REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
05/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 05/05/2021 it has purchased a total of 361,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
257,153
27,791
55,975
20,081
Highest price paid (per ordinary share)
10.005
10.005
10.005
10.005
Lowest price paid (per ordinary share)
9.694
9.722
9.746
9.722
Volume weighted average price paid (per ordinary share)
9.8637
9.8615
9.8747
9.8413
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 1,280,889,642 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 1,210,399,689 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
252
9.732
BATE
05/05/2021
07:03:31
00264329358EXPA1
303
9.746
BATE
05/05/2021
07:06:44
00264330209EXPA1
257
9.722
BATE
05/05/2021
07:17:58
00264332933EXPA1
127
9.722
BATE
05/05/2021
07:17:58
00264332935EXPA1
71
9.770
BATE
05/05/2021
07:36:58
00264338840EXPA1
98
9.800
BATE
05/05/2021
07:50:50
00264344559EXPA1
330
9.800
BATE
05/05/2021
07:50:57
00264344606EXPA1
120
9.820
BATE
05/05/2021
08:27:16
00264357403EXPA1
442
9.804
BATE
05/05/2021
08:52:32
00264365957EXPA1
96
9.804
BATE
05/05/2021
09:07:08
00264370557EXPA1
319
9.812
BATE
05/05/2021
09:16:41
00264373315EXPA1
100
9.824
BATE
05/05/2021
09:26:35
00264376549EXPA1
15
9.812
BATE
05/05/2021
09:31:49
00264378370EXPA1
288
9.812
BATE
05/05/2021
09:31:49
00264378372EXPA1
1743
9.822
BATE
05/05/2021
09:33:53
00264379076EXPA1
748
9.814
BATE
05/05/2021
09:38:08
00264380542EXPA1
88
9.818
BATE
05/05/2021
09:41:30
00264381647EXPA1
791
9.818
BATE
05/05/2021
09:47:27
00264383628EXPA1
233
9.812
BATE
05/05/2021
10:33:44
00264395251EXPA1
588
9.812
BATE
05/05/2021
10:33:44
00264395252EXPA1
909
9.812
BATE
05/05/2021
10:33:44
00264395254EXPA1
100
9.816
BATE
05/05/2021
10:36:20
00264395923EXPA1
203
9.798
BATE
05/05/2021
10:50:29
00264398895EXPA1
146
9.800
BATE
05/05/2021
10:53:14
00264399514EXPA1
46
9.800
BATE
05/05/2021
10:53:14
00264399516EXPA1
106
9.796
BATE
05/05/2021
10:59:54
00264401063EXPA1
312
9.812
BATE
05/05/2021
11:14:07
00264404205EXPA1
100
9.812
BATE
05/05/2021
11:14:07
00264404206EXPA1
887
9.824
BATE
05/05/2021
11:42:55
00264410356EXPA1
414
9.824
BATE
05/05/2021
11:42:55
00264410358EXPA1
505
9.824
BATE
05/05/2021
11:50:12
00264411868EXPA1
36
9.850
BATE
05/05/2021
12:05:06
00264416197EXPA1
228
9.850
BATE
05/05/2021
12:05:06
00264416198EXPA1
25
9.862
BATE
05/05/2021
12:13:50
00264418681EXPA1
183
9.872
BATE
05/05/2021
12:17:52
00264419864EXPA1
74
9.872
BATE
05/05/2021
12:17:52
00264419866EXPA1
444
9.852
BATE
05/05/2021
12:36:57
00264425803EXPA1
4
9.854
BATE
05/05/2021
12:38:05
00264426149EXPA1
16
9.866
BATE
05/05/2021
12:44:46
00264428468EXPA1
187
9.850
BATE
05/05/2021
12:52:00
00264431113EXPA1
152
9.858
BATE
05/05/2021
13:11:30
00264438063EXPA1
52
9.858
BATE
05/05/2021
13:11:30
00264438064EXPA1
289
9.858
BATE
05/05/2021
13:11:30
00264438065EXPA1
700
9.858
BATE
05/05/2021
13:11:30
00264438066EXPA1
384
9.858
BATE
05/05/2021
13:11:30
00264438067EXPA1
132
9.858
BATE
05/05/2021
13:11:30
00264438068EXPA1
161
9.858
BATE
05/05/2021
13:11:30
00264438069EXPA1
178
9.860
BATE
05/05/2021
13:15:43
00264439465EXPA1
73
9.860
BATE
05/05/2021
13:15:43
00264439467EXPA1
467
9.868
BATE
05/05/2021
13:27:21
00264444327EXPA1
391
9.868
BATE
05/05/2021
13:27:21
00264444330EXPA1
71
9.872
BATE
05/05/2021
13:28:48
00264445115EXPA1
110
9.872
BATE
05/05/2021
13:28:48
00264445117EXPA1
100
9.872
BATE
05/05/2021
13:28:48
00264445118EXPA1
90
9.872
BATE
05/05/2021
13:28:48
00264445119EXPA1
259
9.872
BATE
05/05/2021
13:28:48
00264445120EXPA1
163
9.872
BATE
05/05/2021
13:28:48
00264445121EXPA1
145
9.872
BATE
05/05/2021
13:28:48
00264445122EXPA1
145
9.872
BATE
05/05/2021
13:28:48
00264445123EXPA1
145
9.872
BATE
05/05/2021
13:28:48
00264445124EXPA1
734
9.872
BATE
05/05/2021
13:28:48
00264445128EXPA1
109
9.870
BATE
05/05/2021
13:30:35
00264446261EXPA1
621
9.870
BATE
05/05/2021
13:30:35
00264446262EXPA1
968
9.870
BATE
05/05/2021
13:30:35
00264446263EXPA1
337
9.864
BATE
05/05/2021
13:32:10
00264447507EXPA1
1056
9.870
BATE
05/05/2021
13:35:13
00264449662EXPA1
110
9.870
BATE
05/05/2021
13:35:13
00264449665EXPA1
257
9.872
BATE
05/05/2021
13:36:24
00264450689EXPA1
301
9.876
BATE
05/05/2021
13:39:49
00264452960EXPA1
93
9.868
BATE
05/05/2021
13:40:30
00264453394EXPA1
100
9.868
BATE
05/05/2021
13:40:30
00264453396EXPA1
316
9.866
BATE
05/05/2021
13:42:18
00264454449EXPA1
461
9.886
BATE
05/05/2021
13:46:49
00264457266EXPA1
340
9.884
BATE
05/05/2021
13:48:30
00264458307EXPA1
122
9.882
BATE
05/05/2021
13:49:50
00264459294EXPA1
193
9.882
BATE
05/05/2021
13:49:50
00264459297EXPA1
189
9.890
BATE
05/05/2021
13:51:30
00264460494EXPA1
923
9.890
BATE
05/05/2021
13:51:30
00264460495EXPA1
241
9.916
BATE
05/05/2021
14:11:14
00264472981EXPA1
21
9.916
BATE
05/05/2021
14:11:14
00264472987EXPA1
222
9.922
BATE
05/05/2021
14:16:19
00264475895EXPA1
546
9.926
BATE
05/05/2021
14:17:03
00264476223EXPA1
90
9.926
BATE
05/05/2021
14:17:03
00264476224EXPA1
59
9.926
BATE
05/05/2021
14:17:03
00264476225EXPA1
95
9.934
BATE
05/05/2021
14:21:15
00264478869EXPA1
69
9.920
BATE
05/05/2021
14:28:12
00264483228EXPA1
57
9.920
BATE
05/05/2021
14:28:12
00264483229EXPA1
11
9.920
BATE
05/05/2021
14:28:12
00264483232EXPA1
113
9.932
BATE
05/05/2021
14:30:54
00264484653EXPA1
207
9.932
BATE
05/05/2021
14:30:54
00264484654EXPA1
269
9.944
BATE
05/05/2021
14:51:36
00264497822EXPA1
8
10.005
BATE
05/05/2021
15:18:22
00264518670EXPA1
53
10.005
BATE
05/05/2021
15:18:22
00264518673EXPA1
68
10.005
BATE
05/05/2021
15:19:01
00264519204EXPA1
71
10.005
BATE
05/05/2021
15:19:13
00264519470EXPA1
637
10.005
BATE
05/05/2021
15:19:16
00264519532EXPA1
416
10.005
BATE
05/05/2021
15:19:16
00264519534EXPA1
94
10.005
BATE
05/05/2021
15:19:22
00264519666EXPA1
251
10.005
BATE
05/05/2021
15:19:22
00264519667EXPA1
9
9.994
BATE
05/05/2021
15:21:44
00264522025EXPA1
13
9.994
BATE
05/05/2021
15:21:44
00264522027EXPA1
403
9.994
BATE
05/05/2021
15:21:59
00264522239EXPA1
100
9.994
BATE
05/05/2021
15:22:50
00264524162EXPA1
60
10.000
BATE
05/05/2021
15:23:59
00264525764EXPA1
81
10.000
BATE
05/05/2021
15:23:59
00264525765EXPA1
156
10.000
BATE
05/05/2021
15:23:59
00264525766EXPA1
118
9.746
CHIX
05/05/2021
07:06:44
00264330210EXPA1
209
9.746
CHIX
05/05/2021
07:06:44
00264330211EXPA1
700
9.750
CHIX
05/05/2021
07:07:16
00264330339EXPA1
700
9.750
CHIX
05/05/2021
07:07:16
00264330340EXPA1
50
9.750
CHIX
05/05/2021
07:07:16
00264330341EXPA1
276
9.770
CHIX
05/05/2021
07:36:58
00264338839EXPA1
459
9.774
CHIX
05/05/2021
07:37:37
00264339042EXPA1
170
9.784
CHIX
05/05/2021
07:46:23
00264342701EXPA1
459
9.790
CHIX
05/05/2021
07:46:53
00264342961EXPA1
293
9.780
CHIX
05/05/2021
08:09:04
00264351354EXPA1
300
9.800
CHIX
05/05/2021
