
9.858
TRQX
04/05/2021
09:39:27
00264191693EXPA1
586
9.858
TRQX
04/05/2021
09:39:27
00264191694EXPA1
313
9.934
TRQX
04/05/2021
10:25:21
00264203473EXPA1
399
9.904
TRQX
04/05/2021
11:07:33
00264212044EXPA1
299
9.904
TRQX
04/05/2021
11:07:33
00264212045EXPA1
2
9.904
TRQX
04/05/2021
11:07:33
00264212046EXPA1
663
9.904
TRQX
04/05/2021
11:07:42
00264212067EXPA1
236
9.900
TRQX
04/05/2021
11:11:00
00264212591EXPA1
354
9.900
TRQX
04/05/2021
11:11:09
00264212626EXPA1
110
9.810
TRQX
04/05/2021
12:18:30
00264228230EXPA1
176
9.810
TRQX
04/05/2021
12:19:01
00264228345EXPA1
1566
9.810
TRQX
04/05/2021
12:19:01
00264228346EXPA1
100
9.806
TRQX
04/05/2021
12:26:21
00264230484EXPA1
190
9.806
TRQX
04/05/2021
12:26:21
00264230486EXPA1
305
9.826
TRQX
04/05/2021
12:33:49
00264232715EXPA1
600
9.798
TRQX
04/05/2021
12:48:54
00264236794EXPA1
434
9.798
TRQX
04/05/2021
12:48:54
00264236795EXPA1
21
9.798
TRQX
04/05/2021
12:48:54
00264236796EXPA1
2
9.798
TRQX
04/05/2021
12:48:54
00264236797EXPA1
277
9.798
TRQX
04/05/2021
12:48:54
00264236798EXPA1
224
9.798
TRQX
04/05/2021
12:48:54
00264236801EXPA1
76
9.798
TRQX
04/05/2021
12:48:55
00264236860EXPA1
134
9.798
TRQX
04/05/2021
12:49:20
00264236964EXPA1
19
9.782
TRQX
04/05/2021
13:16:08
00264244150EXPA1
127
9.786
TRQX
04/05/2021
13:16:41
00264244301EXPA1
100
9.810
TRQX
04/05/2021
13:30:01
00264247997EXPA1
210
9.824
TRQX
04/05/2021
13:30:13
00264248202EXPA1
210
9.824
TRQX
04/05/2021
13:30:13
00264248204EXPA1
6
9.838
TRQX
04/05/2021
13:32:35
00264249403EXPA1
22
9.838
TRQX
04/05/2021
13:32:35
00264249404EXPA1
12
9.848
TRQX
04/05/2021
13:36:37
00264251217EXPA1
9
9.848
TRQX
04/05/2021
13:36:40
00264251238EXPA1
2
9.846
TRQX
04/05/2021
13:37:05
00264251416EXPA1
4
9.846
TRQX
04/05/2021
13:37:17
00264251477EXPA1
2
9.846
TRQX
04/05/2021
13:37:53
00264251710EXPA1
9
9.844
TRQX
04/05/2021
13:39:32
00264252406EXPA1
22
9.714
TRQX
04/05/2021
14:10:09
00264269216EXPA1
100
9.702
TRQX
04/05/2021
14:11:56
00264269995EXPA1
7
9.702
TRQX
04/05/2021
14:12:47
00264270344EXPA1
416
9.718
TRQX
04/05/2021
14:15:01
00264271450EXPA1
190
9.762
TRQX
04/05/2021
14:25:00
00264276683EXPA1
120
9.774
TRQX
04/05/2021
14:31:38
00264280268EXPA1
100
9.774
TRQX
04/05/2021
14:31:38
00264280271EXPA1
2
9.774
TRQX
04/05/2021
14:32:05
00264280418EXPA1
100
9.764
TRQX
04/05/2021
14:34:11
00264281363EXPA1
166
9.764
TRQX
04/05/2021
14:34:11
00264281365EXPA1
913
9.744
TRQX
04/05/2021
14:46:34
00264286866EXPA1
34
9.738
TRQX
04/05/2021
14:48:11
00264287511EXPA1
1660
9.740
TRQX
04/05/2021
14:48:14
00264287536EXPA1
37
9.722
TRQX
04/05/2021
14:50:27
00264288811EXPA1
110
9.714
TRQX
04/05/2021
14:54:05
00264290923EXPA1
24
9.734
TRQX
04/05/2021
14:59:19
00264293670EXPA1
100
9.734
TRQX
04/05/2021
14:59:19
00264293671EXPA1
438
9.734
TRQX
04/05/2021
14:59:19
00264293672EXPA1
946
9.734
TRQX
04/05/2021
14:59:19
00264293673EXPA1
449
9.734
TRQX
04/05/2021
14:59:19
00264293674EXPA1
354
9.730
TRQX
04/05/2021
15:01:56
00264295566EXPA1
100
9.724
TRQX
04/05/2021
15:03:09
00264296400EXPA1
407
9.726
TRQX
04/05/2021
15:03:24
00264296537EXPA1
660
9.726
TRQX
04/05/2021
15:03:24
00264296538EXPA1
839
9.726
TRQX
04/05/2021
15:03:24
00264296539EXPA1
859
9.716
TRQX
04/05/2021
15:09:08
00264299745EXPA1
17
9.716
TRQX
04/05/2021
15:09:50
00264300153EXPA1
5
9.716
TRQX
04/05/2021
15:09:50
00264300157EXPA1
3
9.714
TRQX
04/05/2021
15:11:50
00264301705EXPA1
377
9.714
TRQX
04/05/2021
15:12:16
00264301955EXPA1
41
9.702
TRQX
04/05/2021
15:14:02
00264303303EXPA1
237
9.710
TRQX
04/05/2021
15:17:31
00264306014EXPA1
68
9.710
TRQX
04/05/2021
15:17:31
00264306016EXPA1
100
9.708
TRQX
04/05/2021
15:24:13
00264311169EXPA1
190
9.708
TRQX
04/05/2021
15:24:13
00264311170EXPA1
474
9.872
XLON
04/05/2021
07:04:40
00264151202EXPA1
250
9.846
XLON
04/05/2021
07:06:27
00264151710EXPA1
674
9.848
XLON
04/05/2021
07:08:10
00264152109EXPA1
255
9.896
XLON
04/05/2021
07:10:51
00264152706EXPA1
565
9.900
XLON
04/05/2021
07:13:51
00264153446EXPA1
29
9.900
XLON
04/05/2021
07:15:30
00264153803EXPA1
593
9.900
XLON
04/05/2021
07:15:30
00264153804EXPA1
605
9.898
XLON
04/05/2021
07:16:06
00264153940EXPA1
594
9.896
XLON
04/05/2021
07:17:19
00264154231EXPA1
557
9.894
XLON
04/05/2021
07:17:39
00264154340EXPA1
439
9.890
XLON
04/05/2021
07:18:13
00264154474EXPA1
285
9.884
XLON
04/05/2021
07:18:31
00264154533EXPA1
743
9.880
XLON
04/05/2021
07:18:57
00264154642EXPA1
41
9.878
XLON
04/05/2021
07:19:02
00264154677EXPA1
359
9.880
XLON
04/05/2021
07:19:57
00264154857EXPA1
350
9.884
XLON
04/05/2021
07:20:13
00264154911EXPA1
467
9.876
XLON
04/05/2021
07:21:05
00264155209EXPA1
250
9.870
XLON
04/05/2021
07:22:10
00264155494EXPA1
304
9.870
XLON
04/05/2021
07:22:10
00264155495EXPA1
1000
9.870
XLON
04/05/2021
07:23:49
00264155784EXPA1
447
9.870
XLON
04/05/2021
07:23:49
00264155785EXPA1
276
9.870
XLON
04/05/2021
07:23:49
00264155786EXPA1
28
9.876
XLON
04/05/2021
07:26:57
00264156383EXPA1
254
9.876
XLON
04/05/2021
07:26:57
00264156384EXPA1
1022
9.876
XLON
04/05/2021
07:26:57
00264156385EXPA1
633
9.870
XLON
04/05/2021
07:28:48
00264156653EXPA1
97
9.866
XLON
04/05/2021
07:29:33
00264156769EXPA1
521
9.866
XLON
04/05/2021
07:29:33
00264156770EXPA1
27
9.866
XLON
04/05/2021
07:30:25
00264157008EXPA1
250
9.868
XLON
04/05/2021
07:30:25
00264157009EXPA1
274
9.870
XLON
04/05/2021
07:31:03
00264157147EXPA1
1264
9.868
XLON
04/05/2021
07:32:14
00264157397EXPA1
1000
9.860
XLON
04/05/2021
07:32:21
00264157438EXPA1
250
9.862
XLON
04/05/2021
07:34:11
