REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
13/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 13/05/2021 it has purchased a total of 376 939 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
270,863
19,879
57,702
28,495
Highest price paid (per ordinary share)
9.690
9.682
9.672
9.682
Lowest price paid (per ordinary share)
9.402
9.418
9.406
9.408
Volume weighted average price paid (per ordinary share)
9.5242
9.5714
9.5374
9.5638
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 1 278 690 503 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 1 208 200 550 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
400
9.496
BATE
13/05/2021
07:13:03
00265456457EXPA1
79
9.500
BATE
13/05/2021
07:14:05
00265456564EXPA1
437
9.492
BATE
13/05/2021
07:18:32
00265457069EXPA1
1514
9.506
BATE
13/05/2021
07:29:21
00265458756EXPA1
122
9.434
BATE
13/05/2021
08:01:06
00265465907EXPA1
78
9.434
BATE
13/05/2021
08:01:06
00265465909EXPA1
100
9.430
BATE
13/05/2021
08:05:01
00265466945EXPA1
244
9.424
BATE
13/05/2021
08:09:48
00265467863EXPA1
100
9.424
BATE
13/05/2021
08:09:48
00265467864EXPA1
100
9.424
BATE
13/05/2021
08:09:48
00265467865EXPA1
45
9.418
BATE
13/05/2021
08:16:40
00265469375EXPA1
13
9.418
BATE
13/05/2021
08:16:40
00265469376EXPA1
358
9.418
BATE
13/05/2021
08:16:40
00265469377EXPA1
100
9.428
BATE
13/05/2021
08:25:49
00265471189EXPA1
90
9.428
BATE
13/05/2021
08:25:49
00265471192EXPA1
599
9.428
BATE
13/05/2021
08:25:49
00265471193EXPA1
428
9.434
BATE
13/05/2021
08:38:55
00265473774EXPA1
9
9.476
BATE
13/05/2021
09:26:15
00265481354EXPA1
100
9.458
BATE
13/05/2021
09:36:22
00265482997EXPA1
1593
9.524
BATE
13/05/2021
11:15:24
00265497031EXPA1
100
9.524
BATE
13/05/2021
11:18:03
00265497329EXPA1
90
9.524
BATE
13/05/2021
11:18:03
00265497330EXPA1
100
9.524
BATE
13/05/2021
11:18:03
00265497331EXPA1
600
9.524
BATE
13/05/2021
11:18:05
00265497338EXPA1
336
9.524
BATE
13/05/2021
11:18:05
00265497339EXPA1
369
9.524
BATE
13/05/2021
11:18:05
00265497340EXPA1
32
9.540
BATE
13/05/2021
11:29:54
00265498481EXPA1
100
9.536
BATE
13/05/2021
11:31:02
00265498627EXPA1
24
9.556
BATE
13/05/2021
12:02:08
00265502498EXPA1
90
9.558
BATE
13/05/2021
12:02:08
00265502500EXPA1
99
9.562
BATE
13/05/2021
12:03:28
00265502664EXPA1
162
9.562
BATE
13/05/2021
12:03:28
00265502665EXPA1
141
9.576
BATE
13/05/2021
12:14:23
00265504219EXPA1
80
9.578
BATE
13/05/2021
12:14:32
00265504238EXPA1
100
9.578
BATE
13/05/2021
12:14:32
00265504240EXPA1
16
9.580
BATE
13/05/2021
12:18:06
00265504784EXPA1
369
9.590
BATE
13/05/2021
12:26:33
00265506029EXPA1
100
9.590
BATE
13/05/2021
12:29:55
00265506671EXPA1
452
9.590
BATE
13/05/2021
12:29:55
00265506672EXPA1
100
9.582
BATE
13/05/2021
12:34:08
00265507887EXPA1
206
9.580
BATE
13/05/2021
12:38:23
00265508858EXPA1
632
9.580
BATE
13/05/2021
12:38:23
00265508860EXPA1
100
9.574
BATE
13/05/2021
12:42:29
00265509732EXPA1
162
9.574
BATE
13/05/2021
12:42:29
00265509733EXPA1
59
9.574
BATE
13/05/2021
12:42:29
00265509734EXPA1
212
9.574
BATE
13/05/2021
12:42:46
00265509856EXPA1
436
9.568
BATE
13/05/2021
12:50:46
00265511220EXPA1
13
9.572
BATE
13/05/2021
12:59:09
00265512394EXPA1
35
9.572
BATE
13/05/2021
12:59:09
00265512399EXPA1
100
9.570
BATE
13/05/2021
13:02:52
00265512993EXPA1
100
9.570
BATE
13/05/2021
13:02:52
00265512994EXPA1
119
9.572
BATE
13/05/2021
13:06:26
00265513506EXPA1
85
9.572
BATE
13/05/2021
13:06:26
00265513507EXPA1
102
9.572
BATE
13/05/2021
13:06:26
00265513508EXPA1
32
9.572
BATE
13/05/2021
13:06:26
00265513510EXPA1
36
9.572
BATE
13/05/2021
13:06:26
00265513514EXPA1
100
9.572
BATE
13/05/2021
13:06:26
00265513515EXPA1
190
9.594
BATE
13/05/2021
13:23:02
00265516522EXPA1
100
9.628
BATE
13/05/2021
13:43:07
00265522218EXPA1
82
9.650
BATE
13/05/2021
14:02:08
00265527988EXPA1
46
9.650
BATE
13/05/2021
14:02:08
00265527989EXPA1
13
9.658
BATE
13/05/2021
14:07:13
00265529760EXPA1
120
9.654
BATE
13/05/2021
14:08:47
00265530264EXPA1
21
9.654
BATE
13/05/2021
14:08:47
00265530265EXPA1
14
9.652
BATE
13/05/2021
14:08:56
00265530308EXPA1
25
9.652
BATE
13/05/2021
14:08:56
00265530310EXPA1
25
9.660
BATE
13/05/2021
14:16:45
00265533279EXPA1
100
9.660
BATE
13/05/2021
14:16:45
00265533281EXPA1
87
9.660
BATE
13/05/2021
14:16:45
00265533284EXPA1
66
9.652
BATE
13/05/2021
14:19:19
00265533916EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533917EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533918EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533919EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533920EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533921EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533922EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533923EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533924EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533925EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533926EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533927EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533928EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533929EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533930EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533931EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533932EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533933EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533934EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533935EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533936EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533937EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533938EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533939EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533940EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533941EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533942EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533943EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533944EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533945EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533946EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533947EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533948EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533949EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533950EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533951EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533952EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533953EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533954EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533955EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533956EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533957EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533958EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533959EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533960EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533961EXPA1
10
9.652
BATE
13/05/2021
14:19:19
00265533962EXPA1
7
9.652
BATE
13/05/2021
14:19:19
00265533963EXPA1
100
9.648
BATE
13/05/2021
14:19:42
00265534066EXPA1
13
9.648
BATE
13/05/2021
14:19:42
00265534067EXPA1
100
9.648
BATE
13/05/2021
14:19:42
00265534068EXPA1
52
9.648
BATE
13/05/2021
14:19:42
00265534069EXPA1
37
9.640