08:16:26
00264353905EXPA1
400
9.800
CHIX
05/05/2021
08:16:26
00264353907EXPA1
85
9.822
CHIX
05/05/2021
08:23:13
00264355938EXPA1
289
9.822
CHIX
05/05/2021
08:23:13
00264355939EXPA1
270
9.822
CHIX
05/05/2021
08:24:40
00264356335EXPA1
121
9.810
CHIX
05/05/2021
08:43:55
00264363006EXPA1
105
9.810
CHIX
05/05/2021
08:43:55
00264363007EXPA1
110
9.810
CHIX
05/05/2021
08:43:55
00264363009EXPA1
181
9.810
CHIX
05/05/2021
08:43:55
00264363011EXPA1
123
9.812
CHIX
05/05/2021
08:45:24
00264363604EXPA1
50
9.812
CHIX
05/05/2021
08:45:24
00264363605EXPA1
123
9.812
CHIX
05/05/2021
08:45:24
00264363606EXPA1
123
9.812
CHIX
05/05/2021
08:45:25
00264363607EXPA1
57
9.812
CHIX
05/05/2021
08:45:29
00264363636EXPA1
600
9.812
CHIX
05/05/2021
08:45:29
00264363638EXPA1
529
9.812
CHIX
05/05/2021
08:45:29
00264363639EXPA1
912
9.804
CHIX
05/05/2021
08:52:32
00264365958EXPA1
438
9.806
CHIX
05/05/2021
09:05:02
00264369926EXPA1
385
9.824
CHIX
05/05/2021
09:26:35
00264376550EXPA1
100
9.824
CHIX
05/05/2021
09:26:35
00264376553EXPA1
388
9.824
CHIX
05/05/2021
09:26:43
00264376632EXPA1
89
9.824
CHIX
05/05/2021
09:26:43
00264376633EXPA1
280
9.812
CHIX
05/05/2021
09:31:49
00264378371EXPA1
111
9.812
CHIX
05/05/2021
09:31:49
00264378373EXPA1
85
9.812
CHIX
05/05/2021
09:31:49
00264378374EXPA1
100
9.812
CHIX
05/05/2021
09:31:49
00264378375EXPA1
501
9.818
CHIX
05/05/2021
09:41:30
00264381638EXPA1
66
9.818
CHIX
05/05/2021
09:41:30
00264381640EXPA1
88
9.818
CHIX
05/05/2021
09:41:30
00264381645EXPA1
29
9.818
CHIX
05/05/2021
09:41:30
00264381646EXPA1
103
9.818
CHIX
05/05/2021
09:47:27
00264383627EXPA1
45
9.806
CHIX
05/05/2021
10:03:14
00264387827EXPA1
362
9.806
CHIX
05/05/2021
10:03:14
00264387838EXPA1
213
9.790
CHIX
05/05/2021
10:10:47
00264389828EXPA1
172
9.796
CHIX
05/05/2021
10:18:04
00264391735EXPA1
37
9.810
CHIX
05/05/2021
10:23:39
00264393216EXPA1
474
9.810
CHIX
05/05/2021
10:23:39
00264393217EXPA1
21
9.810
CHIX
05/05/2021
10:23:39
00264393219EXPA1
187
9.812
CHIX
05/05/2021
10:29:33
00264394497EXPA1
265
9.804
CHIX
05/05/2021
10:44:14
00264397592EXPA1
63
9.806
CHIX
05/05/2021
10:44:18
00264397619EXPA1
373
9.806
CHIX
05/05/2021
10:44:18
00264397620EXPA1
159
9.806
CHIX
05/05/2021
10:44:18
00264397624EXPA1
588
9.798
CHIX
05/05/2021
10:50:29
00264398894EXPA1
424
9.796
CHIX
05/05/2021
10:59:54
00264401064EXPA1
796
9.796
CHIX
05/05/2021
11:05:35
00264402396EXPA1
363
9.798
CHIX
05/05/2021
11:05:47
00264402446EXPA1
96
9.808
CHIX
05/05/2021
11:07:58
00264402961EXPA1
260
9.808
CHIX
05/05/2021
11:07:58
00264402964EXPA1
360
9.814
CHIX
05/05/2021
11:11:03
00264403687EXPA1
117
9.812
CHIX
05/05/2021
11:14:07
00264404202EXPA1
55
9.812
CHIX
05/05/2021
11:14:07
00264404204EXPA1
212
9.814
CHIX
05/05/2021
11:17:42
00264405030EXPA1
322
9.814
CHIX
05/05/2021
11:17:42
00264405031EXPA1
441
9.814
CHIX
05/05/2021
11:27:38
00264406939EXPA1
212
9.834
CHIX
05/05/2021
11:38:07
00264409309EXPA1
600
9.834
CHIX
05/05/2021
11:38:07
00264409310EXPA1
635
9.834
CHIX
05/05/2021
11:38:07
00264409311EXPA1
87
9.824
CHIX
05/05/2021
11:42:55
00264410357EXPA1
300
9.830
CHIX
05/05/2021
11:47:14
00264411178EXPA1
700
9.830
CHIX
05/05/2021
11:47:14
00264411179EXPA1
118
9.824
CHIX
05/05/2021
11:50:12
00264411869EXPA1
19
9.824
CHIX
05/05/2021
11:53:51
00264412551EXPA1
16
9.824
CHIX
05/05/2021
11:53:51
00264412555EXPA1
509
9.830
CHIX
05/05/2021
11:58:48
00264413874EXPA1
443
9.854
CHIX
05/05/2021
12:05:02
00264416162EXPA1
15
9.858
CHIX
05/05/2021
12:07:18
00264416882EXPA1
47
9.868
CHIX
05/05/2021
12:14:50
00264418909EXPA1
417
9.868
CHIX
05/05/2021
12:14:50
00264418910EXPA1
183
9.872
CHIX
05/05/2021
12:17:52
00264419862EXPA1
96
9.872
CHIX
05/05/2021
12:17:52
00264419865EXPA1
479
9.876
CHIX
05/05/2021
12:23:30
00264421542EXPA1
511
9.858
CHIX
05/05/2021
12:32:41
00264424187EXPA1
9
9.858
CHIX
05/05/2021
12:32:41
00264424188EXPA1
85
9.854
CHIX
05/05/2021
12:34:17
00264424794EXPA1
269
9.854
CHIX
05/05/2021
12:34:17
00264424795EXPA1
5
9.854
CHIX
05/05/2021
12:38:05
00264426142EXPA1
662
9.854
CHIX
05/05/2021
12:38:05
00264426143EXPA1
33
9.854
CHIX
05/05/2021
12:38:05
00264426144EXPA1
416
9.854
CHIX
05/05/2021
12:38:05
00264426145EXPA1
19
9.870
CHIX
05/05/2021
12:40:31
00264426997EXPA1
23
9.870
CHIX
05/05/2021
12:40:31
00264426998EXPA1
1504
9.870
CHIX
05/05/2021
12:40:31
00264427002EXPA1
14
9.850
CHIX
05/05/2021
12:52:00
00264431115EXPA1
164
9.850
CHIX
05/05/2021
12:52:00
00264431117EXPA1
60
9.850
CHIX
05/05/2021
12:52:00
00264431118EXPA1
14
9.854
CHIX
05/05/2021
12:54:47
00264432027EXPA1
385
9.854
CHIX
05/05/2021
12:54:47
00264432028EXPA1
186
9.854
CHIX
05/05/2021
12:54:47
00264432029EXPA1
127
9.854
CHIX
05/05/2021
12:54:54
00264432068EXPA1
500
9.854
CHIX
05/05/2021
12:54:54
00264432069EXPA1
505
9.854
CHIX
05/05/2021
12:54:54
00264432070EXPA1
51
9.854
CHIX
05/05/2021
13:05:46
00264436004EXPA1
122
9.854
CHIX
05/05/2021
13:05:46
00264436005EXPA1
104
9.854
CHIX
05/05/2021
13:05:50
00264436035EXPA1
306
9.854
CHIX
05/05/2021
13:05:50
00264436036EXPA1
19
9.858
CHIX
05/05/2021
13:08:35
00264437131EXPA1
75
9.858
CHIX
05/05/2021
13:08:47
00264437181EXPA1
442
9.858
CHIX
05/05/2021
13:08:47
00264437182EXPA1
22
9.856
CHIX
05/05/2021
13:14:22
00264438946EXPA1
68
9.860
CHIX
05/05/2021
13:15:43
00264439466EXPA1
51
9.860
CHIX
05/05/2021
13:15:50
00264439517EXPA1
382
9.860
CHIX
05/05/2021
13:15:50
00264439519EXPA1
481
9.854
CHIX
05/05/2021
13:19:00
00264440743EXPA1
15
9.854
CHIX
05/05/2021
13:21:24
00264441659EXPA1
1918
9.854
CHIX
05/05/2021
13:21:24
00264441660EXPA1
436
9.868
CHIX
05/05/2021
13:27:21
00264444324EXPA1
74
9.868
CHIX
05/05/2021
13:27:21
00264444326EXPA1
59
9.868
CHIX
05/05/2021
13:27:21
00264444328EXPA1
162
9.868
CHIX
05/05/2021
13:27:21
00264444329EXPA1
25
9.870
CHIX
05/05/2021
13:28:48
00264445116EXPA1
504
9.864
CHIX
05/05/2021
13:32:10
00264447504EXPA1
7
9.864
CHIX
05/05/2021
13:32:10
00264447509EXPA1
260
9.880
CHIX
05/05/2021
13:33:48
00264448693EXPA1
15
9.872
CHIX
05/05/2021
13:36:49
00264450946EXPA1
278
9.872
CHIX
05/05/2021
13:36:49
00264450947EXPA1
93
9.872
CHIX
05/05/2021
13:36:49
00264450948EXPA1
336
9.878
CHIX
05/05/2021
13:37:41
00264451465EXPA1
403
9.878
CHIX
05/05/2021
13:37:46
00264451519EXPA1
605
9.880
CHIX
05/05/2021
13:39:22
00264452657EXPA1
469
9.866
CHIX
05/05/2021
13:42:18
00264454450EXPA1
8
9.874
CHIX
05/05/2021
13:44:33
00264455568EXPA1
565
9.874
CHIX
05/05/2021
13:44:33
00264455571EXPA1
335
9.876
CHIX
05/05/2021
13:44:58
00264455955EXPA1
125
9.876
CHIX
05/05/2021
13:44:58
00264455956EXPA1
323
9.884
CHIX
05/05/2021
13:48:30
00264458306EXPA1
169
9.884
CHIX
05/05/2021
13:48:30
00264458309EXPA1
200
9.882
CHIX
05/05/2021
13:49:50
00264459301EXPA1
262
9.882
CHIX
05/05/2021
13:49:50
00264459303EXPA1
144
9.894
CHIX
05/05/2021
13:53:06
