REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
07/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 07/05/2021 it has purchased a total of 361,200 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
238,248
38,701
51,126
33,125
Highest price paid (per ordinary share)
9.900
9.898
9.894
9.896
Lowest price paid (per ordinary share)
9.780
9.782
9.782
9.810
Volume weighted average price paid (per ordinary share)
9.8562
9.8640
9.8581
9.8681
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 1,280,166,042 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 1,209,676,089 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
95
9.840
BATE
07/05/2021
07:06:42
00264726431EXPA1
200
9.830
BATE
07/05/2021
07:11:57
00264727725EXPA1
459
9.846
BATE
07/05/2021
07:14:00
00264728510EXPA1
375
9.838
BATE
07/05/2021
07:18:31
00264730124EXPA1
188
9.838
BATE
07/05/2021
07:18:57
00264730205EXPA1
110
9.838
BATE
07/05/2021
07:18:57
00264730206EXPA1
71
9.816
BATE
07/05/2021
07:21:40
00264730880EXPA1
298
9.818
BATE
07/05/2021
07:21:40
00264730882EXPA1
94
9.818
BATE
07/05/2021
07:21:40
00264730884EXPA1
295
9.820
BATE
07/05/2021
07:21:40
00264730885EXPA1
400
9.820
BATE
07/05/2021
07:21:40
00264730886EXPA1
94
9.820
BATE
07/05/2021
07:21:40
00264730888EXPA1
66
9.812
BATE
07/05/2021
07:23:55
00264731517EXPA1
77
9.812
BATE
07/05/2021
07:23:55
00264731518EXPA1
10
9.810
BATE
07/05/2021
07:24:35
00264731727EXPA1
38
9.810
BATE
07/05/2021
07:24:35
00264731729EXPA1
27
9.810
BATE
07/05/2021
07:24:38
00264731739EXPA1
279
9.810
BATE
07/05/2021
07:24:47
00264731775EXPA1
82
9.810
BATE
07/05/2021
07:24:47
00264731777EXPA1
304
9.816
BATE
07/05/2021
07:26:38
00264732294EXPA1
1422
9.816
BATE
07/05/2021
07:37:56
00264735701EXPA1
344
9.816
BATE
07/05/2021
07:37:58
00264735714EXPA1
34
9.802
BATE
07/05/2021
07:44:02
00264737094EXPA1
9
9.802
BATE
07/05/2021
07:44:02
00264737096EXPA1
354
9.802
BATE
07/05/2021
07:44:02
00264737097EXPA1
90
9.782
BATE
07/05/2021
07:50:36
00264738637EXPA1
189
9.782
BATE
07/05/2021
07:50:36
00264738638EXPA1
100
9.790
BATE
07/05/2021
07:57:00
00264740475EXPA1
85
9.784
BATE
07/05/2021
07:59:33
00264741060EXPA1
118
9.792
BATE
07/05/2021
08:00:43
00264741362EXPA1
61
9.876
BATE
07/05/2021
09:21:07
00264760591EXPA1
1551
9.876
BATE
07/05/2021
09:21:07
00264760592EXPA1
241
9.876
BATE
07/05/2021
09:21:07
00264760593EXPA1
296
9.860
BATE
07/05/2021
09:28:09
00264762466EXPA1
421
9.860
BATE
07/05/2021
09:29:40
00264762924EXPA1
410
9.848
BATE
07/05/2021
09:43:07
00264766362EXPA1
407
9.854
BATE
07/05/2021
09:58:03
00264770133EXPA1
250
9.866
BATE
07/05/2021
10:04:57
00264772077EXPA1
150
9.868
BATE
07/05/2021
10:09:29
00264773161EXPA1
100
9.870
BATE
07/05/2021
10:18:13
00264775599EXPA1
150
9.872
BATE
07/05/2021
10:20:31
00264776272EXPA1
179
9.872
BATE
07/05/2021
10:21:31
00264776515EXPA1
706
9.870
BATE
07/05/2021
10:33:12
00264779368EXPA1
700
9.884
BATE
07/05/2021
10:44:27
00264782109EXPA1
162
9.886
BATE
07/05/2021
10:48:12
00264782920EXPA1
100
9.886
BATE
07/05/2021
10:48:12
00264782921EXPA1
11
9.886
BATE
07/05/2021
10:48:15
00264782938EXPA1
225
9.896
BATE
07/05/2021
10:56:04
00264784595EXPA1
100
9.890
BATE
07/05/2021
11:00:42
00264785811EXPA1
160
9.890
BATE
07/05/2021
11:00:42
00264785817EXPA1
380
9.890
BATE
07/05/2021
11:00:48
00264785832EXPA1
406
9.886
BATE
07/05/2021
11:00:53
00264785860EXPA1
110
9.886
BATE
07/05/2021
11:00:53
00264785862EXPA1
411
9.886
BATE
07/05/2021
11:01:14
00264785943EXPA1
295
9.878
BATE
07/05/2021
11:18:42
00264789721EXPA1
17
9.872
BATE
07/05/2021
11:24:27
00264790913EXPA1
112
9.872
BATE
07/05/2021
11:26:52
00264791295EXPA1
197
9.872
BATE
07/05/2021
11:26:52
00264791296EXPA1
100
9.872
BATE
07/05/2021
11:26:52
00264791297EXPA1
100
9.872
BATE
07/05/2021
11:26:52
00264791298EXPA1
182
9.872
BATE
07/05/2021
11:26:52
00264791299EXPA1
141
9.872
BATE
07/05/2021
11:26:52
00264791300EXPA1
141
9.872
BATE
07/05/2021
11:26:52
00264791301EXPA1
58
9.872
BATE
07/05/2021
11:26:52
00264791302EXPA1
19
9.872
BATE
07/05/2021
11:26:52
00264791303EXPA1
12
9.872
BATE
07/05/2021
11:26:52
00264791304EXPA1
77
9.872
BATE
07/05/2021
11:26:52
00264791305EXPA1
7
9.872
BATE
07/05/2021
11:26:52
00264791306EXPA1
7
9.872
BATE
07/05/2021
11:26:52
00264791307EXPA1
50
9.872
BATE
07/05/2021
11:26:52
00264791308EXPA1
22
9.872
BATE
07/05/2021
11:26:52
00264791309EXPA1
20
9.872
BATE
07/05/2021
11:26:52
00264791310EXPA1
47
9.872
BATE
07/05/2021
11:26:52
00264791311EXPA1
9
9.872
BATE
07/05/2021
11:26:52
00264791312EXPA1
34
9.872
BATE
07/05/2021
11:26:52
00264791313EXPA1
24
9.872
BATE
07/05/2021
11:26:52
00264791314EXPA1
14
9.872
BATE
07/05/2021
11:26:52
00264791315EXPA1
35
9.872
BATE
07/05/2021
11:26:52
00264791316EXPA1
16
9.872
BATE
07/05/2021
11:26:52
00264791317EXPA1
12
9.872
BATE
07/05/2021
11:26:52
00264791318EXPA1
39
9.872
BATE
07/05/2021
11:26:52
00264791319EXPA1
10
9.872
BATE
07/05/2021
11:26:52
00264791320EXPA1
20
9.872
BATE
07/05/2021
11:26:52
00264791321EXPA1
31
9.872
BATE
07/05/2021
11:26:52
00264791322EXPA1
21
9.872
BATE
07/05/2021
11:26:52
00264791323EXPA1
13
9.872
BATE
07/05/2021
11:26:52
00264791325EXPA1
20
9.872
BATE
07/05/2021
11:26:52
00264791326EXPA1
17
9.872
BATE
07/05/2021
11:26:52
00264791327EXPA1
61
9.872
BATE
07/05/2021
11:26:52
00264791328EXPA1
39
9.872
BATE
07/05/2021
11:26:52
00264791329EXPA1
20
9.872
BATE
07/05/2021
11:26:52
00264791330EXPA1
22
9.872
BATE
07/05/2021
11:26:52
00264791331EXPA1
16
9.872
BATE
07/05/2021
11:26:52
00264791332EXPA1
23
9.872
BATE
07/05/2021
11:26:52
00264791333EXPA1
430
9.874
BATE
07/05/2021
11:31:33
00264792207EXPA1
210
9.868
BATE
07/05/2021
11:46:46
00264794712EXPA1
151
9.868
BATE
07/05/2021
11:46:46
00264794714EXPA1
361
9.868
BATE
07/05/2021
11:46:46
00264794716EXPA1
100
9.876
BATE
07/05/2021
12:17:02
00264799930EXPA1
515
9.876
BATE
07/05/2021
12:19:32
00264800434EXPA1
180
9.872
BATE
07/05/2021
12:21:12
00264800749EXPA1
96
9.870
BATE
07/05/2021
12:25:05
00264801579EXPA1
91
9.870
BATE
07/05/2021
12:25:05
00264801580EXPA1
10
9.870
BATE
07/05/2021
12:25:05
00264801581EXPA1
116
9.870
BATE
07/05/2021
12:25:05
00264801582EXPA1
266
9.870
BATE
07/05/2021
12:29:13
00264802450EXPA1
35
9.870
BATE
07/05/2021
12:29:13
00264802452EXPA1
100
9.838
BATE
07/05/2021
12:57:40
00264812202EXPA1
100
9.838
BATE
07/05/2021
12:57:40
00264812204EXPA1
117
9.838
BATE
07/05/2021
12:58:13
00264812341EXPA1
156
9.838
BATE
07/05/2021
12:58:13
00264812342EXPA1
14
9.838
BATE
07/05/2021
12:58:31
00264812410EXPA1
19
9.838
BATE
07/05/2021
12:59:07
00264812692EXPA1
43
9.838
BATE
07/05/2021
12:59:07
00264812693EXPA1
15
9.838
BATE
07/05/2021
12:59:07
00264812695EXPA1
335
9.838
BATE
07/05/2021
12:59:07
00264812696EXPA1
188
9.830
BATE
07/05/2021
13:09:21
00264816396EXPA1
110
9.830
BATE
07/05/2021
13:09:21
00264816398EXPA1
100
9.830
BATE
07/05/2021
13:09:21
00264816400EXPA1
141
9.830
BATE
07/05/2021
13:09:24
00264816436EXPA1
215
9.830
BATE
07/05/2021
13:09:24
00264816437EXPA1
19
9.838
BATE
07/05/2021
13:17:44
00264818893EXPA1
10
9.838
BATE
07/05/2021
13:17:44
00264818894EXPA1
200
9.838
BATE
07/05/2021
13:18:07
00264818989EXPA1
150
9.834
BATE
07/05/2021
13:19:13
00264819341EXPA1
19
9.836
BATE
07/05/2021
13:19:52
00264819487EXPA1
99
9.830
BATE
07/05/2021
13:24:14
00264821071EXPA1
30
9.804
BATE
07/05/2021
13:30:54
00264823708EXPA1
284
9.804
BATE
07/05/2021
13:30:54
00264823709EXPA1
299
9.810
BATE
07/05/2021
13:32:12
00264824476EXPA1
109
9.828
BATE
07/05/2021
13:35:26
00264825933EXPA1
7
9.828
BATE
07/05/2021
13:35:26
00264825939EXPA1
184
9.828
BATE
07/05/2021
13:35:26
00264825941EXPA1
114
9.838
BATE
07/05/2021
13:43:00
00264830080EXPA1
250
9.852
BATE
07/05/2021
13:55:51
00264836127EXPA1
