REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
21/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 21/05/2021 it has purchased a total of 365,200 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
230,427
35,256
67,088
32,429
Highest price paid (per ordinary share)
9.812
9.790
9.790
9.790
Lowest price paid (per ordinary share)
9.690
9.692
9.692
9.692
Volume weighted average price paid (per ordinary share)
9.7426
9.7370
9.7379
9.7405
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 1,276,497,613 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 1,206,007,660 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
351
9.790
BATE
21/05/2021
07:20:25
00266366542EXPA1
1124
9.790
BATE
21/05/2021
07:20:41
00266366556EXPA1
600
9.776
BATE
21/05/2021
07:40:38
00266371135EXPA1
500
9.776
BATE
21/05/2021
07:40:38
00266371136EXPA1
191
9.776
BATE
21/05/2021
07:40:38
00266371137EXPA1
355
9.776
BATE
21/05/2021
07:40:38
00266371138EXPA1
190
9.760
BATE
21/05/2021
07:44:59
00266372131EXPA1
213
9.760
BATE
21/05/2021
07:44:59
00266372134EXPA1
193
9.760
BATE
21/05/2021
07:44:59
00266372136EXPA1
196
9.762
BATE
21/05/2021
08:05:10
00266377017EXPA1
100
9.762
BATE
21/05/2021
08:06:17
00266377245EXPA1
188
9.718
BATE
21/05/2021
08:13:20
00266378715EXPA1
165
9.722
BATE
21/05/2021
08:14:25
00266378960EXPA1
133
9.726
BATE
21/05/2021
08:18:10
00266379758EXPA1
305
9.726
BATE
21/05/2021
08:18:10
00266379759EXPA1
791
9.726
BATE
21/05/2021
08:18:10
00266379760EXPA1
146
9.726
BATE
21/05/2021
08:18:10
00266379761EXPA1
1464
9.726
BATE
21/05/2021
08:20:02
00266380088EXPA1
659
9.724
BATE
21/05/2021
08:35:09
00266383494EXPA1
197
9.714
BATE
21/05/2021
08:39:13
00266384196EXPA1
78
9.714
BATE
21/05/2021
08:39:13
00266384197EXPA1
11
9.714
BATE
21/05/2021
08:39:13
00266384198EXPA1
9
9.714
BATE
21/05/2021
08:39:13
00266384199EXPA1
451
9.720
BATE
21/05/2021
08:43:40
00266385132EXPA1
67
9.726
BATE
21/05/2021
08:48:37
00266385998EXPA1
32
9.726
BATE
21/05/2021
08:48:37
00266386001EXPA1
228
9.726
BATE
21/05/2021
08:48:37
00266386006EXPA1
100
9.726
BATE
21/05/2021
08:53:41
00266387111EXPA1
418
9.726
BATE
21/05/2021
08:53:41
00266387113EXPA1
212
9.714
BATE
21/05/2021
08:56:37
00266387619EXPA1
217
9.712
BATE
21/05/2021
08:58:54
00266388025EXPA1
86
9.692
BATE
21/05/2021
09:22:04
00266393007EXPA1
122
9.692
BATE
21/05/2021
09:22:04
00266393008EXPA1
22
9.692
BATE
21/05/2021
09:22:04
00266393015EXPA1
124
9.692
BATE
21/05/2021
09:22:04
00266393016EXPA1
34
9.692
BATE
21/05/2021
09:22:04
00266393017EXPA1
100