00264461376EXPA1
462
9.898
CHIX
05/05/2021
13:54:51
00264462381EXPA1
312
9.908
CHIX
05/05/2021
14:08:52
00264471364EXPA1
240
9.912
CHIX
05/05/2021
14:09:46
00264471990EXPA1
368
9.912
CHIX
05/05/2021
14:09:46
00264471991EXPA1
100
9.916
CHIX
05/05/2021
14:11:14
00264472983EXPA1
85
9.916
CHIX
05/05/2021
14:13:40
00264474247EXPA1
307
9.920
CHIX
05/05/2021
14:14:09
00264474518EXPA1
227
9.920
CHIX
05/05/2021
14:14:09
00264474519EXPA1
194
9.932
CHIX
05/05/2021
14:19:46
00264477915EXPA1
246
9.932
CHIX
05/05/2021
14:19:54
00264478038EXPA1
100
9.928
CHIX
05/05/2021
14:23:14
00264479949EXPA1
260
9.928
CHIX
05/05/2021
14:23:14
00264479950EXPA1
289
9.928
CHIX
05/05/2021
14:23:14
00264479951EXPA1
182
9.928
CHIX
05/05/2021
14:26:15
00264482096EXPA1
57
9.920
CHIX
05/05/2021
14:28:12
00264483230EXPA1
85
9.920
CHIX
05/05/2021
14:28:12
00264483231EXPA1
11
9.920
CHIX
05/05/2021
14:28:12
00264483233EXPA1
341
9.924
CHIX
05/05/2021
14:29:33
00264484004EXPA1
97
9.932
CHIX
05/05/2021
14:30:54
00264484652EXPA1
390
9.932
CHIX
05/05/2021
14:30:55
00264484660EXPA1
510
9.934
CHIX
05/05/2021
14:33:04
00264486150EXPA1
246
9.934
CHIX
05/05/2021
14:37:31
00264488906EXPA1
471
9.934
CHIX
05/05/2021
14:37:31
00264488907EXPA1
443
9.934
CHIX
05/05/2021
14:39:41
00264490196EXPA1
449
9.944
CHIX
05/05/2021
14:41:06
00264491218EXPA1
200
9.946
CHIX
05/05/2021
14:43:30
00264492717EXPA1
291
9.946
CHIX
05/05/2021
14:43:40
00264492806EXPA1
440
9.942
CHIX
05/05/2021
14:43:45
00264492925EXPA1
173
9.944
CHIX
05/05/2021
14:47:05
00264495031EXPA1
989
9.940
CHIX
05/05/2021
14:49:25
00264496385EXPA1
259
9.940
CHIX
05/05/2021
14:49:25
00264496386EXPA1
546
9.940
CHIX
05/05/2021
14:49:25
00264496387EXPA1
431
9.948
CHIX
05/05/2021
14:54:42
00264499694EXPA1
58
9.948
CHIX
05/05/2021
14:54:42
00264499695EXPA1
454
9.952
CHIX
05/05/2021
15:01:06
00264503996EXPA1
212
9.960
CHIX
05/05/2021
15:01:42
00264504420EXPA1
667
9.962
CHIX
05/05/2021
15:02:00
00264504830EXPA1
70
9.980
CHIX
05/05/2021
15:08:38
00264509943EXPA1
385
9.980
CHIX
05/05/2021
15:08:38
00264509944EXPA1
468
9.984
CHIX
05/05/2021
15:09:26
00264510480EXPA1
1400
9.992
CHIX
05/05/2021
15:10:45
00264511578EXPA1
463
10.000
CHIX
05/05/2021
15:13:28
00264514090EXPA1
557
10.005
CHIX
05/05/2021
15:14:13
00264514787EXPA1
215
10.005
CHIX
05/05/2021
15:14:13
00264514789EXPA1
475
10.000
CHIX
05/05/2021
15:16:36
00264517057EXPA1
41
10.005
CHIX
05/05/2021
15:18:22
00264518671EXPA1
164
10.005
CHIX
05/05/2021
15:19:01
00264519205EXPA1
19
10.005
CHIX
05/05/2021
15:19:01
00264519208EXPA1
245
10.005
CHIX
05/05/2021
15:19:01
00264519209EXPA1
312
10.005
CHIX
05/05/2021
15:19:13
00264519468EXPA1
700
10.005
CHIX
05/05/2021
15:19:13
00264519472EXPA1
310
9.998
CHIX
05/05/2021
15:20:25
00264520761EXPA1
168
9.998
CHIX
05/05/2021
15:20:25
00264520762EXPA1
4
9.992
CHIX
05/05/2021
15:21:14
00264521542EXPA1
22
9.994
CHIX
05/05/2021
15:21:44
00264522026EXPA1
581
9.994
CHIX
05/05/2021
15:21:59
00264522238EXPA1
1
10.000
CHIX
05/05/2021
15:23:38
00264525198EXPA1
492
10.000
CHIX
05/05/2021
15:23:59
00264525763EXPA1
431
10.000
CHIX
05/05/2021
15:24:32
00264526627EXPA1
100
9.748
TRQX
05/05/2021
07:11:25
00264331397EXPA1
100
9.734
TRQX
05/05/2021
07:12:33
00264331696EXPA1
186
9.734
TRQX
05/05/2021
07:12:33
00264331697EXPA1
205
9.732
TRQX
05/05/2021
07:14:05
00264331967EXPA1
100
9.732
TRQX
05/05/2021
07:14:05
00264331968EXPA1
212
9.722
TRQX
05/05/2021
07:17:58
00264332931EXPA1
500
9.722
TRQX
05/05/2021
07:17:58
00264332934EXPA1
183
9.770
TRQX
05/05/2021
07:36:58
00264338838EXPA1
412
9.784
TRQX
05/05/2021
07:46:23
00264342698EXPA1
222
9.784
TRQX
05/05/2021
07:46:23
00264342699EXPA1
185
9.798
TRQX
05/05/2021
07:52:39
00264345270EXPA1
100
9.798
TRQX
05/05/2021
07:52:39
00264345271EXPA1
190
9.800
TRQX
05/05/2021
08:16:26
00264353904EXPA1
185
9.800
TRQX
05/05/2021
08:16:26
00264353906EXPA1
184
9.822
TRQX
05/05/2021
08:23:13
00264355937EXPA1
184
9.820
TRQX
05/05/2021
08:37:15
00264360859EXPA1
190
9.820
TRQX
05/05/2021
08:37:15
00264360860EXPA1
500
9.820
TRQX
05/05/2021
08:37:15
00264360861EXPA1
79
9.820
TRQX
05/05/2021
08:37:15
00264360862EXPA1
37
9.820
TRQX
05/05/2021
08:37:16
00264360868EXPA1
140
9.820
TRQX
05/05/2021
08:37:16
00264360869EXPA1
446
9.820
TRQX
05/05/2021
08:38:05
00264361210EXPA1
435
9.804
TRQX
05/05/2021
08:52:32
00264365956EXPA1
849
9.786
TRQX
05/05/2021
09:00:03
00264368262EXPA1
900
9.786
TRQX
05/05/2021
09:00:03
00264368263EXPA1
230
9.786
TRQX
05/05/2021
09:00:03
00264368264EXPA1
184
9.804
TRQX
05/05/2021
09:07:08
00264370556EXPA1
184
9.808
TRQX
05/05/2021
09:22:05
00264375168EXPA1
190
9.824
TRQX
05/05/2021
09:26:35
00264376546EXPA1
100
9.824
TRQX
05/05/2021
09:26:35
00264376548EXPA1
212
9.818
TRQX
05/05/2021
09:29:01
00264377331EXPA1
184
9.818
TRQX
05/05/2021
09:41:30
00264381643EXPA1
100
9.818
TRQX
05/05/2021
09:41:30
00264381644EXPA1
184
9.812
TRQX
05/05/2021
09:52:12
00264384983EXPA1
185
9.796
TRQX
05/05/2021
10:07:56
00264389191EXPA1
949
9.796
TRQX
05/05/2021
10:07:56
00264389193EXPA1
185
9.800
TRQX
05/05/2021
10:14:20
00264390831EXPA1
200
9.800
TRQX
05/05/2021
10:14:20
00264390832EXPA1
100
9.800
TRQX
05/05/2021
10:14:20
00264390834EXPA1
151
9.798
TRQX
05/05/2021
10:50:29
00264398891EXPA1
210
9.808
TRQX
05/05/2021
11:07:58
00264402959EXPA1
184
9.808
TRQX
05/05/2021
11:07:58
00264402963EXPA1
184
9.812
TRQX
05/05/2021
11:14:07
00264404200EXPA1
305
9.824
TRQX
05/05/2021
11:42:55
00264410355EXPA1
305
9.824
TRQX
05/05/2021
11:50:12
00264411867EXPA1
26
9.824
TRQX
05/05/2021
11:50:12
00264411870EXPA1
184
9.824
TRQX
05/05/2021
11:53:51
00264412553EXPA1
149
9.862
TRQX
05/05/2021
12:13:50
00264418680EXPA1
183
9.872
TRQX
05/05/2021
12:17:52
00264419860EXPA1
184
9.850
TRQX
05/05/2021
12:52:00
00264431109EXPA1
50
9.860
TRQX
05/05/2021
12:58:46
00264433381EXPA1
190
9.860
TRQX
05/05/2021
12:58:46
00264433383EXPA1
166
9.860
TRQX
05/05/2021
12:58:46
00264433384EXPA1
50
9.860
TRQX
05/05/2021
12:58:46
00264433385EXPA1
323
9.860
TRQX
05/05/2021
12:58:46
00264433387EXPA1
687
9.860
TRQX
05/05/2021
12:58:46
00264433388EXPA1
592
9.842
TRQX
05/05/2021
13:02:20
00264434784EXPA1
184
9.848
TRQX
05/05/2021
13:04:52
00264435646EXPA1
184
9.848
TRQX
05/05/2021
13:04:55
00264435653EXPA1
59
9.858
TRQX
05/05/2021
13:08:47
00264437184EXPA1
420
9.870
TRQX
05/05/2021
13:35:13
00264449658EXPA1
44
9.872
TRQX
05/05/2021
13:36:24
00264450687EXPA1
190
9.876
TRQX
05/05/2021
13:39:49
00264452958EXPA1
16
9.876
TRQX
05/05/2021
13:39:49
00264452959EXPA1
183
9.868
TRQX
05/05/2021
13:40:30
00264453393EXPA1
100
9.868
TRQX
05/05/2021
13:40:30
00264453395EXPA1
183
9.864
TRQX
05/05/2021
13:41:11
00264453809EXPA1
100
9.864
TRQX
05/05/2021
13:41:11
00264453811EXPA1
182
9.910
TRQX
05/05/2021
14:10:16
00264472313EXPA1
182
9.916
TRQX
05/05/2021