BATE
13/05/2021
14:20:33
00265534315EXPA1
561
9.652
BATE
13/05/2021
14:21:50
00265534767EXPA1
220
9.662
BATE
13/05/2021
14:25:19
00265535891EXPA1
80
9.662
BATE
13/05/2021
14:26:01
00265536200EXPA1
100
9.662
BATE
13/05/2021
14:26:01
00265536203EXPA1
100
9.662
BATE
13/05/2021
14:26:01
00265536205EXPA1
156
9.662
BATE
13/05/2021
14:28:03
00265536689EXPA1
100
9.662
BATE
13/05/2021
14:28:03
00265536691EXPA1
89
9.662
BATE
13/05/2021
14:28:06
00265536706EXPA1
181
9.662
BATE
13/05/2021
14:28:06
00265536708EXPA1
17
9.662
BATE
13/05/2021
14:28:09
00265536718EXPA1
15
9.662
BATE
13/05/2021
14:28:12
00265536724EXPA1
100
9.668
BATE
13/05/2021
14:31:21
00265537642EXPA1
163
9.672
BATE
13/05/2021
14:34:21
00265538520EXPA1
90
9.672
BATE
13/05/2021
14:34:21
00265538521EXPA1
198
9.672
BATE
13/05/2021
14:34:21
00265538522EXPA1
22
9.670
BATE
13/05/2021
14:34:38
00265538617EXPA1
124
9.670
BATE
13/05/2021
14:34:44
00265538646EXPA1
112
9.668
BATE
13/05/2021
14:34:53
00265538714EXPA1
100
9.668
BATE
13/05/2021
14:34:53
00265538718EXPA1
100
9.668
BATE
13/05/2021
14:34:53
00265538721EXPA1
93
9.666
BATE
13/05/2021
14:34:56
00265538745EXPA1
100
9.666
BATE
13/05/2021
14:34:56
00265538746EXPA1
85
9.664
BATE
13/05/2021
14:35:02
00265538798EXPA1
135
9.666
BATE
13/05/2021
14:36:09
00265539205EXPA1
87
9.666
BATE
13/05/2021
14:36:09
00265539206EXPA1
68
9.672
BATE
13/05/2021
14:39:58
00265540432EXPA1
100
9.672
BATE
13/05/2021
14:39:58
00265540437EXPA1
453
9.664
BATE
13/05/2021
14:42:38
00265541441EXPA1
100
9.664
BATE
13/05/2021
14:42:38
00265541446EXPA1
332
9.662
BATE
13/05/2021
14:46:37
00265542819EXPA1
10
9.666
BATE
13/05/2021
14:48:17
00265543579EXPA1
13
9.666
BATE
13/05/2021
14:48:17
00265543581EXPA1
18
9.666
BATE
13/05/2021
14:48:17
00265543582EXPA1
90
9.666
BATE
13/05/2021
14:48:17
00265543585EXPA1
10
9.666
BATE
13/05/2021
14:48:17
00265543586EXPA1
100
9.666
BATE
13/05/2021
14:48:30
00265543649EXPA1
110
9.666
BATE
13/05/2021
14:48:30
00265543650EXPA1
180
9.666
BATE
13/05/2021
14:48:30
00265543651EXPA1
20
9.666
BATE
13/05/2021
14:48:30
00265543652EXPA1
90
9.666
BATE
13/05/2021
14:48:30
00265543653EXPA1
146
9.666
BATE
13/05/2021
14:48:30
00265543654EXPA1
185
9.666
BATE
13/05/2021
14:48:30
00265543655EXPA1
100
9.670
BATE
13/05/2021
14:51:45
00265544691EXPA1
100
9.670
BATE
13/05/2021
14:51:45
00265544693EXPA1
100
9.670
BATE
13/05/2021
14:51:48
00265544713EXPA1
100
9.682
BATE
13/05/2021
14:57:53
00265547281EXPA1
80
9.682
BATE
13/05/2021
14:57:53
00265547284EXPA1
56
9.672
BATE
13/05/2021
15:04:01
00265549491EXPA1
34
9.672
BATE
13/05/2021
15:04:01
00265549496EXPA1
1659
9.472
CHIX
13/05/2021
07:06:11
00265455531EXPA1
507
9.496
CHIX
13/05/2021
07:12:47
00265456412EXPA1
1474
9.496
CHIX
13/05/2021
07:13:03
00265456458EXPA1
160
9.486
CHIX
13/05/2021
07:15:15
00265456690EXPA1
500
9.486
CHIX
13/05/2021
07:15:15
00265456691EXPA1
260
9.486
CHIX
13/05/2021
07:15:15
00265456692EXPA1
28
9.492
CHIX
13/05/2021
07:18:20
00265457047EXPA1
120
9.492
CHIX
13/05/2021
07:18:20
00265457048EXPA1
141
9.492
CHIX
13/05/2021
07:18:20
00265457049EXPA1
1177
9.492
CHIX
13/05/2021
07:18:33
00265457074EXPA1
411
9.502
CHIX
13/05/2021
07:23:25
00265457661EXPA1
397
9.498
CHIX
13/05/2021
07:24:05
00265457931EXPA1
87
9.498
CHIX
13/05/2021
07:24:05
00265457932EXPA1
500
9.498
CHIX
13/05/2021
07:24:05
00265457933EXPA1
821
9.500
CHIX
13/05/2021
07:33:10
00265459348EXPA1
174
9.500
CHIX
13/05/2021
07:33:10
00265459349EXPA1
600
9.502
CHIX
13/05/2021
07:33:43
00265459397EXPA1
32
9.502
CHIX
13/05/2021
07:33:43
00265459398EXPA1
300
9.440
CHIX
13/05/2021
07:59:41
00265465628EXPA1
300
9.440
CHIX
13/05/2021
07:59:41
00265465629EXPA1
100
9.430
CHIX
13/05/2021
08:06:59
00265467332EXPA1
700
9.430
CHIX
13/05/2021
08:06:59
00265467334EXPA1
305
9.430
CHIX
13/05/2021
08:08:57
00265467677EXPA1
600
9.430
CHIX
13/05/2021
08:08:57
00265467679EXPA1
300
9.430
CHIX
13/05/2021
08:08:57
00265467680EXPA1
172
9.424
CHIX
13/05/2021
08:09:07
00265467718EXPA1
700
9.424
CHIX
13/05/2021
08:09:07
00265467719EXPA1
600
9.424
CHIX
13/05/2021
08:09:37
00265467820EXPA1
700
9.424
CHIX
13/05/2021
08:09:43
00265467850EXPA1
300
9.418
CHIX
13/05/2021
08:16:40
00265469379EXPA1
270
9.418
CHIX
13/05/2021
08:16:40
00265469380EXPA1
54
9.418
CHIX
13/05/2021
08:16:40
00265469381EXPA1
538
9.418
CHIX
13/05/2021
08:16:40
00265469382EXPA1
700
9.408
CHIX
13/05/2021
08:19:14
00265469978EXPA1
479
9.416
CHIX
13/05/2021
08:21:39
00265470407EXPA1
511
9.448
CHIX
13/05/2021
08:24:53
00265470951EXPA1
722
9.448
CHIX
13/05/2021
08:24:53
00265470952EXPA1
633
9.448
CHIX
13/05/2021
08:24:53
00265470953EXPA1
648
9.410
CHIX
13/05/2021
08:29:26
00265471956EXPA1
12
9.406
CHIX
13/05/2021
08:31:36
00265472430EXPA1
400
9.406
CHIX
13/05/2021
08:31:36
00265472434EXPA1
107
9.408
CHIX
13/05/2021
08:31:36
00265472436EXPA1
90
9.408
CHIX
13/05/2021
08:31:36
00265472438EXPA1
220
9.408
CHIX
13/05/2021
08:31:36
00265472440EXPA1
100
9.408
CHIX
13/05/2021
08:31:36
00265472442EXPA1
431
9.420
CHIX
13/05/2021
08:36:50
00265473438EXPA1
364
9.432
CHIX
13/05/2021
08:42:59
00265474393EXPA1
28
9.450
CHIX
13/05/2021
08:51:20
00265475569EXPA1
22
9.476
CHIX
13/05/2021
09:26:15
00265481355EXPA1
388
9.478
CHIX
13/05/2021
09:26:29
00265481388EXPA1
17
9.458
CHIX
13/05/2021
09:35:26
00265482735EXPA1
23
9.458
CHIX
13/05/2021
09:35:32
00265482751EXPA1
22
9.456
CHIX
13/05/2021
09:36:22
00265482996EXPA1
300
9.458
CHIX
13/05/2021
09:36:22
00265482998EXPA1
200
9.458
CHIX
13/05/2021
09:36:22
00265482999EXPA1
22
9.458
CHIX
13/05/2021
09:36:28
00265483009EXPA1
600
9.458
CHIX
13/05/2021
09:36:28
00265483010EXPA1
90
9.458
CHIX
13/05/2021
09:36:28
00265483011EXPA1
400
9.458
CHIX
13/05/2021
09:36:28
00265483012EXPA1
376
9.464
CHIX
13/05/2021
09:38:14
00265483261EXPA1
472
9.466
CHIX
13/05/2021
09:39:43
00265483424EXPA1
545
9.470
CHIX
13/05/2021
09:41:45
00265483648EXPA1
100
9.480
CHIX
13/05/2021
09:46:54
00265484299EXPA1
453
9.480
CHIX
13/05/2021
09:47:06
00265484341EXPA1
521
9.478
CHIX
13/05/2021
09:47:31
00265484446EXPA1
146
9.484
CHIX
13/05/2021
09:54:32
00265485647EXPA1
286
9.484
CHIX
13/05/2021
09:56:14
00265485923EXPA1
9
9.478
CHIX
13/05/2021
09:59:25
00265486381EXPA1
9
9.480
CHIX
13/05/2021
10:01:14
00265486538EXPA1
511
9.490
CHIX
13/05/2021
10:18:11
00265489497EXPA1
519
9.490
CHIX
13/05/2021
10:18:11
00265489505EXPA1
63
9.490
CHIX
13/05/2021
10:18:11
00265489507EXPA1
577
9.490
CHIX
13/05/2021
10:18:11
00265489509EXPA1
97
9.486
CHIX
13/05/2021
10:25:40
00265490635EXPA1
200
9.486
CHIX
13/05/2021
10:26:04
00265490714EXPA1
453
9.482
CHIX
13/05/2021
10:35:24
00265491931EXPA1
200
9.482
CHIX
13/05/2021
10:35:24
00265491934EXPA1
10
9.486
CHIX
13/05/2021
10:38:18
00265492277EXPA1
600
9.540
CHIX
13/05/2021
11:29:06
00265498418EXPA1
453
9.540
CHIX
13/05/2021
11:29:21
00265498436EXPA1
148
9.540
CHIX
13/05/2021
11:30:15
00265498527EXPA1
262
9.540
CHIX
13/05/2021
11:30:56
00265498619EXPA1
200
9.540
CHIX
13/05/2021
11:30:56
00265498620EXPA1
150
9.540
CHIX
13/05/2021
11:30:59
00265498622EXPA1
300
9.536
CHIX
13/05/2021
11:31:02
00265498625EXPA1
200
9.536
CHIX
13/05/2021
11:31:02
00265498626EXPA1
93
9.548
CHIX
13/05/2021
11:36:27
00265499402EXPA1
300
9.548
CHIX
13/05/2021
11:36:27
00265499403EXPA1
100
9.548
CHIX
13/05/2021
11:36:27
00265499404EXPA1
368
9.562
CHIX
13/05/2021
11:58:05
00265501950EXPA1
70
9.556
CHIX
13/05/2021
12:02:08
00265502496EXPA1
