REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
17/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 17/05/2021 it has purchased a total of 365,150 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
243,974
29,045
68,461
23,670
Highest price paid (per ordinary share)
9.878
9.848
9.860
9.868
Lowest price paid (per ordinary share)
9.696
9.700
9.696
9.696
Volume weighted average price paid (per ordinary share)
9.7441
9.7519
9.7496
9.7650
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 1,277,961,353 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 1,207,471,400 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
68
9.848
BATE
17/05/2021
07:14:51
00265696933EXPA1
100
9.848
BATE
17/05/2021
07:16:10
00265697185EXPA1
114
9.844
BATE
17/05/2021
07:18:22
00265697594EXPA1
100
9.844
BATE
17/05/2021
07:18:22
00265697595EXPA1
37
9.826
BATE
17/05/2021
07:29:11
00265699467EXPA1
90
9.826
BATE
17/05/2021
07:29:11
00265699468EXPA1
100
9.826
BATE
17/05/2021
07:29:11
00265699469EXPA1
119
9.826
BATE
17/05/2021
07:29:11
00265699470EXPA1
100
9.826
BATE
17/05/2021
07:29:11
00265699471EXPA1
10
9.826
BATE
17/05/2021
07:29:11
00265699472EXPA1
9
9.826
BATE
17/05/2021
07:29:11
00265699473EXPA1
50
9.828
BATE
17/05/2021
07:31:15
00265699854EXPA1
76
9.826
BATE
17/05/2021
07:33:43
00265700322EXPA1
208
9.830
BATE
17/05/2021
07:38:48
00265701349EXPA1
74
9.824
BATE
17/05/2021
07:40:00
00265701588EXPA1
9
9.824
BATE
17/05/2021
07:40:00
00265701590EXPA1
201
9.824
BATE
17/05/2021
07:40:45
00265701793EXPA1
100
9.824
BATE
17/05/2021
07:40:45
00265701794EXPA1
110
9.824
BATE
17/05/2021
07:40:45
00265701795EXPA1
44
9.824
BATE
17/05/2021
07:40:45
00265701796EXPA1
100
9.824
BATE
17/05/2021
07:40:45
00265701797EXPA1
202
9.822
BATE
17/05/2021
07:41:42
00265701985EXPA1
100
9.822
BATE
17/05/2021
07:41:42
00265701988EXPA1
212
9.822
BATE
17/05/2021
07:42:46
00265702163EXPA1
30
9.822
BATE
17/05/2021
07:42:49
00265702169EXPA1
174
9.818
BATE
17/05/2021
07:44:28
00265702625EXPA1
223
9.800
BATE
17/05/2021
07:47:37
00265703308EXPA1
216
9.776
BATE
17/05/2021
07:53:49
00265704159EXPA1
8
9.788
BATE
17/05/2021
08:04:06
00265706432EXPA1
126
9.788
BATE
17/05/2021
08:04:06
00265706434EXPA1
19
9.788
BATE
17/05/2021
08:04:06
00265706436EXPA1
182
9.788
BATE
17/05/2021
08:04:06
00265706437EXPA1
185
9.760
BATE
17/05/2021
08:14:11
00265707907EXPA1
193
9.760
BATE
17/05/2021
08:19:24
00265708676EXPA1
373
9.756
BATE
17/05/2021
08:20:55
00265708832EXPA1
204
9.756
BATE
17/05/2021
08:23:27
00265709329EXPA1
88
9.750
BATE
17/05/2021
08:29:33
00265710309EXPA1
59
9.750
BATE
17/05/2021
08:29:33
00265710310EXPA1
244
9.760
BATE
17/05/2021
08:31:39
00265710630EXPA1
205
9.766
BATE
17/05/2021
08:35:09
00265711171EXPA1
1905
9.778
BATE
17/05/2021
08:37:08
00265711535EXPA1
112
9.778
BATE
17/05/2021
08:40:20
00265711941EXPA1
106
9.772
BATE
17/05/2021
08:43:24
00265712340EXPA1
64
9.772
BATE
17/05/2021
08:43:24
00265712345EXPA1
40
9.772
BATE
17/05/2021
09:01:09
00265715110EXPA1
356
9.772
BATE
17/05/2021
09:01:09
00265715111EXPA1
50
9.772
BATE
17/05/2021
09:01:09
00265715112EXPA1
344
9.772
BATE
17/05/2021
09:02:03
00265715257EXPA1
303
9.766
BATE
17/05/2021
09:10:01
00265716304EXPA1
519
9.766
BATE
17/05/2021
09:10:01
00265716307EXPA1
295
9.766
BATE
17/05/2021
09:11:47
00265716528EXPA1
324
9.764
BATE
17/05/2021
09:12:39
00265716650EXPA1
100
9.764
BATE
17/05/2021
09:12:39
00265716652EXPA1
50
9.764
BATE
17/05/2021
09:12:39
00265716655EXPA1
100
9.764
BATE
17/05/2021
09:12:39
00265716656EXPA1
153
9.764
BATE
17/05/2021
09:12:39
00265716657EXPA1
57
9.764
BATE
17/05/2021
09:12:39
00265716658EXPA1
38
9.764
BATE
17/05/2021
09:12:39
00265716659EXPA1
64
9.752
BATE
17/05/2021
09:26:05
00265718565EXPA1
160
9.750
BATE
17/05/2021
09:27:08
00265718720EXPA1
100
9.754
BATE
17/05/2021
09:28:34
00265718950EXPA1
90
9.754
BATE
17/05/2021
09:28:34
00265718953EXPA1
50
9.754
BATE
17/05/2021
09:28:34
00265718956EXPA1
206
9.748
BATE
17/05/2021
09:31:41
00265719487EXPA1
222
9.750
BATE
17/05/2021
09:32:13
00265719572EXPA1
50
9.750
BATE
17/05/2021
09:32:13
00265719573EXPA1
100
9.750
BATE
17/05/2021
09:32:13
00265719575EXPA1
302
9.750
BATE
17/05/2021
09:32:13
00265719576EXPA1
75
9.750
BATE
17/05/2021
09:32:13
00265719577EXPA1
78
9.750
BATE
17/05/2021
09:32:13
00265719578EXPA1
17
9.750
BATE
17/05/2021
09:32:13
00265719579EXPA1
207
9.750
BATE
17/05/2021
09:32:13
00265719580EXPA1
64
9.742
BATE
17/05/2021
09:42:34
00265720996EXPA1
44
9.742
BATE
17/05/2021
09:42:34
00265720997EXPA1
297
9.742
BATE
17/05/2021
09:43:08
00265721065EXPA1
168
9.736
BATE
17/05/2021
09:53:39
00265722596EXPA1
38
9.736
BATE
17/05/2021
09:53:39
00265722597EXPA1
377
9.736
BATE
17/05/2021
10:06:58
00265724446EXPA1
65
9.730
BATE
17/05/2021
10:11:06
00265725037EXPA1
229
9.730
BATE
17/05/2021
10:11:06
00265725040EXPA1
367
9.728
BATE
17/05/2021
10:19:14
00265726194EXPA1
600
9.702
BATE
17/05/2021
10:52:57
00265730813EXPA1
207
9.702
BATE
17/05/2021
10:52:57
00265730814EXPA1
265
9.702
BATE
17/05/2021
10:52:57
00265730815EXPA1
444
9.702
BATE
17/05/2021
10:53:00
00265730833EXPA1
44
9.702
BATE
17/05/2021
10:57:23
00265731555EXPA1
64
9.702
BATE
17/05/2021
10:57:23
00265731557EXPA1
350
9.702
BATE
17/05/2021
10:57:23
00265731558EXPA1
226
9.708
BATE
17/05/2021
11:38:52
00265737043EXPA1
64
9.718
BATE
17/05/2021
12:06:37
00265740636EXPA1
46
9.718
BATE
17/05/2021
12:06:37
00265740638EXPA1
186
9.718
BATE
17/05/2021
12:06:37
00265740639EXPA1
176
9.710
BATE
17/05/2021
12:14:06
00265741650EXPA1
335
9.710
BATE
17/05/2021
12:14:28
00265741706EXPA1
64
9.710
BATE
17/05/2021
12:14:28
00265741708EXPA1
135
9.722
BATE
17/05/2021
12:21:37
00265742549EXPA1
123
9.730
BATE
17/05/2021
12:25:13
00265742987EXPA1
64
9.738
BATE
17/05/2021
13:05:47
00265749628EXPA1
100
9.738
BATE
17/05/2021
13:05:47
00265749630EXPA1
1
9.748
BATE
17/05/2021
13:19:53
00265752432EXPA1
223
9.754
BATE
17/05/2021
13:28:55
00265754868EXPA1
211
9.760
BATE
17/05/2021
13:32:43
00265756528EXPA1
36
9.760
BATE
17/05/2021
13:32:43
00265756529EXPA1
50
9.760
BATE
17/05/2021
13:32:43
00265756530EXPA1
126
9.760
BATE
17/05/2021
13:32:51
00265756606EXPA1
59
9.760
BATE
17/05/2021
13:32:51
00265756607EXPA1
88
9.760
BATE
17/05/2021
13:32:51
00265756608EXPA1
88
9.760
BATE
17/05/2021
13:32:51
00265756609EXPA1
88
9.760
BATE
17/05/2021
13:32:51
00265756610EXPA1
79
9.760
BATE
17/05/2021
13:32:51
00265756611EXPA1
192
9.758
BATE
17/05/2021
13:33:22
00265756795EXPA1
64
9.758
BATE
17/05/2021
13:37:55
00265758651EXPA1
204
9.756
BATE
17/05/2021
13:38:42
00265758929EXPA1
205
9.752
BATE
17/05/2021
13:43:31
00265760685EXPA1
32
9.744
BATE
17/05/2021
13:44:19
00265760975EXPA1
100
9.746
BATE
17/05/2021
13:44:19
00265760976EXPA1
64
9.746
BATE
17/05/2021
13:44:19
00265760977EXPA1
64
9.744
BATE
17/05/2021
13:44:28
00265761000EXPA1
100
9.744
BATE
17/05/2021
13:44:28
00265761001EXPA1
50
9.744
BATE
17/05/2021
13:44:28
00265761002EXPA1
53
9.744
BATE
17/05/2021
13:44:28
00265761003EXPA1
196
9.744
BATE
17/05/2021
13:44:45
00265761061EXPA1
165
9.740
BATE
17/05/2021
13:48:25
00265762207EXPA1
38
9.740
BATE
17/05/2021
13:48:25
00265762209EXPA1
318
9.736
BATE
17/05/2021
13:49:51
00265762643EXPA1
50
9.736
BATE
17/05/2021
13:49:51
00265762647EXPA1
46
9.720
BATE
17/05/2021
13:55:09
00265764739EXPA1
63
9.720
BATE
17/05/2021
13:55:09
00265764740EXPA1
80
9.716
BATE
17/05/2021
13:57:51
00265765604EXPA1
189
9.718
BATE
17/05/2021
13:59:38
00265766010EXPA1
131
9.700
BATE
17/05/2021
14:03:29
00265767509EXPA1
478
9.728
BATE
17/05/2021
14:08:02
00265769182EXPA1
314
9.738
BATE
17/05/2021
14:13:40
00265770996EXPA1
224
9.734
BATE
17/05/2021
14:16:45
00265771982EXPA1
100
9.734
BATE
17/05/2021
14:16:45
00265771983EXPA1
64
9.734
BATE
17/05/2021
14:16:45
00265771984EXPA1
191
9.734
BATE
17/05/2021
14:16:48
00265772009EXPA1
51
9.746
BATE
17/05/2021
14:23:03
00265773940EXPA1
325
9.746
BATE
17/05/2021
14:27:08
00265775121EXPA1
397
9.728
BATE
17/05/2021
14:30:54
00265776529EXPA1
2
9.720
BATE
17/05/2021
14:33:22
00265777542EXPA1
100
9.722
BATE
17/05/2021
14:33:22
00265777543EXPA1
110
9.722
BATE
17/05/2021
14:33:22
00265777544EXPA1
110
9.722
BATE
17/05/2021
14:33:22
00265777545EXPA1
67
9.744
BATE
17/05/2021
14:41:24
00265780235EXPA1
38
9.744
BATE
17/05/2021
14:41:24
00265780236EXPA1
64
9.742
BATE
17/05/2021
14:42:53
00265780674EXPA1
267
9.742
BATE
17/05/2021
14:42:53
00265780678EXPA1
120
9.736
BATE
17/05/2021
14:47:27
00265781876EXPA1
92
9.736
BATE
17/05/2021
14:47:28
00265781877EXPA1
727
9.736
BATE
17/05/2021
14:47:28
00265781878EXPA1
600
9.736
BATE
17/05/2021
14:47:28
00265781879EXPA1
600
9.740
BATE
17/05/2021
14:49:02
00265782293EXPA1
52
9.750
BATE
17/05/2021
14:50:08
00265782707EXPA1
182
9.750
BATE
17/05/2021
14:51:09
00265783064EXPA1
38
9.750
BATE
17/05/2021
14:51:09
00265783066EXPA1
159
9.754
BATE
17/05/2021
14:52:43
00265783515EXPA1
922
9.754
BATE