14:11:14
00264472986EXPA1
190
9.916
TRQX
05/05/2021
14:13:40
00264474249EXPA1
182
9.916
TRQX
05/05/2021
14:13:40
00264474250EXPA1
220
9.920
TRQX
05/05/2021
14:16:19
00264475892EXPA1
182
9.920
TRQX
05/05/2021
14:16:19
00264475893EXPA1
100
9.922
TRQX
05/05/2021
14:16:19
00264475894EXPA1
190
9.924
TRQX
05/05/2021
14:17:03
00264476226EXPA1
100
9.928
TRQX
05/05/2021
14:23:14
00264479947EXPA1
182
9.928
TRQX
05/05/2021
14:23:14
00264479952EXPA1
100
9.928
TRQX
05/05/2021
14:23:14
00264479953EXPA1
182
9.928
TRQX
05/05/2021
14:26:15
00264482099EXPA1
190
9.928
TRQX
05/05/2021
14:26:15
00264482102EXPA1
182
9.920
TRQX
05/05/2021
14:28:12
00264483224EXPA1
50
9.920
TRQX
05/05/2021
14:28:12
00264483227EXPA1
240
9.946
TRQX
05/05/2021
14:43:31
00264492723EXPA1
182
9.942
TRQX
05/05/2021
14:43:45
00264492923EXPA1
181
10.005
TRQX
05/05/2021
15:14:13
00264514785EXPA1
181
10.005
TRQX
05/05/2021
15:18:22
00264518672EXPA1
433
10.005
TRQX
05/05/2021
15:19:16
00264519529EXPA1
271
9.994
TRQX
05/05/2021
15:21:59
00264522237EXPA1
100
9.994
TRQX
05/05/2021
15:22:50
00264524161EXPA1
100
9.994
TRQX
05/05/2021
15:22:56
00264524303EXPA1
42
10.000
TRQX
05/05/2021
15:23:59
00264525772EXPA1
140
9.998
TRQX
05/05/2021
15:24:09
00264526032EXPA1
649
9.706
XLON
05/05/2021
07:01:06
00264328690EXPA1
605
9.694
XLON
05/05/2021
07:02:01
00264328901EXPA1
672
9.746
XLON
05/05/2021
07:04:14
00264329516EXPA1
588
9.746
XLON
05/05/2021
07:04:42
00264329634EXPA1
673
9.742
XLON
05/05/2021
07:04:58
00264329673EXPA1
250
9.752
XLON
05/05/2021
07:06:49
00264330226EXPA1
51
9.754
XLON
05/05/2021
07:06:55
00264330237EXPA1
55
9.754
XLON
05/05/2021
07:07:01
00264330272EXPA1
647
9.742
XLON
05/05/2021
07:07:20
00264330347EXPA1
736
9.748
XLON
05/05/2021
07:09:47
00264331062EXPA1
250
9.746
XLON
05/05/2021
07:11:22
00264331382EXPA1
667
9.732
XLON
05/05/2021
07:11:44
00264331458EXPA1
240
9.734
XLON
05/05/2021
07:12:33
00264331698EXPA1
324
9.728
XLON
05/05/2021
07:13:00
00264331763EXPA1
427
9.728
XLON
05/05/2021
07:13:46
00264331889EXPA1
118
9.728
XLON
05/05/2021
07:13:46
00264331890EXPA1
612
9.728
XLON
05/05/2021
07:15:30
00264332387EXPA1
547
9.722
XLON
05/05/2021
07:16:05
00264332516EXPA1
36
9.722
XLON
05/05/2021
07:16:05
00264332517EXPA1
588
9.720
XLON
05/05/2021
07:16:12
00264332537EXPA1
412
9.720
XLON
05/05/2021
07:16:12
00264332538EXPA1
366
9.720
XLON
05/05/2021
07:18:19
00264333041EXPA1
1000
9.716
XLON
05/05/2021
07:19:48
00264333449EXPA1
702
9.718
XLON
05/05/2021
07:19:48
00264333450EXPA1
1000
9.714
XLON
05/05/2021
07:21:03
00264333927EXPA1
544
9.730
XLON
05/05/2021
07:28:21
00264335916EXPA1
70
9.730
XLON
05/05/2021
07:28:21
00264335917EXPA1
73
9.768
XLON
05/05/2021
07:36:17
00264338509EXPA1
250
9.768
XLON
05/05/2021
07:36:17
00264338510EXPA1
250
9.768
XLON
05/05/2021
07:36:23
00264338559EXPA1
250
9.768
XLON
05/05/2021
07:36:23
00264338560EXPA1
656
9.766
XLON
05/05/2021
07:36:23
00264338567EXPA1
276
9.768
XLON
05/05/2021
07:36:49
00264338770EXPA1
303
9.772
XLON
05/05/2021
07:37:01
00264338855EXPA1
77
9.772
XLON
05/05/2021
07:37:01
00264338856EXPA1
370
9.774
XLON
05/05/2021
07:37:37
00264339043EXPA1
221
9.774
XLON
05/05/2021
07:37:37
00264339044EXPA1
487
9.774
XLON
05/05/2021
07:37:37
00264339045EXPA1
250
9.778
XLON
05/05/2021
07:39:38
00264339943EXPA1
738
9.780
XLON
05/05/2021
07:39:41
00264339954EXPA1
250
9.786
XLON
05/05/2021
07:40:41
00264340341EXPA1
188
9.786
XLON
05/05/2021
07:40:41
00264340342EXPA1
320
9.786
XLON
05/05/2021
07:40:41
00264340343EXPA1
1836
9.792
XLON
05/05/2021
07:42:02
00264340728EXPA1
834
9.780
XLON
05/05/2021
07:44:49
00264342019EXPA1
274
9.790
XLON
05/05/2021
07:46:51
00264342923EXPA1
892
9.790
XLON
05/05/2021
07:46:53
00264342962EXPA1
132
9.782
XLON
05/05/2021
07:48:45
00264343830EXPA1
127
9.782
XLON
05/05/2021
07:48:45
00264343836EXPA1
358
9.782
XLON
05/05/2021
07:48:45
00264343837EXPA1
1276
9.800
XLON
05/05/2021
07:50:57
00264344609EXPA1
1381
9.798
XLON
05/05/2021
07:53:24
00264345566EXPA1
739
9.776
XLON
05/05/2021
07:56:01
00264346568EXPA1
444
9.762
XLON
05/05/2021
07:57:24
00264347050EXPA1
180
9.762
XLON
05/05/2021
07:57:24
00264347051EXPA1
250
9.762
XLON
05/05/2021
07:58:45
00264347459EXPA1
290
9.762
XLON
05/05/2021
07:58:45
00264347460EXPA1
264
9.762
XLON
05/05/2021
07:58:45
00264347461EXPA1
631
9.762
XLON
05/05/2021
07:58:45
00264347462EXPA1
65
9.762
XLON
05/05/2021
07:58:45
00264347463EXPA1
609
9.750
XLON
05/05/2021
07:59:52
00264347850EXPA1
250
9.760
XLON
05/05/2021
08:01:34
00264348466EXPA1
374
9.760
XLON
05/05/2021
08:01:34
00264348467EXPA1
399
9.760
XLON
05/05/2021
08:01:34
00264348468EXPA1
34
9.768
XLON
05/05/2021
08:02:33
00264348830EXPA1
796
9.774
XLON
05/05/2021
08:03:22
00264349228EXPA1
1383
9.774
XLON
05/05/2021
08:03:22
00264349229EXPA1
590
9.770
XLON
05/05/2021
08:05:19
00264349949EXPA1
288
9.770
XLON
05/05/2021
08:05:19
00264349950EXPA1
1627
9.782
XLON
05/05/2021
08:06:41
00264350410EXPA1
537
9.780
XLON
05/05/2021
08:09:04
00264351355EXPA1
417
9.780
XLON
05/05/2021
08:09:04
00264351356EXPA1
1352
9.796
XLON
05/05/2021
08:11:22
00264352095EXPA1
501
9.796
XLON
05/05/2021
08:11:22
00264352097EXPA1
250
9.800
XLON
05/05/2021
08:16:26
00264353903EXPA1
379
9.810
XLON
05/05/2021
08:18:25
00264354379EXPA1
1874
9.826
XLON
05/05/2021
08:21:29
00264355388EXPA1
100
9.822
XLON
05/05/2021
08:24:34
00264356306EXPA1
100
9.822
XLON
05/05/2021
08:24:34
00264356307EXPA1
100
9.822
XLON
05/05/2021
08:24:34
00264356308EXPA1
250
9.822
XLON
05/05/2021
08:24:40
00264356336EXPA1
17
9.822
XLON
05/05/2021
08:24:40
00264356337EXPA1
100
9.822
XLON
05/05/2021
08:24:40
00264356338EXPA1
100
9.822
XLON
05/05/2021
08:24:40
00264356339EXPA1
100
9.822
XLON
05/05/2021
08:24:40
00264356340EXPA1
831
9.820
XLON
05/05/2021
08:25:21
00264356705EXPA1
100
9.820
XLON
05/05/2021
08:27:16
00264357404EXPA1
100
9.820
XLON
05/05/2021
08:27:16
00264357405EXPA1
100
9.820
XLON
05/05/2021
08:27:16
00264357406EXPA1
100
9.820
XLON
05/05/2021
08:27:16
00264357407EXPA1
263
9.820
XLON
05/05/2021
08:27:16
00264357408EXPA1
746
9.820
XLON
05/05/2021
08:27:25
00264357436EXPA1
276
9.816
XLON
05/05/2021
08:30:03
00264358244EXPA1
177
9.816
XLON
05/05/2021
08:30:03
00264358245EXPA1
1144
9.816
XLON
05/05/2021
08:30:03
00264358246EXPA1
31
9.816
XLON
05/05/2021
08:30:03
00264358247EXPA1
212
9.810
XLON
05/05/2021
08:32:47
00264359244EXPA1
479
9.810
XLON
05/05/2021
08:32:47
00264359245EXPA1
253
9.810
XLON
05/05/2021
08:32:47
00264359246EXPA1
370
9.828
XLON
05/05/2021
08:34:41
00264359878EXPA1
250
9.828
XLON
05/05/2021
08:34:41
00264359879EXPA1
555
9.828
XLON
05/05/2021
08:34:41
00264359880EXPA1
439
9.828
XLON
05/05/2021
08:34:41
00264359881EXPA1
201
9.820
XLON
05/05/2021
08:38:05
00264361212EXPA1
119
9.820
XLON
05/05/2021
08:38:05
00264361213EXPA1