92
9.558
CHIX
13/05/2021
12:02:08
00265502497EXPA1
206
9.558
CHIX
13/05/2021
12:02:08
00265502499EXPA1
139
9.580
CHIX
13/05/2021
12:09:21
00265503531EXPA1
22
9.580
CHIX
13/05/2021
12:13:00
00265504057EXPA1
84
9.580
CHIX
13/05/2021
12:13:36
00265504127EXPA1
200
9.580
CHIX
13/05/2021
12:13:36
00265504128EXPA1
90
9.580
CHIX
13/05/2021
12:13:36
00265504129EXPA1
28
9.580
CHIX
13/05/2021
12:13:39
00265504130EXPA1
300
9.584
CHIX
13/05/2021
12:17:45
00265504704EXPA1
90
9.584
CHIX
13/05/2021
12:17:45
00265504705EXPA1
119
9.580
CHIX
13/05/2021
12:18:06
00265504786EXPA1
122
9.580
CHIX
13/05/2021
12:18:22
00265504846EXPA1
380
9.580
CHIX
13/05/2021
12:18:22
00265504849EXPA1
14
9.590
CHIX
13/05/2021
12:26:18
00265506014EXPA1
111
9.590
CHIX
13/05/2021
12:26:33
00265506030EXPA1
511
9.590
CHIX
13/05/2021
12:26:34
00265506036EXPA1
228
9.590
CHIX
13/05/2021
12:26:34
00265506037EXPA1
100
9.578
CHIX
13/05/2021
12:34:25
00265507943EXPA1
480
9.578
CHIX
13/05/2021
12:34:25
00265507944EXPA1
97
9.578
CHIX
13/05/2021
12:41:48
00265509613EXPA1
125
9.568
CHIX
13/05/2021
12:50:46
00265511210EXPA1
74
9.568
CHIX
13/05/2021
12:50:46
00265511214EXPA1
778
9.568
CHIX
13/05/2021
12:50:46
00265511216EXPA1
76
9.574
CHIX
13/05/2021
12:52:16
00265511547EXPA1
113
9.574
CHIX
13/05/2021
12:52:16
00265511549EXPA1
271
9.574
CHIX
13/05/2021
12:52:16
00265511551EXPA1
23
9.574
CHIX
13/05/2021
12:52:16
00265511552EXPA1
76
9.574
CHIX
13/05/2021
12:52:16
00265511555EXPA1
14
9.574
CHIX
13/05/2021
12:52:16
00265511556EXPA1
599
9.572
CHIX
13/05/2021
12:56:08
00265512110EXPA1
55
9.572
CHIX
13/05/2021
12:57:54
00265512275EXPA1
65
9.572
CHIX
13/05/2021
12:57:54
00265512276EXPA1
90
9.572
CHIX
13/05/2021
12:57:54
00265512277EXPA1
600
9.572
CHIX
13/05/2021
12:57:54
00265512278EXPA1
64
9.572
CHIX
13/05/2021
12:57:54
00265512279EXPA1
33
9.572
CHIX
13/05/2021
12:57:54
00265512280EXPA1
103
9.572
CHIX
13/05/2021
12:57:54
00265512281EXPA1
118
9.572
CHIX
13/05/2021
12:59:09
00265512392EXPA1
54
9.572
CHIX
13/05/2021
12:59:09
00265512395EXPA1
48
9.572
CHIX
13/05/2021
12:59:09
00265512396EXPA1
200
9.572
CHIX
13/05/2021
12:59:09
00265512397EXPA1
193
9.572
CHIX
13/05/2021
12:59:09
00265512398EXPA1
15
9.572
CHIX
13/05/2021
13:00:11
00265512616EXPA1
45
9.574
CHIX
13/05/2021
13:00:11
00265512618EXPA1
51
9.574
CHIX
13/05/2021
13:00:11
00265512619EXPA1
181
9.574
CHIX
13/05/2021
13:00:11
00265512620EXPA1
51
9.574
CHIX
13/05/2021
13:00:12
00265512621EXPA1
45
9.574
CHIX
13/05/2021
13:00:12
00265512624EXPA1
181
9.574
CHIX
13/05/2021
13:00:12
00265512625EXPA1
51
9.574
CHIX
13/05/2021
13:00:12
00265512626EXPA1
45
9.574
CHIX
13/05/2021
13:00:12
00265512627EXPA1
72
9.574
CHIX
13/05/2021
13:00:12
00265512628EXPA1
400
9.570
CHIX
13/05/2021
13:02:52
00265512995EXPA1
573
9.572
CHIX
13/05/2021
13:05:08
00265513332EXPA1
13
9.572
CHIX
13/05/2021
13:06:26
00265513516EXPA1
97
9.574
CHIX
13/05/2021
13:07:31
00265513827EXPA1
500
9.574
CHIX
13/05/2021
13:07:31
00265513828EXPA1
97
9.574
CHIX
13/05/2021
13:08:47
00265514017EXPA1
7
9.596
CHIX
13/05/2021
13:09:44
00265514217EXPA1
130
9.590
CHIX
13/05/2021
13:14:52
00265515053EXPA1
141
9.594
CHIX
13/05/2021
13:17:19
00265515430EXPA1
90
9.594
CHIX
13/05/2021
13:17:19
00265515431EXPA1
1449
9.594
CHIX
13/05/2021
13:17:34
00265515461EXPA1
5
9.596
CHIX
13/05/2021
13:20:08
00265515898EXPA1
510
9.598
CHIX
13/05/2021
13:20:35
00265515960EXPA1
120
9.596
CHIX
13/05/2021
13:23:20
00265516551EXPA1
90
9.596
CHIX
13/05/2021
13:23:20
00265516553EXPA1
218
9.598
CHIX
13/05/2021
13:26:01
00265516887EXPA1
212
9.598
CHIX
13/05/2021
13:26:01
00265516888EXPA1
100
9.598
CHIX
13/05/2021
13:26:01
00265516889EXPA1
72
9.600
CHIX
13/05/2021
13:28:25
00265517489EXPA1
84
9.600
CHIX
13/05/2021
13:28:54
00265517527EXPA1
90
9.600
CHIX
13/05/2021
13:28:54
00265517529EXPA1
100
9.596
CHIX
13/05/2021
13:32:10
00265518491EXPA1
270
9.596
CHIX
13/05/2021
13:32:10
00265518492EXPA1
90
9.596
CHIX
13/05/2021
13:32:10
00265518493EXPA1
200
9.596
CHIX
13/05/2021
13:32:10
00265518494EXPA1
367
9.616
CHIX
13/05/2021
13:37:57
00265520195EXPA1
489
9.630
CHIX
13/05/2021
13:42:26
00265521956EXPA1
127
9.630
CHIX
13/05/2021
13:42:26
00265521957EXPA1
14
9.628
CHIX
13/05/2021
13:43:07
00265522221EXPA1
22
9.656
CHIX
13/05/2021
14:04:15
00265528697EXPA1
181
9.658
CHIX
13/05/2021
14:07:04
00265529713EXPA1
308
9.658
CHIX
13/05/2021
14:07:13
00265529758EXPA1
4
9.658
CHIX
13/05/2021
14:07:13
00265529761EXPA1
428
9.656
CHIX
13/05/2021
14:08:25
00265530121EXPA1
412
9.652
CHIX
13/05/2021
14:08:44
00265530228EXPA1
28
9.650
CHIX
13/05/2021
14:08:56
00265530307EXPA1
290
9.650
CHIX
13/05/2021
14:09:59
00265530600EXPA1
308
9.650
CHIX
13/05/2021
14:09:59
00265530601EXPA1
90
9.658
CHIX
13/05/2021
14:12:42
00265531560EXPA1
200
9.658
CHIX
13/05/2021
14:12:42
00265531561EXPA1
5
9.658
CHIX
13/05/2021
14:13:29
00265531869EXPA1
300
9.658
CHIX
13/05/2021
14:13:29
00265531871EXPA1
100
9.658
CHIX
13/05/2021
14:13:29
00265531875EXPA1
200
9.658
CHIX
13/05/2021
14:14:11
00265532127EXPA1
300
9.658
CHIX
13/05/2021
14:14:11
00265532129EXPA1
90
9.658
CHIX
13/05/2021
14:14:11
00265532131EXPA1
72
9.658
CHIX
13/05/2021
14:14:11
00265532132EXPA1
14
9.658
CHIX
13/05/2021
14:14:17
00265532170EXPA1
300
9.658
CHIX
13/05/2021
14:14:17
00265532173EXPA1
100
9.660
CHIX
13/05/2021
14:16:45
00265533280EXPA1
300
9.660
CHIX
13/05/2021
14:16:45
00265533282EXPA1
85
9.660
CHIX
13/05/2021
14:17:22
00265533427EXPA1
8
9.660
CHIX
13/05/2021
14:17:22
00265533428EXPA1
68
9.660
CHIX
13/05/2021
14:17:22
00265533429EXPA1
129
9.658
CHIX
13/05/2021
14:18:23
00265533669EXPA1
14
9.658
CHIX
13/05/2021
14:18:26
00265533683EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533964EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533965EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533966EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533967EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533968EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533969EXPA1
31
9.652
CHIX
13/05/2021
14:19:19
00265533970EXPA1
390
9.652
CHIX
13/05/2021
14:19:19
00265533971EXPA1
129
9.640
CHIX
13/05/2021
14:20:33
00265534316EXPA1
161
9.652
CHIX
13/05/2021
14:21:50
00265534766EXPA1
1054
9.652
CHIX
13/05/2021
14:21:50
00265534768EXPA1
309
9.662
CHIX
13/05/2021
14:28:06
00265536707EXPA1
11
9.662
CHIX
13/05/2021
14:28:09
00265536719EXPA1
348
9.662
CHIX
13/05/2021
14:28:12
00265536723EXPA1
700
9.668
CHIX
13/05/2021
14:29:42
00265537139EXPA1
87
9.668
CHIX
13/05/2021
14:29:42
00265537140EXPA1
17
9.666
CHIX
13/05/2021
14:31:58
00265537767EXPA1
90
9.672
CHIX
13/05/2021
14:34:21
00265538523EXPA1
400
9.672
CHIX
13/05/2021
14:34:24
00265538536EXPA1
296
9.664
CHIX
13/05/2021
14:35:02
00265538797EXPA1
90
9.666
CHIX
13/05/2021
14:35:33
00265539036EXPA1
300
9.666
CHIX
13/05/2021
14:35:33
00265539037EXPA1
200
9.666
CHIX
13/05/2021
14:36:09
00265539203EXPA1
300
9.666
CHIX
13/05/2021
14:36:09
00265539204EXPA1
90
9.666
CHIX
13/05/2021
14:36:09
00265539207EXPA1
452
9.672
CHIX
13/05/2021
14:39:58
00265540434EXPA1
235
9.672
CHIX
13/05/2021
14:39:58
00265540435EXPA1
12
9.664
CHIX
13/05/2021
14:48:04
00265543494EXPA1
453
9.664
CHIX
13/05/2021
14:48:04
00265543495EXPA1
141
9.670
CHIX
13/05/2021
14:52:06
00265544861EXPA1
500
9.670
CHIX
13/05/2021
14:52:06
00265544862EXPA1
90
9.670
CHIX
13/05/2021
14:52:06
00265544863EXPA1
90