00264157833EXPA1
250
9.864
XLON
04/05/2021
07:34:47
00264157976EXPA1
89
9.864
XLON
04/05/2021
07:34:47
00264157977EXPA1
1200
9.864
XLON
04/05/2021
07:34:47
00264157978EXPA1
227
9.864
XLON
04/05/2021
07:34:47
00264157979EXPA1
683
9.856
XLON
04/05/2021
07:36:27
00264158363EXPA1
370
9.864
XLON
04/05/2021
07:37:50
00264158604EXPA1
233
9.864
XLON
04/05/2021
07:37:54
00264158620EXPA1
2
9.864
XLON
04/05/2021
07:37:54
00264158622EXPA1
249
9.868
XLON
04/05/2021
07:39:57
00264159099EXPA1
73
9.868
XLON
04/05/2021
07:40:00
00264159121EXPA1
863
9.868
XLON
04/05/2021
07:40:01
00264159138EXPA1
195
9.868
XLON
04/05/2021
07:42:40
00264159900EXPA1
159
9.868
XLON
04/05/2021
07:42:40
00264159901EXPA1
250
9.866
XLON
04/05/2021
07:42:40
00264159902EXPA1
208
9.868
XLON
04/05/2021
07:42:40
00264159903EXPA1
42
9.868
XLON
04/05/2021
07:42:40
00264159904EXPA1
1550
9.872
XLON
04/05/2021
07:43:40
00264160048EXPA1
599
9.862
XLON
04/05/2021
07:45:16
00264160389EXPA1
530
9.864
XLON
04/05/2021
07:46:43
00264160817EXPA1
12
9.864
XLON
04/05/2021
07:47:12
00264160904EXPA1
573
9.864
XLON
04/05/2021
07:47:12
00264160905EXPA1
272
9.870
XLON
04/05/2021
07:47:45
00264160985EXPA1
284
9.870
XLON
04/05/2021
07:47:45
00264160986EXPA1
370
9.862
XLON
04/05/2021
07:49:46
00264161424EXPA1
119
9.862
XLON
04/05/2021
07:49:46
00264161425EXPA1
149
9.862
XLON
04/05/2021
07:49:46
00264161426EXPA1
86
9.862
XLON
04/05/2021
07:49:46
00264161427EXPA1
376
9.862
XLON
04/05/2021
07:50:34
00264161569EXPA1
46
9.862
XLON
04/05/2021
07:50:34
00264161570EXPA1
82
9.862
XLON
04/05/2021
07:50:34
00264161571EXPA1
1400
9.860
XLON
04/05/2021
07:52:29
00264161995EXPA1
743
9.864
XLON
04/05/2021
07:54:52
00264162709EXPA1
257
9.870
XLON
04/05/2021
07:56:00
00264162914EXPA1
421
9.870
XLON
04/05/2021
07:56:00
00264162915EXPA1
557
9.868
XLON
04/05/2021
07:56:24
00264162974EXPA1
42
9.868
XLON
04/05/2021
07:57:37
00264163260EXPA1
435
9.874
XLON
04/05/2021
07:59:34
00264163812EXPA1
465
9.874
XLON
04/05/2021
07:59:37
00264163848EXPA1
1357
9.874
XLON
04/05/2021
07:59:56
00264163926EXPA1
61
9.874
XLON
04/05/2021
07:59:56
00264163927EXPA1
370
9.874
XLON
04/05/2021
07:59:56
00264163928EXPA1
608
9.868
XLON
04/05/2021
08:01:14
00264164365EXPA1
583
9.864
XLON
04/05/2021
08:02:50
00264164958EXPA1
250
9.870
XLON
04/05/2021
08:04:05
00264165382EXPA1
43
9.874
XLON
04/05/2021
08:05:59
00264166207EXPA1
63
9.878
XLON
04/05/2021
08:06:46
00264166518EXPA1
550
9.878
XLON
04/05/2021
08:06:46
00264166519EXPA1
370
9.878
XLON
04/05/2021
08:06:51
00264166539EXPA1
312
9.878
XLON
04/05/2021
08:06:51
00264166540EXPA1
295
9.896
XLON
04/05/2021
08:07:53
00264166851EXPA1
63
9.896
XLON
04/05/2021
08:07:53
00264166852EXPA1
217
9.896
XLON
04/05/2021
08:07:53
00264166853EXPA1
1372
9.896
XLON
04/05/2021
08:08:05
00264166958EXPA1
500
9.878
XLON
04/05/2021
08:10:28
00264167848EXPA1
133
9.878
XLON
04/05/2021
08:10:28
00264167849EXPA1
215
9.870
XLON
04/05/2021
08:10:49
00264168118EXPA1
416
9.870
XLON
04/05/2021
08:10:49
00264168121EXPA1
711
9.868
XLON
04/05/2021
08:12:21
00264168879EXPA1
444
9.866
XLON
04/05/2021
08:13:50
00264169301EXPA1
201
9.866
XLON
04/05/2021
08:13:50
00264169302EXPA1
250
9.874
XLON
04/05/2021
08:16:17
00264170052EXPA1
305
9.876
XLON
04/05/2021
08:18:29
00264170620EXPA1
68
9.876
XLON
04/05/2021
08:18:29
00264170622EXPA1
35
9.876
XLON
04/05/2021
08:18:29
00264170623EXPA1
305
9.876
XLON
04/05/2021
08:18:50
00264170708EXPA1
17
9.876
XLON
04/05/2021
08:18:50
00264170709EXPA1
150
9.876
XLON
04/05/2021
08:18:53
00264170716EXPA1
250
9.878
XLON
04/05/2021
08:21:11
00264171400EXPA1
82
9.878
XLON
04/05/2021
08:21:11
00264171401EXPA1
250
9.880
XLON
04/05/2021
08:21:50
00264171556EXPA1
130
9.880
XLON
04/05/2021
08:21:50
00264171557EXPA1
250
9.880
XLON
04/05/2021
08:21:53
00264171582EXPA1
98
9.880
XLON
04/05/2021
08:21:53
00264171584EXPA1
31
9.880
XLON
04/05/2021
08:22:00
00264171606EXPA1
1165
9.880
XLON
04/05/2021
08:22:00
00264171607EXPA1
388
9.878
XLON
04/05/2021
08:25:03
00264172406EXPA1
175
9.878
XLON
04/05/2021
08:25:22
00264172488EXPA1
250
9.880
XLON
04/05/2021
08:30:21
00264173996EXPA1
370
9.880
XLON
04/05/2021
08:30:21
00264173997EXPA1
401
9.880
XLON
04/05/2021
08:30:21
00264173998EXPA1
220
9.880
XLON
04/05/2021
08:30:21
00264173999EXPA1
250
9.880
XLON
04/05/2021
08:33:37
00264174916EXPA1
175
9.880
XLON
04/05/2021
08:33:55
00264174969EXPA1
305
9.880
XLON
04/05/2021
08:33:55
00264174970EXPA1
24
9.880
XLON
04/05/2021
08:33:55
00264174971EXPA1
292
9.880
XLON
04/05/2021
08:34:35
00264175172EXPA1
600
9.880
XLON
04/05/2021
08:34:35
00264175174EXPA1
334
9.880
XLON
04/05/2021
08:34:35
00264175176EXPA1
531
9.880
XLON
04/05/2021
08:36:39
00264176029EXPA1
637
9.876
XLON
04/05/2021
08:37:52
00264176372EXPA1
150
9.874
XLON
04/05/2021
08:39:31
00264177207EXPA1
684
9.874
XLON
04/05/2021
08:43:23
00264178158EXPA1
374
9.874
XLON
04/05/2021
08:43:23
00264178159EXPA1
53
9.872
XLON
04/05/2021
08:43:32
00264178185EXPA1
508
9.872
XLON
04/05/2021
08:44:32
00264178432EXPA1
1000
9.870
XLON
04/05/2021
08:44:36
00264178455EXPA1
24
9.870
XLON
04/05/2021
08:45:37
00264178739EXPA1
175
9.870
XLON
04/05/2021
08:45:37
00264178740EXPA1
250
9.868
XLON
04/05/2021
08:46:07
00264178858EXPA1
190
9.868
XLON
04/05/2021
08:46:07
00264178859EXPA1
513
9.870
XLON
04/05/2021
08:50:22
00264179682EXPA1
224
9.870
XLON
04/05/2021
08:50:22
00264179683EXPA1
421
9.870
XLON
04/05/2021
08:50:22
00264179684EXPA1
86
9.870
XLON
04/05/2021
08:50:22
00264179685EXPA1