9.692
BATE
21/05/2021
09:30:09
00266394539EXPA1
100
9.692
BATE
21/05/2021
09:30:09
00266394542EXPA1
119
9.692
BATE
21/05/2021
09:30:09
00266394544EXPA1
133
9.692
BATE
21/05/2021
09:30:09
00266394546EXPA1
102
9.692
BATE
21/05/2021
09:30:09
00266394548EXPA1
188
9.726
BATE
21/05/2021
10:02:00
00266404796EXPA1
110
9.726
BATE
21/05/2021
10:02:00
00266404797EXPA1
143
9.726
BATE
21/05/2021
10:02:00
00266404798EXPA1
100
9.726
BATE
21/05/2021
10:02:00
00266404799EXPA1
110
9.726
BATE
21/05/2021
10:02:00
00266404800EXPA1
6
9.726
BATE
21/05/2021
10:03:38
00266405029EXPA1
36
9.726
BATE
21/05/2021
10:03:38
00266405031EXPA1
117
9.726
BATE
21/05/2021
10:03:38
00266405033EXPA1
16
9.726
BATE
21/05/2021
10:03:38
00266405035EXPA1
26
9.726
BATE
21/05/2021
10:03:38
00266405037EXPA1
32
9.726
BATE
21/05/2021
10:03:38
00266405039EXPA1
32
9.726
BATE
21/05/2021
10:03:38
00266405040EXPA1
196
9.730
BATE
21/05/2021
10:09:38
00266406161EXPA1
335
9.724
BATE
21/05/2021
10:41:55
00266410797EXPA1
100
9.724
BATE
21/05/2021
10:43:03
00266410933EXPA1
102
9.724
BATE
21/05/2021
10:43:03
00266410939EXPA1
468
9.724
BATE
21/05/2021
10:44:05
00266411046EXPA1
401
9.726
BATE
21/05/2021
10:49:35
00266411999EXPA1
2
9.718
BATE
21/05/2021
11:00:01
00266413818EXPA1
256
9.718
BATE
21/05/2021
11:00:01
00266413819EXPA1
102
9.718
BATE
21/05/2021
11:00:01
00266413820EXPA1
200
9.718
BATE
21/05/2021
11:00:40
00266413934EXPA1
102
9.718
BATE
21/05/2021
11:00:40
00266413935EXPA1
224
9.712
BATE
21/05/2021
11:01:09
00266413978EXPA1
100
9.716
BATE
21/05/2021
11:01:22
00266414004EXPA1
100
9.716
BATE
21/05/2021
11:02:12
00266414123EXPA1
1518
9.716
BATE
21/05/2021
11:02:33
00266414176EXPA1
127
9.702
BATE
21/05/2021
11:31:35
00266418408EXPA1
600
9.702
BATE
21/05/2021
11:31:35
00266418409EXPA1
755
9.702
BATE
21/05/2021
11:31:35
00266418410EXPA1
832
9.700
BATE
21/05/2021
11:35:09
00266418918EXPA1
117
9.702
BATE
21/05/2021
11:39:08
00266419526EXPA1
30
9.702
BATE
21/05/2021
11:39:08
00266419527EXPA1
378
9.702
BATE
21/05/2021
11:39:08
00266419528EXPA1
61
9.710
BATE
21/05/2021
11:46:33
00266420619EXPA1
100
9.712
BATE
21/05/2021
11:52:47
00266421458EXPA1
100
9.714
BATE
21/05/2021
12:07:23
00266423188EXPA1
126
9.714
BATE
21/05/2021
12:07:23
00266423189EXPA1
775
9.714
BATE
21/05/2021
12:07:23
00266423190EXPA1
627
9.714
BATE
21/05/2021
12:07:23
00266423191EXPA1
269
9.714
BATE
21/05/2021
12:07:23
00266423192EXPA1
70
9.714
BATE
21/05/2021
12:07:23
00266423193EXPA1
45
9.724
BATE
21/05/2021
12:28:13
00266426095EXPA1
322
9.722
BATE
21/05/2021