9.672
CHIX
13/05/2021
15:04:01
00265549492EXPA1
300
9.672
CHIX
13/05/2021
15:04:01
00265549493EXPA1
414
9.492
TRQX
13/05/2021
07:15:33
00265456717EXPA1
1343
9.492
TRQX
13/05/2021
07:15:33
00265456718EXPA1
190
9.502
TRQX
13/05/2021
07:23:25
00265457660EXPA1
500
9.502
TRQX
13/05/2021
07:23:25
00265457663EXPA1
354
9.500
TRQX
13/05/2021
07:33:10
00265459347EXPA1
92
9.500
TRQX
13/05/2021
07:33:10
00265459350EXPA1
361
9.490
TRQX
13/05/2021
07:46:25
00265461863EXPA1
190
9.430
TRQX
13/05/2021
08:06:59
00265467331EXPA1
500
9.430
TRQX
13/05/2021
08:06:59
00265467333EXPA1
368
9.430
TRQX
13/05/2021
08:08:57
00265467673EXPA1
500
9.430
TRQX
13/05/2021
08:08:57
00265467675EXPA1
122
9.420
TRQX
13/05/2021
08:10:08
00265467942EXPA1
492
9.420
TRQX
13/05/2021
08:10:08
00265467943EXPA1
495
9.418
TRQX
13/05/2021
08:16:40
00265469378EXPA1
190
9.410
TRQX
13/05/2021
08:19:19
00265470002EXPA1
500
9.410
TRQX
13/05/2021
08:19:19
00265470003EXPA1
200
9.410
TRQX
13/05/2021
08:31:30
00265472377EXPA1
100
9.410
TRQX
13/05/2021
08:31:30
00265472378EXPA1
190
9.408
TRQX
13/05/2021
08:31:36
00265472428EXPA1
500
9.408
TRQX
13/05/2021
08:31:36
00265472432EXPA1
107
9.408
TRQX
13/05/2021
08:31:36
00265472441EXPA1
125
9.410
TRQX
13/05/2021
08:31:36
00265472443EXPA1
15
9.444
TRQX
13/05/2021
08:51:03
00265475495EXPA1
1514
9.482
TRQX
13/05/2021
10:02:54
00265486779EXPA1
100
9.482
TRQX
13/05/2021
10:02:54
00265486788EXPA1
190
9.482
TRQX
13/05/2021
10:02:54
00265486792EXPA1
309
9.474
TRQX
13/05/2021
10:09:55
00265487940EXPA1
36
9.486
TRQX
13/05/2021
10:25:40
00265490634EXPA1
452
9.486
TRQX
13/05/2021
10:38:18
00265492276EXPA1
100
9.550
TRQX
13/05/2021
11:37:52
00265499615EXPA1
640
9.564
TRQX
13/05/2021
11:59:19
00265502151EXPA1
3
9.564
TRQX
13/05/2021
11:59:19
00265502152EXPA1
813
9.564
TRQX
13/05/2021
11:59:24
00265502160EXPA1
23
9.556
TRQX
13/05/2021
12:02:08
00265502495EXPA1
130
9.562
TRQX
13/05/2021
12:03:28
00265502662EXPA1
712
9.562
TRQX
13/05/2021
12:03:28
00265502663EXPA1
190
9.576
TRQX
13/05/2021
12:14:46
00265504265EXPA1
376
9.590
TRQX
13/05/2021
12:24:14
00265505710EXPA1
1436
9.590
TRQX
13/05/2021
12:24:14
00265505711EXPA1
84
9.590
TRQX
13/05/2021
12:26:33
00265506028EXPA1
304
9.590
TRQX
13/05/2021
12:26:39
00265506044EXPA1
100
9.582
TRQX
13/05/2021
12:34:08
00265507886EXPA1
115
9.580
TRQX
13/05/2021
12:38:23
00265508857EXPA1
767
9.580
TRQX
13/05/2021
12:38:23
00265508859EXPA1
127
9.576
TRQX
13/05/2021
12:41:06
00265509482EXPA1
811
9.574
TRQX
13/05/2021
12:42:45
00265509852EXPA1
436
9.568
TRQX
13/05/2021
12:50:46
00265511218EXPA1
242
9.570
TRQX
13/05/2021
13:02:52
00265512992EXPA1
100
9.572
TRQX
13/05/2021
13:06:26
00265513511EXPA1
190
9.590
TRQX
13/05/2021
13:15:09
00265515125EXPA1
40
9.590
TRQX
13/05/2021
13:15:09
00265515127EXPA1
554
9.600
TRQX
13/05/2021
13:28:25
00265517488EXPA1
190
9.594
TRQX
13/05/2021
13:31:18
00265518232EXPA1
48
9.650
TRQX
13/05/2021
14:02:08
00265527986EXPA1
1
9.660
TRQX
13/05/2021
14:05:33
00265529219EXPA1
453
9.660
TRQX
13/05/2021
14:05:39
00265529257EXPA1
19
9.658
TRQX
13/05/2021
14:07:10
00265529747EXPA1
19
9.654
TRQX
13/05/2021
14:08:47
00265530260EXPA1
70
9.654
TRQX
13/05/2021
14:08:47
00265530262EXPA1
100
9.652
TRQX
13/05/2021
14:08:56
00265530306EXPA1
67
9.652
TRQX
13/05/2021
14:08:56
00265530309EXPA1
21
9.652
TRQX
13/05/2021
14:08:56
00265530311EXPA1
453
9.658
TRQX
13/05/2021
14:14:48
00265532395EXPA1
13
9.660
TRQX
13/05/2021
14:16:45
00265533283EXPA1
65
9.652
TRQX
13/05/2021
14:19:19
00265533915EXPA1
77
9.640
TRQX
13/05/2021
14:20:33
00265534311EXPA1
100
9.662
TRQX
13/05/2021
14:26:01
00265536196EXPA1
100
9.662
TRQX
13/05/2021
14:26:01
00265536201EXPA1
140
9.662
TRQX
13/05/2021
14:26:01
00265536207EXPA1
154
9.662
TRQX
13/05/2021
14:28:03
00265536688EXPA1
100
9.662
TRQX
13/05/2021
14:28:03
00265536690EXPA1
88
9.662
TRQX
13/05/2021
14:28:06
00265536705EXPA1
185
9.662
TRQX
13/05/2021
14:28:09
00265536717EXPA1
254
9.670
TRQX
13/05/2021
14:32:52
00265537986EXPA1
269
9.670
TRQX
13/05/2021
14:32:52
00265537987EXPA1
112
9.668
TRQX
13/05/2021
14:34:53
00265538713EXPA1
100
9.668
TRQX
13/05/2021
14:34:53
00265538716EXPA1
100
9.668
TRQX
13/05/2021
14:34:53
00265538719EXPA1
85
9.664
TRQX
13/05/2021
14:35:02
00265538794EXPA1
237
9.668
TRQX
13/05/2021
14:36:18
00265539265EXPA1
130
9.668
TRQX
13/05/2021
14:36:18
00265539266EXPA1
190
9.674
TRQX
13/05/2021
14:36:39
00265539333EXPA1
100
9.674
TRQX
13/05/2021
14:38:49
00265540101EXPA1
100
9.674
TRQX
13/05/2021
14:38:52
00265540127EXPA1
290
9.674
TRQX
13/05/2021
14:39:03
00265540221EXPA1
1436
9.674
TRQX
13/05/2021
14:39:03
00265540222EXPA1
5
9.672
TRQX
13/05/2021
14:39:58
00265540433EXPA1
163
9.666
TRQX
13/05/2021
14:43:06
00265541573EXPA1
1379
9.666
TRQX
13/05/2021
14:43:06
00265541574EXPA1
352
9.662
TRQX
13/05/2021
14:46:37
00265542820EXPA1
65
9.666
TRQX
13/05/2021
14:48:17
00265543580EXPA1
65
9.666
TRQX
13/05/2021
14:48:17
00265543583EXPA1
700
9.666
TRQX
13/05/2021
14:48:30
00265543656EXPA1
197
9.666
TRQX
13/05/2021
14:48:30
00265543657EXPA1
161
9.672
TRQX
13/05/2021
14:51:21
00265544552EXPA1
452
9.672
TRQX
13/05/2021
14:51:21
00265544553EXPA1
17
9.682
TRQX
13/05/2021
14:57:53
00265547282EXPA1
100
9.682
TRQX
13/05/2021
14:57:53
00265547283EXPA1
187
9.672
TRQX
13/05/2021
15:04:01
00265549494EXPA1
44
9.672
TRQX
13/05/2021
15:04:01
00265549495EXPA1
516
9.496
XLON
13/05/2021
07:03:30
00265455044EXPA1
871
9.496
XLON
13/05/2021
07:03:30
00265455045EXPA1
633
9.466
XLON
13/05/2021
07:04:25
00265455211EXPA1
524
9.466
XLON
13/05/2021
07:04:25
00265455212EXPA1
156
9.460
XLON
13/05/2021
07:06:41
00265455612EXPA1
479
9.460
XLON
13/05/2021
07:06:41
00265455613EXPA1
505
9.470
XLON
13/05/2021
07:10:35
00265456110EXPA1
212
9.500
XLON
13/05/2021
07:12:17
00265456294EXPA1
82
9.500
XLON
13/05/2021
07:12:17
00265456295EXPA1
636
9.496
XLON
13/05/2021
07:12:27
00265456327EXPA1
56
9.490
XLON
13/05/2021
07:12:31
00265456328EXPA1
441
9.490
XLON
13/05/2021
07:12:31
00265456329EXPA1
587
9.492
XLON
13/05/2021
07:14:49
00265456644EXPA1
112
9.492
XLON
13/05/2021
07:14:57
00265456647EXPA1
200
9.486
XLON
13/05/2021
07:15:06
00265456668EXPA1
200
9.486
XLON
13/05/2021
07:15:15
00265456689EXPA1
375
9.488
XLON
13/05/2021
07:18:37
00265457075EXPA1
81
9.488
XLON
13/05/2021
07:18:37
00265457076EXPA1
410
9.496
XLON
13/05/2021
07:20:24
00265457243EXPA1
165
9.496
XLON
13/05/2021
07:20:24
00265457244EXPA1
544
9.488
XLON
13/05/2021
07:21:05
00265457423EXPA1
435
9.502
XLON
13/05/2021
07:22:50
00265457610EXPA1
570
9.502
XLON
13/05/2021
07:22:50
00265457611EXPA1
200
9.500
XLON
13/05/2021
07:23:25
00265457662EXPA1
508
9.490
XLON
13/05/2021
07:25:24
00265458115EXPA1
580
9.490
XLON
13/05/2021
07:25:24
00265458117EXPA1
100
9.484
XLON
13/05/2021
07:25:44
00265458184EXPA1
100
9.484
XLON
13/05/2021
07:25:44
00265458185EXPA1
100
9.484
XLON
13/05/2021
07:25:44
00265458186EXPA1
100
9.484
XLON
13/05/2021
07:25:44
00265458188EXPA1
100
9.484
XLON
13/05/2021
07:25:44
00265458189EXPA1
325
9.484
XLON
13/05/2021
07:25:46
00265458192EXPA1
93
9.484
XLON
13/05/2021
07:25:46
00265458193EXPA1
307
9.484
XLON
13/05/2021
07:25:46
00265458194EXPA1
967
9.484
XLON
13/05/2021
07:25:46
00265458195EXPA1
808
9.484
XLON
13/05/2021
07:25:47
00265458197EXPA1
469
9.486
XLON
13/05/2021
07:26:20
00265458284EXPA1
32
9.486
XLON
13/05/2021
07:26:20
00265458285EXPA1
565
9.486
XLON
13/05/2021