250
9.870
XLON
04/05/2021
08:51:04
00264179796EXPA1
201
9.870
XLON
04/05/2021
08:51:04
00264179797EXPA1
340
9.870
XLON
04/05/2021
08:51:04
00264179798EXPA1
250
9.870
XLON
04/05/2021
08:51:04
00264179801EXPA1
28
9.870
XLON
04/05/2021
08:51:04
00264179802EXPA1
217
9.870
XLON
04/05/2021
08:51:04
00264179803EXPA1
204
9.864
XLON
04/05/2021
08:52:10
00264180029EXPA1
276
9.864
XLON
04/05/2021
08:52:10
00264180030EXPA1
56
9.872
XLON
04/05/2021
08:53:51
00264180417EXPA1
131
9.872
XLON
04/05/2021
08:53:51
00264180418EXPA1
247
9.872
XLON
04/05/2021
08:53:51
00264180420EXPA1
63
9.872
XLON
04/05/2021
08:53:51
00264180421EXPA1
78
9.876
XLON
04/05/2021
08:54:07
00264180462EXPA1
572
9.876
XLON
04/05/2021
08:54:07
00264180463EXPA1
1129
9.892
XLON
04/05/2021
08:56:09
00264181000EXPA1
510
9.892
XLON
04/05/2021
08:56:43
00264181103EXPA1
2
9.892
XLON
04/05/2021
08:59:27
00264181812EXPA1
427
9.892
XLON
04/05/2021
08:59:27
00264181813EXPA1
127
9.892
XLON
04/05/2021
08:59:27
00264181814EXPA1
108
9.892
XLON
04/05/2021
08:59:27
00264181815EXPA1
108
9.892
XLON
04/05/2021
08:59:27
00264181816EXPA1
487
9.888
XLON
04/05/2021
08:59:44
00264181866EXPA1
120
9.888
XLON
04/05/2021
08:59:44
00264181867EXPA1
65
9.884
XLON
04/05/2021
09:00:49
00264182167EXPA1
81
9.884
XLON
04/05/2021
09:00:49
00264182168EXPA1
241
9.884
XLON
04/05/2021
09:00:49
00264182170EXPA1
68
9.884
XLON
04/05/2021
09:00:49
00264182172EXPA1
175
9.884
XLON
04/05/2021
09:00:49
00264182173EXPA1
517
9.876
XLON
04/05/2021
09:01:53
00264182474EXPA1
250
9.876
XLON
04/05/2021
09:05:15
00264183621EXPA1
384
9.876
XLON
04/05/2021
09:05:15
00264183622EXPA1
250
9.876
XLON
04/05/2021
09:05:15
00264183623EXPA1
10
9.876
XLON
04/05/2021
09:06:01
00264183910EXPA1
176
9.876
XLON
04/05/2021
09:06:47
00264184077EXPA1
189
9.876
XLON
04/05/2021
09:06:47
00264184078EXPA1
549
9.872
XLON
04/05/2021
09:08:37
00264184547EXPA1
45
9.870
XLON
04/05/2021
09:08:37
00264184552EXPA1
154
9.874
XLON
04/05/2021
09:11:18
00264185147EXPA1
94
9.872
XLON
04/05/2021
09:13:12
00264185566EXPA1
105
9.872
XLON
04/05/2021
09:13:12
00264185567EXPA1
124
9.872
XLON
04/05/2021
09:13:12
00264185569EXPA1
200
9.872
XLON
04/05/2021
09:13:12
00264185570EXPA1
64
9.870
XLON
04/05/2021
09:15:02
00264185940EXPA1
60
9.870
XLON
04/05/2021
09:15:02
00264185941EXPA1
831
9.870
XLON
04/05/2021
09:15:02
00264185942EXPA1
134
9.860
XLON
04/05/2021
09:15:24
00264186089EXPA1
167
9.860
XLON
04/05/2021
09:15:24
00264186090EXPA1
193
9.860
XLON
04/05/2021
09:15:24
00264186091EXPA1
37
9.860
XLON
04/05/2021
09:16:00
00264186232EXPA1
469
9.860
XLON
04/05/2021
09:16:00
00264186233EXPA1
235
9.850
XLON
04/05/2021
09:17:06
00264186495EXPA1
204
9.852
XLON
04/05/2021
09:17:06
00264186496EXPA1
497
9.852
XLON
04/05/2021
09:17:06
00264186499EXPA1
765
9.850
XLON
04/05/2021
09:17:06
00264186500EXPA1
45
9.848
XLON
04/05/2021
09:17:46
00264186693EXPA1
680
9.848
XLON
04/05/2021
09:17:46
00264186699EXPA1
575
9.850
XLON
04/05/2021
09:19:52
00264187221EXPA1
250
9.854
XLON
04/05/2021
09:21:18
00264187551EXPA1
250
9.854
XLON
04/05/2021
09:21:18
00264187553EXPA1
250
9.854
XLON
04/05/2021
09:21:18
00264187555EXPA1
250
9.846
XLON
04/05/2021
09:24:27
00264188536EXPA1
186
9.846
XLON
04/05/2021
09:24:27
00264188537EXPA1
888
9.846
XLON
04/05/2021
09:24:47
00264188588EXPA1
250
9.846
XLON
04/05/2021
09:24:47
00264188589EXPA1
68
9.846
XLON
04/05/2021
09:24:47
00264188590EXPA1
290
9.840
XLON
04/05/2021
09:25:14
00264188732EXPA1
710
9.840
XLON
04/05/2021
09:25:14
00264188734EXPA1
745
9.838
XLON
04/05/2021
09:26:31
00264189011EXPA1
1230
9.844
XLON
04/05/2021
09:29:33
00264189668EXPA1
20
9.840
XLON
04/05/2021
09:32:51
00264190308EXPA1
74
9.844
XLON
04/05/2021
09:34:10
00264190632EXPA1
213
9.854
XLON
04/05/2021
09:36:02
00264190988EXPA1
2127
9.854
XLON
04/05/2021
09:36:02
00264190989EXPA1
473
9.854
XLON
04/05/2021
09:36:02
00264190990EXPA1
156
9.858
XLON
04/05/2021
09:39:24
00264191682EXPA1
681
9.856
XLON
04/05/2021
09:40:58
00264192103EXPA1
270
9.854
XLON
04/05/2021
09:43:36
00264192861EXPA1
104
9.854
XLON
04/05/2021
09:44:11
00264192974EXPA1
129
9.854
XLON
04/05/2021
09:44:11
00264192975EXPA1
845
9.850
XLON
04/05/2021
09:45:13
00264193230EXPA1
947
9.854
XLON
04/05/2021
09:46:10
00264193400EXPA1
1128
9.880
XLON
04/05/2021
09:48:40
00264193930EXPA1
370
9.892
XLON
04/05/2021
09:51:52
00264194765EXPA1
217
9.892
XLON
04/05/2021
09:51:52
00264194766EXPA1
785
9.894
XLON
04/05/2021
09:51:53
00264194769EXPA1
649
9.892
XLON
04/05/2021
09:54:45
00264195597EXPA1
751
9.892
XLON
04/05/2021
09:58:02
00264196429EXPA1
456
9.888
XLON
04/05/2021
09:58:50
00264196704EXPA1
313
9.888
XLON
04/05/2021
09:58:50
00264196705EXPA1
100
9.928
XLON
04/05/2021
10:21:35
00264202421EXPA1
127
9.928
XLON
04/05/2021
10:21:35
00264202422EXPA1
1082
9.928
XLON
04/05/2021
10:21:35
00264202423EXPA1
150
9.928
XLON
04/05/2021
10:24:21
00264203189EXPA1
1346
9.934
XLON
04/05/2021
10:25:21
00264203474EXPA1
139
9.926
XLON
04/05/2021
10:26:02
00264203625EXPA1
482
9.926
XLON
04/05/2021
10:26:02
00264203631EXPA1
371
9.926
XLON
04/05/2021
10:27:39
00264203952EXPA1
131
9.926
XLON
04/05/2021
10:27:39
00264203953EXPA1
3
9.934
XLON
04/05/2021
10:30:04
00264204355EXPA1
150
9.934
XLON
04/05/2021
10:30:04
00264204356EXPA1
198
9.934
XLON
04/05/2021
10:30:04
00264204357EXPA1
615
9.934
XLON
04/05/2021
10:30:04
00264204358EXPA1
311
9.934
XLON
04/05/2021
10:30:04
00264204359EXPA1
137
9.934
XLON
04/05/2021
10:30:04
00264204361EXPA1
684