17/05/2021
14:54:17
00265783988EXPA1
600
9.746
BATE
17/05/2021
14:59:25
00265785805EXPA1
69
9.736
BATE
17/05/2021
15:02:54
00265787275EXPA1
35
9.736
BATE
17/05/2021
15:02:54
00265787277EXPA1
240
9.732
BATE
17/05/2021
15:05:18
00265788176EXPA1
100
9.732
BATE
17/05/2021
15:05:18
00265788178EXPA1
50
9.732
BATE
17/05/2021
15:05:18
00265788179EXPA1
130
9.732
BATE
17/05/2021
15:05:31
00265788267EXPA1
50
9.732
BATE
17/05/2021
15:05:31
00265788271EXPA1
20
9.724
BATE
17/05/2021
15:07:06
00265788958EXPA1
189
9.728
BATE
17/05/2021
15:15:03
00265791921EXPA1
4
9.728
BATE
17/05/2021
15:15:03
00265791923EXPA1
202
9.736
BATE
17/05/2021
15:20:31
00265794095EXPA1
46
9.736
BATE
17/05/2021
15:20:31
00265794099EXPA1
363
9.736
BATE
17/05/2021
15:23:19
00265795448EXPA1
199
9.736
BATE
17/05/2021
15:23:50
00265795707EXPA1
46
9.736
BATE
17/05/2021
15:23:50
00265795710EXPA1
176
9.736
BATE
17/05/2021
15:24:08
00265795926EXPA1
38
9.736
BATE
17/05/2021
15:24:08
00265795927EXPA1
38
9.834
CHIX
17/05/2021
07:05:38
00265694818EXPA1
200
9.834
CHIX
17/05/2021
07:05:38
00265694819EXPA1
38
9.860
CHIX
17/05/2021
07:09:43
00265695754EXPA1
700
9.860
CHIX
17/05/2021
07:09:43
00265695755EXPA1
247
9.854
CHIX
17/05/2021
07:14:23
00265696825EXPA1
600
9.854
CHIX
17/05/2021
07:14:23
00265696826EXPA1
294
9.844
CHIX
17/05/2021
07:15:03
00265696963EXPA1
700
9.844
CHIX
17/05/2021
07:15:03
00265696964EXPA1
450
9.844
CHIX
17/05/2021
07:15:03
00265696965EXPA1
400
9.830
CHIX
17/05/2021
07:20:28
00265698018EXPA1
253
9.830
CHIX
17/05/2021
07:20:28
00265698019EXPA1
50
9.830
CHIX
17/05/2021
07:20:28
00265698022EXPA1
61
9.830
CHIX
17/05/2021
07:20:28
00265698023EXPA1
155
9.830
CHIX
17/05/2021
07:20:31
00265698032EXPA1
253
9.830
CHIX
17/05/2021
07:20:31
00265698033EXPA1
300
9.830
CHIX
17/05/2021
07:20:31
00265698034EXPA1
253
9.830
CHIX
17/05/2021
07:20:31
00265698035EXPA1
279
9.816
CHIX
17/05/2021
07:24:10
00265698722EXPA1
700
9.816
CHIX
17/05/2021
07:24:10
00265698723EXPA1
600
9.822
CHIX
17/05/2021
07:30:05
00265699643EXPA1
59
9.826
CHIX
17/05/2021
07:33:46
00265700340EXPA1
15
9.824
CHIX
17/05/2021
07:40:00
00265701591EXPA1
200
9.824
CHIX
17/05/2021
07:40:00
00265701592EXPA1
81
9.824
CHIX
17/05/2021
07:40:45
00265701798EXPA1
84
9.824
CHIX
17/05/2021
07:41:12
00265701889EXPA1
44
9.824
CHIX
17/05/2021
07:41:12
00265701890EXPA1
154
9.824
CHIX
17/05/2021
07:41:12
00265701891EXPA1
300
9.824
CHIX
17/05/2021
07:41:12
00265701892EXPA1
91
9.824
CHIX
17/05/2021
07:41:15
00265701902EXPA1
102
9.822
CHIX
17/05/2021
07:41:51
00265702008EXPA1
89
9.822
CHIX
17/05/2021
07:42:49
00265702171EXPA1
9
9.822
CHIX
17/05/2021
07:42:49
00265702172EXPA1
107
9.822
CHIX
17/05/2021
07:42:58
00265702204EXPA1
139
9.816
CHIX
17/05/2021
07:43:53
00265702504EXPA1
150
9.820
CHIX
17/05/2021
07:44:31
00265702644EXPA1
570
9.808
CHIX
17/05/2021
07:48:42
00265703470EXPA1
76
9.808
CHIX
17/05/2021
07:48:42
00265703472EXPA1
61
9.764
CHIX
17/05/2021
07:56:21
00265704559EXPA1
132
9.764
CHIX
17/05/2021
07:56:21
00265704560EXPA1
359
9.764
CHIX
17/05/2021
07:56:21
00265704561EXPA1
100
9.780
CHIX
17/05/2021
07:57:58
00265704795EXPA1
116
9.780
CHIX
17/05/2021
07:58:07
00265704819EXPA1
290
9.782
CHIX
17/05/2021
07:58:38
00265705051EXPA1
97
9.782
CHIX
17/05/2021
07:58:38
00265705053EXPA1
36
9.782
CHIX
17/05/2021
08:06:44
00265706885EXPA1
294
9.782
CHIX
17/05/2021
08:06:44
00265706888EXPA1
126
9.782
CHIX
17/05/2021
08:06:44
00265706889EXPA1
292
9.770
CHIX
17/05/2021
08:10:07
00265707415EXPA1
466
9.768
CHIX
17/05/2021
08:11:29
00265707590EXPA1
254
9.760
CHIX
17/05/2021
08:14:11
00265707906EXPA1
516
9.760
CHIX
17/05/2021
08:15:15
00265708050EXPA1
20
9.760
CHIX
17/05/2021
08:15:15
00265708052EXPA1
73
9.760
CHIX
17/05/2021
08:18:55
00265708629EXPA1
240
9.760
CHIX
17/05/2021
08:18:55
00265708630EXPA1
395
9.760
CHIX
17/05/2021
08:19:24
00265708675EXPA1
255
9.760
CHIX
17/05/2021
08:19:24
00265708677EXPA1
72
9.760
CHIX
17/05/2021
08:19:24
00265708678EXPA1
270
9.756
CHIX
17/05/2021
08:20:55
00265708829EXPA1
249
9.756
CHIX
17/05/2021
08:23:27
00265709327EXPA1
576
9.754
CHIX
17/05/2021
08:27:38
00265710047EXPA1
75
9.754
CHIX
17/05/2021
08:27:38
00265710051EXPA1
1059
9.754
CHIX
17/05/2021
08:27:38
00265710052EXPA1
230
9.750
CHIX
17/05/2021
08:29:33
00265710311EXPA1
255
9.750
CHIX
17/05/2021
08:29:33
00265710312EXPA1
139
9.766
CHIX
17/05/2021
08:32:22
00265710803EXPA1
67
9.766
CHIX
17/05/2021
08:32:22
00265710804EXPA1
226
9.766
CHIX
17/05/2021
08:32:22
00265710806EXPA1
84
9.766
CHIX
17/05/2021
08:32:22
00265710808EXPA1
468
9.778
CHIX
17/05/2021
08:40:23
00265711944EXPA1
192
9.774
CHIX
17/05/2021
08:46:33
00265712789EXPA1
100
9.774
CHIX
17/05/2021
08:46:33
00265712790EXPA1
600
9.774
CHIX
17/05/2021
08:46:33
00265712792EXPA1
29
9.774
CHIX
17/05/2021
08:46:33
00265712794EXPA1
305
9.774
CHIX
17/05/2021
08:50:51
00265713429EXPA1
98
9.774
CHIX
17/05/2021
08:51:16
00265713542EXPA1
110
9.774
CHIX
17/05/2021
08:51:16
00265713543EXPA1
49
9.774
CHIX
17/05/2021
08:51:16
00265713545EXPA1
84
9.776
CHIX
17/05/2021
08:56:29
00265714416EXPA1
207
9.756
CHIX
17/05/2021
09:07:35
00265716031EXPA1
222
9.766
CHIX
17/05/2021
09:10:45
00265716410EXPA1
243
9.766
CHIX
17/05/2021
09:11:47
00265716523EXPA1
61
9.762
CHIX
17/05/2021
09:12:39
00265716651EXPA1
1801
9.764
CHIX
17/05/2021
09:17:38
00265717312EXPA1
182
9.752
CHIX
17/05/2021
09:26:05
00265718566EXPA1
99
9.752
CHIX
17/05/2021
09:26:05
00265718567EXPA1
42
9.748
CHIX
17/05/2021
09:35:52
00265720027EXPA1
490
9.746
CHIX
17/05/2021
09:38:06
00265720288EXPA1
80
9.742
CHIX
17/05/2021
09:42:34
00265720998EXPA1
303
9.742
CHIX
17/05/2021
09:43:08
00265721067EXPA1
179
9.742
CHIX
17/05/2021
09:43:08
00265721069EXPA1
5
9.750
CHIX
17/05/2021
09:48:58
00265721872EXPA1
1
9.736
CHIX
17/05/2021
09:53:39
00265722595EXPA1
44
9.736
CHIX
17/05/2021
09:53:39
00265722598EXPA1
321
9.738
CHIX
17/05/2021
09:58:05
00265723264EXPA1
365
9.738
CHIX
17/05/2021
09:58:22
00265723303EXPA1
73
9.740
CHIX
17/05/2021
10:01:04
00265723624EXPA1
563
9.740
CHIX
17/05/2021
10:02:32
00265723790EXPA1
490
9.730
CHIX
17/05/2021
10:11:06
00265725036EXPA1
1100
9.734
CHIX
17/05/2021
10:14:58
00265725536EXPA1
722
9.734
CHIX
17/05/2021
10:15:00
00265725540EXPA1
157
9.722
CHIX
17/05/2021
10:19:02
00265726143EXPA1
311
9.712
CHIX
17/05/2021
10:28:05
00265727428EXPA1
78
9.712
CHIX
17/05/2021
10:32:34
00265728207EXPA1
287
9.712
CHIX
17/05/2021
10:32:35
00265728213EXPA1
1505
9.712
CHIX
17/05/2021
10:35:04
00265728569EXPA1
479
9.708
CHIX
17/05/2021
10:41:17
00265729299EXPA1
700
9.716
CHIX
17/05/2021
10:44:53
00265729763EXPA1
425
9.716
CHIX
17/05/2021
10:44:53
00265729764EXPA1
50
9.716
CHIX
17/05/2021
10:44:53
00265729765EXPA1
296
9.716
CHIX
17/05/2021
10:44:53
00265729766EXPA1
236
9.702
CHIX
17/05/2021
10:57:23
00265731554EXPA1
37
9.702
CHIX
17/05/2021
11:01:19
00265732258EXPA1
304
9.702
CHIX
17/05/2021
11:01:22
00265732262EXPA1
187
9.702
CHIX
17/05/2021
11:01:43
00265732292EXPA1
236
9.696
CHIX
17/05/2021
11:07:18
00265733280EXPA1
392
9.698
CHIX
17/05/2021
11:09:14
00265733594EXPA1
300
9.698
CHIX
17/05/2021
11:09:14
00265733597EXPA1
170
9.706
CHIX
17/05/2021
11:12:37
00265734009EXPA1
58
9.706
CHIX
17/05/2021
11:12:37
00265734010EXPA1
525
9.706
CHIX
17/05/2021
11:12:37
00265734011EXPA1
141
9.706
CHIX
17/05/2021
11:12:55
00265734042EXPA1
182
9.706
CHIX
17/05/2021
11:12:55
00265734043EXPA1
479
9.706
CHIX
17/05/2021
11:12:55
00265734044EXPA1
59
9.718
CHIX
17/05/2021
11:18:52
00265734692EXPA1
600
9.718
CHIX
17/05/2021
11:19:13
00265734731EXPA1
4
9.718
CHIX
17/05/2021
11:19:13
00265734733EXPA1
143
9.714
CHIX
17/05/2021
11:33:12
00265736402EXPA1
148
9.708
CHIX
17/05/2021
11:38:52
00265737041EXPA1
100
9.708
CHIX
17/05/2021
11:38:52
00265737044EXPA1
487
9.706
CHIX
17/05/2021
11:48:51
00265738431EXPA1
267
9.712
CHIX
17/05/2021
11:52:14
00265738841EXPA1
86
9.712
CHIX
17/05/2021
11:52:14
00265738845EXPA1
286
9.712
CHIX
17/05/2021
11:52:14
00265738846EXPA1
95
9.712
CHIX
17/05/2021
11:52:14
00265738848EXPA1
6
9.712
CHIX
17/05/2021
11:52:16
00265738855EXPA1
102
9.712
CHIX
17/05/2021
11:58:03
00265739601EXPA1
300
9.712
CHIX
17/05/2021
11:58:03
00265739602EXPA1
150
9.712
CHIX
17/05/2021
11:58:03
00265739603EXPA1
247
9.724
CHIX
17/05/2021
12:02:32
00265740164EXPA1
153
9.724
CHIX
17/05/2021
12:02:32
00265740165EXPA1
554
9.724
CHIX
17/05/2021
12:11:13
00265741233EXPA1
84
9.724
CHIX
17/05/2021
12:11:13
00265741235EXPA1
38
9.720
CHIX
17/05/2021
12:11:13
00265741237EXPA1
133
9.720
CHIX
17/05/2021
12:11:13
00265741238EXPA1
121
9.710
CHIX
17/05/2021
12:14:28
00265741707EXPA1
126
9.738
CHIX
17/05/2021
13:05:47
00265749629EXPA1
300
9.738
CHIX
17/05/2021
13:05:47
00265749631EXPA1
200
9.738
CHIX
17/05/2021
13:05:47
00265749632EXPA1
200
9.754
CHIX
17/05/2021
13:28:52
00265754855EXPA1
13
9.756
CHIX
17/05/2021
13:30:04
00265755285EXPA1
100
9.758
CHIX
17/05/2021
13:32:35
00265756488EXPA1