567
9.814
XLON
05/05/2021
08:39:17
00264361574EXPA1
776
9.812
XLON
05/05/2021
08:40:27
00264361935EXPA1
179
9.810
XLON
05/05/2021
08:43:20
00264362855EXPA1
500
9.810
XLON
05/05/2021
08:43:20
00264362856EXPA1
169
9.810
XLON
05/05/2021
08:43:55
00264363008EXPA1
537
9.810
XLON
05/05/2021
08:43:55
00264363010EXPA1
754
9.802
XLON
05/05/2021
08:48:20
00264364542EXPA1
794
9.796
XLON
05/05/2021
08:49:13
00264364906EXPA1
149
9.798
XLON
05/05/2021
08:51:40
00264365681EXPA1
179
9.800
XLON
05/05/2021
08:54:36
00264366577EXPA1
500
9.800
XLON
05/05/2021
08:54:36
00264366578EXPA1
260
9.800
XLON
05/05/2021
08:54:40
00264366591EXPA1
672
9.800
XLON
05/05/2021
08:54:40
00264366592EXPA1
422
9.790
XLON
05/05/2021
08:56:23
00264367087EXPA1
406
9.790
XLON
05/05/2021
08:56:23
00264367088EXPA1
160
9.788
XLON
05/05/2021
08:58:27
00264367790EXPA1
444
9.788
XLON
05/05/2021
08:58:27
00264367791EXPA1
579
9.798
XLON
05/05/2021
09:03:19
00264369336EXPA1
611
9.806
XLON
05/05/2021
09:05:02
00264369924EXPA1
648
9.806
XLON
05/05/2021
09:05:02
00264369925EXPA1
250
9.804
XLON
05/05/2021
09:07:08
00264370558EXPA1
389
9.804
XLON
05/05/2021
09:07:08
00264370559EXPA1
479
9.804
XLON
05/05/2021
09:07:08
00264370560EXPA1
150
9.804
XLON
05/05/2021
09:07:08
00264370561EXPA1
250
9.802
XLON
05/05/2021
09:10:25
00264371434EXPA1
250
9.802
XLON
05/05/2021
09:10:31
00264371480EXPA1
466
9.802
XLON
05/05/2021
09:10:31
00264371481EXPA1
767
9.800
XLON
05/05/2021
09:11:14
00264371653EXPA1
250
9.816
XLON
05/05/2021
09:14:19
00264372552EXPA1
370
9.816
XLON
05/05/2021
09:14:19
00264372553EXPA1
150
9.816
XLON
05/05/2021
09:14:19
00264372554EXPA1
189
9.816
XLON
05/05/2021
09:14:19
00264372555EXPA1
182
9.816
XLON
05/05/2021
09:14:19
00264372556EXPA1
420
9.816
XLON
05/05/2021
09:14:19
00264372557EXPA1
1291
9.812
XLON
05/05/2021
09:16:41
00264373314EXPA1
225
9.806
XLON
05/05/2021
09:18:45
00264373991EXPA1
554
9.806
XLON
05/05/2021
09:18:45
00264373992EXPA1
196
9.806
XLON
05/05/2021
09:22:03
00264375150EXPA1
200
9.806
XLON
05/05/2021
09:22:03
00264375151EXPA1
95
9.808
XLON
05/05/2021
09:22:08
00264375198EXPA1
449
9.808
XLON
05/05/2021
09:22:08
00264375199EXPA1
305
9.816
XLON
05/05/2021
09:24:28
00264375937EXPA1
305
9.816
XLON
05/05/2021
09:24:28
00264375938EXPA1
45
9.816
XLON
05/05/2021
09:24:28
00264375939EXPA1
250
9.816
XLON
05/05/2021
09:24:31
00264375950EXPA1
1354
9.824
XLON
05/05/2021
09:26:43
00264376634EXPA1
514
9.818
XLON
05/05/2021
09:29:01
00264377332EXPA1
369
9.818
XLON
05/05/2021
09:29:01
00264377333EXPA1
494
9.818
XLON
05/05/2021
09:29:01
00264377334EXPA1
73
9.818
XLON
05/05/2021
09:29:01
00264377335EXPA1
799
9.820
XLON
05/05/2021
09:35:44
00264379684EXPA1
410
9.814
XLON
05/05/2021
09:38:08
00264380543EXPA1
5
9.810
XLON
05/05/2021
09:39:47
00264381064EXPA1
1347
9.818
XLON
05/05/2021
09:41:30
00264381642EXPA1
436
9.822
XLON
05/05/2021
09:44:45
00264382716EXPA1
155
9.822
XLON
05/05/2021
09:44:45
00264382717EXPA1
806
9.820
XLON
05/05/2021
09:45:46
00264383079EXPA1
516
9.818
XLON
05/05/2021
09:47:27
00264383625EXPA1
562
9.818
XLON
05/05/2021
09:47:27
00264383626EXPA1
686
9.816
XLON
05/05/2021
09:50:58
00264384633EXPA1
250
9.812
XLON
05/05/2021
09:52:12
00264384984EXPA1
389
9.812
XLON
05/05/2021
09:52:12
00264384985EXPA1
633
9.812
XLON
05/05/2021
09:52:12
00264384986EXPA1
362
9.804
XLON
05/05/2021
09:54:05
00264385438EXPA1
305
9.804
XLON
05/05/2021
09:54:05
00264385442EXPA1
250
9.802
XLON
05/05/2021
09:56:23
00264386194EXPA1
639
9.800
XLON
05/05/2021
09:56:34
00264386249EXPA1
246
9.800
XLON
05/05/2021
09:57:55
00264386561EXPA1
518
9.800
XLON
05/05/2021
09:57:55
00264386562EXPA1
377
9.800
XLON
05/05/2021
09:57:55
00264386563EXPA1
449
9.800
XLON
05/05/2021
09:57:55
00264386564EXPA1
377
9.802
XLON
05/05/2021
10:01:02
00264387265EXPA1
1101
9.806
XLON
05/05/2021
10:03:14
00264387821EXPA1
377
9.802
XLON
05/05/2021
10:04:32
00264388296EXPA1
396
9.802
XLON
05/05/2021
10:04:32
00264388297EXPA1
352
9.802
XLON
05/05/2021
10:04:32
00264388298EXPA1
694
9.800
XLON
05/05/2021
10:04:53
00264388399EXPA1
211
9.796
XLON
05/05/2021
10:07:56
00264389190EXPA1
133
9.796
XLON
05/05/2021
10:07:56
00264389192EXPA1
250
9.790
XLON
05/05/2021
10:10:47
00264389829EXPA1
82
9.790
XLON
05/05/2021
10:10:47
00264389830EXPA1
250
9.800
XLON
05/05/2021
10:14:20
00264390833EXPA1
60
9.800
XLON
05/05/2021
10:14:20
00264390835EXPA1
197
9.800
XLON
05/05/2021
10:14:20
00264390836EXPA1
150
9.800
XLON
05/05/2021
10:14:20
00264390837EXPA1
95
9.800
XLON
05/05/2021
10:14:20
00264390838EXPA1
344
9.800
XLON
05/05/2021
10:14:20
00264390839EXPA1
250
9.800
XLON
05/05/2021
10:14:20
00264390840EXPA1
250
9.800
XLON
05/05/2021
10:14:20
00264390841EXPA1
250
9.800
XLON
05/05/2021
10:14:20
00264390842EXPA1
39
9.800
XLON
05/05/2021
10:14:21
00264390843EXPA1
643
9.796
XLON
05/05/2021
10:16:02
00264391245EXPA1
218
9.796
XLON
05/05/2021
10:18:04
00264391736EXPA1
535
9.796
XLON
05/05/2021
10:18:04
00264391737EXPA1
480
9.796
XLON
05/05/2021
10:18:04
00264391738EXPA1
529
9.796
XLON
05/05/2021
10:18:04
00264391739EXPA1
1267
9.810
XLON
05/05/2021
10:23:39
00264393218EXPA1
172
9.810
XLON
05/05/2021
10:23:39
00264393220EXPA1
247
9.810
XLON
05/05/2021
10:23:39
00264393221EXPA1
133
9.810
XLON
05/05/2021
10:23:39
00264393222EXPA1
319
9.810
XLON
05/05/2021
10:23:39
00264393223EXPA1
362
9.820
XLON
05/05/2021
10:26:01
00264393777EXPA1
640
9.812
XLON
05/05/2021
10:28:20
00264394223EXPA1
405
9.812
XLON
05/05/2021
10:29:33
00264394498EXPA1
941
9.812
XLON
05/05/2021
10:29:33
00264394499EXPA1
46
9.816
XLON
05/05/2021
10:36:20
00264395924EXPA1
163
9.816
XLON
05/05/2021
10:36:20
00264395925EXPA1
305
9.816
XLON
05/05/2021
10:36:20
00264395926EXPA1
150
9.816
XLON
05/05/2021
10:36:20
00264395927EXPA1
93
9.816
XLON
05/05/2021
10:36:20
00264395928EXPA1
85
9.816
XLON
05/05/2021
10:36:20
00264395929EXPA1
119
9.816
XLON
05/05/2021
10:36:20
00264395930EXPA1
100
9.816
XLON
05/05/2021
10:39:04
00264396444EXPA1
477
9.816
XLON
05/05/2021
10:39:04
00264396445EXPA1
424
9.816
XLON
05/05/2021
10:39:04
00264396446EXPA1
620
9.812
XLON
05/05/2021
10:39:04
00264396447EXPA1
774
9.804
XLON
05/05/2021
10:42:01
00264397128EXPA1
250
9.806
XLON
05/05/2021
10:44:18
00264397621EXPA1
220
9.806
XLON
05/05/2021
10:44:18
00264397622EXPA1
250
9.806
XLON
05/05/2021
10:44:18
00264397623EXPA1
250
9.802
XLON
05/05/2021
10:47:19
00264398254EXPA1
450
9.802
XLON
05/05/2021
10:47:19
00264398255EXPA1
626
9.802
XLON
05/05/2021
10:47:19
00264398256EXPA1
3
9.802
XLON
05/05/2021
10:47:19
00264398257EXPA1
5
9.798
XLON
05/05/2021
10:50:29
00264398892EXPA1
260
9.798
XLON
05/05/2021
10:50:29
00264398893EXPA1
55
9.796
XLON
05/05/2021
10:53:06
00264399487EXPA1
236
9.800
XLON
05/05/2021
10:53:14
00264399515EXPA1
482
9.800
XLON
05/05/2021