9.926
XLON
04/05/2021
10:33:04
00264205021EXPA1
149
9.928
XLON
04/05/2021
10:34:55
00264205456EXPA1
275
9.928
XLON
04/05/2021
10:34:55
00264205457EXPA1
1022
9.928
XLON
04/05/2021
10:34:55
00264205458EXPA1
6
9.928
XLON
04/05/2021
10:34:55
00264205459EXPA1
204
9.926
XLON
04/05/2021
10:36:21
00264205747EXPA1
324
9.926
XLON
04/05/2021
10:36:21
00264205748EXPA1
202
9.926
XLON
04/05/2021
10:37:19
00264206028EXPA1
250
9.928
XLON
04/05/2021
10:39:20
00264206379EXPA1
167
9.928
XLON
04/05/2021
10:39:20
00264206380EXPA1
4
9.928
XLON
04/05/2021
10:39:20
00264206381EXPA1
416
9.926
XLON
04/05/2021
10:39:28
00264206412EXPA1
594
9.914
XLON
04/05/2021
10:40:56
00264206703EXPA1
241
9.916
XLON
04/05/2021
10:43:19
00264207156EXPA1
1017
9.916
XLON
04/05/2021
10:43:26
00264207168EXPA1
143
9.898
XLON
04/05/2021
10:45:38
00264207597EXPA1
455
9.898
XLON
04/05/2021
10:46:11
00264207745EXPA1
999
9.900
XLON
04/05/2021
10:48:20
00264208411EXPA1
235
9.900
XLON
04/05/2021
10:50:42
00264209118EXPA1
955
9.900
XLON
04/05/2021
10:50:42
00264209119EXPA1
525
9.890
XLON
04/05/2021
10:52:34
00264209430EXPA1
533
9.896
XLON
04/05/2021
10:55:33
00264209940EXPA1
690
9.896
XLON
04/05/2021
10:56:04
00264210056EXPA1
2
9.898
XLON
04/05/2021
10:58:37
00264210452EXPA1
997
9.898
XLON
04/05/2021
10:58:39
00264210457EXPA1
432
9.898
XLON
04/05/2021
10:58:55
00264210503EXPA1
544
9.896
XLON
04/05/2021
11:01:32
00264210891EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211317EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211318EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211319EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211320EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211321EXPA1
250
9.898
XLON
04/05/2021
11:03:18
00264211322EXPA1
53
9.898
XLON
04/05/2021
11:03:18
00264211323EXPA1
428
9.896
XLON
04/05/2021
11:04:51
00264211613EXPA1
180
9.896
XLON
04/05/2021
11:04:51
00264211614EXPA1
350
9.904
XLON
04/05/2021
11:07:42
00264212068EXPA1
250
9.900
XLON
04/05/2021
11:14:49
00264213213EXPA1
913
9.900
XLON
04/05/2021
11:14:49
00264213215EXPA1
250
9.900
XLON
04/05/2021
11:14:49
00264213218EXPA1
165
9.898
XLON
04/05/2021
11:19:03
00264213868EXPA1
1509
9.898
XLON
04/05/2021
11:19:03
00264213870EXPA1
220
9.896
XLON
04/05/2021
11:22:00
00264214427EXPA1
459
9.896
XLON
04/05/2021
11:22:00
00264214428EXPA1
704
9.894
XLON
04/05/2021
11:23:55
00264214756EXPA1
197
9.888
XLON
04/05/2021
11:24:29
00264214882EXPA1
328
9.888
XLON
04/05/2021
11:24:33
00264214890EXPA1
137
9.888
XLON
04/05/2021
11:24:41
00264214901EXPA1
31
9.888
XLON
04/05/2021
11:24:41
00264214902EXPA1
570
9.886
XLON
04/05/2021
11:26:59
00264215254EXPA1
370
9.894
XLON
04/05/2021
11:29:26
00264215705EXPA1
150
9.894
XLON
04/05/2021
11:29:26
00264215706EXPA1
120
9.894
XLON
04/05/2021
11:29:26
00264215707EXPA1
607
9.892
XLON
04/05/2021
11:29:58
00264215797EXPA1
66
9.892
XLON
04/05/2021
11:29:58
00264215798EXPA1
485
9.878
XLON
04/05/2021
11:31:35
00264216113EXPA1
244
9.872
XLON
04/05/2021
11:31:54
00264216167EXPA1
53
9.872
XLON
04/05/2021
11:31:54
00264216168EXPA1
241
9.872
XLON
04/05/2021
11:31:54
00264216169EXPA1
388
9.868
XLON
04/05/2021
11:33:17
00264216383EXPA1
167
9.868
XLON
04/05/2021
11:33:17
00264216385EXPA1
551
9.862
XLON
04/05/2021
11:33:45
00264216462EXPA1
488
9.854
XLON
04/05/2021
11:34:43
00264216757EXPA1
92
9.852
XLON
04/05/2021
11:36:28
00264217147EXPA1
638
9.852
XLON
04/05/2021
11:36:28
00264217148EXPA1
699
9.850
XLON
04/05/2021
11:38:39
00264217514EXPA1
143
9.846
XLON
04/05/2021
11:39:24
00264217659EXPA1
441
9.846
XLON
04/05/2021
11:39:24
00264217660EXPA1
44
9.830
XLON
04/05/2021
11:40:02
00264217883EXPA1
283
9.830
XLON
04/05/2021
11:40:02
00264217885EXPA1
150
9.830
XLON
04/05/2021
11:40:02
00264217887EXPA1
462
9.830
XLON
04/05/2021
11:40:02
00264217888EXPA1
61
9.830
XLON
04/05/2021
11:40:02
00264217890EXPA1
412
9.820
XLON
04/05/2021
11:40:14
00264218034EXPA1
92
9.820
XLON
04/05/2021
11:40:14
00264218035EXPA1
496
9.820
XLON
04/05/2021
11:40:14
00264218040EXPA1
126
9.810
XLON
04/05/2021
11:41:17
00264218754EXPA1
603
9.810
XLON
04/05/2021
11:41:17
00264218755EXPA1
874
9.810
XLON
04/05/2021
11:41:17
00264218756EXPA1
2
9.826
XLON
04/05/2021
11:43:43
00264219829EXPA1
250
9.830
XLON
04/05/2021
11:44:02
00264219882EXPA1
150
9.830
XLON
04/05/2021
11:44:02
00264219883EXPA1
141
9.830
XLON
04/05/2021
11:44:02
00264219884EXPA1
250
9.830
XLON
04/05/2021
11:44:02
00264219885EXPA1
192
9.828
XLON
04/05/2021
11:44:59
00264220125EXPA1
75
9.828
XLON
04/05/2021
11:44:59
00264220130EXPA1
386
9.828
XLON
04/05/2021
11:44:59
00264220131EXPA1
161
9.822
XLON
04/05/2021
11:45:47
00264220405EXPA1
537
9.822
XLON
04/05/2021
11:45:47
00264220406EXPA1
61
9.822
XLON
04/05/2021
11:46:18
00264220516EXPA1
553
9.822
XLON
04/05/2021
11:46:22
00264220527EXPA1
4
9.826
XLON
04/05/2021
11:48:27
00264220985EXPA1
665
9.826
XLON
04/05/2021
11:48:27
00264220986EXPA1
196
9.826
XLON
04/05/2021
11:50:09
00264221327EXPA1
167
9.826
XLON
04/05/2021
11:50:09
00264221328EXPA1
638
9.820
XLON
04/05/2021
11:51:06
00264221586EXPA1
537
9.824
XLON
04/05/2021
11:52:02
00264221832EXPA1
213
9.826
XLON
04/05/2021
11:54:15
00264222262EXPA1
250
9.828
XLON
04/05/2021
11:55:36
00264222567EXPA1
250
9.828
XLON
04/05/2021
11:56:21
00264222736EXPA1
250
9.828
XLON
04/05/2021
11:56:46
00264222807EXPA1
243
9.830
XLON
04/05/2021
11:57:31
00264222961EXPA1
804
9.830
XLON
04/05/2021
11:57:31
00264222962EXPA1
818
9.826
XLON
04/05/2021