210
9.758
CHIX
17/05/2021
13:32:35
00265756489EXPA1
50
9.758
CHIX
17/05/2021
13:32:35
00265756494EXPA1
84
9.758
CHIX
17/05/2021
13:33:06
00265756721EXPA1
50
9.758
CHIX
17/05/2021
13:33:06
00265756722EXPA1
200
9.758
CHIX
17/05/2021
13:33:06
00265756723EXPA1
100
9.752
CHIX
17/05/2021
13:34:09
00265757126EXPA1
270
9.752
CHIX
17/05/2021
13:34:09
00265757129EXPA1
401
9.752
CHIX
17/05/2021
13:34:09
00265757130EXPA1
200
9.754
CHIX
17/05/2021
13:35:16
00265757593EXPA1
200
9.756
CHIX
17/05/2021
13:38:04
00265758680EXPA1
100
9.756
CHIX
17/05/2021
13:38:04
00265758681EXPA1
152
9.756
CHIX
17/05/2021
13:38:04
00265758682EXPA1
138
9.756
CHIX
17/05/2021
13:38:04
00265758683EXPA1
137
9.756
CHIX
17/05/2021
13:38:04
00265758684EXPA1
152
9.756
CHIX
17/05/2021
13:38:45
00265758941EXPA1
213
9.758
CHIX
17/05/2021
13:39:18
00265759118EXPA1
57
9.758
CHIX
17/05/2021
13:39:18
00265759121EXPA1
142
9.758
CHIX
17/05/2021
13:39:18
00265759122EXPA1
137
9.758
CHIX
17/05/2021
13:39:18
00265759123EXPA1
400
9.752
CHIX
17/05/2021
13:41:35
00265759905EXPA1
44
9.752
CHIX
17/05/2021
13:41:35
00265759916EXPA1
159
9.752
CHIX
17/05/2021
13:41:35
00265759919EXPA1
100
9.754
CHIX
17/05/2021
13:42:48
00265760477EXPA1
111
9.754
CHIX
17/05/2021
13:42:48
00265760478EXPA1
149
9.752
CHIX
17/05/2021
13:43:31
00265760686EXPA1
142
9.752
CHIX
17/05/2021
13:43:50
00265760781EXPA1
144
9.748
CHIX
17/05/2021
13:45:55
00265761522EXPA1
145
9.740
CHIX
17/05/2021
13:47:59
00265762047EXPA1
50
9.740
CHIX
17/05/2021
13:47:59
00265762048EXPA1
137
9.740
CHIX
17/05/2021
13:47:59
00265762049EXPA1
200
9.740
CHIX
17/05/2021
13:47:59
00265762050EXPA1
84
9.740
CHIX
17/05/2021
13:48:19
00265762167EXPA1
17
9.740
CHIX
17/05/2021
13:48:22
00265762188EXPA1
151
9.740
CHIX
17/05/2021
13:48:31
00265762230EXPA1
50
9.740
CHIX
17/05/2021
13:48:31
00265762232EXPA1
140
9.740
CHIX
17/05/2021
13:49:10
00265762470EXPA1
44
9.740
CHIX
17/05/2021
13:49:10
00265762472EXPA1
424
9.720
CHIX
17/05/2021
13:51:06
00265763104EXPA1
453
9.722
CHIX
17/05/2021
13:52:21
00265763639EXPA1
53
9.722
CHIX
17/05/2021
13:52:21
00265763640EXPA1
200
9.720
CHIX
17/05/2021
13:53:22
00265764022EXPA1
142
9.720
CHIX
17/05/2021
13:53:22
00265764023EXPA1
135
9.720
CHIX
17/05/2021
13:53:22
00265764024EXPA1
200
9.720
CHIX
17/05/2021
13:53:22
00265764025EXPA1
50
9.720
CHIX
17/05/2021
13:53:22
00265764026EXPA1
200
9.720
CHIX
17/05/2021
13:53:22
00265764027EXPA1
230
9.720
CHIX
17/05/2021
13:53:22
00265764028EXPA1
89
9.720
CHIX
17/05/2021
13:53:22
00265764029EXPA1
311
9.720
CHIX
17/05/2021
13:53:22
00265764030EXPA1
10
9.720
CHIX
17/05/2021
13:55:09
00265764741EXPA1
318
9.712
CHIX
17/05/2021
13:56:21
00265765199EXPA1
198
9.712
CHIX
17/05/2021
13:56:21
00265765200EXPA1
99
9.712
CHIX
17/05/2021
13:56:21
00265765201EXPA1
60
9.718
CHIX
17/05/2021
13:59:38
00265766011EXPA1
58
9.718
CHIX
17/05/2021
13:59:54
00265766073EXPA1
58
9.718
CHIX
17/05/2021
13:59:57
00265766082EXPA1
530
9.722
CHIX
17/05/2021
14:00:32
00265766247EXPA1
193
9.712
CHIX
17/05/2021
14:01:17
00265766626EXPA1
133
9.710
CHIX
17/05/2021
14:02:06
00265766880EXPA1
84
9.702
CHIX
17/05/2021
14:03:29
00265767514EXPA1
991
9.728
CHIX
17/05/2021
14:08:02
00265769176EXPA1
128
9.718
CHIX
17/05/2021
14:09:40
00265769771EXPA1
100
9.718
CHIX
17/05/2021
14:09:40
00265769773EXPA1
9
9.718
CHIX
17/05/2021
14:09:40
00265769779EXPA1
34
9.718
CHIX
17/05/2021
14:11:17
00265770284EXPA1
523
9.718
CHIX
17/05/2021
14:11:17
00265770285EXPA1
550
9.738
CHIX
17/05/2021
14:13:40
00265770999EXPA1
608
9.740
CHIX
17/05/2021
14:14:53
00265771316EXPA1
50
9.734
CHIX
17/05/2021
14:16:45
00265771985EXPA1
77
9.750
CHIX
17/05/2021
14:20:20
00265773135EXPA1
117
9.750
CHIX
17/05/2021
14:20:20
00265773136EXPA1
43
9.750
CHIX
17/05/2021
14:20:21
00265773140EXPA1
119
9.750
CHIX
17/05/2021
14:20:40
00265773210EXPA1
34
9.750
CHIX
17/05/2021
14:20:40
00265773211EXPA1
412
9.750
CHIX
17/05/2021
14:20:40
00265773215EXPA1
538
9.748
CHIX
17/05/2021
14:26:00
00265774771EXPA1
543
9.746
CHIX
17/05/2021
14:27:08
00265775119EXPA1
346
9.728
CHIX
17/05/2021
14:32:21
00265777199EXPA1
31
9.728
CHIX
17/05/2021
14:32:21
00265777200EXPA1
37
9.728
CHIX
17/05/2021
14:32:21
00265777202EXPA1
157
9.728
CHIX
17/05/2021
14:32:21
00265777203EXPA1
96
9.720
CHIX
17/05/2021
14:34:02
00265778118EXPA1
307
9.720
CHIX
17/05/2021
14:34:02
00265778120EXPA1
110
9.720
CHIX
17/05/2021
14:34:02
00265778123EXPA1
441
9.720
CHIX
17/05/2021
14:35:05
00265778439EXPA1
111
9.720
CHIX
17/05/2021
14:35:05
00265778441EXPA1
264
9.744
CHIX
17/05/2021
14:38:35
00265779488EXPA1
355
9.750
CHIX
17/05/2021
14:39:47
00265779818EXPA1
38
9.750
CHIX
17/05/2021
14:39:47
00265779819EXPA1
1245
9.750
CHIX
17/05/2021
14:39:51
00265779826EXPA1
44
9.750
CHIX
17/05/2021
14:39:51
00265779827EXPA1
132
9.750
CHIX
17/05/2021
14:39:51
00265779828EXPA1
89
9.742
CHIX
17/05/2021
14:42:53
00265780677EXPA1
127
9.736
CHIX
17/05/2021
14:44:22
00265781016EXPA1
244
9.736
CHIX
17/05/2021
14:44:22
00265781017EXPA1
218
9.736
CHIX
17/05/2021
14:44:22
00265781018EXPA1
44
9.736
CHIX
17/05/2021
14:44:22
00265781020EXPA1
188
9.732
CHIX
17/05/2021
14:45:37
00265781325EXPA1
229
9.732
CHIX
17/05/2021
14:45:37
00265781327EXPA1
141
9.732
CHIX
17/05/2021
14:45:37
00265781328EXPA1
63
9.734
CHIX
17/05/2021
14:48:45
00265782195EXPA1
38
9.750
CHIX
17/05/2021
14:50:11
00265782752EXPA1
117
9.750
CHIX
17/05/2021
14:51:16
00265783089EXPA1
266
9.750
CHIX
17/05/2021
14:51:16
00265783091EXPA1
8
9.756
CHIX
17/05/2021
14:55:05
00265784356EXPA1
245
9.756
CHIX
17/05/2021
14:55:05
00265784357EXPA1
97
9.756
CHIX
17/05/2021
14:55:05
00265784358EXPA1
3
9.752
CHIX
17/05/2021
14:56:15
00265784764EXPA1
61
9.752
CHIX
17/05/2021
14:56:15
00265784769EXPA1
62
9.752
CHIX
17/05/2021
14:56:15
00265784771EXPA1
217
9.752
CHIX
17/05/2021
14:56:15
00265784772EXPA1
537
9.750
CHIX
17/05/2021
14:57:55
00265785325EXPA1
851
9.746
CHIX
17/05/2021
14:59:25
00265785803EXPA1
71
9.736
CHIX
17/05/2021
15:05:02
00265788072EXPA1
44
9.736
CHIX
17/05/2021
15:05:02
00265788078EXPA1
111
9.736
CHIX
17/05/2021
15:05:02
00265788079EXPA1
503
9.736
CHIX
17/05/2021
15:05:02
00265788080EXPA1
56
9.732
CHIX
17/05/2021
15:05:31
00265788269EXPA1
84
9.732
CHIX
17/05/2021
15:05:31
00265788273EXPA1
2
9.726
CHIX
17/05/2021
15:07:06
00265788960EXPA1
240
9.726
CHIX
17/05/2021
15:07:06
00265788962EXPA1
135
9.726
CHIX
17/05/2021
15:07:06
00265788963EXPA1
9
9.726
CHIX
17/05/2021
15:07:06
00265788964EXPA1
250
9.726
CHIX
17/05/2021
15:07:06
00265788965EXPA1
38
9.726
CHIX
17/05/2021
15:07:06
00265788966EXPA1
420
9.726
CHIX
17/05/2021
15:07:06
00265788967EXPA1
53
9.726
CHIX
17/05/2021
15:08:07
00265789308EXPA1
489
9.726
CHIX
17/05/2021
15:08:07
00265789310EXPA1
210
9.722
CHIX
17/05/2021
15:09:00
00265789673EXPA1
200
9.722
CHIX
17/05/2021
15:09:00
00265789676EXPA1
10
9.716
CHIX
17/05/2021
15:10:10
00265790120EXPA1
46
9.716
CHIX
17/05/2021
15:10:10
00265790121EXPA1
146
9.718
CHIX
17/05/2021
15:12:15
00265790937EXPA1
210
9.718
CHIX
17/05/2021
15:12:15
00265790938EXPA1
180
9.726
CHIX
17/05/2021
15:14:54
00265791842EXPA1
285
9.730
CHIX
17/05/2021
15:15:06
00265791938EXPA1
210
9.730
CHIX
17/05/2021
15:15:06
00265791939EXPA1
100
9.730
CHIX
17/05/2021
15:15:06
00265791940EXPA1
400
9.730
CHIX
17/05/2021
15:15:06
00265791941EXPA1
245
9.730
CHIX
17/05/2021
15:15:06
00265791942EXPA1
178
9.726
CHIX
17/05/2021
15:16:00
00265792340EXPA1
389
9.732
CHIX
17/05/2021
15:16:52
00265792664EXPA1
46
9.732
CHIX
17/05/2021
15:16:52
00265792665EXPA1
343
9.734
CHIX
17/05/2021
15:17:07
00265792751EXPA1
286
9.736
CHIX
17/05/2021
15:18:09
00265793114EXPA1
129
9.736
CHIX
17/05/2021
15:18:09
00265793116EXPA1
61
9.736
CHIX
17/05/2021
15:18:09
00265793118EXPA1
50
9.736
CHIX
17/05/2021
15:18:09
00265793119EXPA1
304
9.736
CHIX
17/05/2021
15:20:31
00265794097EXPA1
44
9.736
CHIX
17/05/2021
15:20:31
00265794098EXPA1
76
9.738
CHIX
17/05/2021
15:20:55
00265794315EXPA1
48
9.738
CHIX
17/05/2021
15:20:55
00265794316EXPA1
237
9.738
CHIX
17/05/2021
15:20:55
00265794317EXPA1
348
9.738
CHIX
17/05/2021
15:20:55
00265794319EXPA1
46
9.738
CHIX
17/05/2021
15:20:55
00265794321EXPA1
27
9.736
CHIX
17/05/2021
15:23:19
00265795449EXPA1
582
9.736
CHIX
17/05/2021
15:23:19
00265795450EXPA1
3
9.736
CHIX
17/05/2021
15:23:50
00265795705EXPA1
1
9.736
CHIX
17/05/2021
15:23:50
00265795708EXPA1
46
9.736
CHIX
17/05/2021
15:23:50
00265795709EXPA1
17
9.736
CHIX
17/05/2021
15:24:36
00265796143EXPA1
100
9.868
TRQX
17/05/2021
07:13:48
00265696719EXPA1
100
9.854
TRQX
17/05/2021
07:14:23
00265696823EXPA1
100
9.840
TRQX
17/05/2021
07:19:15
00265697736EXPA1
500
9.840
TRQX
17/05/2021
07:19:15
00265697737EXPA1
180
9.830
TRQX
17/05/2021
07:20:28
00265698020EXPA1
500
9.830
TRQX
17/05/2021
07:20:28
00265698021EXPA1
180
9.826
TRQX
17/05/2021
07:28:04
00265699266EXPA1
180
9.826
TRQX
17/05/2021
07:28:04
00265699267EXPA1
500
9.826
TRQX
17/05/2021