10:53:14
00264399517EXPA1
150
9.800
XLON
05/05/2021
10:53:14
00264399518EXPA1
440
9.800
XLON
05/05/2021
10:53:14
00264399519EXPA1
522
9.802
XLON
05/05/2021
10:55:55
00264400058EXPA1
240
9.802
XLON
05/05/2021
10:55:55
00264400059EXPA1
651
9.796
XLON
05/05/2021
10:56:30
00264400194EXPA1
528
9.792
XLON
05/05/2021
10:58:27
00264400585EXPA1
124
9.796
XLON
05/05/2021
10:59:54
00264401062EXPA1
847
9.796
XLON
05/05/2021
10:59:54
00264401065EXPA1
207
9.796
XLON
05/05/2021
10:59:54
00264401066EXPA1
549
9.790
XLON
05/05/2021
11:02:26
00264401746EXPA1
183
9.790
XLON
05/05/2021
11:02:26
00264401747EXPA1
265
9.796
XLON
05/05/2021
11:05:47
00264402443EXPA1
55
9.796
XLON
05/05/2021
11:05:47
00264402444EXPA1
80
9.796
XLON
05/05/2021
11:05:47
00264402445EXPA1
141
9.808
XLON
05/05/2021
11:07:58
00264402960EXPA1
250
9.808
XLON
05/05/2021
11:07:58
00264402962EXPA1
1000
9.814
XLON
05/05/2021
11:11:03
00264403685EXPA1
250
9.814
XLON
05/05/2021
11:11:03
00264403688EXPA1
1
9.814
XLON
05/05/2021
11:11:03
00264403691EXPA1
204
9.812
XLON
05/05/2021
11:14:07
00264404199EXPA1
236
9.812
XLON
05/05/2021
11:14:07
00264404201EXPA1
370
9.812
XLON
05/05/2021
11:14:07
00264404203EXPA1
370
9.814
XLON
05/05/2021
11:17:42
00264405029EXPA1
216
9.816
XLON
05/05/2021
11:20:32
00264405625EXPA1
276
9.816
XLON
05/05/2021
11:20:32
00264405626EXPA1
97
9.816
XLON
05/05/2021
11:20:32
00264405627EXPA1
323
9.816
XLON
05/05/2021
11:20:32
00264405628EXPA1
621
9.810
XLON
05/05/2021
11:20:56
00264405731EXPA1
250
9.806
XLON
05/05/2021
11:22:58
00264406072EXPA1
395
9.806
XLON
05/05/2021
11:22:58
00264406073EXPA1
371
9.806
XLON
05/05/2021
11:22:58
00264406074EXPA1
695
9.812
XLON
05/05/2021
11:25:15
00264406563EXPA1
260
9.814
XLON
05/05/2021
11:27:38
00264406940EXPA1
131
9.814
XLON
05/05/2021
11:27:38
00264406941EXPA1
459
9.814
XLON
05/05/2021
11:27:41
00264406957EXPA1
273
9.814
XLON
05/05/2021
11:27:41
00264406958EXPA1
681
9.814
XLON
05/05/2021
11:30:09
00264407421EXPA1
88
9.822
XLON
05/05/2021
11:34:27
00264408485EXPA1
935
9.822
XLON
05/05/2021
11:34:27
00264408486EXPA1
1522
9.822
XLON
05/05/2021
11:34:27
00264408487EXPA1
718
9.826
XLON
05/05/2021
11:40:39
00264409851EXPA1
250
9.830
XLON
05/05/2021
11:47:14
00264411180EXPA1
290
9.830
XLON
05/05/2021
11:47:14
00264411181EXPA1
730
9.820
XLON
05/05/2021
11:51:50
00264412174EXPA1
301
9.824
XLON
05/05/2021
11:53:51
00264412552EXPA1
471
9.824
XLON
05/05/2021
11:53:51
00264412554EXPA1
22
9.824
XLON
05/05/2021
11:53:51
00264412556EXPA1
879
9.824
XLON
05/05/2021
11:53:51
00264412557EXPA1
1233
9.830
XLON
05/05/2021
11:58:48
00264413876EXPA1
836
9.824
XLON
05/05/2021
12:00:48
00264414687EXPA1
1110
9.854
XLON
05/05/2021
12:05:02
00264416159EXPA1
582
9.858
XLON
05/05/2021
12:07:18
00264416883EXPA1
160
9.858
XLON
05/05/2021
12:07:18
00264416884EXPA1
921
9.858
XLON
05/05/2021
12:07:18
00264416885EXPA1
1520
9.866
XLON
05/05/2021
12:12:01
00264418253EXPA1
64
9.868
XLON
05/05/2021
12:14:30
00264418853EXPA1
1137
9.868
XLON
05/05/2021
12:14:50
00264418911EXPA1
250
9.872
XLON
05/05/2021
12:17:52
00264419859EXPA1
391
9.872
XLON
05/05/2021
12:17:52
00264419861EXPA1
182
9.872
XLON
05/05/2021
12:17:52
00264419863EXPA1
1254
9.876
XLON
05/05/2021
12:23:30
00264421541EXPA1
250
9.874
XLON
05/05/2021
12:23:30
00264421543EXPA1
187
9.874
XLON
05/05/2021
12:23:30
00264421544EXPA1
615
9.868
XLON
05/05/2021
12:25:04
00264421922EXPA1
305
9.862
XLON
05/05/2021
12:26:46
00264422357EXPA1
250
9.864
XLON
05/05/2021
12:26:46
00264422358EXPA1
400
9.864
XLON
05/05/2021
12:26:46
00264422359EXPA1
149
9.864
XLON
05/05/2021
12:26:46
00264422360EXPA1
607
9.864
XLON
05/05/2021
12:26:46
00264422361EXPA1
83
9.862
XLON
05/05/2021
12:30:09
00264423403EXPA1
385
9.862
XLON
05/05/2021
12:30:09
00264423405EXPA1
132
9.862
XLON
05/05/2021
12:30:09
00264423406EXPA1
119
9.862
XLON
05/05/2021
12:31:02
00264423726EXPA1
807
9.862
XLON
05/05/2021
12:31:02
00264423727EXPA1
201
9.858
XLON
05/05/2021
12:32:41
00264424191EXPA1
1118
9.858
XLON
05/05/2021
12:32:41
00264424193EXPA1
488
9.852
XLON
05/05/2021
12:36:30
00264425605EXPA1
250
9.852
XLON
05/05/2021
12:36:57
00264425804EXPA1
90
9.854
XLON
05/05/2021
12:38:05
00264426150EXPA1
1
9.872
XLON
05/05/2021
12:40:31
00264427003EXPA1
250
9.872
XLON
05/05/2021
12:40:31
00264427004EXPA1
81
9.872
XLON
05/05/2021
12:40:37
00264427046EXPA1
35
9.872
XLON
05/05/2021
12:40:37
00264427047EXPA1
820
9.868
XLON
05/05/2021
12:43:10
00264427910EXPA1
472
9.866
XLON
05/05/2021
12:44:46
00264428467EXPA1
169
9.866
XLON
05/05/2021
12:44:46
00264428469EXPA1
365
9.866
XLON
05/05/2021
12:44:46
00264428470EXPA1
432
9.866
XLON
05/05/2021
12:44:46
00264428471EXPA1
378
9.866
XLON
05/05/2021
12:44:46
00264428473EXPA1
137
9.866
XLON
05/05/2021
12:44:46
00264428474EXPA1
711
9.858
XLON
05/05/2021
12:47:20
00264429401EXPA1
405
9.848
XLON
05/05/2021
12:48:47
00264429807EXPA1
425
9.848
XLON
05/05/2021
12:48:47
00264429808EXPA1
1055
9.848
XLON
05/05/2021
12:48:47
00264429809EXPA1
250
9.850
XLON
05/05/2021
12:52:00
00264431108EXPA1
436
9.850
XLON
05/05/2021
12:52:00
00264431111EXPA1
195
9.850
XLON
05/05/2021
12:52:00
00264431114EXPA1
150
9.850
XLON
05/05/2021
12:52:00
00264431116EXPA1
779
9.854
XLON
05/05/2021
12:57:18
00264432898EXPA1
250
9.858
XLON
05/05/2021
12:58:46
00264433382EXPA1
42
9.858
XLON
05/05/2021
12:58:46
00264433386EXPA1
773
9.850
XLON
05/05/2021
13:00:32
00264434034EXPA1
409
9.842
XLON
05/05/2021
13:02:20
00264434785EXPA1
139
9.842
XLON
05/05/2021
13:02:20
00264434786EXPA1
538
9.842
XLON
05/05/2021
13:02:20
00264434787EXPA1
1376
9.854
XLON
05/05/2021
13:05:50
00264436034EXPA1
250
9.854
XLON
05/05/2021
13:05:50
00264436037EXPA1
1302
9.858
XLON
05/05/2021
13:08:47
00264437183EXPA1
427
9.856
XLON
05/05/2021
13:14:22
00264438947EXPA1
418
9.856
XLON
05/05/2021
13:14:22
00264438948EXPA1
1090
9.860
XLON
05/05/2021
13:15:50
00264439518EXPA1
370
9.854
XLON
05/05/2021
13:18:35
00264440522EXPA1
119
9.854
XLON
05/05/2021
13:19:00
00264440744EXPA1
600
9.854
XLON
05/05/2021
13:19:00
00264440745EXPA1
333
9.854
XLON
05/05/2021
13:19:00
00264440746EXPA1
112
9.860
XLON
05/05/2021
13:25:02
00264443386EXPA1
16
9.868
XLON
05/05/2021
13:27:12
00264444267EXPA1
1681
9.868
XLON
05/05/2021
13:27:21
00264444325EXPA1
73
9.868
XLON
05/05/2021
13:30:35
00264446259EXPA1
1206
9.864
XLON
05/05/2021
13:32:10
00264447505EXPA1
27
9.872
XLON
05/05/2021
13:33:30
00264448540EXPA1
160
9.878
XLON
05/05/2021
13:33:38
00264448611EXPA1
144
9.878
XLON
05/05/2021
13:33:38
00264448612EXPA1
207
9.880
XLON
05/05/2021
13:33:48
00264448692EXPA1
591
9.884
XLON
05/05/2021
13:34:07
00264448903EXPA1
591
9.884
XLON
05/05/2021
13:34:07
00264448904EXPA1
826
9.884
XLON
05/05/2021
13:34:07
00264448905EXPA1
233
9.872
XLON
05/05/2021
13:36:24
00264450688EXPA1
85