1686
9.856
BATE
07/05/2021
13:57:38
00264836799EXPA1
292
9.866
BATE
07/05/2021
14:03:15
00264839172EXPA1
158
9.874
BATE
07/05/2021
14:12:33
00264843238EXPA1
25
9.874
BATE
07/05/2021
14:12:33
00264843240EXPA1
44
9.874
BATE
07/05/2021
14:12:33
00264843243EXPA1
558
9.874
BATE
07/05/2021
14:12:33
00264843244EXPA1
300
9.858
BATE
07/05/2021
14:20:01
00264846343EXPA1
168
9.864
BATE
07/05/2021
14:22:38
00264847371EXPA1
173
9.864
BATE
07/05/2021
14:22:38
00264847374EXPA1
10
9.866
BATE
07/05/2021
14:23:32
00264847711EXPA1
311
9.862
BATE
07/05/2021
14:26:04
00264848849EXPA1
100
9.862
BATE
07/05/2021
14:26:04
00264848852EXPA1
124
9.872
BATE
07/05/2021
14:31:57
00264851535EXPA1
434
9.872
BATE
07/05/2021
14:31:57
00264851536EXPA1
77
9.870
BATE
07/05/2021
14:32:43
00264851924EXPA1
263
9.878
BATE
07/05/2021
14:34:32
00264852685EXPA1
307
9.878
BATE
07/05/2021
14:34:32
00264852686EXPA1
217
9.880
BATE
07/05/2021
14:34:53
00264852876EXPA1
182
9.880
BATE
07/05/2021
14:34:53
00264852877EXPA1
255
9.878
BATE
07/05/2021
14:35:14
00264853034EXPA1
376
9.890
BATE
07/05/2021
14:39:48
00264855529EXPA1
100
9.890
BATE
07/05/2021
14:39:48
00264855531EXPA1
295
9.890
BATE
07/05/2021
14:42:06
00264856718EXPA1
135
9.888
BATE
07/05/2021
14:47:42
00264859701EXPA1
328
9.888
BATE
07/05/2021
14:47:58
00264859846EXPA1
113
9.894
BATE
07/05/2021
14:53:02
00264862344EXPA1
657
9.894
BATE
07/05/2021
14:53:02
00264862345EXPA1
100
9.894
BATE
07/05/2021
14:53:05
00264862373EXPA1
80
9.894
BATE
07/05/2021
14:53:05
00264862377EXPA1
142
9.894
BATE
07/05/2021
14:53:05
00264862378EXPA1
122
9.894
BATE
07/05/2021
14:53:05
00264862379EXPA1
154
9.894
BATE
07/05/2021
14:53:05
00264862381EXPA1
270
9.894
BATE
07/05/2021
14:53:05
00264862382EXPA1
100
9.892
BATE
07/05/2021
14:53:08
00264862410EXPA1
100
9.892
BATE
07/05/2021
14:53:08
00264862411EXPA1
100
9.894
BATE
07/05/2021
14:53:08
00264862412EXPA1
180
9.888
BATE
07/05/2021
14:59:46
00264865467EXPA1
100
9.892
BATE
07/05/2021
15:01:20
00264866427EXPA1
100
9.888
BATE
07/05/2021
15:08:55
00264869947EXPA1
100
9.888
BATE
07/05/2021
15:08:55
00264869948EXPA1
100
9.888
BATE
07/05/2021
15:08:55
00264869949EXPA1
280
9.888
BATE
07/05/2021
15:08:55
00264869950EXPA1
100
9.888
BATE
07/05/2021
15:09:01
00264869991EXPA1
300
9.888
BATE
07/05/2021
15:09:04
00264870023EXPA1
150
9.888
BATE
07/05/2021
15:09:07
00264870045EXPA1
110
9.888
BATE
07/05/2021
15:09:07
00264870048EXPA1
10
9.888
BATE
07/05/2021
15:09:10
00264870069EXPA1
389
9.888
BATE
07/05/2021
15:09:10
00264870070EXPA1
3
9.890
BATE
07/05/2021
15:10:03
00264870523EXPA1
923
9.890
BATE
07/05/2021
15:10:03
00264870524EXPA1
526
9.890
BATE
07/05/2021
15:10:29
00264870722EXPA1
50
9.888
BATE
07/05/2021
15:12:33
00264871606EXPA1
984
9.888
BATE
07/05/2021
15:12:33
00264871607EXPA1
10
9.888
BATE
07/05/2021
15:13:46
00264872073EXPA1
388
9.888
BATE
07/05/2021
15:13:46
00264872074EXPA1
22
9.888
BATE
07/05/2021
15:13:46
00264872075EXPA1
100
9.890
BATE
07/05/2021
15:15:03
00264872786EXPA1
104
9.898
BATE
07/05/2021
15:15:29
00264873199EXPA1
316
9.898
BATE
07/05/2021
15:15:29
00264873200EXPA1
118
9.890
BATE
07/05/2021
15:18:09
00264874694EXPA1
270
9.888
BATE
07/05/2021
15:18:32
00264874945EXPA1
187
9.888
BATE
07/05/2021
15:18:32
00264874947EXPA1
222
9.886
BATE
07/05/2021
15:19:15
00264875432EXPA1
400
9.880
BATE
07/05/2021
15:22:20
00264877423EXPA1
100
9.880
BATE
07/05/2021
15:22:20
00264877424EXPA1
110
9.880
BATE
07/05/2021
15:22:20
00264877425EXPA1
821
9.882
BATE
07/05/2021
15:22:35
00264877609EXPA1
93
9.882
BATE
07/05/2021
15:23:58
00264878505EXPA1
97
9.882
BATE
07/05/2021
15:24:08
00264878589EXPA1
153
9.832
CHIX
07/05/2021
07:03:34
00264725531EXPA1
94
9.834
CHIX
07/05/2021
07:05:25
00264726020EXPA1
349
9.840
CHIX
07/05/2021
07:07:47
00264726765EXPA1
20
9.840
CHIX
07/05/2021
07:07:47
00264726766EXPA1
4
9.834
CHIX
07/05/2021
07:09:18
00264727106EXPA1
474
9.826
CHIX
07/05/2021
07:11:01
00264727519EXPA1
400
9.826
CHIX
07/05/2021
07:11:01
00264727520EXPA1
212
9.846
CHIX
07/05/2021
07:17:15
00264729775EXPA1
117
9.812
CHIX
07/05/2021
07:23:55
00264731516EXPA1
700
9.810
CHIX
07/05/2021
07:24:47
00264731773EXPA1
445
9.810
CHIX
07/05/2021
07:24:47
00264731776EXPA1
400
9.816
CHIX
07/05/2021
07:26:38
00264732295EXPA1
600
9.810
CHIX
07/05/2021
07:34:25
00264734557EXPA1
511
9.810
CHIX
07/05/2021
07:34:25
00264734558EXPA1
712
9.810
CHIX
07/05/2021
07:34:25
00264734559EXPA1
522
9.810
CHIX
07/05/2021
07:40:31
00264736316EXPA1
380
9.802
CHIX
07/05/2021
07:44:02
00264737095EXPA1
245
9.782
CHIX
07/05/2021
07:50:44
00264738679EXPA1
97
9.782
CHIX
07/05/2021
07:50:44
00264738680EXPA1
54
9.792
CHIX
07/05/2021
07:54:32
00264739860EXPA1
360
9.792
CHIX
07/05/2021
07:54:32
00264739863EXPA1
61
9.792
CHIX
07/05/2021
07:54:32
00264739864EXPA1
400
9.790
CHIX
07/05/2021
07:57:00
00264740476EXPA1
700
9.788
CHIX
07/05/2021
07:57:59
00264740684EXPA1
30
9.860
CHIX
07/05/2021
09:29:40
00264762926EXPA1
1067
9.846
CHIX
07/05/2021
09:49:04
00264767701EXPA1
222
9.846
CHIX
07/05/2021
09:49:04
00264767702EXPA1
547
9.854
CHIX
07/05/2021
09:58:03
00264770134EXPA1
200
9.870
CHIX
07/05/2021
10:19:52
00264776149EXPA1
400
9.870
CHIX
07/05/2021
10:19:52
00264776150EXPA1
200
9.870
CHIX
07/05/2021
10:22:01
00264776610EXPA1
400
9.870
CHIX
07/05/2021
10:22:01
00264776611EXPA1
86
9.870
CHIX
07/05/2021
10:22:01
00264776612EXPA1
151
9.870
CHIX
07/05/2021
10:22:01
00264776613EXPA1
300
9.870
CHIX
07/05/2021
10:22:01
00264776614EXPA1
700
9.870
CHIX
07/05/2021
10:33:12
00264779369EXPA1
471
9.880
CHIX
07/05/2021
10:38:13
00264780745EXPA1
804
9.886
CHIX
07/05/2021
10:48:12
00264782922EXPA1
50
9.886
CHIX
07/05/2021
10:48:12
00264782923EXPA1
245
9.894
CHIX
07/05/2021
10:58:04
00264785068EXPA1
217
9.894
CHIX
07/05/2021
10:58:04
00264785069EXPA1
500
9.890
CHIX
07/05/2021
11:00:42
00264785814EXPA1
285
9.890
CHIX
07/05/2021
11:00:45
00264785825EXPA1
700
9.890
CHIX
07/05/2021
11:00:45
00264785826EXPA1
313
9.886
CHIX
07/05/2021
11:00:53
00264785863EXPA1
237
9.884
CHIX
07/05/2021
11:01:12
00264785936EXPA1
181
9.882
CHIX
07/05/2021
11:02:03
00264786221EXPA1
1060
9.882
CHIX
07/05/2021
11:09:26
00264787916EXPA1
619
9.882
CHIX
07/05/2021
11:09:26
00264787917EXPA1
467
9.882
CHIX
07/05/2021
11:10:57
00264788191EXPA1
438
9.872
CHIX
07/05/2021
11:49:42
00264795155EXPA1
61
9.872
CHIX
07/05/2021
11:49:42
00264795156EXPA1
100
9.872
CHIX
07/05/2021
11:54:04
00264795959EXPA1
21
9.878
CHIX
07/05/2021
12:06:53
00264798332EXPA1
594
9.878
CHIX
07/05/2021
12:06:53
00264798333EXPA1
337
9.876
CHIX
07/05/2021
12:15:09
00264799617EXPA1
114
9.876
CHIX
07/05/2021
12:15:09
00264799621EXPA1
300
9.874
CHIX
07/05/2021
12:19:32
00264800440EXPA1
166
9.872
CHIX
07/05/2021
12:21:12
00264800751EXPA1
372
9.870
CHIX
07/05/2021
12:27:45
00264802085EXPA1
37
9.870
CHIX
07/05/2021
12:29:13
00264802454EXPA1
558
9.832
CHIX
07/05/2021
12:35:31
00264805722EXPA1
469
9.866
CHIX
07/05/2021
12:38:32
00264806865EXPA1
904
9.848
CHIX
07/05/2021
12:41:29
00264807637EXPA1
23
9.834
CHIX
07/05/2021
12:45:34
00264808774EXPA1
387
9.834
CHIX
07/05/2021
12:45:34
00264808775EXPA1
389
9.838
CHIX
07/05/2021
12:57:40
00264812201EXPA1
100
9.838
CHIX
07/05/2021
12:57:40
00264812203EXPA1
300
9.838
CHIX
07/05/2021
12:57:40
00264812205EXPA1
223
9.838
CHIX
07/05/2021
12:57:40
00264812206EXPA1
71
9.838
CHIX
07/05/2021
12:57:43
00264812232EXPA1
700
9.838
CHIX
07/05/2021
12:57:52
00264812263EXPA1
700
9.838
CHIX
07/05/2021
12:57:55
00264812279EXPA1
163
9.834
CHIX
07/05/2021
13:19:13
00264819342EXPA1
229
9.830
CHIX
07/05/2021
13:23:38
00264820884EXPA1
177
9.830
CHIX
07/05/2021
13:24:14
00264821069EXPA1
126
9.824
CHIX
07/05/2021
13:28:19
00264822354EXPA1
346
9.824
CHIX