07:28:04
00265699268EXPA1
180
9.824
TRQX
17/05/2021
07:29:05
00265699454EXPA1
500
9.824
TRQX
17/05/2021
07:29:05
00265699455EXPA1
36
9.824
TRQX
17/05/2021
07:40:00
00265701587EXPA1
500
9.824
TRQX
17/05/2021
07:40:00
00265701589EXPA1
180
9.824
TRQX
17/05/2021
07:40:18
00265701691EXPA1
500
9.824
TRQX
17/05/2021
07:40:18
00265701693EXPA1
14
9.822
TRQX
17/05/2021
07:42:49
00265702167EXPA1
500
9.822
TRQX
17/05/2021
07:42:49
00265702170EXPA1
39
9.804
TRQX
17/05/2021
07:50:40
00265703773EXPA1
500
9.804
TRQX
17/05/2021
07:50:40
00265703776EXPA1
80
9.780
TRQX
17/05/2021
08:01:11
00265705931EXPA1
1606
9.780
TRQX
17/05/2021
08:01:11
00265705932EXPA1
193
9.760
TRQX
17/05/2021
08:14:11
00265707905EXPA1
51
9.750
TRQX
17/05/2021
08:29:33
00265710305EXPA1
191
9.778
TRQX
17/05/2021
08:40:20
00265711940EXPA1
51
9.772
TRQX
17/05/2021
08:43:24
00265712337EXPA1
182
9.772
TRQX
17/05/2021
08:43:24
00265712341EXPA1
100
9.772
TRQX
17/05/2021
08:43:24
00265712343EXPA1
200
9.776
TRQX
17/05/2021
08:56:29
00265714414EXPA1
100
9.768
TRQX
17/05/2021
09:04:46
00265715588EXPA1
1683
9.768
TRQX
17/05/2021
09:04:46
00265715589EXPA1
100
9.764
TRQX
17/05/2021
09:12:39
00265716653EXPA1
190
9.764
TRQX
17/05/2021
09:12:39
00265716654EXPA1
20
9.752
TRQX
17/05/2021
09:26:05
00265718564EXPA1
175
9.752
TRQX
17/05/2021
09:26:05
00265718568EXPA1
100
9.754
TRQX
17/05/2021
09:28:34
00265718948EXPA1
190
9.754
TRQX
17/05/2021
09:28:34
00265718952EXPA1
48
9.748
TRQX
17/05/2021
09:31:41
00265719485EXPA1
734
9.750
TRQX
17/05/2021
09:32:13
00265719574EXPA1
180
9.738
TRQX
17/05/2021
09:54:24
00265722706EXPA1
500
9.738
TRQX
17/05/2021
09:54:24
00265722707EXPA1
65
9.738
TRQX
17/05/2021
09:54:24
00265722709EXPA1
38
9.738
TRQX
17/05/2021
09:54:24
00265722710EXPA1
1002
9.738
TRQX
17/05/2021
09:54:32
00265722726EXPA1
186
9.716
TRQX
17/05/2021
10:44:53
00265729762EXPA1
167
9.702
TRQX
17/05/2021
10:57:23
00265731552EXPA1
177
9.702
TRQX
17/05/2021
10:57:23
00265731556EXPA1
173
9.696
TRQX
17/05/2021
11:07:18
00265733275EXPA1
456
9.726
TRQX
17/05/2021
12:03:18
00265740225EXPA1
23
9.718
TRQX
17/05/2021
12:06:37
00265740635EXPA1
176
9.718
TRQX
17/05/2021
12:06:37
00265740637EXPA1
168
9.710
TRQX
17/05/2021
12:16:54
00265741947EXPA1
193
9.740
TRQX
17/05/2021
13:05:06
00265749483EXPA1
42
9.752
TRQX
17/05/2021
13:21:10
00265752769EXPA1
158
9.752
TRQX
17/05/2021
13:21:10
00265752770EXPA1
38
9.752
TRQX
17/05/2021
13:21:10
00265752771EXPA1
100
9.756
TRQX
17/05/2021
13:38:04
00265758679EXPA1
112
9.756
TRQX
17/05/2021
13:38:24
00265758816EXPA1
40
9.758
TRQX
17/05/2021
13:39:18
00265759116EXPA1
113
9.752
TRQX
17/05/2021
13:41:35
00265759912EXPA1
100
9.752
TRQX
17/05/2021
13:41:35
00265759915EXPA1
219
9.720
TRQX
17/05/2021
13:50:59
00265763061EXPA1
222
9.720
TRQX
17/05/2021
13:55:09
00265764737EXPA1
100
9.720
TRQX
17/05/2021
13:55:09
00265764738EXPA1
47
9.716
TRQX
17/05/2021
13:56:21
00265765197EXPA1
100
9.716
TRQX
17/05/2021
13:56:21
00265765198EXPA1
190
9.728
TRQX
17/05/2021
14:07:30
00265768994EXPA1
447
9.728
TRQX
17/05/2021
14:08:02
00265769179EXPA1
314
9.738
TRQX
17/05/2021
14:13:40
00265770997EXPA1
190
9.744
TRQX
17/05/2021
14:19:01
00265772716EXPA1
15
9.750
TRQX
17/05/2021
14:20:20
00265773137EXPA1
202
9.746
TRQX
17/05/2021
14:22:07
00265773599EXPA1
600
9.746
TRQX
17/05/2021
14:23:03
00265773944EXPA1
974
9.746
TRQX
17/05/2021
14:23:03
00265773945EXPA1
134
9.748
TRQX
17/05/2021
14:25:28
00265774658EXPA1
2106
9.742
TRQX
17/05/2021
14:37:36
00265779188EXPA1
13
9.746
TRQX
17/05/2021
14:41:39
00265780284EXPA1
148
9.736
TRQX
17/05/2021
14:48:48
00265782204EXPA1
825
9.754
TRQX
17/05/2021
14:54:17
00265783989EXPA1
207
9.752
TRQX
17/05/2021
14:56:15
00265784762EXPA1
69
9.752
TRQX
17/05/2021
14:56:15
00265784767EXPA1
9
9.752
TRQX
17/05/2021
14:56:15
00265784770EXPA1
32
9.746
TRQX
17/05/2021
14:59:25
00265785806EXPA1
40
9.736
TRQX
17/05/2021
15:02:54
00265787270EXPA1
60
9.736
TRQX
17/05/2021
15:02:54
00265787276EXPA1
63
9.726
TRQX
17/05/2021
15:07:06
00265788959EXPA1
44
9.726
TRQX
17/05/2021
15:07:06
00265788961EXPA1
64
9.724
TRQX
17/05/2021
15:09:00
00265789690EXPA1
3
9.716
TRQX
17/05/2021
15:10:10
00265790119EXPA1
334
9.736
TRQX
17/05/2021
15:23:19
00265795447EXPA1
189
9.736
TRQX
17/05/2021
15:23:50
00265795706EXPA1
220
9.736
TRQX
17/05/2021
15:24:36
00265796145EXPA1
200
9.840
XLON
17/05/2021
07:02:59
00265694310EXPA1
510
9.854
XLON
17/05/2021
07:09:19
00265695672EXPA1
311
9.852
XLON
17/05/2021
07:09:35
00265695727EXPA1
53
9.852
XLON
17/05/2021
07:09:35
00265695728EXPA1
647
9.856
XLON
17/05/2021
07:10:06
00265695832EXPA1
5
9.878
XLON
17/05/2021
07:11:08
00265696128EXPA1
447
9.866
XLON
17/05/2021
07:12:24
00265696420EXPA1
200
9.868
XLON
17/05/2021
07:13:17
00265696628EXPA1
200
9.868
XLON
17/05/2021
07:13:36
00265696682EXPA1
200
9.856
XLON
17/05/2021
07:14:11
00265696768EXPA1
58
9.856
XLON
17/05/2021
07:14:11
00265696769EXPA1
94
9.856
XLON
17/05/2021
07:14:11
00265696770EXPA1
106
9.854
XLON
17/05/2021
07:14:14
00265696792EXPA1
129
9.854
XLON
17/05/2021
07:14:17
00265696799EXPA1
197
9.854
XLON
17/05/2021
07:14:23
00265696824EXPA1
501
9.846
XLON
17/05/2021
07:14:46
00265696925EXPA1
200
9.848
XLON
17/05/2021
07:14:57
00265696946EXPA1
85
9.848
XLON
17/05/2021
07:14:57
00265696947EXPA1
200
9.846
XLON
17/05/2021
07:15:43
00265697110EXPA1
36
9.848
XLON
17/05/2021
07:16:10
00265697186EXPA1
202
9.850
XLON
17/05/2021
07:16:10
00265697187EXPA1
520
9.842
XLON
17/05/2021
07:16:18
00265697204EXPA1
504
9.842
XLON
17/05/2021
07:17:04
00265697370EXPA1
461
9.838
XLON
17/05/2021
07:17:53
00265697508EXPA1
200
9.836
XLON
17/05/2021
07:17:58
00265697525EXPA1
57
9.836
XLON
17/05/2021
07:17:58
00265697526EXPA1
200
9.836
XLON
17/05/2021
07:19:12
00265697728EXPA1
476
9.834
XLON
17/05/2021
07:19:58
00265697859EXPA1
49
9.834
XLON
17/05/2021
07:19:58
00265697860EXPA1
30
9.834
XLON
17/05/2021
07:19:58
00265697861EXPA1
554
9.832
XLON
17/05/2021
07:20:23
00265698004EXPA1
7
9.834
XLON
17/05/2021
07:22:13
00265698338EXPA1
477
9.834
XLON
17/05/2021
07:22:13
00265698339EXPA1
200
9.834
XLON
17/05/2021
07:22:21
00265698354EXPA1
276
9.832
XLON
17/05/2021
07:22:45
00265698471EXPA1
240
9.832
XLON
17/05/2021
07:22:45
00265698472EXPA1
782
9.830
XLON
17/05/2021
07:23:05
00265698550EXPA1
183
9.826
XLON
17/05/2021
07:23:26
00265698609EXPA1
264
9.826
XLON
17/05/2021
07:23:26
00265698613EXPA1
200
9.816
XLON
17/05/2021
07:24:25
00265698744EXPA1
253
9.816
XLON
17/05/2021
07:24:25
00265698745EXPA1
200
9.816
XLON
17/05/2021
07:24:37
00265698757EXPA1
253
9.816
XLON
17/05/2021
07:24:37
00265698758EXPA1
200
9.816
XLON
17/05/2021
07:26:33
00265699009EXPA1
130
9.816
XLON
17/05/2021
07:26:33
00265699010EXPA1
100
9.816
XLON
17/05/2021
07:26:33
00265699011EXPA1
100
9.816
XLON
17/05/2021
07:26:33
00265699012EXPA1
200
9.816
XLON
17/05/2021
07:27:00
00265699083EXPA1
100
9.816
XLON
17/05/2021
07:27:00
00265699084EXPA1
100
9.816
XLON
17/05/2021
07:27:00
00265699085EXPA1
18
9.814
XLON
17/05/2021
07:27:15
00265699126EXPA1
86
9.814
XLON
17/05/2021
07:27:15
00265699127EXPA1
554
9.824
XLON
17/05/2021
07:27:59
00265699261EXPA1
200
9.826
XLON
17/05/2021
07:28:04
00265699269EXPA1
360
9.826
XLON
17/05/2021
07:28:04
00265699270EXPA1
24
9.826
XLON
17/05/2021
07:28:04
00265699271EXPA1
109
9.826
XLON
17/05/2021
07:28:07
00265699274EXPA1
613
9.824
XLON
17/05/2021
07:28:42
00265699378EXPA1
492
9.822
XLON
17/05/2021
07:30:58
00265699786EXPA1
121
9.822
XLON
17/05/2021
07:30:58
00265699787EXPA1
286
9.824
XLON
17/05/2021
07:32:24
00265700081EXPA1
194
9.824
XLON
17/05/2021
07:32:53
00265700180EXPA1
125
9.824
XLON
17/05/2021
07:33:19
00265700270EXPA1
99
9.824
XLON
17/05/2021
07:33:19
00265700271EXPA1
200
9.824
XLON
17/05/2021
07:33:34
00265700298EXPA1
100
9.824
XLON
17/05/2021
07:33:34
00265700299EXPA1
48
9.826
XLON
17/05/2021
07:33:46
00265700339EXPA1
200
9.826
XLON
17/05/2021
07:34:04
00265700434EXPA1
253
9.826
XLON
17/05/2021
07:34:04
00265700435EXPA1
74
9.826
XLON
17/05/2021
07:34:04
00265700436EXPA1
107
9.826
XLON
17/05/2021
07:34:04
00265700437EXPA1
140
9.826
XLON
17/05/2021
07:34:04
00265700438EXPA1
421
9.828
XLON
17/05/2021
07:38:43
00265701318EXPA1
39
9.828
XLON
17/05/2021
07:38:43
00265701319EXPA1
212
9.824
XLON
17/05/2021
07:40:00
00265701593EXPA1
200
9.824
XLON
17/05/2021
07:40:18
00265701692EXPA1
270
9.824
XLON
17/05/2021
07:40:18
00265701694EXPA1
98
9.824
XLON
17/05/2021
07:40:18
00265701695EXPA1
71
9.824
XLON
17/05/2021
07:40:18
00265701696EXPA1
125
9.824
XLON
17/05/2021
07:40:18
00265701697EXPA1
78
9.824
XLON
17/05/2021
07:40:21
00265701729EXPA1
602
9.820
XLON
17/05/2021
07:41:37
00265701970EXPA1
94
9.822
XLON
17/05/2021
07:41:42
00265701986EXPA1
4
9.822
XLON
17/05/2021
07:41:42
00265701987EXPA1
81
9.822
XLON
17/05/2021
07:41:42
00265701989EXPA1
167
9.822
XLON
17/05/2021
07:42:49
00265702166EXPA1
81
9.822
XLON
17/05/2021
07:42:49
00265702168EXPA1