07:26:20
00265458286EXPA1
555
9.492
XLON
13/05/2021
07:27:25
00265458451EXPA1
610
9.502
XLON
13/05/2021
07:30:04
00265458904EXPA1
600
9.492
XLON
13/05/2021
07:30:21
00265458987EXPA1
31
9.492
XLON
13/05/2021
07:30:21
00265458992EXPA1
1122
9.502
XLON
13/05/2021
07:33:43
00265459399EXPA1
542
9.510
XLON
13/05/2021
07:36:39
00265459747EXPA1
649
9.508
XLON
13/05/2021
07:37:00
00265459787EXPA1
656
9.506
XLON
13/05/2021
07:37:00
00265459789EXPA1
515
9.500
XLON
13/05/2021
07:38:01
00265459920EXPA1
730
9.498
XLON
13/05/2021
07:38:31
00265460006EXPA1
681
9.488
XLON
13/05/2021
07:38:48
00265460067EXPA1
685
9.484
XLON
13/05/2021
07:38:56
00265460104EXPA1
1598
9.484
XLON
13/05/2021
07:38:56
00265460105EXPA1
1146
9.484
XLON
13/05/2021
07:38:56
00265460106EXPA1
1253
9.484
XLON
13/05/2021
07:38:56
00265460107EXPA1
662
9.490
XLON
13/05/2021
07:41:01
00265460425EXPA1
673
9.488
XLON
13/05/2021
07:41:04
00265460441EXPA1
66
9.488
XLON
13/05/2021
07:41:04
00265460444EXPA1
724
9.484
XLON
13/05/2021
07:42:13
00265460855EXPA1
1559
9.484
XLON
13/05/2021
07:42:13
00265460857EXPA1
190
9.484
XLON
13/05/2021
07:42:13
00265460858EXPA1
942
9.484
XLON
13/05/2021
07:43:34
00265461293EXPA1
684
9.484
XLON
13/05/2021
07:43:34
00265461294EXPA1
2233
9.484
XLON
13/05/2021
07:43:34
00265461295EXPA1
580
9.484
XLON
13/05/2021
07:43:34
00265461296EXPA1
1594
9.484
XLON
13/05/2021
07:43:34
00265461297EXPA1
308
9.484
XLON
13/05/2021
07:43:34
00265461298EXPA1
1460
9.484
XLON
13/05/2021
07:43:34
00265461299EXPA1
3087
9.484
XLON
13/05/2021
07:43:34
00265461300EXPA1
3084
9.484
XLON
13/05/2021
07:43:34
00265461301EXPA1
666
9.484
XLON
13/05/2021
07:43:34
00265461302EXPA1
1471
9.484
XLON
13/05/2021
07:43:34
00265461303EXPA1
3000
9.474
XLON
13/05/2021
07:44:02
00265461382EXPA1
3165
9.474
XLON
13/05/2021
07:44:02
00265461384EXPA1
322
9.474
XLON
13/05/2021
07:44:02
00265461386EXPA1
156
9.474
XLON
13/05/2021
07:44:02
00265461388EXPA1
73
9.474
XLON
13/05/2021
07:44:02
00265461389EXPA1
130
9.474
XLON
13/05/2021
07:44:02
00265461393EXPA1
1121
9.474
XLON
13/05/2021
07:44:02
00265461394EXPA1
118
9.474
XLON
13/05/2021
07:44:02
00265461396EXPA1
70
9.474
XLON
13/05/2021
07:44:02
00265461398EXPA1
487
9.474
XLON
13/05/2021
07:44:02
00265461399EXPA1
1221
9.474
XLON
13/05/2021
07:44:02
00265461401EXPA1
500
9.474
XLON
13/05/2021
07:44:02
00265461410EXPA1
259
9.474
XLON
13/05/2021
07:44:02
00265461413EXPA1
2575
9.474
XLON
13/05/2021
07:44:02
00265461414EXPA1
259
9.474
XLON
13/05/2021
07:44:02
00265461428EXPA1
601
9.482
XLON
13/05/2021
07:44:43
00265461603EXPA1
617
9.480
XLON
13/05/2021
07:45:23
00265461707EXPA1
532
9.490
XLON
13/05/2021
07:46:25
00265461864EXPA1
692
9.490
XLON
13/05/2021
07:46:25
00265461865EXPA1
254
9.490
XLON
13/05/2021
07:46:25
00265461866EXPA1
693
9.480
XLON
13/05/2021
07:47:54
00265462827EXPA1
799
9.480
XLON
13/05/2021
07:47:54
00265462831EXPA1
4307
9.480
XLON
13/05/2021
07:47:54
00265462833EXPA1
1293
9.480
XLON
13/05/2021
07:47:54
00265462834EXPA1
945
9.480
XLON
13/05/2021
07:47:54
00265462835EXPA1
1796
9.480
XLON
13/05/2021
07:47:54
00265462836EXPA1
1012
9.480
XLON
13/05/2021
07:47:54
00265462839EXPA1
103
9.480
XLON
13/05/2021
07:48:08
00265462904EXPA1
5298
9.480
XLON
13/05/2021
07:48:08
00265462905EXPA1
814
9.480
XLON
13/05/2021
07:48:14
00265462926EXPA1
778
9.480
XLON
13/05/2021
07:48:14
00265462927EXPA1
660
9.480
XLON
13/05/2021
07:48:17
00265462965EXPA1
2301
9.480
XLON
13/05/2021
07:48:17
00265462967EXPA1
304
9.474
XLON
13/05/2021
07:48:18
00265462974EXPA1
3038
9.474
XLON
13/05/2021
07:49:10
00265463178EXPA1
497
9.474
XLON
13/05/2021
07:49:10
00265463180EXPA1
2751
9.474
XLON
13/05/2021
07:49:10
00265463181EXPA1
150
9.474
XLON
13/05/2021
07:49:10
00265463194EXPA1
661
9.474
XLON
13/05/2021
07:49:10
00265463198EXPA1
811
9.474
XLON
13/05/2021
07:49:10
00265463200EXPA1
766
9.474
XLON
13/05/2021
07:49:10
00265463206EXPA1
150
9.474
XLON
13/05/2021
07:49:10
00265463209EXPA1
1608
9.474
XLON
13/05/2021
07:49:10
00265463211EXPA1
620
9.474
XLON
13/05/2021
07:49:10
00265463218EXPA1
685
9.474
XLON
13/05/2021
07:49:10
00265463228EXPA1
723
9.472
XLON
13/05/2021
07:49:10
00265463231EXPA1
763
9.458
XLON
13/05/2021
07:51:21
00265463714EXPA1
790
9.454
XLON
13/05/2021
07:51:33
00265463818EXPA1
93
9.454
XLON
13/05/2021
07:53:28
00265464388EXPA1
706
9.454
XLON
13/05/2021
07:53:28
00265464389EXPA1
290
9.452
XLON
13/05/2021
07:54:00
00265464467EXPA1
535
9.452
XLON
13/05/2021
07:54:00
00265464468EXPA1
777
9.452
XLON
13/05/2021
07:57:30
00265465228EXPA1
739
9.452
XLON
13/05/2021
07:57:30
00265465229EXPA1
784
9.446
XLON
13/05/2021
07:59:08
00265465511EXPA1
125
9.442
XLON
13/05/2021
07:59:36
00265465612EXPA1
620
9.442
XLON
13/05/2021
07:59:36
00265465616EXPA1
856
9.438
XLON
13/05/2021
08:00:21
00265465745EXPA1
74
9.436
XLON
13/05/2021
08:00:21
00265465746EXPA1
64
9.436
XLON
13/05/2021
08:00:21
00265465747EXPA1
9144
9.438
XLON
13/05/2021
08:00:21
00265465748EXPA1
382
9.436
XLON
13/05/2021
08:00:21
00265465749EXPA1
280
9.438
XLON
13/05/2021
08:00:21
00265465750EXPA1
320
9.438
XLON
13/05/2021
08:00:21
00265465751EXPA1
400
9.434
XLON
13/05/2021
08:01:01
00265465882EXPA1
200
9.434
XLON
13/05/2021
08:01:06
00265465908EXPA1
817
9.430
XLON
13/05/2021
08:01:22
00265465961EXPA1
756
9.420
XLON
13/05/2021
08:01:59
00265466167EXPA1
1623
9.434
XLON
13/05/2021
08:04:27
00265466841EXPA1
512
9.432
XLON
13/05/2021
08:04:34
00265466859EXPA1
173
9.432
XLON
13/05/2021
08:04:34
00265466860EXPA1
10
9.432
XLON
13/05/2021
08:04:34
00265466861EXPA1
585
9.426
XLON
13/05/2021
08:04:57
00265466932EXPA1
743
9.438
XLON
13/05/2021
08:06:48
00265467281EXPA1
756
9.436
XLON
13/05/2021
08:06:48
00265467287EXPA1
69
9.438
XLON
13/05/2021
08:06:48
00265467288EXPA1
492
9.430
XLON
13/05/2021
08:06:53
00265467313EXPA1
145
9.430
XLON
13/05/2021
08:06:53
00265467314EXPA1
657
9.430
XLON
13/05/2021
08:08:39
00265467606EXPA1
793
9.430
XLON
13/05/2021
08:08:39
00265467609EXPA1
13
9.430
XLON
13/05/2021
08:08:39
00265467610EXPA1
453
9.430
XLON
13/05/2021
08:08:57
00265467674EXPA1
343
9.430
XLON
13/05/2021
08:08:57
00265467676EXPA1
173
9.430
XLON
13/05/2021
08:08:57
00265467678EXPA1
200
9.422
XLON
13/05/2021
08:09:37
00265467818EXPA1
46
9.422
XLON
13/05/2021
08:09:37
00265467819EXPA1
589
9.410
XLON
13/05/2021
08:10:13
00265467988EXPA1
770
9.406
XLON
13/05/2021
08:10:20
00265468047EXPA1
600
9.412
XLON
13/05/2021
08:11:35
00265468351EXPA1
189
9.412
XLON
13/05/2021
08:11:35
00265468352EXPA1
633
9.404
XLON
13/05/2021
08:12:31
00265468543EXPA1
564
9.402
XLON
13/05/2021
08:13:53
00265468905EXPA1
127
9.402
XLON
13/05/2021
08:13:53
00265468906EXPA1
924
9.412
XLON
13/05/2021
08:17:05
00265469448EXPA1
684
9.414
XLON
13/05/2021
08:19:03
00265469890EXPA1
702
9.408
XLON
13/05/2021
08:19:38
00265470081EXPA1
1127
9.416
XLON
13/05/2021
08:21:39
00265470406EXPA1
703
9.444
XLON
13/05/2021
08:25:04
00265470974EXPA1
792
9.422
XLON
13/05/2021
08:29:03
00265471767EXPA1
683
9.422
XLON
13/05/2021
08:29:03
00265471771EXPA1
550
9.408
XLON
13/05/2021
08:30:11
00265472080EXPA1
754
9.410
XLON
13/05/2021
08:30:42
00265472180EXPA1
576
9.406
XLON
13/05/2021
08:31:18
00265472338EXPA1
91
9.410
XLON
13/05/2021
08:31:23
00265472358EXPA1
93
9.410
XLON
13/05/2021
08:31:23
00265472359EXPA1
127
9.410
XLON
13/05/2021
08:31:23
00265472360EXPA1
200
9.408
XLON
13/05/2021
08:32:31
00265472659EXPA1
310