11:59:28
00264223349EXPA1
127
9.830
XLON
04/05/2021
12:01:28
00264223849EXPA1
463
9.830
XLON
04/05/2021
12:01:28
00264223850EXPA1
2
9.830
XLON
04/05/2021
12:03:37
00264224232EXPA1
277
9.830
XLON
04/05/2021
12:03:37
00264224233EXPA1
2
9.830
XLON
04/05/2021
12:05:05
00264224530EXPA1
2
9.830
XLON
04/05/2021
12:05:08
00264224540EXPA1
143
9.826
XLON
04/05/2021
12:05:14
00264224602EXPA1
448
9.826
XLON
04/05/2021
12:05:14
00264224603EXPA1
370
9.826
XLON
04/05/2021
12:05:14
00264224605EXPA1
250
9.828
XLON
04/05/2021
12:05:14
00264224607EXPA1
215
9.828
XLON
04/05/2021
12:05:14
00264224608EXPA1
19
9.828
XLON
04/05/2021
12:05:14
00264224609EXPA1
250
9.832
XLON
04/05/2021
12:07:37
00264225082EXPA1
370
9.832
XLON
04/05/2021
12:07:37
00264225085EXPA1
756
9.832
XLON
04/05/2021
12:07:37
00264225086EXPA1
22
9.816
XLON
04/05/2021
12:10:24
00264225680EXPA1
488
9.816
XLON
04/05/2021
12:10:24
00264225691EXPA1
619
9.806
XLON
04/05/2021
12:11:27
00264226190EXPA1
58
9.818
XLON
04/05/2021
12:13:43
00264226820EXPA1
1277
9.818
XLON
04/05/2021
12:13:43
00264226821EXPA1
609
9.792
XLON
04/05/2021
12:21:35
00264229144EXPA1
163
9.802
XLON
04/05/2021
12:24:05
00264229884EXPA1
427
9.802
XLON
04/05/2021
12:24:05
00264229885EXPA1
13
9.802
XLON
04/05/2021
12:24:39
00264230002EXPA1
250
9.806
XLON
04/05/2021
12:26:12
00264230401EXPA1
250
9.806
XLON
04/05/2021
12:27:09
00264230893EXPA1
99
9.806
XLON
04/05/2021
12:27:09
00264230894EXPA1
224
9.806
XLON
04/05/2021
12:27:09
00264230895EXPA1
250
9.806
XLON
04/05/2021
12:27:09
00264230896EXPA1
250
9.806
XLON
04/05/2021
12:27:09
00264230897EXPA1
99
9.810
XLON
04/05/2021
12:28:51
00264231246EXPA1
250
9.810
XLON
04/05/2021
12:28:54
00264231253EXPA1
85
9.808
XLON
04/05/2021
12:29:02
00264231278EXPA1
508
9.808
XLON
04/05/2021
12:29:02
00264231279EXPA1
18
9.816
XLON
04/05/2021
12:30:27
00264231691EXPA1
167
9.816
XLON
04/05/2021
12:30:34
00264231737EXPA1
197
9.826
XLON
04/05/2021
12:31:31
00264232071EXPA1
664
9.826
XLON
04/05/2021
12:31:31
00264232085EXPA1
192
9.822
XLON
04/05/2021
12:31:54
00264232253EXPA1
213
9.822
XLON
04/05/2021
12:31:54
00264232254EXPA1
156
9.822
XLON
04/05/2021
12:31:54
00264232255EXPA1
250
9.822
XLON
04/05/2021
12:32:57
00264232530EXPA1
250
9.822
XLON
04/05/2021
12:33:16
00264232577EXPA1
3
9.826
XLON
04/05/2021
12:33:49
00264232713EXPA1
86
9.826
XLON
04/05/2021
12:33:49
00264232714EXPA1
227
9.826
XLON
04/05/2021
12:33:49
00264232716EXPA1
1123
9.828
XLON
04/05/2021
12:33:49
00264232717EXPA1
147
9.824
XLON
04/05/2021
12:35:26
00264233313EXPA1
524
9.824
XLON
04/05/2021
12:35:26
00264233314EXPA1
62
9.832
XLON
04/05/2021
12:37:29
00264233925EXPA1
1151
9.832
XLON
04/05/2021
12:37:29
00264233926EXPA1
620
9.824
XLON
04/05/2021
12:39:47
00264234449EXPA1
37
9.822
XLON
04/05/2021
12:40:31
00264234672EXPA1
680
9.822
XLON
04/05/2021
12:40:31
00264234673EXPA1
250
9.814
XLON
04/05/2021
12:42:58
00264235315EXPA1
153
9.816
XLON
04/05/2021
12:43:05
00264235343EXPA1
843
9.816
XLON
04/05/2021
12:43:05
00264235344EXPA1
44
9.798
XLON
04/05/2021
12:45:19
00264235893EXPA1
157
9.798
XLON
04/05/2021
12:45:19
00264235894EXPA1
99
9.798
XLON
04/05/2021
12:45:19
00264235895EXPA1
73
9.798
XLON
04/05/2021
12:45:19
00264235902EXPA1
277
9.798
XLON
04/05/2021
12:45:19
00264235909EXPA1
8
9.798
XLON
04/05/2021
12:45:19
00264235912EXPA1
537
9.800
XLON
04/05/2021
12:46:42
00264236310EXPA1
63
9.794
XLON
04/05/2021
12:47:13
00264236388EXPA1
267
9.794
XLON
04/05/2021
12:47:19
00264236413EXPA1
306
9.794
XLON
04/05/2021
12:47:19
00264236416EXPA1
698
9.794
XLON
04/05/2021
12:50:24
00264237228EXPA1
336
9.792
XLON
04/05/2021
12:51:36
00264237595EXPA1
258
9.792
XLON
04/05/2021
12:51:37
00264237596EXPA1
138
9.792
XLON
04/05/2021
12:52:26
00264237776EXPA1
451
9.792
XLON
04/05/2021
12:52:29
00264237785EXPA1
40
9.792
XLON
04/05/2021
12:52:29
00264237786EXPA1
117
9.794
XLON
04/05/2021
12:57:19
00264238751EXPA1
479
9.794
XLON
04/05/2021
12:57:19
00264238752EXPA1
167
9.790
XLON
04/05/2021
12:57:50
00264238881EXPA1
327
9.790
XLON
04/05/2021
12:57:50
00264238882EXPA1
401
9.784
XLON
04/05/2021
12:59:40
00264239440EXPA1
320
9.780
XLON
04/05/2021
12:59:41
00264239448EXPA1
165
9.780
XLON
04/05/2021
12:59:41
00264239449EXPA1
37
9.780
XLON
04/05/2021
12:59:41
00264239450EXPA1
170
9.788
XLON
04/05/2021
13:01:24
00264239889EXPA1
1284
9.788
XLON
04/05/2021
13:01:24
00264239891EXPA1
659
9.782
XLON
04/05/2021
13:03:20
00264240416EXPA1
628
9.778
XLON
04/05/2021
13:03:58
00264240562EXPA1
11
9.780
XLON
04/05/2021
13:06:57
00264241670EXPA1
124
9.780
XLON
04/05/2021
13:06:59
00264241699EXPA1
119
9.780
XLON
04/05/2021
13:07:02
00264241711EXPA1
283
9.780
XLON
04/05/2021
13:07:02
00264241712EXPA1
2
9.780
XLON
04/05/2021
13:07:21
00264241849EXPA1
4
9.780
XLON
04/05/2021
13:07:21
00264241850EXPA1
450
9.780
XLON
04/05/2021
13:07:21
00264241851EXPA1
32
9.776
XLON
04/05/2021
13:08:01
00264242061EXPA1
498
9.776
XLON
04/05/2021
13:08:01
00264242064EXPA1
147
9.776
XLON
04/05/2021
13:08:10
00264242135EXPA1
515
9.780
XLON
04/05/2021
13:09:17
00264242479EXPA1
33
9.780
XLON
04/05/2021
13:09:17
00264242489EXPA1
225
9.780
XLON
04/05/2021
13:09:18
00264242508EXPA1
579
9.780
XLON
04/05/2021
13:09:18
00264242510EXPA1
111
9.784
XLON
04/05/2021
13:11:58
00264243040EXPA1
244
9.784
XLON
04/05/2021
13:11:58
00264243041EXPA1
319
9.784
XLON
04/05/2021
13:11:58
00264243042EXPA1
250
9.780
XLON
04/05/2021
13:13:12
00264243313EXPA1
223
9.780
XLON
04/05/2021
13:13:41
00264243454EXPA1
250