200
9.822
XLON
17/05/2021
07:42:58
00265702203EXPA1
200
9.822
XLON
17/05/2021
07:43:10
00265702243EXPA1
81
9.822
XLON
17/05/2021
07:43:10
00265702244EXPA1
75
9.822
XLON
17/05/2021
07:43:10
00265702245EXPA1
280
9.822
XLON
17/05/2021
07:43:10
00265702246EXPA1
126
9.822
XLON
17/05/2021
07:43:10
00265702247EXPA1
200
9.822
XLON
17/05/2021
07:43:16
00265702321EXPA1
105
9.822
XLON
17/05/2021
07:43:16
00265702322EXPA1
420
9.822
XLON
17/05/2021
07:43:16
00265702323EXPA1
528
9.820
XLON
17/05/2021
07:43:39
00265702429EXPA1
200
9.816
XLON
17/05/2021
07:43:53
00265702505EXPA1
85
9.816
XLON
17/05/2021
07:43:53
00265702506EXPA1
105
9.816
XLON
17/05/2021
07:43:53
00265702507EXPA1
1887
9.822
XLON
17/05/2021
07:45:01
00265702745EXPA1
1321
9.808
XLON
17/05/2021
07:48:42
00265703471EXPA1
200
9.804
XLON
17/05/2021
07:50:40
00265703774EXPA1
198
9.804
XLON
17/05/2021
07:50:40
00265703777EXPA1
356
9.800
XLON
17/05/2021
07:51:36
00265703866EXPA1
327
9.800
XLON
17/05/2021
07:51:36
00265703867EXPA1
506
9.784
XLON
17/05/2021
07:53:12
00265704051EXPA1
200
9.776
XLON
17/05/2021
07:53:49
00265704158EXPA1
542
9.770
XLON
17/05/2021
07:54:01
00265704219EXPA1
574
9.764
XLON
17/05/2021
07:54:41
00265704309EXPA1
150
9.780
XLON
17/05/2021
07:57:58
00265704793EXPA1
107
9.780
XLON
17/05/2021
07:57:58
00265704794EXPA1
200
9.782
XLON
17/05/2021
07:58:38
00265705052EXPA1
87
9.782
XLON
17/05/2021
07:58:38
00265705054EXPA1
370
9.782
XLON
17/05/2021
07:58:38
00265705055EXPA1
150
9.782
XLON
17/05/2021
07:58:38
00265705056EXPA1
250
9.782
XLON
17/05/2021
07:58:38
00265705057EXPA1
537
9.772
XLON
17/05/2021
08:00:10
00265705709EXPA1
621
9.788
XLON
17/05/2021
08:04:06
00265706431EXPA1
733
9.788
XLON
17/05/2021
08:04:06
00265706433EXPA1
236
9.784
XLON
17/05/2021
08:04:36
00265706495EXPA1
342
9.784
XLON
17/05/2021
08:04:36
00265706496EXPA1
200
9.782
XLON
17/05/2021
08:06:34
00265706858EXPA1
59
9.782
XLON
17/05/2021
08:06:44
00265706884EXPA1
83
9.782
XLON
17/05/2021
08:06:44
00265706886EXPA1
954
9.782
XLON
17/05/2021
08:06:44
00265706887EXPA1
306
9.780
XLON
17/05/2021
08:08:29
00265707167EXPA1
89
9.780
XLON
17/05/2021
08:08:29
00265707168EXPA1
174
9.780
XLON
17/05/2021
08:08:29
00265707169EXPA1
200
9.770
XLON
17/05/2021
08:10:07
00265707414EXPA1
42
9.768
XLON
17/05/2021
08:11:08
00265707541EXPA1
249
9.768
XLON
17/05/2021
08:11:08
00265707542EXPA1
1033
9.768
XLON
17/05/2021
08:11:29
00265707591EXPA1
1195
9.760
XLON
17/05/2021
08:15:15
00265708051EXPA1
576
9.762
XLON
17/05/2021
08:18:50
00265708591EXPA1
115
9.762
XLON
17/05/2021
08:18:50
00265708592EXPA1
200
9.756
XLON
17/05/2021
08:20:55
00265708830EXPA1
560
9.754
XLON
17/05/2021
08:21:56
00265709053EXPA1
200
9.756
XLON
17/05/2021
08:23:27
00265709325EXPA1
255
9.756
XLON
17/05/2021
08:23:27
00265709326EXPA1
124
9.756
XLON
17/05/2021
08:23:27
00265709328EXPA1
66
9.752
XLON
17/05/2021
08:23:35
00265709349EXPA1
552
9.752
XLON
17/05/2021
08:23:35
00265709350EXPA1
244
9.750
XLON
17/05/2021
08:29:33
00265710306EXPA1
255
9.750
XLON
17/05/2021
08:29:33
00265710307EXPA1
109
9.750
XLON
17/05/2021
08:29:33
00265710308EXPA1
144
9.766
XLON
17/05/2021
08:32:22
00265710805EXPA1
1015
9.766
XLON
17/05/2021
08:32:22
00265710807EXPA1
55
9.766
XLON
17/05/2021
08:32:22
00265710809EXPA1
288
9.764
XLON
17/05/2021
08:34:39
00265711109EXPA1
200
9.766
XLON
17/05/2021
08:35:42
00265711255EXPA1
85
9.766
XLON
17/05/2021
08:35:42
00265711256EXPA1
183
9.776
XLON
17/05/2021
08:37:40
00265711616EXPA1
108
9.776
XLON
17/05/2021
08:37:40
00265711617EXPA1
337
9.776
XLON
17/05/2021
08:37:40
00265711618EXPA1
947
9.778
XLON
17/05/2021
08:40:23
00265711945EXPA1
25
9.778
XLON
17/05/2021
08:40:23
00265711946EXPA1
200
9.772
XLON
17/05/2021
08:43:24
00265712338EXPA1
244
9.772
XLON
17/05/2021
08:43:24
00265712339EXPA1
73
9.772
XLON
17/05/2021
08:43:24
00265712342EXPA1
198
9.772
XLON
17/05/2021
08:43:24
00265712344EXPA1
179
9.772
XLON
17/05/2021
08:43:24
00265712346EXPA1
86
9.772
XLON
17/05/2021
08:43:24
00265712347EXPA1
213
9.772
XLON
17/05/2021
08:43:24
00265712348EXPA1
30
9.772
XLON
17/05/2021
08:43:24
00265712349EXPA1
200
9.772
XLON
17/05/2021
08:46:33
00265712791EXPA1
13
9.774
XLON
17/05/2021
08:46:33
00265712793EXPA1
176
9.774
XLON
17/05/2021
08:46:33
00265712795EXPA1
150
9.774
XLON
17/05/2021
08:46:33
00265712796EXPA1
73
9.774
XLON
17/05/2021
08:46:33
00265712797EXPA1
97
9.774
XLON
17/05/2021
08:46:33
00265712798EXPA1
191
9.774
XLON
17/05/2021
08:46:33
00265712799EXPA1
774
9.770
XLON
17/05/2021
08:48:59
00265713141EXPA1
244
9.774
XLON
17/05/2021
08:50:51
00265713430EXPA1
49
9.774
XLON
17/05/2021
08:50:51
00265713431EXPA1
676
9.774
XLON
17/05/2021
08:51:16
00265713544EXPA1
692
9.778
XLON
17/05/2021
08:53:13
00265713948EXPA1
110
9.776
XLON
17/05/2021
08:54:22
00265714110EXPA1
564
9.776
XLON
17/05/2021
08:54:22
00265714112EXPA1
100
9.776
XLON
17/05/2021
08:55:59
00265714333EXPA1
100
9.776
XLON
17/05/2021
08:55:59
00265714334EXPA1
200
9.776
XLON
17/05/2021
08:56:29
00265714415EXPA1
153
9.776
XLON
17/05/2021
08:56:29
00265714417EXPA1
100
9.776
XLON
17/05/2021
08:56:29
00265714418EXPA1
100
9.776
XLON
17/05/2021
08:56:29
00265714419EXPA1
807
9.776
XLON
17/05/2021
08:56:34
00265714422EXPA1
638
9.770
XLON
17/05/2021
09:01:04
00265715099EXPA1
1264
9.772
XLON
17/05/2021
09:02:03
00265715258EXPA1
170
9.770
XLON
17/05/2021
09:04:05
00265715526EXPA1
53
9.766
XLON
17/05/2021
09:04:06
00265715528EXPA1
1059
9.766
XLON
17/05/2021
09:11:47
00265716526EXPA1
266
9.762
XLON
17/05/2021
09:12:39
00265716649EXPA1
722
9.756
XLON
17/05/2021
09:15:18
00265717019EXPA1
584
9.750
XLON
17/05/2021
09:19:19
00265717576EXPA1
200
9.748
XLON
17/05/2021
09:21:12
00265717845EXPA1
255
9.748
XLON
17/05/2021
09:21:12
00265717846EXPA1
259
9.748
XLON
17/05/2021
09:21:12
00265717847EXPA1
131
9.748
XLON
17/05/2021
09:21:12
00265717848EXPA1
6
9.748
XLON
17/05/2021
09:21:22
00265717884EXPA1
200
9.754
XLON
17/05/2021
09:22:51
00265718115EXPA1
255
9.754
XLON
17/05/2021
09:22:51
00265718116EXPA1
151
9.754
XLON
17/05/2021
09:22:51
00265718117EXPA1
120
9.754
XLON
17/05/2021
09:22:51
00265718118EXPA1
151
9.754
XLON
17/05/2021
09:22:51
00265718119EXPA1
170
9.754
XLON
17/05/2021
09:22:51
00265718120EXPA1
150
9.754
XLON
17/05/2021
09:22:51
00265718121EXPA1
200
9.754
XLON
17/05/2021
09:22:51
00265718122EXPA1
255
9.754
XLON
17/05/2021
09:22:51
00265718123EXPA1
84
9.754
XLON
17/05/2021
09:22:51
00265718124EXPA1
60
9.754
XLON
17/05/2021
09:22:51
00265718125EXPA1
195
9.750
XLON
17/05/2021
09:27:08
00265718719EXPA1
200
9.750
XLON
17/05/2021
09:27:08
00265718721EXPA1
200
9.754
XLON
17/05/2021
09:28:34
00265718949EXPA1
120
9.754
XLON
17/05/2021
09:28:34
00265718951EXPA1
102
9.754
XLON
17/05/2021
09:28:34
00265718954EXPA1
228
9.754
XLON
17/05/2021
09:28:34
00265718955EXPA1
341
9.750
XLON
17/05/2021
09:30:04
00265719231EXPA1
306
9.750
XLON
17/05/2021
09:30:04
00265719232EXPA1
675
9.752
XLON
17/05/2021
09:34:52
00265719878EXPA1
200
9.746
XLON
17/05/2021
09:35:52
00265720026EXPA1
117
9.746
XLON
17/05/2021
09:35:52
00265720028EXPA1
1109
9.746
XLON
17/05/2021
09:38:06
00265720287EXPA1
185
9.740
XLON
17/05/2021
09:40:27
00265720687EXPA1
144
9.740
XLON
17/05/2021
09:41:06
00265720776EXPA1
337
9.740
XLON
17/05/2021
09:41:06
00265720777EXPA1
144
9.740
XLON
17/05/2021
09:41:06
00265720778EXPA1
421
9.742
XLON
17/05/2021
09:43:08
00265721066EXPA1
626
9.742
XLON
17/05/2021
09:43:08
00265721068EXPA1
715
9.740
XLON
17/05/2021
09:44:55
00265721302EXPA1
90
9.748
XLON
17/05/2021
09:48:38
00265721797EXPA1
14
9.750
XLON
17/05/2021
09:48:58
00265721873EXPA1
200
9.752
XLON
17/05/2021
09:48:58
00265721874EXPA1
200
9.752
XLON
17/05/2021
09:49:08
00265721896EXPA1
200
9.752
XLON
17/05/2021
09:49:14
00265721909EXPA1
255
9.752
XLON
17/05/2021
09:49:14
00265721910EXPA1
108
9.752
XLON
17/05/2021
09:49:14
00265721911EXPA1
150
9.752
XLON
17/05/2021
09:49:14
00265721912EXPA1
189
9.752
XLON
17/05/2021
09:49:14
00265721913EXPA1
148
9.752
XLON
17/05/2021
09:49:14
00265721914EXPA1
375
9.752
XLON
17/05/2021
09:49:14
00265721915EXPA1
188
9.752
XLON
17/05/2021
09:49:14
00265721916EXPA1
827
9.744
XLON
17/05/2021
09:51:00
00265722134EXPA1
200
9.736
XLON
17/05/2021
09:53:39
00265722594EXPA1
152
9.738
XLON
17/05/2021
09:58:05
00265723265EXPA1
596
9.738
XLON
17/05/2021
09:58:22
00265723300EXPA1
220
9.738
XLON
17/05/2021
09:58:22
00265723302EXPA1
200
9.740
XLON
17/05/2021
10:01:04
00265723623EXPA1
553
9.740
XLON
17/05/2021
10:02:32
00265723789EXPA1
553
9.740
XLON
17/05/2021
10:02:32
00265723792EXPA1
640
9.734
XLON
17/05/2021
10:03:10
00265723985EXPA1
1188
9.736
XLON
17/05/2021
10:06:58
00265724447EXPA1
200
9.736
XLON
17/05/2021
10:06:58
00265724448EXPA1
129
9.736
XLON
17/05/2021
10:06:58
00265724449EXPA1
49
9.736
XLON
17/05/2021
10:07:00
00265724451EXPA1
371
9.730
XLON
17/05/2021
10:11:06
00265725038EXPA1
705
9.730
XLON
17/05/2021
10:11:06