9.416
XLON
13/05/2021
08:34:14
00265472915EXPA1
509
9.416
XLON
13/05/2021
08:34:14
00265472916EXPA1
323
9.416
XLON
13/05/2021
08:34:14
00265472917EXPA1
200
9.420
XLON
13/05/2021
08:36:48
00265473419EXPA1
527
9.420
XLON
13/05/2021
08:36:50
00265473439EXPA1
546
9.420
XLON
13/05/2021
08:36:50
00265473440EXPA1
1616
9.434
XLON
13/05/2021
08:38:55
00265473773EXPA1
669
9.440
XLON
13/05/2021
08:40:16
00265473960EXPA1
475
9.440
XLON
13/05/2021
08:41:53
00265474198EXPA1
485
9.436
XLON
13/05/2021
08:42:40
00265474332EXPA1
472
9.434
XLON
13/05/2021
08:42:40
00265474333EXPA1
200
9.432
XLON
13/05/2021
08:42:46
00265474365EXPA1
64
9.432
XLON
13/05/2021
08:42:46
00265474366EXPA1
112
9.432
XLON
13/05/2021
08:42:46
00265474367EXPA1
589
9.446
XLON
13/05/2021
08:44:11
00265474574EXPA1
429
9.450
XLON
13/05/2021
08:47:55
00265474991EXPA1
57
9.450
XLON
13/05/2021
08:47:55
00265475000EXPA1
427
9.436
XLON
13/05/2021
08:48:58
00265475179EXPA1
492
9.436
XLON
13/05/2021
08:48:58
00265475180EXPA1
245
9.436
XLON
13/05/2021
08:48:58
00265475182EXPA1
821
9.446
XLON
13/05/2021
08:51:46
00265475620EXPA1
609
9.446
XLON
13/05/2021
08:51:46
00265475623EXPA1
599
9.470
XLON
13/05/2021
09:18:45
00265479975EXPA1
532
9.470
XLON
13/05/2021
09:18:45
00265479977EXPA1
200
9.474
XLON
13/05/2021
09:26:04
00265481337EXPA1
154
9.476
XLON
13/05/2021
09:26:30
00265481397EXPA1
662
9.472
XLON
13/05/2021
09:28:03
00265481589EXPA1
27
9.472
XLON
13/05/2021
09:28:03
00265481590EXPA1
517
9.472
XLON
13/05/2021
09:28:03
00265481591EXPA1
622
9.472
XLON
13/05/2021
09:28:52
00265481675EXPA1
529
9.466
XLON
13/05/2021
09:31:26
00265482116EXPA1
540
9.466
XLON
13/05/2021
09:31:26
00265482117EXPA1
656
9.462
XLON
13/05/2021
09:34:24
00265482466EXPA1
635
9.462
XLON
13/05/2021
09:34:24
00265482467EXPA1
124
9.456
XLON
13/05/2021
09:36:22
00265482995EXPA1
452
9.464
XLON
13/05/2021
09:38:14
00265483260EXPA1
1223
9.470
XLON
13/05/2021
09:41:45
00265483650EXPA1
200
9.470
XLON
13/05/2021
09:42:23
00265483723EXPA1
250
9.470
XLON
13/05/2021
09:42:23
00265483724EXPA1
106
9.470
XLON
13/05/2021
09:42:23
00265483725EXPA1
441
9.470
XLON
13/05/2021
09:42:23
00265483726EXPA1
526
9.478
XLON
13/05/2021
09:44:10
00265483966EXPA1
452
9.478
XLON
13/05/2021
09:44:10
00265483967EXPA1
594
9.478
XLON
13/05/2021
09:46:49
00265484284EXPA1
141
9.478
XLON
13/05/2021
09:46:49
00265484287EXPA1
18
9.478
XLON
13/05/2021
09:47:29
00265484445EXPA1
1234
9.478
XLON
13/05/2021
09:47:31
00265484447EXPA1
556
9.474
XLON
13/05/2021
09:48:28
00265484572EXPA1
193
9.474
XLON
13/05/2021
09:52:38
00265485232EXPA1
200
9.484
XLON
13/05/2021
09:54:32
00265485646EXPA1
143
9.484
XLON
13/05/2021
09:56:11
00265485899EXPA1
200
9.484
XLON
13/05/2021
09:56:14
00265485924EXPA1
200
9.484
XLON
13/05/2021
09:57:11
00265486057EXPA1
200
9.484
XLON
13/05/2021
09:57:14
00265486087EXPA1
200
9.484
XLON
13/05/2021
09:57:17
00265486093EXPA1
200
9.484
XLON
13/05/2021
09:57:23
00265486118EXPA1
590
9.482
XLON
13/05/2021
09:57:49
00265486156EXPA1
562
9.482
XLON
13/05/2021
09:57:49
00265486157EXPA1
453
9.478
XLON
13/05/2021
09:59:25
00265486382EXPA1
200
9.480
XLON
13/05/2021
10:01:14
00265486539EXPA1
179
9.480
XLON
13/05/2021
10:01:14
00265486540EXPA1
187
9.480
XLON
13/05/2021
10:02:51
00265486774EXPA1
194
9.480
XLON
13/05/2021
10:02:54
00265486791EXPA1
270
9.480
XLON
13/05/2021
10:02:54
00265486794EXPA1
446
9.476
XLON
13/05/2021
10:03:37
00265486925EXPA1
26
9.476
XLON
13/05/2021
10:03:37
00265486926EXPA1
514
9.476
XLON
13/05/2021
10:04:37
00265487173EXPA1
524
9.476
XLON
13/05/2021
10:04:37
00265487174EXPA1
496
9.466
XLON
13/05/2021
10:08:55
00265487788EXPA1
717
9.474
XLON
13/05/2021
10:09:55
00265487936EXPA1
699
9.474
XLON
13/05/2021
10:09:55
00265487938EXPA1
200
9.472
XLON
13/05/2021
10:10:19
00265487998EXPA1
200
9.474
XLON
13/05/2021
10:11:41
00265488097EXPA1
200
9.474
XLON
13/05/2021
10:12:42
00265488189EXPA1
563
9.486
XLON
13/05/2021
10:24:05
00265490432EXPA1
50
9.486
XLON
13/05/2021
10:25:59
00265490678EXPA1
200
9.486
XLON
13/05/2021
10:26:04
00265490717EXPA1
453
9.486
XLON
13/05/2021
10:26:34
00265490806EXPA1
578
9.486
XLON
13/05/2021
10:31:00
00265491329EXPA1
595
9.486
XLON
13/05/2021
10:31:00
00265491330EXPA1
52
9.486
XLON
13/05/2021
10:31:00
00265491331EXPA1
497
9.488
XLON
13/05/2021
10:31:49
00265491422EXPA1
495
9.484
XLON
13/05/2021
10:34:14
00265491758EXPA1
567
9.484
XLON
13/05/2021
10:34:14
00265491759EXPA1
103
9.478
XLON
13/05/2021
10:34:38
00265491827EXPA1
200
9.482
XLON
13/05/2021
10:35:24
00265491932EXPA1
200
9.482
XLON
13/05/2021
10:35:24
00265491933EXPA1
100
9.482
XLON
13/05/2021
10:35:24
00265491935EXPA1
573
9.486
XLON
13/05/2021
10:36:43
00265492124EXPA1
312
9.490
XLON
13/05/2021
10:40:43
00265492572EXPA1
539
9.490
XLON
13/05/2021
10:40:43
00265492573EXPA1
200
9.490
XLON
13/05/2021
10:40:43
00265492574EXPA1
568
9.490
XLON
13/05/2021
10:48:30
00265493420EXPA1
807
9.490
XLON
13/05/2021
10:50:16
00265493650EXPA1
218
9.486
XLON
13/05/2021
10:51:43
00265493869EXPA1
71
9.520
XLON
13/05/2021
11:05:49
00265495979EXPA1
286
9.520
XLON
13/05/2021
11:05:49
00265495980EXPA1
362
9.520
XLON
13/05/2021
11:05:49
00265495981EXPA1
592
9.526
XLON
13/05/2021
11:07:06
00265496120EXPA1
709
9.524
XLON
13/05/2021
11:08:33
00265496295EXPA1
50
9.524
XLON
13/05/2021
11:08:33
00265496296EXPA1
200
9.522
XLON
13/05/2021
11:09:46
00265496396EXPA1
455
9.522
XLON
13/05/2021
11:09:46
00265496397EXPA1
401
9.526
XLON
13/05/2021
11:11:30
00265496588EXPA1
99
9.526
XLON
13/05/2021
11:11:30
00265496589EXPA1
92
9.526
XLON
13/05/2021
11:11:30
00265496590EXPA1
626
9.518
XLON
13/05/2021
11:12:23
00265496699EXPA1
91
9.524
XLON
13/05/2021
11:22:17
00265497657EXPA1
200
9.548
XLON
13/05/2021
11:37:17
00265499529EXPA1
200
9.548
XLON
13/05/2021
11:37:28
00265499558EXPA1
453
9.550
XLON
13/05/2021
11:48:25
00265500762EXPA1
193
9.564
XLON
13/05/2021
11:59:24
00265502161EXPA1
40
9.564
XLON
13/05/2021
12:04:47
00265502831EXPA1
1267
9.568
XLON
13/05/2021
12:05:01
00265502908EXPA1
433
9.568
XLON
13/05/2021
12:05:01
00265502909EXPA1
90
9.580
XLON
13/05/2021
12:09:21
00265503529EXPA1
453
9.580
XLON
13/05/2021
12:09:21
00265503530EXPA1
107
9.586
XLON
13/05/2021
12:11:42
00265503914EXPA1
28
9.586
XLON
13/05/2021
12:11:42
00265503915EXPA1
440
9.582
XLON
13/05/2021
12:12:37
00265504028EXPA1
166
9.582
XLON
13/05/2021
12:12:37
00265504029EXPA1
549
9.574
XLON
13/05/2021
12:14:18
00265504214EXPA1
200
9.576
XLON
13/05/2021
12:14:26
00265504223EXPA1
200
9.576
XLON
13/05/2021
12:14:29
00265504231EXPA1
200
9.576
XLON
13/05/2021
12:14:32
00265504239EXPA1
380
9.576
XLON
13/05/2021
12:14:46
00265504264EXPA1
501
9.580
XLON
13/05/2021
12:18:01
00265504747EXPA1
200
9.580
XLON
13/05/2021
12:18:06
00265504783EXPA1
452
9.580
XLON
13/05/2021
12:18:06
00265504785EXPA1
380
9.580
XLON
13/05/2021
12:18:06
00265504787EXPA1
40
9.580
XLON
13/05/2021
12:18:16
00265504824EXPA1
875
9.580
XLON
13/05/2021
12:18:22
00265504847EXPA1
287
9.580
XLON
13/05/2021
12:18:22
00265504851EXPA1
25
9.580
XLON
13/05/2021
12:18:22
00265504852EXPA1
479
9.584
XLON
13/05/2021
12:20:39
00265505149EXPA1
99
9.590
XLON
13/05/2021
12:22:00
00265505403EXPA1
200
9.590
XLON
13/05/2021
12:22:00
00265505404EXPA1
319
9.588
XLON
13/05/2021
12:22:19
00265505463EXPA1
316
9.588
XLON
13/05/2021
12:22:19
00265505464EXPA1
499
9.588
XLON
13/05/2021
12:29:26
00265506555EXPA1
7
9.588
XLON