07/05/2021
13:28:19
00264822355EXPA1
489
9.804
CHIX
07/05/2021
13:30:54
00264823705EXPA1
466
9.810
CHIX
07/05/2021
13:32:12
00264824478EXPA1
480
9.810
CHIX
07/05/2021
13:34:12
00264825345EXPA1
112
9.810
CHIX
07/05/2021
13:34:12
00264825346EXPA1
454
9.828
CHIX
07/05/2021
13:35:26
00264825935EXPA1
130
9.832
CHIX
07/05/2021
13:37:46
00264827435EXPA1
18
9.838
CHIX
07/05/2021
13:43:00
00264830079EXPA1
156
9.838
CHIX
07/05/2021
13:43:00
00264830081EXPA1
367
9.850
CHIX
07/05/2021
13:52:42
00264834916EXPA1
24
9.854
CHIX
07/05/2021
13:54:40
00264835652EXPA1
633
9.854
CHIX
07/05/2021
13:56:31
00264836366EXPA1
1098
9.854
CHIX
07/05/2021
13:56:31
00264836367EXPA1
230
9.852
CHIX
07/05/2021
13:59:05
00264837419EXPA1
600
9.852
CHIX
07/05/2021
13:59:05
00264837431EXPA1
140
9.852
CHIX
07/05/2021
13:59:05
00264837432EXPA1
414
9.866
CHIX
07/05/2021
14:03:15
00264839174EXPA1
540
9.868
CHIX
07/05/2021
14:04:46
00264839966EXPA1
399
9.862
CHIX
07/05/2021
14:06:13
00264840513EXPA1
437
9.858
CHIX
07/05/2021
14:07:25
00264841067EXPA1
511
9.860
CHIX
07/05/2021
14:08:12
00264841490EXPA1
44
9.870
CHIX
07/05/2021
14:11:27
00264842838EXPA1
463
9.870
CHIX
07/05/2021
14:11:27
00264842840EXPA1
511
9.874
CHIX
07/05/2021
14:12:33
00264843239EXPA1
21
9.874
CHIX
07/05/2021
14:12:33
00264843241EXPA1
749
9.874
CHIX
07/05/2021
14:12:33
00264843242EXPA1
414
9.872
CHIX
07/05/2021
14:14:09
00264843837EXPA1
362
9.864
CHIX
07/05/2021
14:16:19
00264844642EXPA1
71
9.864
CHIX
07/05/2021
14:18:55
00264845887EXPA1
280
9.864
CHIX
07/05/2021
14:18:55
00264845889EXPA1
633
9.864
CHIX
07/05/2021
14:18:55
00264845890EXPA1
444
9.858
CHIX
07/05/2021
14:20:01
00264846342EXPA1
162
9.862
CHIX
07/05/2021
14:21:37
00264846954EXPA1
506
9.864
CHIX
07/05/2021
14:22:38
00264847372EXPA1
9
9.866
CHIX
07/05/2021
14:23:32
00264847709EXPA1
200
9.866
CHIX
07/05/2021
14:23:32
00264847710EXPA1
252
9.866
CHIX
07/05/2021
14:23:42
00264847791EXPA1
264
9.866
CHIX
07/05/2021
14:23:42
00264847796EXPA1
23
9.866
CHIX
07/05/2021
14:23:42
00264847798EXPA1
220
9.860
CHIX
07/05/2021
14:24:43
00264848223EXPA1
103
9.862
CHIX
07/05/2021
14:26:04
00264848851EXPA1
97
9.868
CHIX
07/05/2021
14:28:20
00264849853EXPA1
41
9.870
CHIX
07/05/2021
14:32:43
00264851928EXPA1
17
9.880
CHIX
07/05/2021
14:34:53
00264852875EXPA1
490
9.884
CHIX
07/05/2021
14:37:17
00264854221EXPA1
100
9.890
CHIX
07/05/2021
14:39:48
00264855528EXPA1
231
9.894
CHIX
07/05/2021
14:41:03
00264856200EXPA1
418
9.890
CHIX
07/05/2021
14:42:06
00264856720EXPA1
390
9.894
CHIX
07/05/2021
14:45:11
00264858419EXPA1
202
9.888
CHIX
07/05/2021
14:47:46
00264859721EXPA1
23
9.888
CHIX
07/05/2021
14:47:55
00264859805EXPA1
100
9.892
CHIX
07/05/2021
14:51:19
00264861441EXPA1
700
9.892
CHIX
07/05/2021
14:51:19
00264861443EXPA1
600
9.892
CHIX
07/05/2021
14:51:40
00264861584EXPA1
100
9.892
CHIX
07/05/2021
14:53:05
00264862375EXPA1
100
9.892
CHIX
07/05/2021
14:53:20
00264862548EXPA1
300
9.894
CHIX
07/05/2021
14:53:39
00264862756EXPA1
100
9.894
CHIX
07/05/2021
14:53:39
00264862757EXPA1
55
9.894
CHIX
07/05/2021
14:53:39
00264862758EXPA1
16
9.888
CHIX
07/05/2021
14:58:56
00264864991EXPA1
795
9.892
CHIX
07/05/2021
15:02:38
00264866928EXPA1
403
9.892
CHIX
07/05/2021
15:02:38
00264866929EXPA1
108
9.892
CHIX
07/05/2021
15:02:41
00264866937EXPA1
150
9.888
CHIX
07/05/2021
15:04:04
00264867600EXPA1
230
9.886
CHIX
07/05/2021
15:04:46
00264868006EXPA1
500
9.886
CHIX
07/05/2021
15:04:46
00264868007EXPA1
19
9.886
CHIX
07/05/2021
15:04:46
00264868008EXPA1
16
9.886
CHIX
07/05/2021
15:04:46
00264868009EXPA1
11
9.886
CHIX
07/05/2021
15:04:46
00264868010EXPA1
230
9.886
CHIX
07/05/2021
15:04:46
00264868011EXPA1
100
9.886
CHIX
07/05/2021
15:04:46
00264868012EXPA1
100
9.888
CHIX
07/05/2021
15:06:07
00264868706EXPA1
491
9.888
CHIX
07/05/2021
15:06:10
00264868727EXPA1
400
9.888
CHIX
07/05/2021
15:06:10
00264868729EXPA1
100
9.888
CHIX
07/05/2021
15:09:01
00264869992EXPA1
200
9.888
CHIX
07/05/2021
15:09:01
00264869993EXPA1
100
9.888
CHIX
07/05/2021
15:09:07
00264870044EXPA1
100
9.888
CHIX
07/05/2021
15:09:13
00264870105EXPA1
490
9.888
CHIX
07/05/2021
15:09:25
00264870222EXPA1
100
9.888
CHIX
07/05/2021
15:11:59
00264871325EXPA1
294
9.888
CHIX
07/05/2021
15:11:59
00264871330EXPA1
144
9.888
CHIX
07/05/2021
15:12:33
00264871605EXPA1
88
9.888
CHIX
07/05/2021
15:13:47
00264872076EXPA1
162
9.890
CHIX
07/05/2021
15:14:35
00264872568EXPA1
100
9.890
CHIX
07/05/2021
15:15:03
00264872793EXPA1
21
9.892
CHIX
07/05/2021
15:16:29
00264873670EXPA1
496
9.892
CHIX
07/05/2021
15:18:04
00264874636EXPA1
32
9.886
CHIX
07/05/2021
15:19:15
00264875428EXPA1
233
9.886
CHIX
07/05/2021
15:19:15
00264875430EXPA1
59
9.880
CHIX
07/05/2021
15:21:50
00264877108EXPA1
1
9.882
CHIX
07/05/2021
15:23:47
00264878372EXPA1
81
9.882
CHIX
07/05/2021
15:23:47
00264878373EXPA1
173
9.882
CHIX
07/05/2021
15:23:47
00264878374EXPA1
123
9.882
CHIX
07/05/2021
15:23:47
00264878375EXPA1
100
9.882
CHIX
07/05/2021
15:23:47
00264878376EXPA1
188
9.828
TRQX
07/05/2021
07:11:54
00264727719EXPA1
187
9.850
TRQX
07/05/2021
07:16:44
00264729583EXPA1
190
9.850
TRQX
07/05/2021
07:16:44
00264729584EXPA1
487
9.850
TRQX
07/05/2021
07:16:44
00264729585EXPA1
187
9.846
TRQX
07/05/2021
07:17:15
00264729772EXPA1
100
9.846
TRQX
07/05/2021
07:17:15
00264729773EXPA1
500
9.846
TRQX
07/05/2021
07:17:15
00264729774EXPA1
360
9.822
TRQX
07/05/2021
07:20:09
00264730524EXPA1
296
9.810
TRQX
07/05/2021
07:24:47
00264731774EXPA1
100
9.860
TRQX
07/05/2021
09:29:40
00264762925EXPA1
144
9.860
TRQX
07/05/2021
09:32:53
00264763949EXPA1
1667
9.860
TRQX
07/05/2021
09:32:53
00264763950EXPA1
604
9.846
TRQX
07/05/2021
09:49:04
00264767700EXPA1
800
9.844
TRQX
07/05/2021
09:52:11
00264768488EXPA1
690
9.844
TRQX
07/05/2021
09:52:38
00264768603EXPA1
448
9.844
TRQX
07/05/2021
09:52:43
00264768616EXPA1
187
9.870
TRQX
07/05/2021
10:18:13
00264775602EXPA1
422
9.870
TRQX
07/05/2021
10:33:41
00264779508EXPA1
73
9.886
TRQX
07/05/2021
10:48:12
00264782917EXPA1
23
9.886
TRQX
07/05/2021
10:48:12
00264782919EXPA1
9
9.886
TRQX
07/05/2021
10:48:15
00264782937EXPA1
15
9.890
TRQX
07/05/2021
11:00:42
00264785813EXPA1
100
9.890
TRQX
07/05/2021
11:00:42
00264785816EXPA1
100
9.886
TRQX
07/05/2021
11:00:53
00264785858EXPA1
187
9.886
TRQX
07/05/2021
11:00:53
00264785861EXPA1
632
9.884
TRQX
07/05/2021
11:02:09
00264786263EXPA1
700
9.884
TRQX
07/05/2021
11:02:09
00264786264EXPA1
98
9.884
TRQX
07/05/2021
11:02:09
00264786267EXPA1
163
9.884
TRQX
07/05/2021
11:02:17
00264786307EXPA1
170
9.884
TRQX
07/05/2021
11:03:58
00264786744EXPA1
390
9.874
TRQX
07/05/2021
11:16:44
00264789361EXPA1
146
9.868
TRQX
07/05/2021
11:46:46
00264794715EXPA1
187
9.868
TRQX
07/05/2021
12:03:01
00264797630EXPA1
354
9.870
TRQX
07/05/2021
12:03:28
00264797729EXPA1
1500
9.870
TRQX
07/05/2021
12:03:30
00264797735EXPA1
86
9.870
TRQX
07/05/2021
12:03:30
00264797736EXPA1
100
9.874
TRQX
07/05/2021
12:19:32
00264800438EXPA1
187
9.874
TRQX
07/05/2021
12:19:32
00264800439EXPA1
117
9.872
TRQX
07/05/2021
12:21:12
00264800746EXPA1
293
9.866
TRQX
07/05/2021
12:38:32
00264806863EXPA1
211
9.848
TRQX
07/05/2021
12:41:29
00264807635EXPA1
188
9.840
TRQX
07/05/2021
12:56:15
00264811887EXPA1
100
9.830
TRQX
07/05/2021
13:09:21
00264816395EXPA1
188
9.830
TRQX
07/05/2021
13:09:21
00264816397EXPA1
100
9.830
TRQX
07/05/2021
13:09:21
00264816399EXPA1
835
9.840
TRQX
07/05/2021
13:15:23
00264818079EXPA1
378
9.832
TRQX
07/05/2021
13:21:28
00264820122EXPA1
188
9.832
TRQX
07/05/2021
13:21:28
00264820123EXPA1
100
9.824
TRQX
07/05/2021
13:28:19
00264822357EXPA1
99
9.810
TRQX
07/05/2021
13:34:12
00264825343EXPA1
188
9.832
TRQX
07/05/2021
13:37:46
00264827434EXPA1
574
9.832
TRQX
07/05/2021
13:37:46
00264827437EXPA1