9.872
XLON
05/05/2021
13:36:24
00264450691EXPA1
925
9.872
XLON
05/05/2021
13:36:49
00264450945EXPA1
1057
9.878
XLON
05/05/2021
13:37:46
00264451518EXPA1
689
9.870
XLON
05/05/2021
13:40:08
00264453186EXPA1
453
9.864
XLON
05/05/2021
13:41:11
00264453810EXPA1
564
9.864
XLON
05/05/2021
13:41:11
00264453812EXPA1
999
9.866
XLON
05/05/2021
13:42:18
00264454451EXPA1
183
9.866
XLON
05/05/2021
13:42:18
00264454452EXPA1
497
9.868
XLON
05/05/2021
13:43:53
00264455227EXPA1
1171
9.876
XLON
05/05/2021
13:44:58
00264455958EXPA1
17
9.880
XLON
05/05/2021
13:46:29
00264457077EXPA1
139
9.886
XLON
05/05/2021
13:46:49
00264457267EXPA1
1343
9.886
XLON
05/05/2021
13:46:49
00264457269EXPA1
1178
9.884
XLON
05/05/2021
13:48:30
00264458308EXPA1
809
9.882
XLON
05/05/2021
13:49:50
00264459296EXPA1
336
9.882
XLON
05/05/2021
13:49:50
00264459298EXPA1
606
9.890
XLON
05/05/2021
13:51:31
00264460504EXPA1
6
9.896
XLON
05/05/2021
13:53:21
00264461533EXPA1
250
9.898
XLON
05/05/2021
13:53:23
00264461557EXPA1
253
9.898
XLON
05/05/2021
13:53:24
00264461561EXPA1
1250
9.898
XLON
05/05/2021
13:53:24
00264461562EXPA1
479
9.898
XLON
05/05/2021
13:54:51
00264462382EXPA1
626
9.898
XLON
05/05/2021
13:54:51
00264462383EXPA1
635
9.898
XLON
05/05/2021
13:55:51
00264463075EXPA1
172
9.910
XLON
05/05/2021
14:06:38
00264470025EXPA1
194
9.910
XLON
05/05/2021
14:06:38
00264470026EXPA1
569
9.906
XLON
05/05/2021
14:07:08
00264470322EXPA1
592
9.900
XLON
05/05/2021
14:08:05
00264470954EXPA1
105
9.904
XLON
05/05/2021
14:08:49
00264471316EXPA1
250
9.908
XLON
05/05/2021
14:08:52
00264471361EXPA1
200
9.908
XLON
05/05/2021
14:08:52
00264471362EXPA1
725
9.908
XLON
05/05/2021
14:08:52
00264471365EXPA1
250
9.910
XLON
05/05/2021
14:10:16
00264472316EXPA1
200
9.910
XLON
05/05/2021
14:10:16
00264472318EXPA1
542
9.910
XLON
05/05/2021
14:10:16
00264472322EXPA1
421
9.916
XLON
05/05/2021
14:11:14
00264472980EXPA1
196
9.916
XLON
05/05/2021
14:11:14
00264472982EXPA1
143
9.916
XLON
05/05/2021
14:11:14
00264472984EXPA1
150
9.916
XLON
05/05/2021
14:11:14
00264472985EXPA1
477
9.922
XLON
05/05/2021
14:12:16
00264473497EXPA1
471
9.922
XLON
05/05/2021
14:12:16
00264473498EXPA1
498
9.922
XLON
05/05/2021
14:12:46
00264473712EXPA1
306
9.922
XLON
05/05/2021
14:12:46
00264473713EXPA1
250
9.916
XLON
05/05/2021
14:13:40
00264474246EXPA1
149
9.916
XLON
05/05/2021
14:13:40
00264474248EXPA1
39
9.920
XLON
05/05/2021
14:14:09
00264474516EXPA1
1201
9.920
XLON
05/05/2021
14:14:09
00264474517EXPA1
617
9.932
XLON
05/05/2021
14:15:39
00264475352EXPA1
463
9.924
XLON
05/05/2021
14:15:58
00264475576EXPA1
100
9.924
XLON
05/05/2021
14:17:05
00264476237EXPA1
802
9.924
XLON
05/05/2021
14:17:05
00264476238EXPA1
469
9.926
XLON
05/05/2021
14:18:14
00264476836EXPA1
214
9.928
XLON
05/05/2021
14:18:44
00264477167EXPA1
451
9.928
XLON
05/05/2021
14:18:44
00264477168EXPA1
571
9.928
XLON
05/05/2021
14:18:44
00264477169EXPA1
1153
9.932
XLON
05/05/2021
14:19:54
00264478039EXPA1
572
9.932
XLON
05/05/2021
14:20:22
00264478411EXPA1
401
9.934
XLON
05/05/2021
14:21:15
00264478870EXPA1
467
9.934
XLON
05/05/2021
14:21:15
00264478871EXPA1
543
9.932
XLON
05/05/2021
14:21:28
00264479020EXPA1
541
9.924
XLON
05/05/2021
14:22:16
00264479372EXPA1
150
9.928
XLON
05/05/2021
14:23:14
00264479946EXPA1
273
9.928
XLON
05/05/2021
14:23:14
00264479948EXPA1
605
9.928
XLON
05/05/2021
14:24:00
00264480368EXPA1
250
9.928
XLON
05/05/2021
14:24:45
00264480904EXPA1
572
9.928
XLON
05/05/2021
14:24:45
00264480905EXPA1
481
9.928
XLON
05/05/2021
14:24:45
00264480906EXPA1
256
9.930
XLON
05/05/2021
14:25:21
00264481540EXPA1
212
9.930
XLON
05/05/2021
14:25:21
00264481541EXPA1
585
9.932
XLON
05/05/2021
14:25:46
00264481819EXPA1
386
9.928
XLON
05/05/2021
14:26:15
00264482095EXPA1
139
9.928
XLON
05/05/2021
14:26:15
00264482097EXPA1
375
9.928
XLON
05/05/2021
14:26:15
00264482100EXPA1
608
9.926
XLON
05/05/2021
14:26:29
00264482290EXPA1
557
9.920
XLON
05/05/2021
14:27:11
00264482709EXPA1
239
9.920
XLON
05/05/2021
14:28:12
00264483225EXPA1
575
9.920
XLON
05/05/2021
14:28:12
00264483226EXPA1
378
9.920
XLON
05/05/2021
14:28:12
00264483234EXPA1
130
9.920
XLON
05/05/2021
14:28:12
00264483235EXPA1
211
9.924
XLON
05/05/2021
14:29:33
00264484005EXPA1
103
9.924
XLON
05/05/2021
14:29:33
00264484006EXPA1
112
9.924
XLON
05/05/2021
14:29:33
00264484007EXPA1
250
9.924
XLON
05/05/2021
14:29:33
00264484008EXPA1
1295
9.932
XLON
05/05/2021
14:30:55
00264484661EXPA1
522
9.930
XLON
05/05/2021
14:31:33
00264485142EXPA1
238
9.930
XLON
05/05/2021
14:32:02
00264485553EXPA1
604
9.930
XLON
05/05/2021
14:32:02
00264485554EXPA1
245
9.934
XLON
05/05/2021
14:33:04
00264486151EXPA1
1043
9.934
XLON
05/05/2021
14:33:04
00264486152EXPA1
443
9.932
XLON
05/05/2021
14:33:39
00264486531EXPA1
543
9.928
XLON
05/05/2021
14:34:06
00264486875EXPA1
473
9.926
XLON
05/05/2021
14:34:34
00264487127EXPA1
557
9.926
XLON
05/05/2021
14:34:34
00264487128EXPA1
424
9.926
XLON
05/05/2021
14:34:34
00264487129EXPA1
250
9.934
XLON
05/05/2021
14:35:28
00264487739EXPA1
363
9.934
XLON
05/05/2021
14:35:28
00264487740EXPA1
246
9.934
XLON
05/05/2021
14:35:28
00264487741EXPA1
150
9.934
XLON
05/05/2021
14:35:28
00264487742EXPA1
445
9.934
XLON
05/05/2021
14:35:28
00264487743EXPA1
428
9.930
XLON
05/05/2021
14:36:29
00264488319EXPA1
368
9.928
XLON
05/05/2021
14:36:37
00264488384EXPA1
250
9.934
XLON
05/05/2021
14:37:31
00264488905EXPA1
52
9.934
XLON
05/05/2021
14:37:31
00264488908EXPA1
460
9.934
XLON
05/05/2021
14:38:25
00264489439EXPA1
170
9.934
XLON
05/05/2021
14:38:25
00264489440EXPA1
436
9.934
XLON
05/05/2021
14:38:25
00264489441EXPA1
384
9.934
XLON
05/05/2021
14:38:25
00264489442EXPA1
1173
9.934
XLON
05/05/2021
14:39:41
00264490195EXPA1
455
9.934
XLON
05/05/2021
14:39:41
00264490197EXPA1
187
9.934
XLON
05/05/2021
14:39:41
00264490198EXPA1
1126
9.944
XLON
05/05/2021
14:41:06
00264491220EXPA1
400
9.946
XLON
05/05/2021
14:43:30
00264492719EXPA1
170
9.946
XLON
05/05/2021
14:43:30
00264492722EXPA1
66
9.946
XLON
05/05/2021
14:43:31
00264492724EXPA1
658
9.946
XLON
05/05/2021
14:43:40
00264492807EXPA1
250
9.942
XLON
05/05/2021
14:43:45
00264492924EXPA1
426
9.942
XLON
05/05/2021
14:43:45
00264492926EXPA1
120
9.942
XLON
05/05/2021
14:43:45
00264492927EXPA1
451
9.938
XLON
05/05/2021
14:44:13
00264493286EXPA1
474
9.932
XLON
05/05/2021
14:44:35
00264493591EXPA1
250
9.938
XLON
05/05/2021
14:46:21
00264494577EXPA1
301
9.944
XLON
05/05/2021
14:46:36
00264494741EXPA1
645
9.942
XLON
05/05/2021
14:46:44
00264494798EXPA1
250
9.942
XLON
05/05/2021
14:46:49
00264494881EXPA1
422
9.942
XLON
05/05/2021
14:46:49
00264494882EXPA1
158
9.942
XLON
05/05/2021
14:46:49
00264494883EXPA1
449
9.942
XLON
05/05/2021
14:46:49
00264494885EXPA1
49
9.942
XLON
05/05/2021
14:47:01
00264495003EXPA1
623
9.944
XLON
05/05/2021