00265725041EXPA1
678
9.732
XLON
17/05/2021
10:14:12
00265725403EXPA1
200
9.722
XLON
17/05/2021
10:19:02
00265726142EXPA1
1043
9.728
XLON
17/05/2021
10:19:14
00265726191EXPA1
177
9.728
XLON
17/05/2021
10:19:14
00265726192EXPA1
625
9.720
XLON
17/05/2021
10:21:49
00265726560EXPA1
544
9.718
XLON
17/05/2021
10:23:36
00265726776EXPA1
121
9.718
XLON
17/05/2021
10:23:36
00265726777EXPA1
200
9.720
XLON
17/05/2021
10:24:45
00265726885EXPA1
168
9.720
XLON
17/05/2021
10:24:45
00265726886EXPA1
74
9.720
XLON
17/05/2021
10:24:45
00265726887EXPA1
122
9.720
XLON
17/05/2021
10:24:45
00265726888EXPA1
200
9.720
XLON
17/05/2021
10:24:45
00265726889EXPA1
84
9.720
XLON
17/05/2021
10:24:45
00265726890EXPA1
200
9.720
XLON
17/05/2021
10:24:45
00265726891EXPA1
105
9.720
XLON
17/05/2021
10:24:45
00265726892EXPA1
194
9.720
XLON
17/05/2021
10:24:45
00265726893EXPA1
29
9.714
XLON
17/05/2021
10:26:12
00265727168EXPA1
45
9.714
XLON
17/05/2021
10:27:15
00265727315EXPA1
578
9.714
XLON
17/05/2021
10:27:16
00265727319EXPA1
692
9.712
XLON
17/05/2021
10:28:05
00265727429EXPA1
702
9.702
XLON
17/05/2021
10:30:46
00265727855EXPA1
200
9.704
XLON
17/05/2021
10:31:25
00265727965EXPA1
169
9.704
XLON
17/05/2021
10:31:25
00265727966EXPA1
44
9.706
XLON
17/05/2021
10:32:12
00265728128EXPA1
2956
9.706
XLON
17/05/2021
10:32:12
00265728129EXPA1
945
9.706
XLON
17/05/2021
10:32:12
00265728131EXPA1
222
9.706
XLON
17/05/2021
10:32:12
00265728132EXPA1
515
9.708
XLON
17/05/2021
10:35:58
00265728640EXPA1
1942
9.706
XLON
17/05/2021
10:36:27
00265728717EXPA1
3309
9.706
XLON
17/05/2021
10:36:27
00265728720EXPA1
400
9.706
XLON
17/05/2021
10:36:27
00265728721EXPA1
182
9.706
XLON
17/05/2021
10:36:27
00265728722EXPA1
230
9.702
XLON
17/05/2021
10:39:01
00265729065EXPA1
299
9.702
XLON
17/05/2021
10:39:01
00265729066EXPA1
979
9.708
XLON
17/05/2021
10:41:17
00265729300EXPA1
577
9.710
XLON
17/05/2021
10:47:05
00265730017EXPA1
536
9.708
XLON
17/05/2021
10:49:05
00265730335EXPA1
57
9.700
XLON
17/05/2021
10:49:29
00265730390EXPA1
143
9.700
XLON
17/05/2021
10:49:29
00265730391EXPA1
280
9.700
XLON
17/05/2021
10:49:29
00265730392EXPA1
546
9.698
XLON
17/05/2021
10:54:20
00265731102EXPA1
200
9.702
XLON
17/05/2021
10:57:23
00265731549EXPA1
73
9.702
XLON
17/05/2021
10:57:23
00265731550EXPA1
147
9.702
XLON
17/05/2021
10:57:23
00265731551EXPA1
194
9.702
XLON
17/05/2021
10:57:23
00265731553EXPA1
1065
9.702
XLON
17/05/2021
11:01:43
00265732293EXPA1
73
9.698
XLON
17/05/2021
11:04:08
00265732701EXPA1
487
9.698
XLON
17/05/2021
11:04:08
00265732702EXPA1
448
9.696
XLON
17/05/2021
11:05:20
00265732937EXPA1
139
9.696
XLON
17/05/2021
11:07:18
00265733276EXPA1
37
9.696
XLON
17/05/2021
11:07:18
00265733277EXPA1
50
9.696
XLON
17/05/2021
11:07:18
00265733278EXPA1
218
9.696
XLON
17/05/2021
11:07:18
00265733279EXPA1
200
9.698
XLON
17/05/2021
11:09:14
00265733595EXPA1
194
9.698
XLON
17/05/2021
11:09:14
00265733596EXPA1
200
9.698
XLON
17/05/2021
11:09:14
00265733598EXPA1
560
9.702
XLON
17/05/2021
11:14:03
00265734228EXPA1
156
9.718
XLON
17/05/2021
11:19:13
00265734732EXPA1
1070
9.718
XLON
17/05/2021
11:19:13
00265734734EXPA1
556
9.716
XLON
17/05/2021
11:20:01
00265734826EXPA1
13
9.716
XLON
17/05/2021
11:20:01
00265734827EXPA1
242
9.710
XLON
17/05/2021
11:22:11
00265735047EXPA1
355
9.710
XLON
17/05/2021
11:22:11
00265735048EXPA1
230
9.708
XLON
17/05/2021
11:23:41
00265735223EXPA1
428
9.708
XLON
17/05/2021
11:23:41
00265735224EXPA1
487
9.706
XLON
17/05/2021
11:25:14
00265735411EXPA1
99
9.706
XLON
17/05/2021
11:25:14
00265735412EXPA1
200
9.710
XLON
17/05/2021
11:28:47
00265735846EXPA1
174
9.710
XLON
17/05/2021
11:28:47
00265735847EXPA1
67
9.710
XLON
17/05/2021
11:28:47
00265735848EXPA1
450
9.710
XLON
17/05/2021
11:29:41
00265735933EXPA1
53
9.710
XLON
17/05/2021
11:29:41
00265735934EXPA1
1572
9.718
XLON
17/05/2021
11:33:27
00265736418EXPA1
807
9.718
XLON
17/05/2021
11:33:27
00265736419EXPA1
350
9.710
XLON
17/05/2021
11:36:25
00265736690EXPA1
235
9.710
XLON
17/05/2021
11:36:25
00265736691EXPA1
200
9.708
XLON
17/05/2021
11:38:52
00265737038EXPA1
154
9.708
XLON
17/05/2021
11:38:52
00265737039EXPA1
150
9.708
XLON
17/05/2021
11:38:52
00265737040EXPA1
390
9.708
XLON
17/05/2021
11:38:52
00265737042EXPA1
129
9.708
XLON
17/05/2021
11:39:45
00265737173EXPA1
281
9.712
XLON
17/05/2021
11:41:53
00265737424EXPA1
98
9.712
XLON
17/05/2021
11:41:53
00265737425EXPA1
552
9.704
XLON
17/05/2021
11:44:16
00265737826EXPA1
515
9.702
XLON
17/05/2021
11:45:18
00265737956EXPA1
1078
9.706
XLON
17/05/2021
11:48:51
00265738432EXPA1
103
9.712
XLON
17/05/2021
11:52:14
00265738844EXPA1
801
9.712
XLON
17/05/2021
11:52:14
00265738847EXPA1
72
9.712
XLON
17/05/2021
11:57:57
00265739589EXPA1
144
9.712
XLON
17/05/2021
11:57:57
00265739590EXPA1
1726
9.726
XLON
17/05/2021
12:03:18
00265740226EXPA1
53
9.724
XLON
17/05/2021
12:09:01
00265740958EXPA1
84
9.724
XLON
17/05/2021
12:09:01
00265740959EXPA1
167
9.724
XLON
17/05/2021
12:11:13
00265741234EXPA1
1210
9.724
XLON
17/05/2021
12:11:13
00265741236EXPA1
594
9.716
XLON
17/05/2021
12:11:45
00265741346EXPA1
194
9.710
XLON
17/05/2021
12:16:02
00265741857EXPA1
1510
9.710
XLON
17/05/2021
12:16:02
00265741858EXPA1
210
9.710
XLON
17/05/2021
12:16:54
00265741948EXPA1
391
9.710
XLON
17/05/2021
12:17:20
00265741988EXPA1
148
9.710
XLON
17/05/2021
12:17:20
00265741989EXPA1
194
9.710
XLON
17/05/2021
12:17:20
00265741990EXPA1
147
9.710
XLON
17/05/2021
12:17:20
00265741991EXPA1
18
9.710
XLON
17/05/2021
12:17:20
00265741992EXPA1
2889
9.710
XLON
17/05/2021
12:17:20
00265741993EXPA1
44
9.710
XLON
17/05/2021
12:17:20
00265741994EXPA1
600
9.710
XLON
17/05/2021
12:17:34
00265742026EXPA1
569
9.710
XLON
17/05/2021
12:17:34
00265742027EXPA1
27
9.712
XLON
17/05/2021
12:19:55
00265742315EXPA1
598
9.712
XLON
17/05/2021
12:19:55
00265742316EXPA1
207
9.724
XLON
17/05/2021
12:21:41
00265742564EXPA1
1380
9.724
XLON
17/05/2021
12:21:41
00265742565EXPA1
260
9.740
XLON
17/05/2021
13:02:31
00265749071EXPA1
194
9.740
XLON
17/05/2021
13:02:42
00265749086EXPA1
40
9.740
XLON
17/05/2021
13:02:42
00265749087EXPA1
194
9.740
XLON
17/05/2021
13:02:55
00265749135EXPA1
72
9.740
XLON
17/05/2021
13:03:11
00265749170EXPA1
194
9.740
XLON
17/05/2021
13:03:20
00265749200EXPA1
65
9.740
XLON
17/05/2021
13:03:21
00265749203EXPA1
194
9.740
XLON
17/05/2021
13:05:06
00265749484EXPA1
200
9.738
XLON
17/05/2021
13:05:47
00265749624EXPA1
73
9.738
XLON
17/05/2021
13:05:47
00265749625EXPA1
119
9.738
XLON
17/05/2021
13:05:47
00265749626EXPA1
347
9.748
XLON
17/05/2021
13:20:10
00265752474EXPA1
236
9.750
XLON
17/05/2021
13:22:19
00265752976EXPA1
263
9.750
XLON
17/05/2021
13:22:19
00265752977EXPA1
255
9.756
XLON
17/05/2021
13:30:01
00265755218EXPA1
46
9.756
XLON
17/05/2021
13:30:01
00265755220EXPA1
48
9.756
XLON
17/05/2021
13:30:01
00265755222EXPA1
15
9.758
XLON
17/05/2021
13:30:04
00265755286EXPA1
29
9.758
XLON
17/05/2021
13:30:04
00265755294EXPA1
201
9.758
XLON
17/05/2021
13:30:04
00265755295EXPA1
214
9.758
XLON
17/05/2021
13:30:04
00265755296EXPA1
200
9.758
XLON
17/05/2021
13:30:04
00265755297EXPA1
194
9.758
XLON
17/05/2021
13:30:07
00265755337EXPA1
194
9.758
XLON
17/05/2021
13:30:10
00265755358EXPA1
200
9.758
XLON
17/05/2021
13:30:10
00265755359EXPA1
194
9.758
XLON
17/05/2021
13:30:17
00265755432EXPA1
200
9.756
XLON
17/05/2021
13:30:20
00265755455EXPA1
200
9.756
XLON
17/05/2021
13:30:26
00265755558EXPA1
200
9.756
XLON
17/05/2021
13:30:26
00265755559EXPA1
35
9.756
XLON
17/05/2021
13:32:35
00265756490EXPA1
151
9.756
XLON
17/05/2021
13:32:35
00265756491EXPA1
94
9.756
XLON
17/05/2021
13:32:35
00265756493EXPA1
594
9.756
XLON
17/05/2021
13:32:57
00265756618EXPA1
122
9.758
XLON
17/05/2021
13:33:09
00265756733EXPA1
200
9.758
XLON
17/05/2021
13:33:22
00265756796EXPA1
194
9.758
XLON
17/05/2021
13:33:22
00265756797EXPA1
244
9.758
XLON
17/05/2021
13:33:22
00265756798EXPA1
595
9.754
XLON
17/05/2021
13:33:28
00265756844EXPA1
200
9.750
XLON
17/05/2021
13:33:37
00265756890EXPA1
152
9.750
XLON
17/05/2021
13:33:37
00265756891EXPA1
133
9.752
XLON
17/05/2021
13:34:05
00265757081EXPA1
178
9.752
XLON
17/05/2021
13:34:05
00265757082EXPA1
310
9.752
XLON
17/05/2021
13:34:05
00265757083EXPA1
127
9.752
XLON
17/05/2021
13:34:05
00265757084EXPA1
200
9.752
XLON
17/05/2021
13:34:09
00265757124EXPA1
283
9.752
XLON
17/05/2021
13:34:09
00265757125EXPA1
150
9.752
XLON
17/05/2021
13:34:09
00265757127EXPA1
194
9.752
XLON
17/05/2021
13:34:09
00265757128EXPA1
363
9.756
XLON
17/05/2021
13:36:01
00265757901EXPA1
474
9.754
XLON
17/05/2021
13:36:59
00265758329EXPA1
48
9.756
XLON
17/05/2021
13:39:15
00265759107EXPA1
200
9.758
XLON
17/05/2021
13:39:18
00265759117EXPA1
36
9.758
XLON
17/05/2021
13:39:18
00265759119EXPA1
270
9.758
XLON
17/05/2021
13:39:18
00265759120EXPA1
94
9.758
XLON
17/05/2021
13:39:24
00265759144EXPA1
433
9.752
XLON
17/05/2021
13:41:30
00265759849EXPA1
62
9.752
XLON
17/05/2021