9.782
XLON
04/05/2021
13:13:48
00264243528EXPA1
250
9.782
XLON
04/05/2021
13:13:48
00264243529EXPA1
250
9.782
XLON
04/05/2021
13:13:48
00264243532EXPA1
208
9.782
XLON
04/05/2021
13:13:48
00264243533EXPA1
237
9.786
XLON
04/05/2021
13:16:41
00264244299EXPA1
952
9.786
XLON
04/05/2021
13:16:41
00264244300EXPA1
306
9.786
XLON
04/05/2021
13:16:41
00264244302EXPA1
64
9.786
XLON
04/05/2021
13:16:41
00264244303EXPA1
250
9.796
XLON
04/05/2021
13:19:14
00264244756EXPA1
97
9.796
XLON
04/05/2021
13:19:14
00264244757EXPA1
571
9.796
XLON
04/05/2021
13:19:44
00264244856EXPA1
250
9.798
XLON
04/05/2021
13:21:20
00264245269EXPA1
77
9.798
XLON
04/05/2021
13:21:20
00264245270EXPA1
250
9.798
XLON
04/05/2021
13:21:26
00264245297EXPA1
177
9.798
XLON
04/05/2021
13:21:26
00264245298EXPA1
426
9.798
XLON
04/05/2021
13:21:26
00264245299EXPA1
972
9.798
XLON
04/05/2021
13:21:26
00264245301EXPA1
470
9.794
XLON
04/05/2021
13:22:29
00264245524EXPA1
280
9.794
XLON
04/05/2021
13:22:29
00264245525EXPA1
774
9.788
XLON
04/05/2021
13:24:10
00264245969EXPA1
586
9.794
XLON
04/05/2021
13:26:04
00264246446EXPA1
150
9.794
XLON
04/05/2021
13:26:37
00264246589EXPA1
949
9.794
XLON
04/05/2021
13:26:37
00264246591EXPA1
195
9.794
XLON
04/05/2021
13:26:37
00264246592EXPA1
345
9.794
XLON
04/05/2021
13:26:37
00264246593EXPA1
94
9.824
XLON
04/05/2021
13:30:04
00264248103EXPA1
74
9.822
XLON
04/05/2021
13:30:07
00264248159EXPA1
86
9.822
XLON
04/05/2021
13:30:07
00264248160EXPA1
110
9.822
XLON
04/05/2021
13:30:13
00264248201EXPA1
285
9.834
XLON
04/05/2021
13:30:49
00264248481EXPA1
1000
9.834
XLON
04/05/2021
13:30:49
00264248482EXPA1
143
9.834
XLON
04/05/2021
13:30:49
00264248484EXPA1
3
9.836
XLON
04/05/2021
13:32:32
00264249391EXPA1
170
9.836
XLON
04/05/2021
13:32:32
00264249392EXPA1
268
9.836
XLON
04/05/2021
13:32:32
00264249393EXPA1
1873
9.844
XLON
04/05/2021
13:32:46
00264249439EXPA1
370
9.840
XLON
04/05/2021
13:33:39
00264249879EXPA1
417
9.840
XLON
04/05/2021
13:33:39
00264249880EXPA1
280
9.840
XLON
04/05/2021
13:33:39
00264249881EXPA1
579
9.840
XLON
04/05/2021
13:33:39
00264249882EXPA1
370
9.834
XLON
04/05/2021
13:34:52
00264250383EXPA1
250
9.834
XLON
04/05/2021
13:34:52
00264250384EXPA1
506
9.842
XLON
04/05/2021
13:35:27
00264250718EXPA1
250
9.844
XLON
04/05/2021
13:36:18
00264251077EXPA1
203
9.846
XLON
04/05/2021
13:36:40
00264251239EXPA1
292
9.842
XLON
04/05/2021
13:37:32
00264251567EXPA1
165
9.842
XLON
04/05/2021
13:37:32
00264251568EXPA1
200
9.842
XLON
04/05/2021
13:37:32
00264251570EXPA1
171
9.842
XLON
04/05/2021
13:37:37
00264251611EXPA1
233
9.842
XLON
04/05/2021
13:37:37
00264251612EXPA1
600
9.848
XLON
04/05/2021
13:38:08
00264251806EXPA1
1264
9.848
XLON
04/05/2021
13:38:08
00264251809EXPA1
228
9.844
XLON
04/05/2021
13:39:55
00264252592EXPA1
229
9.844
XLON
04/05/2021
13:40:36
00264252892EXPA1
125
9.844
XLON
04/05/2021
13:40:36
00264252893EXPA1
370
9.844
XLON
04/05/2021
13:40:41
00264252907EXPA1
438
9.844
XLON
04/05/2021
13:40:41
00264252909EXPA1
483
9.844
XLON
04/05/2021
13:40:41
00264252911EXPA1
736
9.842
XLON
04/05/2021
13:41:03
00264253101EXPA1
517
9.832
XLON
04/05/2021
13:41:38
00264253344EXPA1
250
9.830
XLON
04/05/2021
13:42:47
00264253793EXPA1
168
9.830
XLON
04/05/2021
13:42:47
00264253795EXPA1
191
9.830
XLON
04/05/2021
13:42:47
00264253797EXPA1
386
9.830
XLON
04/05/2021
13:42:47
00264253798EXPA1
151
9.830
XLON
04/05/2021
13:43:36
00264254073EXPA1
44
9.830
XLON
04/05/2021
13:43:36
00264254078EXPA1
369
9.830
XLON
04/05/2021
13:43:36
00264254079EXPA1
370
9.834
XLON
04/05/2021
13:44:17
00264254283EXPA1
250
9.834
XLON
04/05/2021
13:44:17
00264254284EXPA1
218
9.834
XLON
04/05/2021
13:44:17
00264254285EXPA1
250
9.834
XLON
04/05/2021
13:44:17
00264254286EXPA1
191
9.834
XLON
04/05/2021
13:44:17
00264254287EXPA1
125
9.828
XLON
04/05/2021
13:45:04
00264254622EXPA1
552
9.828
XLON
04/05/2021
13:45:04
00264254623EXPA1
250
9.810
XLON
04/05/2021
13:46:19
00264255246EXPA1
178
9.810
XLON
04/05/2021
13:46:19
00264255247EXPA1
618
9.810
XLON
04/05/2021
13:46:33
00264255335EXPA1
35
9.810
XLON
04/05/2021
13:46:33
00264255338EXPA1
282
9.802
XLON
04/05/2021
13:47:44
00264255841EXPA1
52
9.802
XLON
04/05/2021
13:47:44
00264255842EXPA1
312
9.802
XLON
04/05/2021
13:47:44
00264255843EXPA1
51
9.796
XLON
04/05/2021
13:48:20
00264256135EXPA1
500
9.796
XLON
04/05/2021
13:48:20
00264256138EXPA1
718
9.788
XLON
04/05/2021
13:48:58
00264256438EXPA1
133
9.772
XLON
04/05/2021
13:49:20
00264256706EXPA1
646
9.772
XLON
04/05/2021
13:49:20
00264256707EXPA1
500
9.766
XLON
04/05/2021
13:49:47
00264256889EXPA1
216
9.766
XLON
04/05/2021
13:49:47
00264256890EXPA1
610
9.742
XLON
04/05/2021
13:51:10
00264257726EXPA1
129
9.750
XLON
04/05/2021
13:52:09
00264258259EXPA1
206
9.750
XLON
04/05/2021
13:52:09
00264258260EXPA1
367
9.750
XLON
04/05/2021
13:52:09
00264258261EXPA1
668
9.736
XLON
04/05/2021
13:52:36
00264258609EXPA1
618
9.732
XLON
04/05/2021
13:53:05
00264258847EXPA1
751
9.718
XLON
04/05/2021
13:53:54
00264259295EXPA1
293
9.726
XLON
04/05/2021
13:54:42
00264259771EXPA1
1213
9.726
XLON
04/05/2021
13:54:42
00264259773EXPA1
1400
9.720
XLON
04/05/2021
13:56:37
00264261056EXPA1
350
9.704
XLON
04/05/2021
13:57:42
00264261736EXPA1
178
9.704
XLON
04/05/2021
13:57:42
00264261737EXPA1
217
9.704
XLON
04/05/2021
13:57:42
00264261738EXPA1
109
9.714
XLON
04/05/2021
13:58:57
00264262366EXPA1
291
9.714
XLON
04/05/2021
13:58:57
00264262367EXPA1
893
9.714
XLON
04/05/2021
13:58:57
00264262368EXPA1
211