12:29:03
00266426179EXPA1
8
9.726
BATE
21/05/2021
12:40:58
00266427884EXPA1
3
9.724
BATE
21/05/2021
13:04:47
00266431855EXPA1
96
9.744
BATE
21/05/2021
13:32:34
00266438379EXPA1
90
9.744
BATE
21/05/2021
13:32:34
00266438383EXPA1
110
9.744
BATE
21/05/2021
13:32:34
00266438384EXPA1
102
9.744
BATE
21/05/2021
13:32:34
00266438385EXPA1
2
9.742
BATE
21/05/2021
13:32:44
00266438497EXPA1
918
9.742
BATE
21/05/2021
13:32:44
00266438498EXPA1
70
9.736
BATE
21/05/2021
13:37:32
00266440298EXPA1
76
9.736
BATE
21/05/2021
13:37:32
00266440299EXPA1
293
9.736
BATE
21/05/2021
13:37:59
00266440404EXPA1
196
9.746
BATE
21/05/2021
13:42:44
00266442231EXPA1
71
9.746
BATE
21/05/2021
13:42:44
00266442232EXPA1
70
9.746
BATE
21/05/2021
13:44:04
00266442838EXPA1
292
9.746
BATE
21/05/2021
13:44:04
00266442839EXPA1
100
9.742
BATE
21/05/2021
13:48:15
00266444857EXPA1
100
9.742
BATE
21/05/2021
13:48:15
00266444858EXPA1
102
9.742
BATE
21/05/2021
13:48:15
00266444859EXPA1
100
9.742
BATE
21/05/2021
13:48:15
00266444860EXPA1
290
9.742
BATE
21/05/2021
13:48:15
00266444861EXPA1
205
9.742
BATE
21/05/2021
13:48:15
00266444863EXPA1
9
9.736
BATE
21/05/2021
13:52:07
00266446196EXPA1
252
9.736
BATE
21/05/2021
13:52:14
00266446237EXPA1
1100
9.748
BATE
21/05/2021
13:55:57
00266447932EXPA1
577
9.748
BATE
21/05/2021
13:55:57
00266447933EXPA1
293
9.744
BATE
21/05/2021
14:02:01
00266450483EXPA1
101
9.754
BATE
21/05/2021
14:05:31
00266452167EXPA1
119
9.754
BATE
21/05/2021
14:05:40
00266452250EXPA1
277
9.754
BATE
21/05/2021
14:05:40
00266452251EXPA1
1
9.756
BATE
21/05/2021
14:06:47
00266452776EXPA1
56
9.756
BATE
21/05/2021
14:06:47
00266452778EXPA1
80
9.756
BATE
21/05/2021
14:06:47
00266452782EXPA1
212
9.756
BATE
21/05/2021
14:06:47
00266452800EXPA1
171
9.750
BATE
21/05/2021
14:10:39
00266455031EXPA1
191
9.750
BATE
21/05/2021
14:10:39
00266455033EXPA1
77
9.748
BATE
21/05/2021
14:12:05
00266455769EXPA1
1356
9.748
BATE
21/05/2021
14:12:05
00266455770EXPA1
57
9.748
BATE
21/05/2021
14:12:05
00266455771EXPA1
6
9.748
BATE
21/05/2021
14:12:05
00266455772EXPA1
23
9.748
BATE
21/05/2021
14:12:05
00266455773EXPA1
10
9.748
BATE
21/05/2021
14:12:05
00266455774EXPA1
6
9.748
BATE
21/05/2021
14:12:05
00266455775EXPA1
27
9.748
BATE
21/05/2021
14:12:05
00266455777EXPA1
3
9.738
BATE
21/05/2021
14:13:32
00266456451EXPA1
197
9.740
BATE
21/05/2021
14:13:32
00266456452EXPA1
67
9.740
BATE
21/05/2021
14:13:32
00266456453EXPA1
86
9.742
BATE
21/05/2021
14:19:49
00266459527EXPA1
336
9.750
BATE
21/05/2021
14:20:30
00266459842EXPA1
151
9.742
BATE
21/05/2021