76
9.838
TRQX
07/05/2021
13:43:00
00264830075EXPA1
187
9.852
TRQX
07/05/2021
13:54:46
00264835710EXPA1
187
9.850
TRQX
07/05/2021
13:56:00
00264836174EXPA1
276
9.852
TRQX
07/05/2021
13:56:04
00264836215EXPA1
190
9.852
TRQX
07/05/2021
13:59:05
00264837410EXPA1
100
9.852
TRQX
07/05/2021
13:59:05
00264837430EXPA1
187
9.866
TRQX
07/05/2021
14:02:54
00264839022EXPA1
100
9.872
TRQX
07/05/2021
14:14:38
00264844020EXPA1
187
9.872
TRQX
07/05/2021
14:14:38
00264844021EXPA1
394
9.872
TRQX
07/05/2021
14:15:05
00264844182EXPA1
1791
9.872
TRQX
07/05/2021
14:15:14
00264844247EXPA1
100
9.864
TRQX
07/05/2021
14:17:46
00264845382EXPA1
187
9.864
TRQX
07/05/2021
14:18:00
00264845474EXPA1
100
9.864
TRQX
07/05/2021
14:18:00
00264845476EXPA1
182
9.864
TRQX
07/05/2021
14:18:15
00264845598EXPA1
100
9.864
TRQX
07/05/2021
14:18:15
00264845601EXPA1
100
9.864
TRQX
07/05/2021
14:18:15
00264845605EXPA1
82
9.864
TRQX
07/05/2021
14:18:46
00264845839EXPA1
187
9.864
TRQX
07/05/2021
14:18:55
00264845888EXPA1
57
9.870
TRQX
07/05/2021
14:32:43
00264851922EXPA1
100
9.880
TRQX
07/05/2021
14:34:35
00264852743EXPA1
187
9.880
TRQX
07/05/2021
14:34:35
00264852744EXPA1
82
9.880
TRQX
07/05/2021
14:34:41
00264852775EXPA1
187
9.880
TRQX
07/05/2021
14:35:20
00264853067EXPA1
190
9.880
TRQX
07/05/2021
14:35:20
00264853068EXPA1
100
9.880
TRQX
07/05/2021
14:35:20
00264853069EXPA1
187
9.880
TRQX
07/05/2021
14:35:20
00264853070EXPA1
139
9.880
TRQX
07/05/2021
14:35:20
00264853071EXPA1
187
9.880
TRQX
07/05/2021
14:35:20
00264853072EXPA1
187
9.880
TRQX
07/05/2021
14:35:23
00264853097EXPA1
142
9.880
TRQX
07/05/2021
14:35:45
00264853316EXPA1
164
9.880
TRQX
07/05/2021
14:35:45
00264853324EXPA1
187
9.890
TRQX
07/05/2021
14:39:48
00264855530EXPA1
146
9.890
TRQX
07/05/2021
14:39:48
00264855532EXPA1
200
9.896
TRQX
07/05/2021
14:41:06
00264856248EXPA1
187
9.896
TRQX
07/05/2021
14:41:06
00264856249EXPA1
100
9.896
TRQX
07/05/2021
14:41:06
00264856250EXPA1
187
9.896
TRQX
07/05/2021
14:41:06
00264856251EXPA1
142
9.896
TRQX
07/05/2021
14:41:06
00264856252EXPA1
100
9.896
TRQX
07/05/2021
14:41:06
00264856253EXPA1
187
9.896
TRQX
07/05/2021
14:41:06
00264856254EXPA1
118
9.896
TRQX
07/05/2021
14:41:06
00264856255EXPA1
97
9.888
TRQX
07/05/2021
14:47:39
00264859679EXPA1
100
9.888
TRQX
07/05/2021
14:47:39
00264859680EXPA1
94
9.888
TRQX
07/05/2021
14:47:42
00264859699EXPA1
187
9.888
TRQX
07/05/2021
14:47:46
00264859719EXPA1
187
9.888
TRQX
07/05/2021
14:47:55
00264859804EXPA1
429
9.888
TRQX
07/05/2021
14:47:58
00264859845EXPA1
100
9.894
TRQX
07/05/2021
14:54:59
00264863323EXPA1
100
9.894
TRQX
07/05/2021
14:54:59
00264863324EXPA1
874
9.888
TRQX
07/05/2021
14:58:06
00264864660EXPA1
187
9.892
TRQX
07/05/2021
15:01:20
00264866426EXPA1
100
9.892
TRQX
07/05/2021
15:01:20
00264866429EXPA1
187
9.892
TRQX
07/05/2021
15:02:32
00264866907EXPA1
190
9.888
TRQX
07/05/2021
15:06:07
00264868709EXPA1
100
9.888
TRQX
07/05/2021
15:06:07
00264868710EXPA1
187
9.888
TRQX
07/05/2021
15:06:07
00264868711EXPA1
923
9.888
TRQX
07/05/2021
15:07:07
00264869061EXPA1
187
9.888
TRQX
07/05/2021
15:07:07
00264869062EXPA1
187
9.890
TRQX
07/05/2021
15:11:36
00264871137EXPA1
100
9.890
TRQX
07/05/2021
15:11:36
00264871138EXPA1
187
9.888
TRQX
07/05/2021
15:11:59
00264871322EXPA1
100
9.888
TRQX
07/05/2021
15:11:59
00264871328EXPA1
187
9.888
TRQX
07/05/2021
15:13:43
00264872054EXPA1
100
9.892
TRQX
07/05/2021
15:18:04
00264874639EXPA1
187
9.892
TRQX
07/05/2021
15:18:04
00264874640EXPA1
362
9.888
TRQX
07/05/2021
15:18:32
00264874944EXPA1
632
9.886
TRQX
07/05/2021
15:19:15
00264875427EXPA1
202
9.886
TRQX
07/05/2021
15:19:15
00264875429EXPA1
148
9.886
TRQX
07/05/2021
15:19:56
00264875890EXPA1
187
9.880
TRQX
07/05/2021
15:21:50
00264877106EXPA1
31
9.878
TRQX
07/05/2021
15:22:14
00264877383EXPA1
435
9.878
TRQX
07/05/2021
15:22:14
00264877384EXPA1
464
9.878
TRQX
07/05/2021
15:22:17
00264877395EXPA1
875
9.882
TRQX
07/05/2021
15:24:08
00264878587EXPA1
120
9.798
XLON
07/05/2021
07:01:30
00264724896EXPA1
25
9.798
XLON
07/05/2021
07:01:30
00264724897EXPA1
57
9.798
XLON
07/05/2021
07:01:30
00264724898EXPA1
100
9.798
XLON
07/05/2021
07:01:30
00264724899EXPA1
100
9.798
XLON
07/05/2021
07:01:30
00264724900EXPA1
250
9.798
XLON
07/05/2021
07:01:30
00264724901EXPA1
100
9.798
XLON
07/05/2021
07:01:30
00264724902EXPA1
319
9.826
XLON
07/05/2021
07:03:07
00264725312EXPA1
100
9.826
XLON
07/05/2021
07:03:07
00264725313EXPA1
26
9.832
XLON
07/05/2021
07:05:16
00264725969EXPA1
157
9.832
XLON
07/05/2021
07:05:19
00264725993EXPA1
78
9.832
XLON
07/05/2021
07:05:19
00264725994EXPA1
667
9.840
XLON
07/05/2021
07:05:46
00264726186EXPA1
97
9.838
XLON
07/05/2021
07:06:36
00264726406EXPA1
405
9.840
XLON
07/05/2021
07:06:42
00264726432EXPA1
283
9.840
XLON
07/05/2021
07:06:42
00264726433EXPA1
250
9.838
XLON
07/05/2021
07:06:54
00264726533EXPA1
411
9.840
XLON
07/05/2021
07:06:57
00264726549EXPA1
403
9.830
XLON
07/05/2021
07:07:38
00264726741EXPA1
7
9.834
XLON
07/05/2021
07:09:18
00264727107EXPA1
250
9.838
XLON
07/05/2021
07:10:21
00264727359EXPA1
107
9.838
XLON
07/05/2021
07:10:21
00264727360EXPA1
525
9.832
XLON
07/05/2021
07:10:33
00264727395EXPA1
452
9.828
XLON
07/05/2021
07:10:53
00264727481EXPA1
195
9.826
XLON
07/05/2021
07:11:01
00264727518EXPA1
160
9.820
XLON
07/05/2021
07:11:12
00264727584EXPA1
461
9.826
XLON
07/05/2021
07:11:57
00264727726EXPA1
250
9.826
XLON
07/05/2021
07:12:25
00264727876EXPA1
170
9.826
XLON
07/05/2021
07:12:25
00264727877EXPA1
87
9.826
XLON
07/05/2021
07:12:25
00264727878EXPA1
1
9.834
XLON
07/05/2021
07:13:06
00264728061EXPA1
542
9.834
XLON
07/05/2021
07:13:19
00264728113EXPA1
391
9.840
XLON
07/05/2021
07:14:08
00264728601EXPA1
250
9.844
XLON
07/05/2021
07:15:03
00264728995EXPA1
69
9.844
XLON
07/05/2021
07:15:03
00264728996EXPA1
250
9.846
XLON
07/05/2021
07:15:55
00264729297EXPA1
15
9.838
XLON
07/05/2021
07:18:19
00264730077EXPA1
250
9.834
XLON
07/05/2021
07:19:16
00264730282EXPA1
41
9.834
XLON
07/05/2021
07:19:16
00264730283EXPA1
140
9.834
XLON
07/05/2021
07:19:16
00264730284EXPA1
250
9.834
XLON
07/05/2021
07:19:16
00264730285EXPA1
840
9.820
XLON
07/05/2021
07:19:51
00264730420EXPA1
483
9.820
XLON
07/05/2021
07:19:51
00264730421EXPA1
49
9.820
XLON
07/05/2021
07:19:51
00264730422EXPA1
186
9.810
XLON
07/05/2021
07:20:11
00264730536EXPA1
191
9.810
XLON
07/05/2021
07:21:40
00264730878EXPA1
74
9.810
XLON
07/05/2021
07:21:40
00264730879EXPA1
461
9.810
XLON
07/05/2021
07:21:40
00264730881EXPA1
88
9.810
XLON
07/05/2021
07:21:40
00264730883EXPA1
557
9.818
XLON
07/05/2021
07:21:40
00264730889EXPA1
250
9.810
XLON
07/05/2021
07:24:35
00264731726EXPA1
1
9.810
XLON
07/05/2021
07:24:35
00264731728EXPA1
230
9.816
XLON
07/05/2021
07:26:38
00264732296EXPA1
706
9.816
XLON
07/05/2021
07:26:38
00264732297EXPA1
112
9.816
XLON
07/05/2021
07:26:38
00264732298EXPA1
7
9.816
XLON
07/05/2021
07:26:38
00264732299EXPA1
700
9.814
XLON
07/05/2021
07:29:12
00264733061EXPA1
200
9.814
XLON
07/05/2021
07:29:12
00264733062EXPA1
250
9.814
XLON
07/05/2021
07:29:12
00264733064EXPA1
250
9.818
XLON
07/05/2021
07:30:13
00264733355EXPA1
250
9.818
XLON
07/05/2021
07:30:44
00264733522EXPA1
250
9.818
XLON
07/05/2021
07:30:44
00264733523EXPA1
176
9.818
XLON
07/05/2021
07:30:44
00264733524EXPA1
250
9.808
XLON
07/05/2021
07:33:02
00264734265EXPA1
823
9.810
XLON
07/05/2021
07:33:05
00264734283EXPA1
208
9.810
XLON
07/05/2021
07:33:05
00264734284EXPA1
60
9.810
XLON
07/05/2021
07:33:05
00264734285EXPA1
41
9.810
XLON
07/05/2021
07:33:05
00264734286EXPA1
767
9.806
XLON
07/05/2021
07:33:18
00264734313EXPA1
114
9.806
XLON
07/05/2021
07:34:01
00264734473EXPA1
97
9.800
XLON
07/05/2021
07:35:32
00264734906EXPA1
903
9.800
XLON
07/05/2021