14:47:05
00264495030EXPA1
116
9.946
XLON
05/05/2021
14:47:36
00264495441EXPA1
1823
9.946
XLON
05/05/2021
14:47:36
00264495443EXPA1
142
9.938
XLON
05/05/2021
14:48:46
00264496008EXPA1
476
9.938
XLON
05/05/2021
14:48:46
00264496009EXPA1
78
9.950
XLON
05/05/2021
14:50:31
00264497152EXPA1
452
9.950
XLON
05/05/2021
14:50:31
00264497153EXPA1
965
9.950
XLON
05/05/2021
14:50:31
00264497154EXPA1
32
9.950
XLON
05/05/2021
14:50:31
00264497155EXPA1
213
9.944
XLON
05/05/2021
14:51:36
00264497824EXPA1
590
9.944
XLON
05/05/2021
14:51:36
00264497829EXPA1
380
9.944
XLON
05/05/2021
14:51:36
00264497830EXPA1
133
9.944
XLON
05/05/2021
14:51:36
00264497831EXPA1
130
9.944
XLON
05/05/2021
14:51:36
00264497832EXPA1
436
9.948
XLON
05/05/2021
14:52:53
00264498653EXPA1
463
9.948
XLON
05/05/2021
14:52:53
00264498654EXPA1
478
9.946
XLON
05/05/2021
14:53:25
00264498958EXPA1
214
9.944
XLON
05/05/2021
14:53:43
00264499115EXPA1
486
9.944
XLON
05/05/2021
14:53:43
00264499116EXPA1
145
9.944
XLON
05/05/2021
14:53:43
00264499117EXPA1
154
9.944
XLON
05/05/2021
14:53:43
00264499118EXPA1
306
9.948
XLON
05/05/2021
14:54:42
00264499692EXPA1
194
9.948
XLON
05/05/2021
14:54:42
00264499693EXPA1
318
9.950
XLON
05/05/2021
14:55:10
00264500056EXPA1
260
9.950
XLON
05/05/2021
14:55:23
00264500145EXPA1
290
9.950
XLON
05/05/2021
14:56:18
00264500576EXPA1
569
9.950
XLON
05/05/2021
14:56:18
00264500577EXPA1
469
9.950
XLON
05/05/2021
14:56:18
00264500578EXPA1
122
9.950
XLON
05/05/2021
14:56:18
00264500579EXPA1
250
9.950
XLON
05/05/2021
14:56:26
00264500638EXPA1
250
9.950
XLON
05/05/2021
14:56:26
00264500648EXPA1
250
9.950
XLON
05/05/2021
14:56:26
00264500649EXPA1
100
9.950
XLON
05/05/2021
14:56:49
00264500807EXPA1
840
9.950
XLON
05/05/2021
14:56:49
00264500808EXPA1
544
9.944
XLON
05/05/2021
14:57:23
00264501127EXPA1
1450
9.944
XLON
05/05/2021
14:57:53
00264501351EXPA1
366
9.944
XLON
05/05/2021
14:58:56
00264501996EXPA1
327
9.944
XLON
05/05/2021
14:58:56
00264501997EXPA1
442
9.944
XLON
05/05/2021
14:58:56
00264501998EXPA1
49
9.944
XLON
05/05/2021
14:58:56
00264501999EXPA1
79
9.948
XLON
05/05/2021
14:59:46
00264502715EXPA1
466
9.948
XLON
05/05/2021
14:59:46
00264502716EXPA1
402
9.948
XLON
05/05/2021
14:59:46
00264502717EXPA1
445
9.948
XLON
05/05/2021
14:59:46
00264502718EXPA1
250
9.952
XLON
05/05/2021
15:01:06
00264503994EXPA1
187
9.952
XLON
05/05/2021
15:01:06
00264503995EXPA1
250
9.958
XLON
05/05/2021
15:01:39
00264504377EXPA1
385
9.958
XLON
05/05/2021
15:01:39
00264504379EXPA1
186
9.958
XLON
05/05/2021
15:01:39
00264504380EXPA1
39
9.962
XLON
05/05/2021
15:01:55
00264504671EXPA1
1561
9.962
XLON
05/05/2021
15:02:00
00264504833EXPA1
816
9.962
XLON
05/05/2021
15:04:10
00264506544EXPA1
250
9.968
XLON
05/05/2021
15:04:15
00264506675EXPA1
404
9.978
XLON
05/05/2021
15:05:45
00264507813EXPA1
250
9.982
XLON
05/05/2021
15:06:00
00264507965EXPA1
50
9.980
XLON
05/05/2021
15:06:06
00264508018EXPA1
181
9.980
XLON
05/05/2021
15:06:06
00264508019EXPA1
288
9.980
XLON
05/05/2021
15:06:06
00264508020EXPA1
426
9.982
XLON
05/05/2021
15:07:00
00264508615EXPA1
154
9.982
XLON
05/05/2021
15:07:00
00264508616EXPA1
442
9.982
XLON
05/05/2021
15:07:00
00264508617EXPA1
178
9.982
XLON
05/05/2021
15:07:00
00264508618EXPA1
131
9.982
XLON
05/05/2021
15:07:00
00264508619EXPA1
111
9.982
XLON
05/05/2021
15:07:00
00264508620EXPA1
587
9.978
XLON
05/05/2021
15:07:20
00264508887EXPA1
411
9.978
XLON
05/05/2021
15:08:06
00264509549EXPA1
416
9.978
XLON
05/05/2021
15:08:06
00264509550EXPA1
1153
9.980
XLON
05/05/2021
15:08:38
00264509945EXPA1
1218
9.984
XLON
05/05/2021
15:09:26
00264510481EXPA1
609
9.984
XLON
05/05/2021
15:10:04
00264511006EXPA1
162
9.994
XLON
05/05/2021
15:11:02
00264511825EXPA1
195
9.994
XLON
05/05/2021
15:11:02
00264511826EXPA1
86
9.992
XLON
05/05/2021
15:11:15
00264512063EXPA1
244
10.005
XLON
05/05/2021
15:12:04
00264512647EXPA1
313
10.005
XLON
05/05/2021
15:12:04
00264512648EXPA1
574
10.005
XLON
05/05/2021
15:12:04
00264512650EXPA1
250
10.005
XLON
05/05/2021
15:12:04
00264512653EXPA1
1271
10.000
XLON
05/05/2021
15:13:28
00264514091EXPA1
14
10.005
XLON
05/05/2021
15:14:13
00264514784EXPA1
250
10.005
XLON
05/05/2021
15:14:13
00264514786EXPA1
480
10.005
XLON
05/05/2021
15:14:13
00264514788EXPA1
95
10.005
XLON
05/05/2021
15:14:13
00264514790EXPA1
250
10.005
XLON
05/05/2021
15:14:42
00264515198EXPA1
120
10.005
XLON
05/05/2021
15:14:42
00264515199EXPA1
515
10.005
XLON
05/05/2021
15:14:42
00264515200EXPA1
282
10.005
XLON
05/05/2021
15:14:42
00264515201EXPA1
583
10.000
XLON
05/05/2021
15:15:00
00264515420EXPA1
1005
10.000
XLON
05/05/2021
15:16:36
00264517058EXPA1
274
10.000
XLON
05/05/2021
15:16:36
00264517061EXPA1
250
10.000
XLON
05/05/2021
15:16:36
00264517062EXPA1
250
10.005
XLON
05/05/2021
15:18:22
00264518668EXPA1
459
10.005
XLON
05/05/2021
15:18:22
00264518669EXPA1
323
10.005
XLON
05/05/2021
15:18:58
00264519156EXPA1
250
10.005
XLON
05/05/2021
15:18:58
00264519157EXPA1
646
10.005
XLON
05/05/2021
15:18:58
00264519158EXPA1
268
10.005
XLON
05/05/2021
15:18:58
00264519159EXPA1
41
10.005
XLON
05/05/2021
15:19:01
00264519206EXPA1
250
10.005
XLON
05/05/2021
15:19:01
00264519207EXPA1
8
10.005
XLON
05/05/2021
15:19:01
00264519210EXPA1
39
10.005
XLON
05/05/2021
15:19:13
00264519469EXPA1
78
10.005
XLON
05/05/2021
15:19:13
00264519471EXPA1
250
10.005
XLON
05/05/2021
15:19:13
00264519473EXPA1
620
9.998
XLON
05/05/2021
15:19:46
00264520002EXPA1
147
9.998
XLON
05/05/2021
15:20:25
00264520752EXPA1
1081
9.998
XLON
05/05/2021
15:20:25
00264520763EXPA1
99
9.994
XLON
05/05/2021
15:21:47
00264522066EXPA1
500
9.994
XLON
05/05/2021
15:22:59
00264524363EXPA1
185
9.994
XLON
05/05/2021
15:22:59
00264524364EXPA1
148
9.996
XLON
05/05/2021
15:23:20
00264524827EXPA1
250
9.996
XLON
05/05/2021
15:23:20
00264524828EXPA1
109
9.996
XLON
05/05/2021
15:23:20
00264524829EXPA1
165
9.996
XLON
05/05/2021
15:23:20
00264524830EXPA1
783
9.996
XLON
05/05/2021
15:23:20
00264524831EXPA1
237
9.996
XLON
05/05/2021
15:23:23
00264524938EXPA1
325
9.996
XLON
05/05/2021
15:23:23
00264524939EXPA1
35
9.996
XLON
05/05/2021
15:23:23
00264524940EXPA1
6
10.000
XLON
05/05/2021
15:23:38
00264525199EXPA1
1227
10.000
XLON
05/05/2021
15:23:59
00264525762EXPA1
150
10.000
XLON
05/05/2021
15:23:59
00264525767EXPA1
322
10.000
XLON
05/05/2021
15:23:59
00264525770EXPA1
224
10.000
XLON
05/05/2021
15:24:32
00264526628EXPA1
913
10.000
XLON
05/05/2021
15:24:32
00264526629EXPA1
250
9.994
XLON
05/05/2021
15:24:46
00264526878EXPA1
127
9.994
XLON
05/05/2021
15:24:46
00264526879EXPA1
700
9.996
XLON
05/05/2021
15:27:37
00264530044EXPA1
100
9.994
XLON
05/05/2021
15:28:38
00264531199EXPA1
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.ENDPOSDKPBQABKDCPK
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