13:41:30
00265759851EXPA1
218
9.752
XLON
17/05/2021
13:41:35
00265759906EXPA1
290
9.752
XLON
17/05/2021
13:41:35
00265759908EXPA1
130
9.752
XLON
17/05/2021
13:41:35
00265759909EXPA1
835
9.752
XLON
17/05/2021
13:42:16
00265760298EXPA1
200
9.754
XLON
17/05/2021
13:42:48
00265760476EXPA1
218
9.754
XLON
17/05/2021
13:42:48
00265760479EXPA1
104
9.754
XLON
17/05/2021
13:42:48
00265760481EXPA1
258
9.754
XLON
17/05/2021
13:42:48
00265760482EXPA1
139
9.754
XLON
17/05/2021
13:42:48
00265760483EXPA1
194
9.754
XLON
17/05/2021
13:42:48
00265760484EXPA1
130
9.754
XLON
17/05/2021
13:42:48
00265760485EXPA1
200
9.752
XLON
17/05/2021
13:43:34
00265760698EXPA1
218
9.752
XLON
17/05/2021
13:43:34
00265760700EXPA1
443
9.748
XLON
17/05/2021
13:43:58
00265760834EXPA1
109
9.748
XLON
17/05/2021
13:43:58
00265760835EXPA1
200
9.744
XLON
17/05/2021
13:45:09
00265761263EXPA1
180
9.744
XLON
17/05/2021
13:45:09
00265761264EXPA1
520
9.746
XLON
17/05/2021
13:45:50
00265761514EXPA1
200
9.748
XLON
17/05/2021
13:45:55
00265761523EXPA1
188
9.748
XLON
17/05/2021
13:45:55
00265761524EXPA1
200
9.748
XLON
17/05/2021
13:47:13
00265761846EXPA1
47
9.748
XLON
17/05/2021
13:47:13
00265761847EXPA1
452
9.746
XLON
17/05/2021
13:47:17
00265761888EXPA1
91
9.740
XLON
17/05/2021
13:47:31
00265761980EXPA1
814
9.738
XLON
17/05/2021
13:47:45
00265762026EXPA1
200
9.740
XLON
17/05/2021
13:48:19
00265762168EXPA1
151
9.740
XLON
17/05/2021
13:48:19
00265762169EXPA1
129
9.740
XLON
17/05/2021
13:48:19
00265762170EXPA1
358
9.740
XLON
17/05/2021
13:48:19
00265762171EXPA1
200
9.740
XLON
17/05/2021
13:48:22
00265762189EXPA1
37
9.740
XLON
17/05/2021
13:48:25
00265762208EXPA1
200
9.740
XLON
17/05/2021
13:48:31
00265762231EXPA1
200
9.740
XLON
17/05/2021
13:49:10
00265762469EXPA1
22
9.736
XLON
17/05/2021
13:49:28
00265762549EXPA1
100
9.736
XLON
17/05/2021
13:49:28
00265762550EXPA1
50
9.736
XLON
17/05/2021
13:49:28
00265762551EXPA1
472
9.736
XLON
17/05/2021
13:49:28
00265762552EXPA1
200
9.736
XLON
17/05/2021
13:49:45
00265762623EXPA1
200
9.736
XLON
17/05/2021
13:49:48
00265762629EXPA1
200
9.736
XLON
17/05/2021
13:49:51
00265762644EXPA1
194
9.736
XLON
17/05/2021
13:49:51
00265762645EXPA1
253
9.736
XLON
17/05/2021
13:49:51
00265762646EXPA1
200
9.736
XLON
17/05/2021
13:49:55
00265762660EXPA1
200
9.736
XLON
17/05/2021
13:49:58
00265762681EXPA1
533
9.736
XLON
17/05/2021
13:49:58
00265762682EXPA1
50
9.736
XLON
17/05/2021
13:49:58
00265762684EXPA1
479
9.732
XLON
17/05/2021
13:50:01
00265762733EXPA1
33
9.718
XLON
17/05/2021
13:50:53
00265763013EXPA1
547
9.720
XLON
17/05/2021
13:51:05
00265763095EXPA1
409
9.720
XLON
17/05/2021
13:51:06
00265763103EXPA1
453
9.722
XLON
17/05/2021
13:52:21
00265763637EXPA1
627
9.722
XLON
17/05/2021
13:52:21
00265763638EXPA1
194
9.720
XLON
17/05/2021
13:54:37
00265764540EXPA1
200
9.720
XLON
17/05/2021
13:55:09
00265764734EXPA1
73
9.720
XLON
17/05/2021
13:55:09
00265764735EXPA1
33
9.720
XLON
17/05/2021
13:55:09
00265764736EXPA1
197
9.720
XLON
17/05/2021
13:55:09
00265764742EXPA1
244
9.720
XLON
17/05/2021
13:55:09
00265764743EXPA1
606
9.716
XLON
17/05/2021
13:55:38
00265764870EXPA1
1269
9.712
XLON
17/05/2021
13:56:21
00265765202EXPA1
309
9.716
XLON
17/05/2021
13:58:15
00265765716EXPA1
202
9.716
XLON
17/05/2021
13:58:15
00265765717EXPA1
200
9.716
XLON
17/05/2021
13:58:20
00265765745EXPA1
256
9.716
XLON
17/05/2021
13:58:20
00265765746EXPA1
50
9.716
XLON
17/05/2021
13:58:20
00265765747EXPA1
359
9.718
XLON
17/05/2021
13:58:51
00265765816EXPA1
500
9.716
XLON
17/05/2021
13:59:10
00265765880EXPA1
104
9.718
XLON
17/05/2021
13:59:54
00265766074EXPA1
105
9.718
XLON
17/05/2021
13:59:57
00265766083EXPA1
1059
9.722
XLON
17/05/2021
14:00:32
00265766248EXPA1
794
9.718
XLON
17/05/2021
14:00:35
00265766256EXPA1
2206
9.718
XLON
17/05/2021
14:00:35
00265766257EXPA1
500
9.718
XLON
17/05/2021
14:00:35
00265766258EXPA1
2553
9.718
XLON
17/05/2021
14:00:40
00265766335EXPA1
3079
9.718
XLON
17/05/2021
14:00:40
00265766336EXPA1
357
9.718
XLON
17/05/2021
14:00:41
00265766337EXPA1
95
9.718
XLON
17/05/2021
14:00:41
00265766346EXPA1
209
9.718
XLON
17/05/2021
14:00:41
00265766350EXPA1
448
9.718
XLON
17/05/2021
14:00:41
00265766362EXPA1
2393
9.718
XLON
17/05/2021
14:00:41
00265766363EXPA1
671
9.718
XLON
17/05/2021
14:00:41
00265766364EXPA1
728
9.718
XLON
17/05/2021
14:00:41
00265766365EXPA1
217
9.718
XLON
17/05/2021
14:00:41
00265766367EXPA1
200
9.712
XLON
17/05/2021
14:01:17
00265766627EXPA1
54
9.712
XLON
17/05/2021
14:01:17
00265766628EXPA1
128
9.712
XLON
17/05/2021
14:01:17
00265766630EXPA1
668
9.710
XLON
17/05/2021
14:01:39
00265766737EXPA1
674
9.710
XLON
17/05/2021
14:02:06
00265766878EXPA1
145
9.710
XLON
17/05/2021
14:02:06
00265766879EXPA1
194
9.710
XLON
17/05/2021
14:02:06
00265766881EXPA1
469
9.710
XLON
17/05/2021
14:02:06
00265766882EXPA1
200
9.702
XLON
17/05/2021
14:03:29
00265767506EXPA1
159
9.702
XLON
17/05/2021
14:03:29
00265767513EXPA1
200
9.702
XLON
17/05/2021
14:03:29
00265767517EXPA1
52
9.712
XLON
17/05/2021
14:04:12
00265767824EXPA1
246
9.712
XLON
17/05/2021
14:04:21
00265767909EXPA1
1461
9.712
XLON
17/05/2021
14:04:21
00265767910EXPA1
33
9.714
XLON
17/05/2021
14:05:24
00265768267EXPA1
98
9.726
XLON
17/05/2021
14:06:13
00265768558EXPA1
194
9.726
XLON
17/05/2021
14:06:13
00265768559EXPA1
152
9.726
XLON
17/05/2021
14:06:13
00265768560EXPA1
480
9.726
XLON
17/05/2021
14:06:13
00265768561EXPA1
107
9.726
XLON
17/05/2021
14:06:13
00265768562EXPA1
313
9.726
XLON
17/05/2021
14:06:13
00265768563EXPA1
256
9.726
XLON
17/05/2021
14:06:13
00265768564EXPA1
999
9.726
XLON
17/05/2021
14:06:13
00265768565EXPA1
682
9.720
XLON
17/05/2021
14:09:03
00265769512EXPA1
200
9.718
XLON
17/05/2021
14:09:40
00265769772EXPA1
244
9.718
XLON
17/05/2021
14:09:40
00265769774EXPA1
73
9.718
XLON
17/05/2021
14:09:40
00265769775EXPA1
39
9.718
XLON
17/05/2021
14:09:40
00265769777EXPA1
150
9.718
XLON
17/05/2021
14:09:40
00265769780EXPA1
138
9.718
XLON
17/05/2021
14:09:40
00265769781EXPA1
253
9.718
XLON
17/05/2021
14:09:40
00265769782EXPA1
144
9.718
XLON
17/05/2021
14:09:40
00265769783EXPA1
43
9.718
XLON
17/05/2021
14:09:40
00265769787EXPA1
1288
9.718
XLON
17/05/2021
14:11:17
00265770283EXPA1
51
9.718
XLON
17/05/2021
14:11:17
00265770286EXPA1
34
9.736
XLON
17/05/2021
14:13:28
00265770952EXPA1
1299
9.738
XLON
17/05/2021
14:13:40
00265770998EXPA1
370
9.740
XLON
17/05/2021
14:14:53
00265771317EXPA1
204
9.740
XLON
17/05/2021
14:14:53
00265771318EXPA1
372
9.740
XLON
17/05/2021
14:14:53
00265771319EXPA1
351
9.740
XLON
17/05/2021
14:14:53
00265771320EXPA1
796
9.732
XLON
17/05/2021
14:16:56
00265772042EXPA1
1724
9.744
XLON
17/05/2021
14:17:53
00265772404EXPA1
49
9.744
XLON
17/05/2021
14:19:01
00265772717EXPA1
194
9.744
XLON
17/05/2021
14:19:01
00265772719EXPA1
290
9.744
XLON
17/05/2021
14:19:01
00265772720EXPA1
36
9.744
XLON
17/05/2021
14:19:01
00265772721EXPA1
51
9.746
XLON
17/05/2021
14:19:44
00265772922EXPA1
194
9.746
XLON
17/05/2021
14:19:44
00265772923EXPA1
200
9.746
XLON
17/05/2021
14:19:44
00265772924EXPA1
200
9.746
XLON
17/05/2021
14:19:44
00265772925EXPA1
28
9.746
XLON
17/05/2021
14:19:44
00265772926EXPA1
178
9.750
XLON
17/05/2021
14:20:40
00265773213EXPA1
1044
9.750
XLON
17/05/2021
14:20:40
00265773214EXPA1
210
9.746
XLON
17/05/2021
14:22:07
00265773600EXPA1
194
9.746
XLON
17/05/2021
14:22:07
00265773601EXPA1
49
9.746
XLON
17/05/2021
14:22:07
00265773602EXPA1
73
9.746
XLON
17/05/2021
14:22:07
00265773603EXPA1
551
9.746
XLON
17/05/2021
14:22:07
00265773604EXPA1
200
9.746
XLON
17/05/2021
14:23:03
00265773948EXPA1
32
9.746
XLON
17/05/2021
14:23:13
00265773980EXPA1
690
9.742
XLON
17/05/2021
14:24:11
00265774274EXPA1
705
9.748
XLON
17/05/2021
14:26:00
00265774772EXPA1
549
9.748
XLON
17/05/2021
14:26:00
00265774773EXPA1
32
9.746
XLON
17/05/2021
14:26:58
00265775086EXPA1
1210
9.746
XLON
17/05/2021
14:27:08
00265775120EXPA1
631
9.736
XLON
17/05/2021
14:27:41
00265775339EXPA1
622
9.736
XLON
17/05/2021
14:28:49
00265775630EXPA1
592
9.734
XLON
17/05/2021
14:29:26
00265775826EXPA1
92
9.722
XLON
17/05/2021
14:29:58
00265776046EXPA1
50
9.722
XLON
17/05/2021
14:29:58
00265776049EXPA1
500
9.722
XLON
17/05/2021
14:29:58
00265776051EXPA1
91
9.722
XLON
17/05/2021
14:30:00
00265776110EXPA1
1316
9.728
XLON
17/05/2021
14:30:54
00265776528EXPA1
1258
9.728
XLON
17/05/2021
14:32:21
00265777201EXPA1
96
9.720
XLON
17/05/2021
14:34:02
00265778119EXPA1
617
9.720
XLON
17/05/2021
14:34:02
00265778121EXPA1
371
9.720
XLON
17/05/2021
14:34:02
00265778122EXPA1
240
9.720
XLON
17/05/2021
14:35:00
00265778404EXPA1
968
9.720
XLON
17/05/2021
14:35:05
00265778440EXPA1
200
9.736
XLON
17/05/2021
14:36:54
00265778964EXPA1
719
9.738
XLON
17/05/2021
14:37:04
00265779017EXPA1
194
9.738
XLON
17/05/2021
14:37:04
00265779018EXPA1
31
9.746
XLON
17/05/2021
14:38:35
00265779489EXPA1
92
9.746
XLON
17/05/2021
14:38:35
00265779490EXPA1
155
9.746
XLON