07:35:48
00264734999EXPA1
757
9.800
XLON
07/05/2021
07:35:48
00264735001EXPA1
56
9.810
XLON
07/05/2021
07:40:31
00264736317EXPA1
578
9.810
XLON
07/05/2021
07:40:31
00264736318EXPA1
718
9.810
XLON
07/05/2021
07:40:31
00264736319EXPA1
94
9.806
XLON
07/05/2021
07:41:47
00264736656EXPA1
550
9.806
XLON
07/05/2021
07:42:04
00264736716EXPA1
250
9.802
XLON
07/05/2021
07:44:02
00264737093EXPA1
601
9.800
XLON
07/05/2021
07:44:31
00264737209EXPA1
20
9.800
XLON
07/05/2021
07:45:20
00264737360EXPA1
723
9.800
XLON
07/05/2021
07:45:20
00264737361EXPA1
744
9.798
XLON
07/05/2021
07:46:12
00264737535EXPA1
1000
9.790
XLON
07/05/2021
07:46:25
00264737612EXPA1
588
9.790
XLON
07/05/2021
07:47:41
00264737894EXPA1
727
9.782
XLON
07/05/2021
07:48:31
00264738079EXPA1
1000
9.780
XLON
07/05/2021
07:48:52
00264738149EXPA1
355
9.782
XLON
07/05/2021
07:50:43
00264738669EXPA1
831
9.782
XLON
07/05/2021
07:50:43
00264738670EXPA1
66
9.782
XLON
07/05/2021
07:50:45
00264738684EXPA1
381
9.780
XLON
07/05/2021
07:53:06
00264739454EXPA1
8
9.792
XLON
07/05/2021
07:54:32
00264739865EXPA1
1388
9.792
XLON
07/05/2021
07:54:32
00264739866EXPA1
250
9.790
XLON
07/05/2021
07:57:00
00264740474EXPA1
250
9.786
XLON
07/05/2021
07:57:59
00264740685EXPA1
402
9.784
XLON
07/05/2021
07:59:33
00264741061EXPA1
245
9.794
XLON
07/05/2021
08:00:49
00264741374EXPA1
191
9.794
XLON
07/05/2021
08:00:49
00264741375EXPA1
1228
9.794
XLON
07/05/2021
08:01:00
00264741403EXPA1
158
9.792
XLON
07/05/2021
08:02:43
00264741835EXPA1
107
9.792
XLON
07/05/2021
08:02:43
00264741836EXPA1
1489
9.792
XLON
07/05/2021
08:02:54
00264741880EXPA1
74
9.810
XLON
07/05/2021
08:13:45
00264744492EXPA1
468
9.810
XLON
07/05/2021
08:13:45
00264744495EXPA1
500
9.842
XLON
07/05/2021
08:39:14
00264750676EXPA1
100
9.842
XLON
07/05/2021
08:39:14
00264750677EXPA1
171
9.848
XLON
07/05/2021
08:40:48
00264751066EXPA1
1689
9.848
XLON
07/05/2021
08:40:48
00264751067EXPA1
250
9.848
XLON
07/05/2021
08:43:35
00264751762EXPA1
396
9.848
XLON
07/05/2021
08:59:03
00264755339EXPA1
126
9.848
XLON
07/05/2021
08:59:03
00264755340EXPA1
351
9.872
XLON
07/05/2021
09:18:13
00264759884EXPA1
592
9.870
XLON
07/05/2021
09:18:54
00264760059EXPA1
549
9.872
XLON
07/05/2021
09:22:57
00264761066EXPA1
591
9.862
XLON
07/05/2021
09:24:21
00264761399EXPA1
486
9.854
XLON
07/05/2021
09:24:58
00264761520EXPA1
96
9.854
XLON
07/05/2021
09:24:58
00264761521EXPA1
571
9.854
XLON
07/05/2021
09:26:31
00264761996EXPA1
250
9.860
XLON
07/05/2021
09:28:09
00264762467EXPA1
1336
9.860
XLON
07/05/2021
09:29:40
00264762923EXPA1
250
9.860
XLON
07/05/2021
09:31:51
00264763668EXPA1
100
9.860
XLON
07/05/2021
09:31:51
00264763669EXPA1
100
9.860
XLON
07/05/2021
09:31:51
00264763670EXPA1
100
9.860
XLON
07/05/2021
09:31:51
00264763671EXPA1
618
9.854
XLON
07/05/2021
09:34:33
00264764380EXPA1
35
9.854
XLON
07/05/2021
09:34:33
00264764381EXPA1
619
9.854
XLON
07/05/2021
09:36:44
00264764793EXPA1
577
9.844
XLON
07/05/2021
09:37:06
00264764869EXPA1
686
9.840
XLON
07/05/2021
09:37:30
00264764968EXPA1
11
9.840
XLON
07/05/2021
09:37:59
00264765121EXPA1
348
9.844
XLON
07/05/2021
09:39:23
00264765487EXPA1
1364
9.848
XLON
07/05/2021
09:43:07
00264766363EXPA1
523
9.842
XLON
07/05/2021
09:43:58
00264766541EXPA1
250
9.852
XLON
07/05/2021
09:48:33
00264767563EXPA1
1500
9.852
XLON
07/05/2021
09:48:33
00264767565EXPA1
200
9.854
XLON
07/05/2021
09:58:03
00264770135EXPA1
250
9.854
XLON
07/05/2021
09:58:03
00264770136EXPA1
138
9.854
XLON
07/05/2021
09:58:03
00264770138EXPA1
429
9.854
XLON
07/05/2021
09:58:03
00264770142EXPA1
447
9.854
XLON
07/05/2021
09:58:03
00264770143EXPA1
1
9.854
XLON
07/05/2021
09:58:03
00264770144EXPA1
553
9.852
XLON
07/05/2021
09:58:40
00264770390EXPA1
561
9.864
XLON
07/05/2021
10:00:58
00264771174EXPA1
250
9.868
XLON
07/05/2021
10:07:17
00264772756EXPA1
520
9.868
XLON
07/05/2021
10:13:40
00264774204EXPA1
19
9.870
XLON
07/05/2021
10:18:13
00264775600EXPA1
67
9.870
XLON
07/05/2021
10:18:13
00264775601EXPA1
250
9.872
XLON
07/05/2021
10:19:25
00264776029EXPA1
318
9.872
XLON
07/05/2021
10:19:25
00264776030EXPA1
250
9.872
XLON
07/05/2021
10:19:25
00264776031EXPA1
318
9.872
XLON
07/05/2021
10:19:25
00264776032EXPA1
250
9.872
XLON
07/05/2021
10:19:25
00264776033EXPA1
76
9.872
XLON
07/05/2021
10:19:25
00264776034EXPA1
242
9.872
XLON
07/05/2021
10:19:28
00264776061EXPA1
250
9.872
XLON
07/05/2021
10:19:28
00264776062EXPA1
301
9.872
XLON
07/05/2021
10:19:28
00264776064EXPA1
250
9.872
XLON
07/05/2021
10:19:28
00264776065EXPA1
250
9.872
XLON
07/05/2021
10:19:28
00264776066EXPA1
250
9.872
XLON
07/05/2021
10:19:31
00264776068EXPA1
370
9.870
XLON
07/05/2021
10:19:52
00264776151EXPA1
20
9.870
XLON
07/05/2021
10:19:52
00264776152EXPA1
52
9.870
XLON
07/05/2021
10:19:52
00264776153EXPA1
562
9.866
XLON
07/05/2021
10:22:07
00264776645EXPA1
383
9.874
XLON
07/05/2021
10:28:07
00264778104EXPA1
95
9.874
XLON
07/05/2021
10:28:31
00264778213EXPA1
300
9.874
XLON
07/05/2021
10:28:31
00264778214EXPA1
95
9.874
XLON
07/05/2021
10:29:34
00264778432EXPA1
98
9.872
XLON
07/05/2021
10:29:37
00264778453EXPA1
188
9.874
XLON
07/05/2021
10:29:37
00264778454EXPA1
126
9.874
XLON
07/05/2021
10:29:37
00264778455EXPA1
100
9.872
XLON
07/05/2021
10:30:49
00264778802EXPA1
100
9.872
XLON
07/05/2021
10:30:49
00264778803EXPA1
250
9.874
XLON
07/05/2021
10:30:49
00264778804EXPA1
781
9.868
XLON
07/05/2021
10:33:07
00264779362EXPA1
341
9.870
XLON
07/05/2021
10:33:18
00264779389EXPA1
1
9.870
XLON
07/05/2021
10:33:18
00264779390EXPA1
250
9.870
XLON
07/05/2021
10:33:41
00264779509EXPA1
798
9.880
XLON
07/05/2021
10:37:56
00264780666EXPA1
100
9.880
XLON
07/05/2021
10:38:01
00264780700EXPA1
167
9.890
XLON
07/05/2021
10:42:34
00264781724EXPA1
189
9.890
XLON
07/05/2021
10:43:17
00264781872EXPA1
661
9.886
XLON
07/05/2021
10:44:22
00264782095EXPA1
640
9.886
XLON
07/05/2021
10:47:36
00264782765EXPA1
190
9.886
XLON
07/05/2021
10:47:36
00264782766EXPA1
250
9.886
XLON
07/05/2021
10:48:12
00264782918EXPA1
250
9.888
XLON
07/05/2021
10:49:27
00264783244EXPA1
250
9.888
XLON
07/05/2021
10:49:33
00264783263EXPA1
350
9.888
XLON
07/05/2021
10:49:33
00264783264EXPA1
500
9.886
XLON
07/05/2021
10:50:03
00264783366EXPA1
250
9.888
XLON
07/05/2021
10:50:21
00264783428EXPA1
250
9.888
XLON
07/05/2021
10:51:09
00264783568EXPA1
250
9.888
XLON
07/05/2021
10:52:00
00264783704EXPA1
250
9.894
XLON
07/05/2021
10:55:43
00264784506EXPA1
276
9.894
XLON
07/05/2021
10:55:43
00264784507EXPA1
211
9.896
XLON
07/05/2021
10:57:13
00264784886EXPA1
18
9.890
XLON
07/05/2021
11:00:34
00264785779EXPA1
647
9.890
XLON
07/05/2021
11:00:34
00264785780EXPA1
250
9.890
XLON
07/05/2021
11:00:39
00264785790EXPA1
17
9.890
XLON
07/05/2021
11:00:39
00264785791EXPA1
100
9.890
XLON
07/05/2021
11:00:39
00264785792EXPA1
250
9.890
XLON
07/05/2021
11:00:39
00264785793EXPA1
17
9.890
XLON
07/05/2021
11:00:39
00264785794EXPA1
250
9.890
XLON
07/05/2021
11:00:39
00264785795EXPA1
250
9.890
XLON
07/05/2021
11:00:39
00264785796EXPA1
250
9.890
XLON
07/05/2021
11:00:42
00264785809EXPA1
98
9.890
XLON
07/05/2021
11:00:42
00264785810EXPA1
174
9.890
XLON
07/05/2021
11:00:42
00264785812EXPA1
65
9.890
XLON
07/05/2021
11:00:42
00264785818EXPA1
185
9.890
XLON
07/05/2021
11:00:45
00264785823EXPA1
98
9.890
XLON
07/05/2021
11:00:45
00264785824EXPA1
194
9.890
XLON
07/05/2021
11:00:45
00264785827EXPA1
56
9.890
XLON
07/05/2021
11:00:48
00264785833EXPA1
97
9.890
XLON
07/05/2021
11:00:48
00264785834EXPA1
250
9.890
XLON
07/05/2021
11:00:48
00264785835EXPA1
250
9.890
XLON
07/05/2021
11:00:48
00264785836EXPA1
250
9.890
XLON
07/05/2021
11:00:48
00264785837EXPA1
179
9.890
XLON
07/05/2021
11:00:48
00264785838EXPA1
563
9.886
XLON
07/05/2021
11:00:48