9.692
XLON
04/05/2021
14:01:00
00264263341EXPA1
164
9.692
XLON
04/05/2021
14:01:00
00264263342EXPA1
86
9.692
XLON
04/05/2021
14:01:00
00264263343EXPA1
170
9.686
XLON
04/05/2021
14:01:13
00264263465EXPA1
2
9.692
XLON
04/05/2021
14:01:24
00264263615EXPA1
150
9.692
XLON
04/05/2021
14:01:24
00264263617EXPA1
356
9.686
XLON
04/05/2021
14:01:37
00264263761EXPA1
154
9.686
XLON
04/05/2021
14:01:37
00264263767EXPA1
577
9.688
XLON
04/05/2021
14:02:07
00264264062EXPA1
89
9.696
XLON
04/05/2021
14:02:25
00264264205EXPA1
1268
9.714
XLON
04/05/2021
14:03:15
00264264627EXPA1
771
9.700
XLON
04/05/2021
14:04:05
00264265102EXPA1
663
9.698
XLON
04/05/2021
14:04:28
00264265335EXPA1
631
9.696
XLON
04/05/2021
14:05:26
00264266239EXPA1
207
9.700
XLON
04/05/2021
14:06:09
00264266861EXPA1
250
9.700
XLON
04/05/2021
14:06:09
00264266862EXPA1
749
9.706
XLON
04/05/2021
14:06:51
00264267408EXPA1
644
9.714
XLON
04/05/2021
14:08:40
00264268239EXPA1
255
9.714
XLON
04/05/2021
14:10:09
00264269217EXPA1
128
9.714
XLON
04/05/2021
14:10:09
00264269218EXPA1
370
9.712
XLON
04/05/2021
14:10:44
00264269494EXPA1
221
9.712
XLON
04/05/2021
14:10:44
00264269495EXPA1
838
9.712
XLON
04/05/2021
14:10:44
00264269496EXPA1
63
9.712
XLON
04/05/2021
14:10:44
00264269497EXPA1
477
9.702
XLON
04/05/2021
14:11:56
00264269996EXPA1
3
9.702
XLON
04/05/2021
14:12:31
00264270267EXPA1
160
9.702
XLON
04/05/2021
14:12:31
00264270268EXPA1
250
9.704
XLON
04/05/2021
14:12:31
00264270269EXPA1
329
9.714
XLON
04/05/2021
14:13:19
00264270558EXPA1
187
9.714
XLON
04/05/2021
14:13:19
00264270559EXPA1
1220
9.722
XLON
04/05/2021
14:13:26
00264270584EXPA1
250
9.718
XLON
04/05/2021
14:15:01
00264271452EXPA1
250
9.718
XLON
04/05/2021
14:15:01
00264271453EXPA1
138
9.718
XLON
04/05/2021
14:15:01
00264271454EXPA1
670
9.716
XLON
04/05/2021
14:15:10
00264271571EXPA1
542
9.712
XLON
04/05/2021
14:16:01
00264271946EXPA1
309
9.738
XLON
04/05/2021
14:17:19
00264272668EXPA1
692
9.738
XLON
04/05/2021
14:17:19
00264272669EXPA1
65
9.738
XLON
04/05/2021
14:17:19
00264272670EXPA1
116
9.738
XLON
04/05/2021
14:17:19
00264272671EXPA1
617
9.758
XLON
04/05/2021
14:18:14
00264273241EXPA1
250
9.760
XLON
04/05/2021
14:19:35
00264273902EXPA1
250
9.760
XLON
04/05/2021
14:19:35
00264273905EXPA1
250
9.760
XLON
04/05/2021
14:19:35
00264273908EXPA1
147
9.760
XLON
04/05/2021
14:19:35
00264273909EXPA1
529
9.754
XLON
04/05/2021
14:20:00
00264274145EXPA1
178
9.748
XLON
04/05/2021
14:22:25
00264275443EXPA1
587
9.748
XLON
04/05/2021
14:22:25
00264275447EXPA1
89
9.754
XLON
04/05/2021
14:23:36
00264276029EXPA1
418
9.754
XLON
04/05/2021
14:23:36
00264276030EXPA1
370
9.762
XLON
04/05/2021
14:25:00
00264276684EXPA1
63
9.768
XLON
04/05/2021
14:26:53
00264277945EXPA1
370
9.776
XLON
04/05/2021
14:29:39
00264279318EXPA1
174
9.772
XLON
04/05/2021
14:29:54
00264279418EXPA1
597
9.772
XLON
04/05/2021
14:29:54
00264279420EXPA1
250
9.772
XLON
04/05/2021
14:31:04
00264280044EXPA1
250
9.772
XLON
04/05/2021
14:31:59
00264280382EXPA1
250
9.772
XLON
04/05/2021
14:32:02
00264280401EXPA1
378
9.772
XLON
04/05/2021
14:32:02
00264280402EXPA1
419
9.776
XLON
04/05/2021
14:32:29
00264280564EXPA1
165
9.776
XLON
04/05/2021
14:32:29
00264280565EXPA1
86
9.776
XLON
04/05/2021
14:32:29
00264280566EXPA1
535
9.770
XLON
04/05/2021
14:32:41
00264280679EXPA1
476
9.768
XLON
04/05/2021
14:33:08
00264280822EXPA1
399
9.768
XLON
04/05/2021
14:33:08
00264280823EXPA1
593
9.768
XLON
04/05/2021
14:33:08
00264280824EXPA1
250
9.764
XLON
04/05/2021
14:34:11
00264281364EXPA1
371
9.764
XLON
04/05/2021
14:34:11
00264281366EXPA1
476
9.764
XLON
04/05/2021
14:34:11
00264281367EXPA1
136
9.764
XLON
04/05/2021
14:34:11
00264281368EXPA1
1160
9.750
XLON
04/05/2021
14:35:33
00264282011EXPA1
747
9.742
XLON
04/05/2021
14:36:43
00264282447EXPA1
15
9.758
XLON
04/05/2021
14:37:26
00264282829EXPA1
625
9.758
XLON
04/05/2021
14:37:26
00264282830EXPA1
600
9.750
XLON
04/05/2021
14:38:02
00264283028EXPA1
654
9.750
XLON
04/05/2021
14:38:25
00264283125EXPA1
65
9.750
XLON
04/05/2021
14:38:25
00264283126EXPA1
386
9.746
XLON
04/05/2021
14:38:55
00264283416EXPA1
314
9.746
XLON
04/05/2021
14:38:55
00264283417EXPA1
2068
9.758
XLON
04/05/2021
14:39:50
00264283946EXPA1
62
9.764
XLON
04/05/2021
14:40:57
00264284468EXPA1
731
9.764
XLON
04/05/2021
14:40:57
00264284469EXPA1
766
9.758
XLON
04/05/2021
14:41:28
00264284679EXPA1
657
9.750
XLON
04/05/2021
14:42:08
00264284955EXPA1
9
9.762
XLON
04/05/2021
14:43:17
00264285440EXPA1
483
9.766
XLON
04/05/2021
14:43:27
00264285478EXPA1
250
9.768
XLON
04/05/2021
14:43:49
00264285640EXPA1
250
9.768
XLON
04/05/2021
14:43:57
00264285686EXPA1
250
9.768
XLON
04/05/2021
14:44:05
00264285759EXPA1
466
9.768
XLON
04/05/2021
14:44:05
00264285760EXPA1
250
9.762
XLON
04/05/2021
14:44:38
00264285977EXPA1
106
9.762
XLON
04/05/2021
14:44:38
00264285978EXPA1
1145
9.762
XLON
04/05/2021
14:44:38
00264285979EXPA1
584
9.752
XLON
04/05/2021
14:45:32
00264286354EXPA1
498
9.744
XLON
04/05/2021
14:46:37
00264286894EXPA1
385
9.740
XLON
04/05/2021
14:47:05
00264287097EXPA1
408
9.728
XLON
04/05/2021
14:49:14
00264288231EXPA1
250
9.730
XLON
04/05/2021
14:49:54
00264288502EXPA1
109
9.728
XLON
04/05/2021
14:50:01
00264288599EXPA1
137
9.728
XLON
04/05/2021
14:50:04
00264288638EXPA1
457
9.722
XLON
04/05/2021
14:50:27
00264288813EXPA1
420
9.722
XLON
04/05/2021
14:50:27
00264288814EXPA1
131
9.722
XLON
04/05/2021
14:50:28
00264288830EXPA1
775
9.722
XLON
04/05/2021
14:50:28
00264288838EXPA1
431
9.720