13/05/2021
12:29:52
00265506645EXPA1
105
9.588
XLON
13/05/2021
12:29:52
00265506646EXPA1
490
9.582
XLON
13/05/2021
12:30:09
00265506742EXPA1
499
9.584
XLON
13/05/2021
12:32:27
00265507643EXPA1
595
9.582
XLON
13/05/2021
12:34:03
00265507853EXPA1
200
9.578
XLON
13/05/2021
12:34:25
00265507945EXPA1
188
9.578
XLON
13/05/2021
12:34:25
00265507946EXPA1
154
9.578
XLON
13/05/2021
12:34:25
00265507947EXPA1
150
9.578
XLON
13/05/2021
12:34:25
00265507948EXPA1
220
9.578
XLON
13/05/2021
12:34:25
00265507949EXPA1
484
9.580
XLON
13/05/2021
12:35:05
00265508077EXPA1
594
9.580
XLON
13/05/2021
12:37:13
00265508606EXPA1
200
9.580
XLON
13/05/2021
12:37:18
00265508628EXPA1
1169
9.582
XLON
13/05/2021
12:37:18
00265508629EXPA1
123
9.582
XLON
13/05/2021
12:37:18
00265508630EXPA1
361
9.574
XLON
13/05/2021
12:39:11
00265509044EXPA1
200
9.578
XLON
13/05/2021
12:41:48
00265509610EXPA1
217
9.578
XLON
13/05/2021
12:41:48
00265509611EXPA1
200
9.574
XLON
13/05/2021
12:41:48
00265509612EXPA1
203
9.576
XLON
13/05/2021
12:41:48
00265509615EXPA1
616
9.576
XLON
13/05/2021
12:43:18
00265509994EXPA1
562
9.574
XLON
13/05/2021
12:44:00
00265510174EXPA1
132
9.572
XLON
13/05/2021
12:45:47
00265510467EXPA1
58
9.572
XLON
13/05/2021
12:45:47
00265510468EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510469EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510470EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510471EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510472EXPA1
61
9.572
XLON
13/05/2021
12:45:47
00265510473EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510474EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510475EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510476EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510477EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510478EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510479EXPA1
38
9.572
XLON
13/05/2021
12:45:47
00265510480EXPA1
40
9.572
XLON
13/05/2021
12:45:47
00265510481EXPA1
21
9.572
XLON
13/05/2021
12:45:47
00265510482EXPA1
328
9.568
XLON
13/05/2021
12:45:47
00265510483EXPA1
138
9.568
XLON
13/05/2021
12:45:47
00265510484EXPA1
543
9.572
XLON
13/05/2021
12:46:59
00265510642EXPA1
506
9.572
XLON
13/05/2021
12:47:30
00265510697EXPA1
577
9.570
XLON
13/05/2021
12:47:59
00265510725EXPA1
200
9.574
XLON
13/05/2021
12:52:16
00265511544EXPA1
200
9.574
XLON
13/05/2021
12:52:16
00265511545EXPA1
200
9.574
XLON
13/05/2021
12:52:16
00265511546EXPA1
60
9.572
XLON
13/05/2021
12:52:16
00265511548EXPA1
255
9.572
XLON
13/05/2021
12:52:16
00265511550EXPA1
84
9.572
XLON
13/05/2021
12:52:16
00265511553EXPA1
84
9.572
XLON
13/05/2021
12:52:16
00265511554EXPA1
84
9.572
XLON
13/05/2021
12:52:16
00265511557EXPA1
585
9.568
XLON
13/05/2021
12:53:35
00265511729EXPA1
1395
9.572
XLON
13/05/2021
12:56:08
00265512111EXPA1
200
9.572
XLON
13/05/2021
12:59:09
00265512393EXPA1
145
9.572
XLON
13/05/2021
13:00:11
00265512613EXPA1
26
9.572
XLON
13/05/2021
13:00:11
00265512614EXPA1
32
9.572
XLON
13/05/2021
13:00:11
00265512615EXPA1
75
9.572
XLON
13/05/2021
13:00:11
00265512617EXPA1
45
9.574
XLON
13/05/2021
13:00:12
00265512622EXPA1
18
9.574
XLON
13/05/2021
13:00:12
00265512623EXPA1
589
9.576
XLON
13/05/2021
13:00:47
00265512703EXPA1
162
9.568
XLON
13/05/2021
13:02:15
00265512896EXPA1
290
9.568
XLON
13/05/2021
13:02:15
00265512897EXPA1
59
9.568
XLON
13/05/2021
13:02:15
00265512898EXPA1
200
9.570
XLON
13/05/2021
13:03:33
00265513109EXPA1
150
9.570
XLON
13/05/2021
13:03:33
00265513110EXPA1
200
9.570
XLON
13/05/2021
13:03:33
00265513111EXPA1
557
9.572
XLON
13/05/2021
13:05:08
00265513333EXPA1
719
9.572
XLON
13/05/2021
13:05:08
00265513334EXPA1
102
9.572
XLON
13/05/2021
13:06:26
00265513509EXPA1
28
9.572
XLON
13/05/2021
13:06:26
00265513512EXPA1
119
9.572
XLON
13/05/2021
13:06:26
00265513513EXPA1
200
9.574
XLON
13/05/2021
13:08:35
00265513995EXPA1
200
9.574
XLON
13/05/2021
13:08:47
00265514016EXPA1
453
9.574
XLON
13/05/2021
13:08:47
00265514018EXPA1
36
9.596
XLON
13/05/2021
13:09:44
00265514216EXPA1
150
9.598
XLON
13/05/2021
13:10:03
00265514304EXPA1
1247
9.598
XLON
13/05/2021
13:10:04
00265514305EXPA1
665
9.598
XLON
13/05/2021
13:10:04
00265514306EXPA1
200
9.594
XLON
13/05/2021
13:12:57
00265514774EXPA1
34
9.594
XLON
13/05/2021
13:13:12
00265514800EXPA1
200
9.594
XLON
13/05/2021
13:14:00
00265514905EXPA1
37
9.594
XLON
13/05/2021
13:14:00
00265514906EXPA1
101
9.594
XLON
13/05/2021
13:14:00
00265514907EXPA1
579
9.590
XLON
13/05/2021
13:14:32
00265515000EXPA1
200
9.590
XLON
13/05/2021
13:14:49
00265515044EXPA1
217
9.590
XLON
13/05/2021
13:14:49
00265515045EXPA1
43
9.590
XLON
13/05/2021
13:14:52
00265515051EXPA1
453
9.590
XLON
13/05/2021
13:14:52
00265515052EXPA1
200
9.588
XLON
13/05/2021
13:15:09
00265515126EXPA1
370
9.590
XLON
13/05/2021
13:15:09
00265515129EXPA1
218
9.590
XLON
13/05/2021
13:15:09
00265515130EXPA1
200
9.594
XLON
13/05/2021
13:16:21
00265515312EXPA1
92
9.594
XLON
13/05/2021
13:16:21
00265515313EXPA1
200
9.594
XLON
13/05/2021
13:16:21
00265515314EXPA1
229
9.594
XLON
13/05/2021
13:16:21
00265515315EXPA1
348
9.592
XLON
13/05/2021
13:19:01
00265515698EXPA1
142
9.592
XLON
13/05/2021
13:19:01
00265515700EXPA1
733
9.598
XLON
13/05/2021
13:20:35
00265515961EXPA1
460
9.598
XLON
13/05/2021
13:20:35
00265515962EXPA1
200
9.596
XLON
13/05/2021
13:23:20
00265516552EXPA1
200
9.596
XLON
13/05/2021
13:23:20
00265516554EXPA1
200
9.596
XLON
13/05/2021
13:23:20
00265516555EXPA1
16
9.594
XLON
13/05/2021
13:24:01
00265516644EXPA1
200
9.600
XLON
13/05/2021
13:28:54
00265517528EXPA1
32
9.600
XLON
13/05/2021
13:29:08
00265517556EXPA1
625
9.596
XLON
13/05/2021
13:30:01
00265517786EXPA1
699
9.584
XLON
13/05/2021
13:30:25
00265518001EXPA1
5
9.584
XLON
13/05/2021
13:30:26
00265518004EXPA1
200
9.594
XLON
13/05/2021
13:31:18
00265518233EXPA1
370
9.594
XLON
13/05/2021
13:31:18
00265518234EXPA1
309
9.618
XLON
13/05/2021
13:39:23
00265520554EXPA1
209
9.618
XLON
13/05/2021
13:39:23
00265520556EXPA1
150
9.626
XLON
13/05/2021
13:40:35
00265520870EXPA1
1779
9.626
XLON
13/05/2021
13:40:36
00265520885EXPA1
502
9.622
XLON
13/05/2021
13:40:58
00265521005EXPA1
861
9.630
XLON
13/05/2021
13:42:26
00265521958EXPA1
522
9.630
XLON
13/05/2021
13:42:26
00265521959EXPA1
200
9.628
XLON
13/05/2021
13:43:07
00265522219EXPA1
547
9.628
XLON
13/05/2021
13:43:07
00265522222EXPA1
7
9.650
XLON
13/05/2021
14:02:08
00265527987EXPA1
165
9.650
XLON
13/05/2021
14:02:38
00265528112EXPA1
4
9.652
XLON
13/05/2021
14:02:44
00265528139EXPA1
19
9.652
XLON
13/05/2021
14:02:44
00265528140EXPA1
415
9.656
XLON
13/05/2021
14:04:10
00265528671EXPA1
200
9.656
XLON
13/05/2021
14:04:54
00265528979EXPA1
907
9.660
XLON
13/05/2021
14:05:33
00265529217EXPA1
151
9.660
XLON
13/05/2021
14:05:33
00265529218EXPA1
458
9.660
XLON
13/05/2021
14:06:47
00265529605EXPA1
48
9.658
XLON
13/05/2021
14:07:04
00265529712EXPA1
200
9.656
XLON
13/05/2021
14:07:07
00265529731EXPA1
1012
9.658
XLON
13/05/2021
14:07:13
00265529757EXPA1
11
9.658
XLON
13/05/2021
14:07:13
00265529759EXPA1
200
9.656
XLON
13/05/2021
14:08:25
00265530122EXPA1
200
9.656
XLON
13/05/2021
14:08:25
00265530123EXPA1
200
9.656
XLON
13/05/2021
14:08:37
00265530178EXPA1
505
9.654
XLON
13/05/2021
14:08:39
00265530197EXPA1
200
9.652
XLON
13/05/2021
14:08:44
00265530229EXPA1
943
9.652
XLON
13/05/2021
14:08:59
00265530331EXPA1
453
9.652