17/05/2021
14:38:35
00265779491EXPA1
268
9.746
XLON
17/05/2021
14:38:35
00265779492EXPA1
150
9.746
XLON
17/05/2021
14:38:35
00265779493EXPA1
167
9.746
XLON
17/05/2021
14:38:35
00265779494EXPA1
358
9.742
XLON
17/05/2021
14:40:39
00265780012EXPA1
301
9.742
XLON
17/05/2021
14:40:39
00265780013EXPA1
42
9.746
XLON
17/05/2021
14:41:39
00265780286EXPA1
1694
9.748
XLON
17/05/2021
14:41:40
00265780297EXPA1
73
9.742
XLON
17/05/2021
14:42:53
00265780673EXPA1
312
9.742
XLON
17/05/2021
14:42:53
00265780675EXPA1
194
9.742
XLON
17/05/2021
14:42:53
00265780676EXPA1
11
9.742
XLON
17/05/2021
14:42:53
00265780679EXPA1
688
9.740
XLON
17/05/2021
14:42:59
00265780699EXPA1
750
9.736
XLON
17/05/2021
14:44:22
00265781019EXPA1
410
9.736
XLON
17/05/2021
14:44:44
00265781087EXPA1
419
9.732
XLON
17/05/2021
14:45:37
00265781324EXPA1
735
9.732
XLON
17/05/2021
14:45:37
00265781326EXPA1
200
9.734
XLON
17/05/2021
14:47:03
00265781743EXPA1
200
9.734
XLON
17/05/2021
14:47:20
00265781849EXPA1
66
9.736
XLON
17/05/2021
14:47:28
00265781882EXPA1
44
9.736
XLON
17/05/2021
14:47:46
00265781960EXPA1
97
9.734
XLON
17/05/2021
14:48:45
00265782196EXPA1
9
9.736
XLON
17/05/2021
14:48:48
00265782203EXPA1
134
9.736
XLON
17/05/2021
14:48:48
00265782205EXPA1
200
9.746
XLON
17/05/2021
14:49:29
00265782443EXPA1
200
9.750
XLON
17/05/2021
14:50:11
00265782753EXPA1
255
9.750
XLON
17/05/2021
14:50:11
00265782754EXPA1
200
9.750
XLON
17/05/2021
14:50:12
00265782757EXPA1
150
9.750
XLON
17/05/2021
14:50:12
00265782758EXPA1
29
9.750
XLON
17/05/2021
14:51:09
00265783065EXPA1
200
9.750
XLON
17/05/2021
14:51:09
00265783067EXPA1
907
9.750
XLON
17/05/2021
14:51:16
00265783087EXPA1
32
9.754
XLON
17/05/2021
14:52:34
00265783470EXPA1
3
9.754
XLON
17/05/2021
14:52:43
00265783513EXPA1
500
9.754
XLON
17/05/2021
14:52:43
00265783514EXPA1
146
9.754
XLON
17/05/2021
14:52:46
00265783547EXPA1
1012
9.754
XLON
17/05/2021
14:52:46
00265783550EXPA1
373
9.756
XLON
17/05/2021
14:55:05
00265784352EXPA1
194
9.756
XLON
17/05/2021
14:55:05
00265784353EXPA1
255
9.756
XLON
17/05/2021
14:55:05
00265784354EXPA1
430
9.756
XLON
17/05/2021
14:55:05
00265784355EXPA1
31
9.752
XLON
17/05/2021
14:56:15
00265784763EXPA1
98
9.752
XLON
17/05/2021
14:56:15
00265784765EXPA1
166
9.752
XLON
17/05/2021
14:56:15
00265784766EXPA1
258
9.752
XLON
17/05/2021
14:56:15
00265784768EXPA1
706
9.750
XLON
17/05/2021
14:56:19
00265784783EXPA1
692
9.750
XLON
17/05/2021
14:57:55
00265785327EXPA1
536
9.750
XLON
17/05/2021
14:57:55
00265785330EXPA1
624
9.746
XLON
17/05/2021
14:58:27
00265785526EXPA1
192
9.746
XLON
17/05/2021
14:59:25
00265785802EXPA1
124
9.746
XLON
17/05/2021
14:59:25
00265785804EXPA1
590
9.750
XLON
17/05/2021
15:00:00
00265786212EXPA1
604
9.748
XLON
17/05/2021
15:00:34
00265786435EXPA1
573
9.746
XLON
17/05/2021
15:01:03
00265786575EXPA1
200
9.740
XLON
17/05/2021
15:01:45
00265786914EXPA1
194
9.740
XLON
17/05/2021
15:01:45
00265786915EXPA1
781
9.740
XLON
17/05/2021
15:01:45
00265786916EXPA1
4
9.738
XLON
17/05/2021
15:02:01
00265786975EXPA1
641
9.738
XLON
17/05/2021
15:02:01
00265786981EXPA1
22
9.736
XLON
17/05/2021
15:03:38
00265787513EXPA1
222
9.736
XLON
17/05/2021
15:04:14
00265787758EXPA1
290
9.736
XLON
17/05/2021
15:04:18
00265787795EXPA1
200
9.736
XLON
17/05/2021
15:04:44
00265788011EXPA1
4
9.736
XLON
17/05/2021
15:04:50
00265788030EXPA1
200
9.736
XLON
17/05/2021
15:04:53
00265788048EXPA1
200
9.736
XLON
17/05/2021
15:04:56
00265788054EXPA1
200
9.736
XLON
17/05/2021
15:04:59
00265788060EXPA1
194
9.736
XLON
17/05/2021
15:04:59
00265788061EXPA1
200
9.736
XLON
17/05/2021
15:05:02
00265788073EXPA1
224
9.736
XLON
17/05/2021
15:05:02
00265788074EXPA1
143
9.736
XLON
17/05/2021
15:05:02
00265788076EXPA1
200
9.736
XLON
17/05/2021
15:05:02
00265788077EXPA1
700
9.734
XLON
17/05/2021
15:05:03
00265788084EXPA1
200
9.732
XLON
17/05/2021
15:05:31
00265788265EXPA1
110
9.732
XLON
17/05/2021
15:05:31
00265788266EXPA1
244
9.732
XLON
17/05/2021
15:05:31
00265788268EXPA1
138
9.732
XLON
17/05/2021
15:05:31
00265788270EXPA1
34
9.732
XLON
17/05/2021
15:05:31
00265788272EXPA1
29
9.732
XLON
17/05/2021
15:05:31
00265788274EXPA1
196
9.732
XLON
17/05/2021
15:05:31
00265788275EXPA1
114
9.732
XLON
17/05/2021
15:05:34
00265788283EXPA1
164
9.732
XLON
17/05/2021
15:05:34
00265788284EXPA1
114
9.732
XLON
17/05/2021
15:05:34
00265788285EXPA1
579
9.728
XLON
17/05/2021
15:06:28
00265788650EXPA1
1126
9.726
XLON
17/05/2021
15:08:07
00265789309EXPA1
200
9.722
XLON
17/05/2021
15:09:00
00265789674EXPA1
144
9.724
XLON
17/05/2021
15:09:00
00265789677EXPA1
45
9.724
XLON
17/05/2021
15:09:00
00265789678EXPA1
150
9.724
XLON
17/05/2021
15:09:00
00265789679EXPA1
290
9.724
XLON
17/05/2021
15:09:00
00265789682EXPA1
322
9.724
XLON
17/05/2021
15:09:00
00265789683EXPA1
37
9.724
XLON
17/05/2021
15:09:00
00265789684EXPA1
250
9.724
XLON
17/05/2021
15:09:00
00265789689EXPA1
200
9.716
XLON
17/05/2021
15:10:10
00265790122EXPA1
200
9.716
XLON
17/05/2021
15:10:10
00265790123EXPA1
250
9.714
XLON
17/05/2021
15:10:26
00265790195EXPA1
57
9.714
XLON
17/05/2021
15:10:31
00265790234EXPA1
71
9.714
XLON
17/05/2021
15:10:31
00265790235EXPA1
52
9.714
XLON
17/05/2021
15:10:31
00265790236EXPA1
448
9.714
XLON
17/05/2021
15:10:32
00265790245EXPA1
422
9.710
XLON
17/05/2021
15:10:57
00265790395EXPA1
275
9.710
XLON
17/05/2021
15:10:57
00265790397EXPA1
36
9.712
XLON
17/05/2021
15:11:53
00265790755EXPA1
137
9.716
XLON
17/05/2021
15:12:04
00265790860EXPA1
98
9.722
XLON
17/05/2021
15:14:24
00265791649EXPA1
194
9.722
XLON
17/05/2021
15:14:24
00265791650EXPA1
121
9.722
XLON
17/05/2021
15:14:24
00265791652EXPA1
148
9.722
XLON
17/05/2021
15:14:24
00265791653EXPA1
209
9.722
XLON
17/05/2021
15:14:24
00265791654EXPA1
867
9.722
XLON
17/05/2021
15:14:24
00265791655EXPA1
150
9.722
XLON
17/05/2021
15:14:24
00265791656EXPA1
194
9.722
XLON
17/05/2021
15:14:24
00265791657EXPA1
60
9.728
XLON
17/05/2021
15:15:00
00265791871EXPA1
150
9.728
XLON
17/05/2021
15:15:00
00265791872EXPA1
200
9.728
XLON
17/05/2021
15:15:03
00265791920EXPA1
280
9.728
XLON
17/05/2021
15:15:03
00265791922EXPA1
179
9.728
XLON
17/05/2021
15:15:03
00265791924EXPA1
110
9.730
XLON
17/05/2021
15:15:15
00265791985EXPA1
150
9.730
XLON
17/05/2021
15:15:15
00265791986EXPA1
247
9.730
XLON
17/05/2021
15:15:15
00265791987EXPA1
73
9.730
XLON
17/05/2021
15:15:15
00265791988EXPA1
174
9.730
XLON
17/05/2021
15:15:15
00265791989EXPA1
250
9.730
XLON
17/05/2021
15:15:15
00265791990EXPA1
122
9.730
XLON
17/05/2021
15:15:15
00265791992EXPA1
240
9.730
XLON
17/05/2021
15:15:15
00265791993EXPA1
918
9.728
XLON
17/05/2021
15:15:43
00265792180EXPA1
200
9.726
XLON
17/05/2021
15:16:00
00265792341EXPA1
121
9.732
XLON
17/05/2021
15:16:52
00265792663EXPA1
325
9.736
XLON
17/05/2021
15:17:05
00265792733EXPA1
200
9.736
XLON
17/05/2021
15:17:05
00265792734EXPA1
75
9.734
XLON
17/05/2021
15:17:07
00265792752EXPA1
731
9.734
XLON
17/05/2021
15:17:07
00265792753EXPA1
2
9.736
XLON
17/05/2021
15:18:09
00265793112EXPA1
572
9.736
XLON
17/05/2021
15:18:09
00265793113EXPA1
24
9.736
XLON
17/05/2021
15:18:09
00265793115EXPA1
748
9.736
XLON
17/05/2021
15:18:09
00265793122EXPA1
353
9.734
XLON
17/05/2021
15:18:49
00265793371EXPA1
200
9.736
XLON
17/05/2021
15:19:31
00265793684EXPA1
328
9.736
XLON
17/05/2021
15:19:31
00265793685EXPA1
217
9.736
XLON
17/05/2021
15:19:31
00265793686EXPA1
380
9.736
XLON
17/05/2021
15:19:31
00265793687EXPA1
218
9.736
XLON
17/05/2021
15:19:31
00265793688EXPA1
25
9.736
XLON
17/05/2021
15:19:31
00265793689EXPA1
305
9.736
XLON
17/05/2021
15:19:32
00265793694EXPA1
200
9.736
XLON
17/05/2021
15:20:31
00265794096EXPA1
200
9.742
XLON
17/05/2021
15:21:18
00265794502EXPA1
204
9.742
XLON
17/05/2021
15:21:18
00265794504EXPA1
298
9.742
XLON
17/05/2021
15:21:18
00265794505EXPA1
200
9.742
XLON
17/05/2021
15:21:18
00265794506EXPA1
200
9.742
XLON
17/05/2021
15:21:18
00265794507EXPA1
200
9.742
XLON
17/05/2021
15:21:18
00265794508EXPA1
157
9.742
XLON
17/05/2021
15:21:18
00265794509EXPA1
200
9.742
XLON
17/05/2021
15:21:18
00265794510EXPA1
198
9.742
XLON
17/05/2021
15:21:18
00265794511EXPA1
526
9.740
XLON
17/05/2021
15:21:44
00265794703EXPA1
27
9.740
XLON
17/05/2021
15:21:44
00265794710EXPA1
1469
9.736
XLON
17/05/2021
15:23:19
00265795446EXPA1
18
9.736
XLON
17/05/2021
15:23:50
00265795703EXPA1
202
9.736
XLON
17/05/2021
15:23:50
00265795704EXPA1
336
9.736
XLON
17/05/2021
15:24:00
00265795794EXPA1
195
9.738
XLON
17/05/2021
15:24:17
00265795979EXPA1
357
9.738
XLON
17/05/2021
15:24:17
00265795980EXPA1
105
9.738
XLON
17/05/2021
15:24:17
00265795981EXPA1
130
9.738
XLON
17/05/2021
15:24:17
00265795982EXPA1
278
9.738
XLON
17/05/2021
15:24:23
00265796058EXPA1
227
9.738
XLON
17/05/2021
15:24:26
00265796077EXPA1
44
9.738
XLON
17/05/2021
15:24:41
00265796260EXPA1
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.ENDPOSDKOBPABKDBPD
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