14:27:48
00266463294EXPA1
69
9.752
BATE
21/05/2021
14:30:46
00266464690EXPA1
337
9.752
BATE
21/05/2021
14:30:46
00266464695EXPA1
293
9.768
BATE
21/05/2021
14:32:44
00266465639EXPA1
2
9.764
BATE
21/05/2021
14:33:12
00266465906EXPA1
825
9.766
BATE
21/05/2021
14:33:30
00266466073EXPA1
100
9.760
BATE
21/05/2021
14:35:33
00266467071EXPA1
90
9.760
BATE
21/05/2021
14:35:33
00266467073EXPA1
391
9.760
BATE
21/05/2021
14:35:33
00266467075EXPA1
390
9.750
BATE
21/05/2021
14:37:51
00266468392EXPA1
176
9.750
BATE
21/05/2021
14:40:04
00266469369EXPA1
509
9.762
BATE
21/05/2021
14:50:15
00266474367EXPA1
100
9.760
BATE
21/05/2021
14:54:12
00266476345EXPA1
100
9.760
BATE
21/05/2021
14:54:12
00266476347EXPA1
172
9.754
BATE
21/05/2021
14:55:11
00266476818EXPA1
299
9.768
BATE
21/05/2021
15:06:52
00266483551EXPA1
159
9.768
BATE
21/05/2021
15:06:55
00266483560EXPA1
97
9.768
BATE
21/05/2021
15:06:56
00266483604EXPA1
62
9.768
BATE
21/05/2021
15:06:58
00266483645EXPA1
315
9.768
BATE
21/05/2021
15:20:50
00266492651EXPA1
3
9.764
BATE
21/05/2021
15:21:26
00266493181EXPA1
350
9.764
BATE
21/05/2021
15:24:29
00266495510EXPA1
6
9.762
CHIX
21/05/2021
07:01:24
00266362970EXPA1
100
9.768
CHIX
21/05/2021
07:03:01
00266363367EXPA1
73
9.768
CHIX
21/05/2021
07:03:01
00266363369EXPA1
57
9.760
CHIX
21/05/2021
07:05:54
00266363912EXPA1
330
9.760
CHIX
21/05/2021
07:06:09
00266363958EXPA1
1041
9.778
CHIX
21/05/2021
07:08:03
00266364316EXPA1
55
9.790
CHIX
21/05/2021
07:09:55
00266364620EXPA1
100
9.790
CHIX
21/05/2021
07:10:03
00266364631EXPA1
418
9.790
CHIX
21/05/2021
07:10:03
00266364632EXPA1
59
9.790
CHIX
21/05/2021
07:14:30
00266365341EXPA1
487
9.790
CHIX
21/05/2021
07:14:30
00266365342EXPA1
97
9.786
CHIX
21/05/2021
07:29:30
00266368548EXPA1
55
9.784
CHIX
21/05/2021
07:30:20
00266368792EXPA1
600
9.784
CHIX
21/05/2021
07:30:20
00266368793EXPA1
291
9.772
CHIX
21/05/2021
07:38:48
00266370746EXPA1
300
9.760
CHIX
21/05/2021
07:44:59
00266372132EXPA1
300
9.760
CHIX
21/05/2021
07:44:59
00266372133EXPA1
252
9.760
CHIX
21/05/2021
07:44:59
00266372135EXPA1
233
9.760
CHIX
21/05/2021
07:44:59
00266372137EXPA1
700
9.754
CHIX
21/05/2021
07:50:24
00266373324EXPA1
100
9.754
CHIX
21/05/2021
07:50:24
00266373326EXPA1
93
9.754
CHIX
21/05/2021
07:50:24
00266373327EXPA1
142
9.750
CHIX
21/05/2021
07:54:37
00266374364EXPA1
441
9.766
CHIX
21/05/2021
07:57:05
00266374946EXPA1
100
9.768
CHIX
21/05/2021
07:59:06
00266375403EXPA1
290
9.768
CHIX
21/05/2021
07:59:06
00266375404EXPA1
356
9.768
CHIX
21/05/2021
07:59:06
00266375405EXPA1
291