00264785843EXPA1
250
9.886
XLON
07/05/2021
11:00:53
00264785857EXPA1
96
9.886
XLON
07/05/2021
11:00:53
00264785859EXPA1
89
9.884
XLON
07/05/2021
11:01:12
00264785934EXPA1
250
9.886
XLON
07/05/2021
11:01:14
00264785944EXPA1
89
9.886
XLON
07/05/2021
11:01:14
00264785945EXPA1
250
9.886
XLON
07/05/2021
11:01:29
00264786013EXPA1
84
9.886
XLON
07/05/2021
11:01:29
00264786014EXPA1
250
9.886
XLON
07/05/2021
11:01:32
00264786025EXPA1
250
9.886
XLON
07/05/2021
11:01:36
00264786043EXPA1
769
9.882
XLON
07/05/2021
11:01:45
00264786074EXPA1
83
9.880
XLON
07/05/2021
11:01:50
00264786092EXPA1
30
9.884
XLON
07/05/2021
11:03:58
00264786745EXPA1
784
9.882
XLON
07/05/2021
11:04:12
00264786802EXPA1
656
9.878
XLON
07/05/2021
11:06:22
00264787283EXPA1
1266
9.882
XLON
07/05/2021
11:10:57
00264788190EXPA1
570
9.878
XLON
07/05/2021
11:12:51
00264788599EXPA1
379
9.874
XLON
07/05/2021
11:13:36
00264788694EXPA1
209
9.874
XLON
07/05/2021
11:13:36
00264788695EXPA1
599
9.874
XLON
07/05/2021
11:16:44
00264789362EXPA1
100
9.878
XLON
07/05/2021
11:18:42
00264789722EXPA1
219
9.882
XLON
07/05/2021
11:19:32
00264790036EXPA1
1122
9.886
XLON
07/05/2021
11:21:07
00264790333EXPA1
1045
9.886
XLON
07/05/2021
11:21:07
00264790334EXPA1
250
9.872
XLON
07/05/2021
11:24:39
00264790938EXPA1
1438
9.874
XLON
07/05/2021
11:31:33
00264792208EXPA1
250
9.870
XLON
07/05/2021
11:31:34
00264792210EXPA1
59
9.870
XLON
07/05/2021
11:31:34
00264792212EXPA1
150
9.872
XLON
07/05/2021
11:31:34
00264792214EXPA1
88
9.872
XLON
07/05/2021
11:31:34
00264792220EXPA1
150
9.874
XLON
07/05/2021
11:33:49
00264792558EXPA1
1271
9.874
XLON
07/05/2021
11:33:50
00264792560EXPA1
368
9.874
XLON
07/05/2021
11:33:54
00264792597EXPA1
250
9.880
XLON
07/05/2021
11:37:19
00264793200EXPA1
1144
9.880
XLON
07/05/2021
11:37:19
00264793201EXPA1
173
9.880
XLON
07/05/2021
11:37:20
00264793205EXPA1
211
9.880
XLON
07/05/2021
11:37:20
00264793206EXPA1
585
9.878
XLON
07/05/2021
11:39:11
00264793491EXPA1
542
9.870
XLON
07/05/2021
11:41:09
00264793770EXPA1
250
9.866
XLON
07/05/2021
11:43:35
00264794114EXPA1
595
9.866
XLON
07/05/2021
11:43:35
00264794115EXPA1
1100
9.868
XLON
07/05/2021
11:46:46
00264794711EXPA1
172
9.868
XLON
07/05/2021
11:46:46
00264794713EXPA1
1234
9.872
XLON
07/05/2021
11:49:43
00264795158EXPA1
582
9.872
XLON
07/05/2021
11:51:15
00264795484EXPA1
370
9.876
XLON
07/05/2021
11:55:12
00264796171EXPA1
370
9.876
XLON
07/05/2021
11:55:15
00264796185EXPA1
181
9.876
XLON
07/05/2021
11:55:15
00264796186EXPA1
1124
9.876
XLON
07/05/2021
11:55:15
00264796187EXPA1
164
9.872
XLON
07/05/2021
11:57:16
00264796553EXPA1
242
9.872
XLON
07/05/2021
11:57:16
00264796554EXPA1
179
9.872
XLON
07/05/2021
11:57:16
00264796555EXPA1
1831
9.876
XLON
07/05/2021
11:59:29
00264797101EXPA1
250
9.878
XLON
07/05/2021
12:06:53
00264798334EXPA1
231
9.878
XLON
07/05/2021
12:06:53
00264798335EXPA1
250
9.874
XLON
07/05/2021
12:09:11
00264798633EXPA1
238
9.874
XLON
07/05/2021
12:09:11
00264798634EXPA1
595
9.872
XLON
07/05/2021
12:10:00
00264798781EXPA1
290
9.876
XLON
07/05/2021
12:15:09
00264799620EXPA1
866
9.876
XLON
07/05/2021
12:15:09
00264799622EXPA1
250
9.876
XLON
07/05/2021
12:17:02
00264799931EXPA1
378
9.876
XLON
07/05/2021
12:17:02
00264799932EXPA1
582
9.876
XLON
07/05/2021
12:19:32
00264800433EXPA1
1098
9.876
XLON
07/05/2021
12:19:32
00264800435EXPA1
20
9.874
XLON
07/05/2021
12:19:50
00264800477EXPA1
218
9.872
XLON
07/05/2021
12:21:12
00264800747EXPA1
807
9.872
XLON
07/05/2021
12:21:12
00264800748EXPA1
246
9.872
XLON
07/05/2021
12:21:12
00264800750EXPA1
773
9.870
XLON
07/05/2021
12:27:39
00264802050EXPA1
242
9.870
XLON
07/05/2021
12:27:39
00264802051EXPA1
524
9.870
XLON
07/05/2021
12:27:39
00264802052EXPA1
197
9.870
XLON
07/05/2021
12:29:13
00264802451EXPA1
190
9.870
XLON
07/05/2021
12:29:13
00264802453EXPA1
668
9.870
XLON
07/05/2021
12:29:13
00264802455EXPA1
907
9.868
XLON
07/05/2021
12:30:08
00264802865EXPA1
867
9.848
XLON
07/05/2021
12:30:50
00264803495EXPA1
767
9.842
XLON
07/05/2021
12:32:04
00264804003EXPA1
853
9.822
XLON
07/05/2021
12:33:08
00264804544EXPA1
1000
9.820
XLON
07/05/2021
12:33:11
00264804557EXPA1
1341
9.832
XLON
07/05/2021
12:35:31
00264805723EXPA1
1220
9.866
XLON
07/05/2021
12:38:32
00264806864EXPA1
403
9.848
XLON
07/05/2021
12:41:29
00264807636EXPA1
229
9.848
XLON
07/05/2021
12:41:29
00264807638EXPA1
51
9.848
XLON
07/05/2021
12:41:34
00264807653EXPA1
97
9.828
XLON
07/05/2021
12:43:37
00264808180EXPA1
10
9.834
XLON
07/05/2021
12:45:34
00264808776EXPA1
1476
9.834
XLON
07/05/2021
12:45:34
00264808777EXPA1
228
9.836
XLON
07/05/2021
12:45:45
00264808824EXPA1
591
9.838
XLON
07/05/2021
12:46:41
00264809032EXPA1
837
9.834
XLON
07/05/2021
12:48:31
00264809642EXPA1
500
9.830
XLON
07/05/2021
12:48:31
00264809643EXPA1
500
9.830
XLON
07/05/2021
12:48:31
00264809644EXPA1
500
9.820
XLON
07/05/2021
12:48:44
00264809713EXPA1
500
9.820
XLON
07/05/2021
12:48:44
00264809714EXPA1
1000
9.820
XLON
07/05/2021
12:48:44
00264809715EXPA1
91
9.840
XLON
07/05/2021
12:54:52
00264811440EXPA1
150
9.840
XLON
07/05/2021
12:54:52
00264811441EXPA1
161
9.836
XLON
07/05/2021
12:56:01
00264811785EXPA1
345
9.836
XLON
07/05/2021
12:56:01
00264811786EXPA1
71
9.836
XLON
07/05/2021
12:56:01
00264811790EXPA1
106
9.844
XLON
07/05/2021
12:57:12
00264812119EXPA1
564
9.838
XLON
07/05/2021
12:57:28
00264812163EXPA1
106
9.838
XLON
07/05/2021
12:57:28
00264812164EXPA1
250
9.836
XLON
07/05/2021
12:57:40
00264812200EXPA1
142
9.838
XLON
07/05/2021
12:57:43
00264812233EXPA1
204
9.838
XLON
07/05/2021
12:57:46
00264812243EXPA1
149
9.838
XLON
07/05/2021
12:57:46
00264812244EXPA1
144
9.838
XLON
07/05/2021
12:57:52
00264812264EXPA1
1399
9.838
XLON
07/05/2021
12:59:07
00264812694EXPA1
1
9.838
XLON
07/05/2021
12:59:07
00264812697EXPA1
661
9.834
XLON
07/05/2021
13:00:23
00264813093EXPA1
348
9.836
XLON
07/05/2021
13:01:38
00264813583EXPA1
250
9.838
XLON
07/05/2021
13:03:08
00264814134EXPA1
250
9.838
XLON
07/05/2021
13:03:39
00264814269EXPA1
441
9.834
XLON
07/05/2021
13:07:08
00264815455EXPA1
90
9.834
XLON
07/05/2021
13:07:08
00264815456EXPA1
2500
9.830
XLON
07/05/2021
13:07:17
00264815528EXPA1
550
9.828
XLON
07/05/2021
13:07:39
00264815637EXPA1
54
9.828
XLON
07/05/2021
13:07:39
00264815638EXPA1
376
9.840
XLON
07/05/2021
13:15:23
00264818078EXPA1
683
9.834
XLON
07/05/2021
13:19:08
00264819326EXPA1
250
9.834
XLON
07/05/2021
13:19:13
00264819340EXPA1
250
9.834
XLON
07/05/2021
13:19:40
00264819414EXPA1
250
9.834
XLON
07/05/2021
13:19:43
00264819439EXPA1
250
9.834
XLON
07/05/2021
13:19:46
00264819469EXPA1
250
9.834
XLON
07/05/2021
13:20:01
00264819586EXPA1
744
9.834
XLON
07/05/2021
13:20:01
00264819587EXPA1
960
9.832
XLON
07/05/2021
13:20:22
00264819724EXPA1
562
9.830
XLON
07/05/2021
13:20:24
00264819740EXPA1
155
9.830
XLON
07/05/2021
13:20:24
00264819741EXPA1
86
9.830
XLON
07/05/2021
13:20:24
00264819742EXPA1
476
9.830
XLON
07/05/2021
13:20:24
00264819743EXPA1
525
9.830
XLON
07/05/2021
13:20:24
00264819744EXPA1
196
9.830
XLON
07/05/2021
13:20:24
00264819745EXPA1
250
9.830
XLON
07/05/2021
13:22:29
00264820449EXPA1
139
9.830
XLON
07/05/2021
13:22:29
00264820450EXPA1
137
9.830
XLON
07/05/2021
13:22:29
00264820451EXPA1
417
9.830
XLON
07/05/2021
13:23:14
00264820717EXPA1
1
9.830
XLON
07/05/2021
13:23:14
00264820718EXPA1
250
9.830
XLON
07/05/2021
13:24:11
00264821055EXPA1
250
9.830
XLON
07/05/2021
13:24:14
00264821070EXPA1
115
9.830
XLON
07/05/2021
13:24:14
00264821072EXPA1
829
9.830
XLON
07/05/2021
13:24:14
00264821073EXPA1
631
9.828
XLON
07/05/2021
13:24:24
00264821123EXPA1
35
9.826
XLON
07/05/2021
13:24:24
00264821124EXPA1
47
9.826
XLON
07/05/2021
13:24:24
00264821125EXPA1
659
9.826
XLON
07/05/2021
13:24:24
00264821126EXPA1