XLON
13/05/2021
14:08:59
00265530332EXPA1
86
9.652
XLON
13/05/2021
14:08:59
00265530333EXPA1
42
9.652
XLON
13/05/2021
14:09:02
00265530340EXPA1
200
9.652
XLON
13/05/2021
14:09:50
00265530558EXPA1
200
9.652
XLON
13/05/2021
14:09:53
00265530568EXPA1
511
9.648
XLON
13/05/2021
14:10:07
00265530638EXPA1
902
9.648
XLON
13/05/2021
14:10:18
00265530762EXPA1
580
9.648
XLON
13/05/2021
14:10:18
00265530763EXPA1
150
9.658
XLON
13/05/2021
14:13:29
00265531873EXPA1
370
9.658
XLON
13/05/2021
14:14:11
00265532126EXPA1
200
9.658
XLON
13/05/2021
14:14:11
00265532128EXPA1
250
9.658
XLON
13/05/2021
14:14:11
00265532130EXPA1
200
9.658
XLON
13/05/2021
14:14:17
00265532172EXPA1
200
9.658
XLON
13/05/2021
14:14:20
00265532195EXPA1
200
9.658
XLON
13/05/2021
14:14:48
00265532396EXPA1
1013
9.660
XLON
13/05/2021
14:15:12
00265532524EXPA1
469
9.660
XLON
13/05/2021
14:15:12
00265532525EXPA1
101
9.660
XLON
13/05/2021
14:15:13
00265532529EXPA1
200
9.656
XLON
13/05/2021
14:18:20
00265533661EXPA1
200
9.656
XLON
13/05/2021
14:18:29
00265533704EXPA1
68
9.656
XLON
13/05/2021
14:18:29
00265533705EXPA1
37
9.656
XLON
13/05/2021
14:18:52
00265533783EXPA1
135
9.656
XLON
13/05/2021
14:18:52
00265533784EXPA1
186
9.656
XLON
13/05/2021
14:18:52
00265533785EXPA1
223
9.648
XLON
13/05/2021
14:19:10
00265533878EXPA1
193
9.648
XLON
13/05/2021
14:19:24
00265533989EXPA1
103
9.646
XLON
13/05/2021
14:19:42
00265534065EXPA1
200
9.640
XLON
13/05/2021
14:20:33
00265534312EXPA1
800
9.640
XLON
13/05/2021
14:20:33
00265534313EXPA1
148
9.640
XLON
13/05/2021
14:20:33
00265534314EXPA1
36
9.640
XLON
13/05/2021
14:20:33
00265534317EXPA1
148
9.652
XLON
13/05/2021
14:21:50
00265534769EXPA1
250
9.662
XLON
13/05/2021
14:23:09
00265535186EXPA1
101
9.660
XLON
13/05/2021
14:23:09
00265535187EXPA1
200
9.662
XLON
13/05/2021
14:23:09
00265535188EXPA1
258
9.662
XLON
13/05/2021
14:23:09
00265535189EXPA1
50
9.660
XLON
13/05/2021
14:23:09
00265535190EXPA1
200
9.662
XLON
13/05/2021
14:23:09
00265535192EXPA1
364
9.662
XLON
13/05/2021
14:23:09
00265535194EXPA1
500
9.662
XLON
13/05/2021
14:23:31
00265535265EXPA1
500
9.662
XLON
13/05/2021
14:23:31
00265535266EXPA1
500
9.662
XLON
13/05/2021
14:23:31
00265535267EXPA1
261
9.662
XLON
13/05/2021
14:23:31
00265535268EXPA1
335
9.664
XLON
13/05/2021
14:25:22
00265535908EXPA1
370
9.664
XLON
13/05/2021
14:25:43
00265536067EXPA1
523
9.664
XLON
13/05/2021
14:27:58
00265536652EXPA1
200
9.660
XLON
13/05/2021
14:28:24
00265536779EXPA1
402
9.666
XLON
13/05/2021
14:29:34
00265537117EXPA1
125
9.666
XLON
13/05/2021
14:29:34
00265537118EXPA1
200
9.668
XLON
13/05/2021
14:30:33
00265537387EXPA1
102
9.666
XLON
13/05/2021
14:31:58
00265537768EXPA1
980
9.666
XLON
13/05/2021
14:31:58
00265537769EXPA1
371
9.666
XLON
13/05/2021
14:31:58
00265537770EXPA1
6
9.666
XLON
13/05/2021
14:31:58
00265537771EXPA1
371
9.666
XLON
13/05/2021
14:32:01
00265537776EXPA1
1105
9.666
XLON
13/05/2021
14:32:01
00265537777EXPA1
734
9.666
XLON
13/05/2021
14:32:04
00265537799EXPA1
200
9.668
XLON
13/05/2021
14:32:43
00265537936EXPA1
931
9.672
XLON
13/05/2021
14:33:16
00265538114EXPA1
282
9.672
XLON
13/05/2021
14:33:16
00265538115EXPA1
619
9.672
XLON
13/05/2021
14:34:16
00265538490EXPA1
538
9.670
XLON
13/05/2021
14:34:33
00265538579EXPA1
200
9.666
XLON
13/05/2021
14:34:50
00265538685EXPA1
200
9.666
XLON
13/05/2021
14:34:53
00265538712EXPA1
60
9.664
XLON
13/05/2021
14:35:02
00265538795EXPA1
634
9.664
XLON
13/05/2021
14:35:02
00265538796EXPA1
200
9.666
XLON
13/05/2021
14:36:09
00265539201EXPA1
453
9.666
XLON
13/05/2021
14:36:09
00265539202EXPA1
370
9.674
XLON
13/05/2021
14:36:39
00265539334EXPA1
200
9.674
XLON
13/05/2021
14:36:39
00265539335EXPA1
351
9.674
XLON
13/05/2021
14:36:48
00265539404EXPA1
616
9.674
XLON
13/05/2021
14:37:34
00265539632EXPA1
200
9.674
XLON
13/05/2021
14:37:34
00265539634EXPA1
581
9.674
XLON
13/05/2021
14:37:34
00265539644EXPA1
338
9.674
XLON
13/05/2021
14:37:34
00265539645EXPA1
200
9.672
XLON
13/05/2021
14:38:46
00265540077EXPA1
200
9.672
XLON
13/05/2021
14:38:52
00265540128EXPA1
200
9.672
XLON
13/05/2021
14:39:00
00265540209EXPA1
505
9.672
XLON
13/05/2021
14:39:58
00265540430EXPA1
363
9.672
XLON
13/05/2021
14:39:58
00265540431EXPA1
162
9.668
XLON
13/05/2021
14:42:01
00265541304EXPA1
200
9.668
XLON
13/05/2021
14:42:03
00265541314EXPA1
3
9.668
XLON
13/05/2021
14:42:03
00265541315EXPA1
101
9.668
XLON
13/05/2021
14:42:03
00265541316EXPA1
409
9.668
XLON
13/05/2021
14:42:03
00265541317EXPA1
32
9.666
XLON
13/05/2021
14:42:16
00265541366EXPA1
329
9.666
XLON
13/05/2021
14:42:16
00265541367EXPA1
109
9.666
XLON
13/05/2021
14:42:16
00265541368EXPA1
42
9.664
XLON
13/05/2021
14:42:38
00265541440EXPA1
39
9.664
XLON
13/05/2021
14:42:38
00265541442EXPA1
200
9.664
XLON
13/05/2021
14:43:03
00265541550EXPA1
684
9.662
XLON
13/05/2021
14:43:59
00265541847EXPA1
38
9.660
XLON
13/05/2021
14:44:33
00265542008EXPA1
80
9.660
XLON
13/05/2021
14:44:33
00265542009EXPA1
433
9.660
XLON
13/05/2021
14:44:33
00265542011EXPA1
280
9.654
XLON
13/05/2021
14:45:06
00265542286EXPA1
452
9.654
XLON
13/05/2021
14:45:06
00265542287EXPA1
374
9.654
XLON
13/05/2021
14:45:06
00265542288EXPA1
150
9.654
XLON
13/05/2021
14:45:06
00265542289EXPA1
218
9.654
XLON
13/05/2021
14:45:06
00265542290EXPA1
200
9.660
XLON
13/05/2021
14:46:19
00265542710EXPA1
14
9.662
XLON
13/05/2021
14:46:37
00265542821EXPA1
1453
9.662
XLON
13/05/2021
14:46:37
00265542822EXPA1
628
9.662
XLON
13/05/2021
14:47:52
00265543436EXPA1
258
9.666
XLON
13/05/2021
14:49:51
00265544019EXPA1
213
9.666
XLON
13/05/2021
14:49:51
00265544024EXPA1
200
9.672
XLON
13/05/2021
14:51:21
00265544555EXPA1
661
9.672
XLON
13/05/2021
14:51:21
00265544556EXPA1
200
9.672
XLON
13/05/2021
14:51:24
00265544570EXPA1
200
9.672
XLON
13/05/2021
14:51:33
00265544623EXPA1
200
9.672
XLON
13/05/2021
14:51:42
00265544670EXPA1
200
9.670
XLON
13/05/2021
14:52:06
00265544860EXPA1
835
9.686
XLON
13/05/2021
14:55:17
00265546274EXPA1
31
9.686
XLON
13/05/2021
14:55:17
00265546275EXPA1
110
9.690
XLON
13/05/2021
14:56:07
00265546609EXPA1
407
9.690
XLON
13/05/2021
14:56:07
00265546610EXPA1
321
9.686
XLON
13/05/2021
14:56:33
00265546776EXPA1
306
9.686
XLON
13/05/2021
14:56:38
00265546796EXPA1
502
9.684
XLON
13/05/2021
14:57:00
00265546983EXPA1
200
9.682
XLON
13/05/2021
14:57:53
00265547280EXPA1
896
9.682
XLON
13/05/2021
14:58:39
00265547522EXPA1
451
9.680
XLON
13/05/2021
14:58:49
00265547593EXPA1
34
9.680
XLON
13/05/2021
14:58:49
00265547595EXPA1
509
9.676
XLON
13/05/2021
14:59:25
00265547857EXPA1
200
9.676
XLON
13/05/2021
15:00:15
00265548178EXPA1
101
9.676
XLON
13/05/2021
15:00:15
00265548179EXPA1
131
9.676
XLON
13/05/2021
15:00:15
00265548180EXPA1
291
9.676
XLON
13/05/2021
15:00:15
00265548181EXPA1
749
9.676
XLON
13/05/2021
15:00:15
00265548182EXPA1
636
9.680
XLON
13/05/2021
15:00:56
00265548469EXPA1
580
9.678
XLON
13/05/2021
15:01:35
00265548701EXPA1
379
9.674
XLON
13/05/2021
15:02:26
00265548993EXPA1
683
9.674
XLON
13/05/2021
15:02:26
00265548994EXPA1
527
9.672
XLON
13/05/2021
15:02:39
00265549077EXPA1
200
9.670
XLON
13/05/2021
15:04:38
00265549789EXPA1
108
9.670
XLON
13/05/2021
15:04:38
00265549790EXPA1
375
9.670
XLON
13/05/2021
15:04:38
00265549791EXPA1
732
9.670
XLON
13/05/2021
15:04:38
00265549792EXPA1
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.ENDPOSDKNBQABKDQPD
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