XLON
04/05/2021
14:51:53
00264289595EXPA1
953
9.720
XLON
04/05/2021
14:51:53
00264289596EXPA1
644
9.720
XLON
04/05/2021
14:51:53
00264289597EXPA1
250
9.712
XLON
04/05/2021
14:53:17
00264290558EXPA1
477
9.712
XLON
04/05/2021
14:53:17
00264290559EXPA1
147
9.712
XLON
04/05/2021
14:53:17
00264290560EXPA1
500
9.714
XLON
04/05/2021
14:54:05
00264290924EXPA1
55
9.716
XLON
04/05/2021
14:54:23
00264291073EXPA1
241
9.716
XLON
04/05/2021
14:54:24
00264291182EXPA1
120
9.716
XLON
04/05/2021
14:54:24
00264291183EXPA1
796
9.716
XLON
04/05/2021
14:54:24
00264291184EXPA1
250
9.722
XLON
04/05/2021
14:55:45
00264292006EXPA1
436
9.722
XLON
04/05/2021
14:55:45
00264292007EXPA1
210
9.724
XLON
04/05/2021
14:56:18
00264292240EXPA1
9
9.724
XLON
04/05/2021
14:56:18
00264292241EXPA1
500
9.726
XLON
04/05/2021
14:56:20
00264292247EXPA1
500
9.726
XLON
04/05/2021
14:56:20
00264292249EXPA1
262
9.726
XLON
04/05/2021
14:56:20
00264292250EXPA1
47
9.726
XLON
04/05/2021
14:56:41
00264292413EXPA1
1285
9.730
XLON
04/05/2021
14:57:59
00264292986EXPA1
779
9.726
XLON
04/05/2021
15:00:08
00264294284EXPA1
653
9.724
XLON
04/05/2021
15:01:02
00264294886EXPA1
1510
9.730
XLON
04/05/2021
15:01:56
00264295568EXPA1
718
9.724
XLON
04/05/2021
15:04:28
00264297047EXPA1
350
9.724
XLON
04/05/2021
15:05:13
00264297508EXPA1
952
9.724
XLON
04/05/2021
15:05:13
00264297510EXPA1
250
9.712
XLON
04/05/2021
15:06:21
00264298271EXPA1
17
9.712
XLON
04/05/2021
15:06:21
00264298272EXPA1
466
9.712
XLON
04/05/2021
15:06:21
00264298273EXPA1
499
9.716
XLON
04/05/2021
15:06:49
00264298471EXPA1
110
9.722
XLON
04/05/2021
15:07:32
00264298872EXPA1
250
9.720
XLON
04/05/2021
15:08:13
00264299264EXPA1
159
9.720
XLON
04/05/2021
15:08:13
00264299265EXPA1
388
9.720
XLON
04/05/2021
15:08:13
00264299266EXPA1
150
9.720
XLON
04/05/2021
15:08:13
00264299267EXPA1
234
9.716
XLON
04/05/2021
15:09:08
00264299746EXPA1
475
9.716
XLON
04/05/2021
15:09:08
00264299747EXPA1
9
9.716
XLON
04/05/2021
15:09:08
00264299748EXPA1
295
9.716
XLON
04/05/2021
15:09:08
00264299749EXPA1
216
9.716
XLON
04/05/2021
15:10:09
00264300330EXPA1
398
9.716
XLON
04/05/2021
15:10:09
00264300333EXPA1
41
9.714
XLON
04/05/2021
15:10:43
00264300666EXPA1
393
9.714
XLON
04/05/2021
15:10:43
00264300671EXPA1
203
9.714
XLON
04/05/2021
15:10:43
00264300674EXPA1
646
9.714
XLON
04/05/2021
15:11:01
00264301024EXPA1
110
9.714
XLON
04/05/2021
15:11:50
00264301702EXPA1
465
9.714
XLON
04/05/2021
15:11:50
00264301704EXPA1
250
9.714
XLON
04/05/2021
15:12:16
00264301953EXPA1
189
9.714
XLON
04/05/2021
15:12:16
00264301954EXPA1
431
9.714
XLON
04/05/2021
15:12:16
00264301957EXPA1
150
9.714
XLON
04/05/2021
15:12:33
00264302108EXPA1
135
9.714
XLON
04/05/2021
15:12:33
00264302119EXPA1
33
9.708
XLON
04/05/2021
15:13:05
00264302530EXPA1
708
9.708
XLON
04/05/2021
15:13:05
00264302532EXPA1
250
9.704
XLON
04/05/2021
15:14:27
00264303740EXPA1
290
9.704
XLON
04/05/2021
15:14:27
00264303741EXPA1
437
9.704
XLON
04/05/2021
15:14:27
00264303742EXPA1
489
9.704
XLON
04/05/2021
15:14:27
00264303743EXPA1
14
9.704
XLON
04/05/2021
15:14:27
00264303744EXPA1
250
9.706
XLON
04/05/2021
15:15:30
00264304593EXPA1
352
9.706
XLON
04/05/2021
15:15:30
00264304595EXPA1
294
9.706
XLON
04/05/2021
15:15:30
00264304597EXPA1
294
9.706
XLON
04/05/2021
15:15:30
00264304598EXPA1
150
9.706
XLON
04/05/2021
15:15:30
00264304599EXPA1
7
9.706
XLON
04/05/2021
15:15:30
00264304600EXPA1
1257
9.706
XLON
04/05/2021
15:16:24
00264305368EXPA1
999
9.710
XLON
04/05/2021
15:17:31
00264306015EXPA1
82
9.710
XLON
04/05/2021
15:17:31
00264306017EXPA1
182
9.710
XLON
04/05/2021
15:17:47
00264306167EXPA1
1183
9.714
XLON
04/05/2021
15:18:46
00264306788EXPA1
502
9.712
XLON
04/05/2021
15:19:49
00264307579EXPA1
13
9.712
XLON
04/05/2021
15:19:49
00264307581EXPA1
588
9.712
XLON
04/05/2021
15:20:11
00264307905EXPA1
162
9.712
XLON
04/05/2021
15:20:11
00264307907EXPA1
178
9.712
XLON
04/05/2021
15:20:40
00264308251EXPA1
940
9.712
XLON
04/05/2021
15:21:01
00264308524EXPA1
12
9.712
XLON
04/05/2021
15:21:38
00264309176EXPA1
175
9.712
XLON
04/05/2021
15:21:38
00264309178EXPA1
488
9.712
XLON
04/05/2021
15:21:38
00264309180EXPA1
250
9.712
XLON
04/05/2021
15:22:07
00264309560EXPA1
496
9.712
XLON
04/05/2021
15:22:07
00264309561EXPA1
17
9.710
XLON
04/05/2021
15:22:10
00264309587EXPA1
250
9.708
XLON
04/05/2021
15:23:02
00264310216EXPA1
210
9.708
XLON
04/05/2021
15:23:02
00264310217EXPA1
118
9.708
XLON
04/05/2021
15:23:02
00264310218EXPA1
649
9.708
XLON
04/05/2021
15:23:03
00264310254EXPA1
210
9.708
XLON
04/05/2021
15:23:03
00264310261EXPA1
201
9.706
XLON
04/05/2021
15:23:23
00264310523EXPA1
418
9.706
XLON
04/05/2021
15:23:23
00264310524EXPA1
379
9.710
XLON
04/05/2021
15:23:55
00264310920EXPA1
207
9.710
XLON
04/05/2021
15:23:55
00264310921EXPA1
157
9.710
XLON
04/05/2021
15:23:55
00264310933EXPA1
250
9.710
XLON
04/05/2021
15:24:03
00264311034EXPA1
165
9.710
XLON
04/05/2021
15:24:03
00264311035EXPA1
187
9.710
XLON
04/05/2021
15:24:03
00264311036EXPA1
155
9.710
XLON
04/05/2021
15:24:03
00264311037EXPA1
485
9.706
XLON
04/05/2021
15:24:27
00264311348EXPA1
113
9.706
XLON
04/05/2021
15:24:27
00264311350EXPA1
270
9.706
XLON
04/05/2021
15:24:53
00264311678EXPA1
13
9.706
XLON
04/05/2021
15:24:53
00264311679EXPA1
43
9.706
XLON
04/05/2021
15:24:54
00264311688EXPA1
271
9.706
XLON
04/05/2021
15:24:54
00264311691EXPA1
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.ENDPOSDKQBNABKDPPK
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