138
9.826
XLON
07/05/2021
13:24:24
00264821127EXPA1
1621
9.826
XLON
07/05/2021
13:24:24
00264821128EXPA1
591
9.824
XLON
07/05/2021
13:25:01
00264821243EXPA1
250
9.826
XLON
07/05/2021
13:26:11
00264821692EXPA1
390
9.826
XLON
07/05/2021
13:26:11
00264821698EXPA1
213
9.826
XLON
07/05/2021
13:26:11
00264821699EXPA1
682
9.826
XLON
07/05/2021
13:26:11
00264821700EXPA1
250
9.824
XLON
07/05/2021
13:28:19
00264822356EXPA1
921
9.824
XLON
07/05/2021
13:28:35
00264822435EXPA1
2500
9.820
XLON
07/05/2021
13:29:08
00264822615EXPA1
232
9.816
XLON
07/05/2021
13:29:10
00264822627EXPA1
37
9.816
XLON
07/05/2021
13:29:10
00264822629EXPA1
415
9.816
XLON
07/05/2021
13:29:10
00264822630EXPA1
1816
9.816
XLON
07/05/2021
13:29:10
00264822631EXPA1
777
9.808
XLON
07/05/2021
13:30:03
00264823119EXPA1
1138
9.804
XLON
07/05/2021
13:30:54
00264823707EXPA1
400
9.810
XLON
07/05/2021
13:32:12
00264824477EXPA1
669
9.810
XLON
07/05/2021
13:32:12
00264824480EXPA1
220
9.812
XLON
07/05/2021
13:33:21
00264824988EXPA1
830
9.812
XLON
07/05/2021
13:33:21
00264824989EXPA1
19
9.812
XLON
07/05/2021
13:33:21
00264824990EXPA1
585
9.810
XLON
07/05/2021
13:34:12
00264825342EXPA1
165
9.810
XLON
07/05/2021
13:34:12
00264825344EXPA1
400
9.828
XLON
07/05/2021
13:35:26
00264825940EXPA1
714
9.828
XLON
07/05/2021
13:35:26
00264825942EXPA1
623
9.838
XLON
07/05/2021
13:37:04
00264826965EXPA1
250
9.832
XLON
07/05/2021
13:37:46
00264827436EXPA1
199
9.832
XLON
07/05/2021
13:37:46
00264827438EXPA1
621
9.830
XLON
07/05/2021
13:37:49
00264827469EXPA1
431
9.836
XLON
07/05/2021
13:38:53
00264827989EXPA1
440
9.836
XLON
07/05/2021
13:42:54
00264830049EXPA1
266
9.838
XLON
07/05/2021
13:43:00
00264830078EXPA1
20
9.852
XLON
07/05/2021
13:53:52
00264835375EXPA1
329
9.852
XLON
07/05/2021
13:53:52
00264835376EXPA1
370
9.852
XLON
07/05/2021
13:54:46
00264835711EXPA1
250
9.852
XLON
07/05/2021
13:55:43
00264835990EXPA1
593
9.850
XLON
07/05/2021
13:55:46
00264836040EXPA1
250
9.852
XLON
07/05/2021
13:55:51
00264836124EXPA1
134
9.852
XLON
07/05/2021
13:55:51
00264836125EXPA1
250
9.852
XLON
07/05/2021
13:55:51
00264836126EXPA1
210
9.852
XLON
07/05/2021
13:59:05
00264837408EXPA1
351
9.852
XLON
07/05/2021
13:59:05
00264837433EXPA1
600
9.868
XLON
07/05/2021
14:00:35
00264838116EXPA1
1256
9.868
XLON
07/05/2021
14:00:35
00264838118EXPA1
1716
9.870
XLON
07/05/2021
14:01:51
00264838598EXPA1
56
9.870
XLON
07/05/2021
14:01:51
00264838599EXPA1
250
9.866
XLON
07/05/2021
14:02:54
00264839023EXPA1
1074
9.866
XLON
07/05/2021
14:03:15
00264839175EXPA1
552
9.864
XLON
07/05/2021
14:03:44
00264839416EXPA1
584
9.862
XLON
07/05/2021
14:04:11
00264839615EXPA1
16
9.862
XLON
07/05/2021
14:04:11
00264839616EXPA1
370
9.868
XLON
07/05/2021
14:04:46
00264839967EXPA1
141
9.868
XLON
07/05/2021
14:04:46
00264839968EXPA1
218
9.868
XLON
07/05/2021
14:04:46
00264839969EXPA1
148
9.868
XLON
07/05/2021
14:04:46
00264839970EXPA1
348
9.868
XLON
07/05/2021
14:04:46
00264839971EXPA1
439
9.862
XLON
07/05/2021
14:06:13
00264840512EXPA1
183
9.862
XLON
07/05/2021
14:06:13
00264840514EXPA1
678
9.860
XLON
07/05/2021
14:06:52
00264840789EXPA1
250
9.858
XLON
07/05/2021
14:07:25
00264841066EXPA1
71
9.858
XLON
07/05/2021
14:07:25
00264841068EXPA1
63
9.860
XLON
07/05/2021
14:08:12
00264841491EXPA1
574
9.860
XLON
07/05/2021
14:08:12
00264841492EXPA1
654
9.860
XLON
07/05/2021
14:08:12
00264841493EXPA1
250
9.870
XLON
07/05/2021
14:09:23
00264842013EXPA1
41
9.870
XLON
07/05/2021
14:09:23
00264842014EXPA1
1423
9.870
XLON
07/05/2021
14:09:23
00264842016EXPA1
1294
9.870
XLON
07/05/2021
14:11:27
00264842841EXPA1
542
9.870
XLON
07/05/2021
14:14:33
00264843976EXPA1
250
9.870
XLON
07/05/2021
14:15:11
00264844214EXPA1
20
9.870
XLON
07/05/2021
14:15:11
00264844216EXPA1
397
9.864
XLON
07/05/2021
14:16:19
00264844643EXPA1
546
9.862
XLON
07/05/2021
14:16:52
00264844872EXPA1
69
9.862
XLON
07/05/2021
14:16:52
00264844874EXPA1
529
9.862
XLON
07/05/2021
14:17:21
00264845157EXPA1
91
9.862
XLON
07/05/2021
14:17:46
00264845383EXPA1
250
9.862
XLON
07/05/2021
14:18:00
00264845475EXPA1
480
9.860
XLON
07/05/2021
14:19:27
00264846130EXPA1
80
9.860
XLON
07/05/2021
14:19:27
00264846131EXPA1
989
9.858
XLON
07/05/2021
14:20:01
00264846344EXPA1
250
9.862
XLON
07/05/2021
14:21:37
00264846953EXPA1
1156
9.864
XLON
07/05/2021
14:22:38
00264847373EXPA1
252
9.866
XLON
07/05/2021
14:23:42
00264847792EXPA1
242
9.866
XLON
07/05/2021
14:23:42
00264847794EXPA1
733
9.866
XLON
07/05/2021
14:23:42
00264847797EXPA1
169
9.862
XLON
07/05/2021
14:25:53
00264848780EXPA1
290
9.862
XLON
07/05/2021
14:26:04
00264848846EXPA1
183
9.862
XLON
07/05/2021
14:26:04
00264848847EXPA1
218
9.862
XLON
07/05/2021
14:26:04
00264848848EXPA1
269
9.862
XLON
07/05/2021
14:26:04
00264848850EXPA1
250
9.872
XLON
07/05/2021
14:27:26
00264849485EXPA1
85
9.872
XLON
07/05/2021
14:27:26
00264849486EXPA1
250
9.872
XLON
07/05/2021
14:27:31
00264849544EXPA1
78
9.872
XLON
07/05/2021
14:27:31
00264849545EXPA1
250
9.872
XLON
07/05/2021
14:27:37
00264849573EXPA1
72
9.872
XLON
07/05/2021
14:27:37
00264849574EXPA1
510
9.868
XLON
07/05/2021
14:27:44
00264849638EXPA1
76
9.868
XLON
07/05/2021
14:27:44
00264849642EXPA1
370
9.870
XLON
07/05/2021
14:27:44
00264849644EXPA1
124
9.870
XLON
07/05/2021
14:27:44
00264849645EXPA1
299
9.870
XLON
07/05/2021
14:27:44
00264849646EXPA1
101
9.870
XLON
07/05/2021
14:27:44
00264849647EXPA1
150
9.870
XLON
07/05/2021
14:27:44
00264849648EXPA1
146
9.870
XLON
07/05/2021
14:27:44
00264849649EXPA1
192
9.870
XLON
07/05/2021
14:27:44
00264849650EXPA1
250
9.868
XLON
07/05/2021
14:28:20
00264849854EXPA1
104
9.868
XLON
07/05/2021
14:28:20
00264849855EXPA1
227
9.868
XLON
07/05/2021
14:28:20
00264849856EXPA1
370
9.868
XLON
07/05/2021
14:29:14
00264850202EXPA1
250
9.868
XLON
07/05/2021
14:29:14
00264850203EXPA1
115
9.870
XLON
07/05/2021
14:29:59
00264850523EXPA1
146
9.870
XLON
07/05/2021
14:29:59
00264850524EXPA1
19
9.870
XLON
07/05/2021
14:29:59
00264850525EXPA1
107
9.870
XLON
07/05/2021
14:29:59
00264850526EXPA1
454
9.872
XLON
07/05/2021
14:31:57
00264851538EXPA1
587
9.872
XLON
07/05/2021
14:32:38
00264851851EXPA1
250
9.870
XLON
07/05/2021
14:32:43
00264851921EXPA1
103
9.870
XLON
07/05/2021
14:32:43
00264851923EXPA1
20
9.870
XLON
07/05/2021
14:32:43
00264851925EXPA1
143
9.870
XLON
07/05/2021
14:32:43
00264851926EXPA1
567
9.870
XLON
07/05/2021
14:32:43
00264851929EXPA1
200
9.870
XLON
07/05/2021
14:32:43
00264851930EXPA1
186
9.870
XLON
07/05/2021
14:32:46
00264851944EXPA1
1
9.870
XLON
07/05/2021
14:32:46
00264851945EXPA1
524
9.870
XLON
07/05/2021
14:33:09
00264852102EXPA1
370
9.880
XLON
07/05/2021
14:34:05
00264852526EXPA1
250
9.880
XLON
07/05/2021
14:34:14
00264852568EXPA1
207
9.880
XLON
07/05/2021
14:34:14
00264852569EXPA1
800
9.878
XLON
07/05/2021
14:34:32
00264852687EXPA1
88
9.878
XLON
07/05/2021
14:34:32
00264852688EXPA1
33
9.880
XLON
07/05/2021
14:35:26
00264853132EXPA1
606
9.880
XLON
07/05/2021
14:35:26
00264853133EXPA1
150
9.880
XLON
07/05/2021
14:35:26
00264853134EXPA1
250
9.880
XLON
07/05/2021
14:35:27
00264853140EXPA1
250
9.880
XLON
07/05/2021
14:35:45
00264853317EXPA1
152
9.880
XLON
07/05/2021
14:35:45
00264853329EXPA1
207
9.880
XLON
07/05/2021
14:35:45
00264853330EXPA1
150
9.880
XLON
07/05/2021
14:35:45
00264853331EXPA1
250
9.880
XLON
07/05/2021
14:35:45
00264853332EXPA1
434
9.880
XLON
07/05/2021
14:35:45
00264853333EXPA1
250
9.884
XLON
07/05/2021
14:37:16
00264854210EXPA1
1029
9.884
XLON
07/05/2021
14:37:17
00264854220EXPA1
66
9.888
XLON
07/05/2021
14:38:33
00264854931EXPA1
19
9.888
XLON
07/05/2021
14:38:33
00264854932EXPA1
190
9.890
XLON
07/05/2021
14:38:35
00264854950EXPA1
1943
9.890
XLON
07/05/2021
14:38:35
00264854952EXPA1
7
9.890
XLON
07/05/2021
14:39:48
00264855525EXPA1
226
9.890
XLON
07/05/2021
14:39:48
00264855526EXPA1
207
9.890
XLON
07/05/2021
14:39:48
00264855527EXPA1
347
9.890
XLON
07/05/2021
14:41:20
00264856377EXPA1
477
9.890
XLON
07/05/2021
14:42:06
00264856721EXPA1
576
9.890
XLON
07/05/2021
14:42:06
00264856722EXPA1
82
9.896
XLON
07/05/2021
14:44:11
00264857828EXPA1
14
9.896
XLON
07/05/2021
14:44:56
00264858205EXPA1
379
9.896
XLON
07/05/2021
14:44:56
00264858206EXPA1
16
9.896
XLON
07/05/2021
14:45:08
00264858354EXPA1
1432
9.896
XLON
07/05/2021
14:45:08
00264858355EXPA1
360
9.892
XLON
07/05/2021
14:46:04
00264858963EXPA1
503
9.888
XLON
07/05/2021
14:47:34
00264859639EXPA1
250
9.888
XLON
07/05/2021
14:47:42
00264859700EXPA1
222
9.888
XLON
07/05/2021
14:47:42
00264859702EXPA1
86
9.888
XLON
07/05/2021
14:47:42
00264859703EXPA1
53
9.888
XLON
07/05/2021
14:47:42
00264859704EXPA1
250
9.888
XLON
07/05/2021
14:47:46
00264859720EXPA1
213
9.888
XLON
07/05/2021
14:47:46
00264859722EXPA1
596
9.888
XLON
07/05/2021
14:47:46
00264859723EXPA1
250
9.888
XLON
07/05/2021
14:47:52
00264859767EXPA1
252
9.888
XLON
07/05/2021
14:47:52
00264859768EXPA1
424
9.888
XLON
07/05/2021
14:49:11
00264860361EXPA1
249
9.892
XLON
07/05/2021
14:49:58
00264860756EXPA1
389
9.892
XLON
07/05/2021
14:49:58
00264860757EXPA1
250
9.892
XLON
07/05/2021
14:51:19
00264861442EXPA1
150
9.892
XLON
07/05/2021
14:51:19
00264861444EXPA1
250
9.892
XLON
07/05/2021
14:51:40
00264861582EXPA1
68
9.892
XLON
07/05/2021
14:51:40
00264861583EXPA1
184
9.894
XLON
07/05/2021
14:53:02
00264862343EXPA1
250
9.892
XLON
07/05/2021
14:53:02
00264862346EXPA1
244
9.892
XLON
07/05/2021
14:53:02
00264862347EXPA1
43
9.892
XLON
07/05/2021
14:53:05
00264862374EXPA1
150
9.892
XLON
07/05/2021
14:53:05
00264862376EXPA1
287
9.892
XLON
07/05/2021
14:53:05
00264862380EXPA1
287
9.892
XLON
07/05/2021
14:53:08
00264862413EXPA1
150
9.892
XLON
07/05/2021
14:53:08
00264862414EXPA1
236
9.892
XLON
07/05/2021
14:53:08
00264862415EXPA1
250
9.892
XLON
07/05/2021
14:53:20
00264862549EXPA1
150
9.892
XLON
07/05/2021
14:53:20
00264862550EXPA1
250
9.892
XLON
07/05/2021
14:53:20
00264862551EXPA1
250
9.894
XLON
07/05/2021
14:53:39
00264862751EXPA1
150
9.894
XLON
07/05/2021
14:53:39
00264862754EXPA1
600
9.894
XLON
07/05/2021
14:53:39
00264862755EXPA1
186
9.894
XLON
07/05/2021
14:53:43
00264862782EXPA1
569
9.892
XLON
07/05/2021
14:54:00
00264862918EXPA1
150
9.898
XLON
07/05/2021
14:55:20
00264863506EXPA1
250
9.898
XLON
07/05/2021
14:56:11
00264863811EXPA1
250
9.898
XLON
07/05/2021
14:56:17
00264863849EXPA1
29
9.900
XLON
07/05/2021
14:56:20
00264863865EXPA1
585
9.900
XLON
07/05/2021
14:56:20
00264863866EXPA1
1448
9.900
XLON
07/05/2021
14:56:29
00264863947EXPA1
1066
9.900
XLON
07/05/2021
14:56:51
00264864069EXPA1
399
9.900
XLON
07/05/2021
14:56:51
00264864070EXPA1
209
9.900
XLON
07/05/2021
14:56:51
00264864071EXPA1
523
9.888
XLON
07/05/2021
14:58:06
00264864661EXPA1
51
9.888
XLON
07/05/2021
14:58:06
00264864662EXPA1
250
9.888
XLON
07/05/2021
14:58:56
00264864992EXPA1
549
9.888
XLON
07/05/2021
14:58:56
00264864993EXPA1
377
9.888
XLON
07/05/2021
14:58:56
00264864994EXPA1
250
9.888
XLON
07/05/2021
14:59:46
00264865468EXPA1
334
9.892
XLON
07/05/2021
15:01:06
00264866249EXPA1
225
9.892
XLON
07/05/2021
15:01:20
00264866428EXPA1
150
9.892
XLON
07/05/2021
15:01:20
00264866430EXPA1
179
9.892
XLON
07/05/2021
15:01:20
00264866431EXPA1
250
9.892
XLON
07/05/2021
15:02:32
00264866906EXPA1
247
9.892
XLON
07/05/2021
15:02:32
00264866908EXPA1
571
9.892
XLON
07/05/2021
15:02:32
00264866909EXPA1
250
9.892
XLON
07/05/2021
15:02:35
00264866921EXPA1
250
9.892
XLON
07/05/2021
15:02:38
00264866927EXPA1
145
9.892
XLON
07/05/2021
15:03:50
00264867419EXPA1
250
9.892
XLON
07/05/2021
15:03:56
00264867493EXPA1
250
9.892
XLON
07/05/2021
15:03:56
00264867494EXPA1
250
9.892
XLON
07/05/2021
15:03:59
00264867521EXPA1
401
9.892
XLON
07/05/2021
15:03:59
00264867522EXPA1
319
9.892
XLON
07/05/2021
15:03:59
00264867523EXPA1
250
9.892
XLON
07/05/2021
15:03:59
00264867524EXPA1
228
9.892
XLON
07/05/2021
15:03:59
00264867525EXPA1
240
9.890
XLON
07/05/2021
15:03:59
00264867526EXPA1
271
9.890
XLON
07/05/2021
15:03:59
00264867527EXPA1
195
9.888
XLON
07/05/2021
15:04:04
00264867601EXPA1
198
9.888
XLON
07/05/2021
15:04:04
00264867602EXPA1
613
9.886
XLON
07/05/2021
15:04:28
00264867903EXPA1
150
9.888
XLON
07/05/2021
15:06:07
00264868705EXPA1
220
9.888
XLON
07/05/2021
15:06:07
00264868707EXPA1
100
9.888
XLON
07/05/2021
15:06:07
00264868708EXPA1
250
9.888
XLON
07/05/2021
15:06:10
00264868728EXPA1
607
9.888
XLON
07/05/2021
15:06:10
00264868730EXPA1
345
9.888
XLON
07/05/2021
15:09:37
00264870312EXPA1
494
9.888
XLON
07/05/2021
15:09:37
00264870313EXPA1
222
9.888
XLON
07/05/2021
15:09:37
00264870314EXPA1
5
9.890
XLON
07/05/2021
15:10:03
00264870532EXPA1
276
9.890
XLON
07/05/2021
15:10:29
00264870723EXPA1
451
9.888
XLON
07/05/2021
15:11:13
00264870967EXPA1
169
9.888
XLON
07/05/2021
15:11:13
00264870968EXPA1
47
9.888
XLON
07/05/2021
15:11:59
00264871323EXPA1
410
9.888
XLON
07/05/2021
15:11:59
00264871327EXPA1
160
9.888
XLON
07/05/2021
15:11:59
00264871329EXPA1
150
9.888
XLON
07/05/2021
15:11:59
00264871331EXPA1
250
9.888
XLON
07/05/2021
15:12:33
00264871604EXPA1
292
9.888
XLON
07/05/2021
15:12:38
00264871619EXPA1
150
9.890
XLON
07/05/2021
15:15:03
00264872784EXPA1
150
9.900
XLON
07/05/2021
15:15:31
00264873215EXPA1
150
9.900
XLON
07/05/2021
15:15:31
00264873216EXPA1
250
9.900
XLON
07/05/2021
15:15:31
00264873217EXPA1
250
9.900
XLON
07/05/2021
15:15:31
00264873218EXPA1
150
9.900
XLON
07/05/2021
15:15:31
00264873219EXPA1
1673
9.900
XLON
07/05/2021
15:15:31
00264873220EXPA1
250
9.896
XLON
07/05/2021
15:15:44
00264873319EXPA1
241
9.896
XLON
07/05/2021
15:15:44
00264873320EXPA1
56
9.892
XLON
07/05/2021
15:16:37
00264873736EXPA1
11
9.892
XLON
07/05/2021
15:16:38
00264873751EXPA1
3
9.892
XLON
07/05/2021
15:16:41
00264873777EXPA1
600
9.892
XLON
07/05/2021
15:18:04
00264874637EXPA1
579
9.892
XLON
07/05/2021
15:18:04
00264874638EXPA1
150
9.892
XLON
07/05/2021
15:18:04
00264874641EXPA1
250
9.892
XLON
07/05/2021
15:18:04
00264874642EXPA1
141
9.892
XLON
07/05/2021
15:18:04
00264874643EXPA1
250
9.892
XLON
07/05/2021
15:18:04
00264874644EXPA1
443
9.890
XLON
07/05/2021
15:18:12
00264874751EXPA1
135
9.890
XLON
07/05/2021
15:18:12
00264874752EXPA1
250
9.888
XLON
07/05/2021
15:18:32
00264874943EXPA1
150
9.888
XLON
07/05/2021
15:18:32
00264874946EXPA1
581
9.884
XLON
07/05/2021
15:20:57
00264876595EXPA1
150
9.880
XLON
07/05/2021
15:21:50
00264877107EXPA1
128
9.880
XLON
07/05/2021
15:21:50
00264877112EXPA1
924
9.880
XLON
07/05/2021
15:21:50
00264877113EXPA1
512
9.878
XLON
07/05/2021
15:22:09
00264877302EXPA1
250
9.878
XLON
07/05/2021
15:22:14
00264877385EXPA1
250
9.878
XLON
07/05/2021
15:22:14
00264877386EXPA1
250
9.878
XLON
07/05/2021
15:22:14
00264877387EXPA1
250
9.878
XLON
07/05/2021
15:22:17
00264877396EXPA1
250
9.882
XLON
07/05/2021
15:22:35
00264877610EXPA1
322
9.882
XLON
07/05/2021
15:22:35
00264877611EXPA1
55
9.882
XLON
07/05/2021
15:22:35
00264877612EXPA1
746
9.882
XLON
07/05/2021
15:23:47
00264878377EXPA1
407
9.882
XLON
07/05/2021
15:23:47
00264878378EXPA1
4
9.882
XLON
07/05/2021
15:23:47
00264878379EXPA1
246
9.882
XLON
07/05/2021
15:23:47
00264878380EXPA1
150
9.882
XLON
07/05/2021
15:23:47
00264878381EXPA1
270
9.882
XLON
07/05/2021
15:23:47
00264878382EXPA1
212
9.882
XLON
07/05/2021
15:23:47
00264878383EXPA1
900
9.886
XLON
07/05/2021
15:24:51
00264879107EXPA1
100
9.888
XLON
07/05/2021
15:26:27
00264880199EXPA1
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.ENDPOSDKOBBABKDOPK
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