9.772
CHIX
21/05/2021
08:01:25
00266376113EXPA1
107
9.772
CHIX
21/05/2021
08:01:25
00266376114EXPA1
333
9.776
CHIX
21/05/2021
08:02:08
00266376279EXPA1
209
9.766
CHIX
21/05/2021
08:04:37
00266376877EXPA1
78
9.762
CHIX
21/05/2021
08:05:10
00266377016EXPA1
402
9.756
CHIX
21/05/2021
08:07:14
00266377519EXPA1
220
9.760
CHIX
21/05/2021
08:07:55
00266377698EXPA1
84
9.760
CHIX
21/05/2021
08:07:55
00266377699EXPA1
209
9.718
CHIX
21/05/2021
08:13:20
00266378714EXPA1
322
9.718
CHIX
21/05/2021
08:13:20
00266378716EXPA1
80
9.718
CHIX
21/05/2021
08:13:20
00266378717EXPA1
2
9.708
CHIX
21/05/2021
08:22:44
00266380638EXPA1
385
9.716
CHIX
21/05/2021
08:29:20
00266382390EXPA1
100
9.728
CHIX
21/05/2021
08:33:56
00266383240EXPA1
93
9.728
CHIX
21/05/2021
08:33:56
00266383241EXPA1
400
9.728
CHIX
21/05/2021
08:33:56
00266383242EXPA1
63
9.714
CHIX
21/05/2021
08:39:13
00266384193EXPA1
11
9.714
CHIX
21/05/2021
08:39:13
00266384195EXPA1
391
9.720
CHIX
21/05/2021
08:43:47
00266385149EXPA1
83
9.726
CHIX
21/05/2021
08:48:37
00266385999EXPA1
340
9.726
CHIX
21/05/2021
08:48:37
00266386004EXPA1
53
9.726
CHIX
21/05/2021
08:48:37
00266386005EXPA1
37
9.726
CHIX
21/05/2021
08:48:37
00266386007EXPA1
77
9.726
CHIX
21/05/2021
08:48:37
00266386008EXPA1
482
9.730
CHIX
21/05/2021
08:50:51
00266386473EXPA1
96
9.730
CHIX
21/05/2021
08:50:51
00266386475EXPA1
80
9.714
CHIX
21/05/2021
08:56:37
00266387613EXPA1
213
9.712
CHIX
21/05/2021
08:58:54
00266388022EXPA1
42
9.712
CHIX
21/05/2021
08:58:54
00266388024EXPA1
187
9.714
CHIX
21/05/2021
09:01:28
00266388474EXPA1
102
9.714
CHIX
21/05/2021
09:01:28
00266388476EXPA1
33
9.714
CHIX
21/05/2021
09:01:28
00266388477EXPA1
249
9.714
CHIX
21/05/2021
09:01:28
00266388478EXPA1
312
9.734
CHIX
21/05/2021
09:04:04
00266388960EXPA1
600
9.734
CHIX
21/05/2021
09:04:04
00266388961EXPA1
600
9.734
CHIX
21/05/2021
09:04:04
00266388962EXPA1
88
9.734
CHIX
21/05/2021
09:04:04
00266388963EXPA1
13
9.728
CHIX
21/05/2021
09:07:26
00266389935EXPA1
300
9.728
CHIX
21/05/2021
09:07:26
00266389936EXPA1
100
9.712
CHIX
21/05/2021
09:09:40
00266390455EXPA1
500
9.712
CHIX
21/05/2021
09:09:40
00266390457EXPA1
86
9.718
CHIX
21/05/2021
09:15:19
00266391401EXPA1
220
9.718
CHIX
21/05/2021
09:15:19
00266391402EXPA1
78
9.718
CHIX
21/05/2021
09:15:19
00266391403EXPA1
684
9.716
CHIX
21/05/2021
09:15:19
00266391404EXPA1
260
9.716
CHIX
21/05/2021
09:15:19
00266391405EXPA1
79
9.716
CHIX
21/05/2021
09:15:19
00266391406EXPA1
63
9.716
CHIX
21/05/2021
09:15:22
00266391420EXPA1
371
9.716
CHIX
21/05/2021
09:15:22
00266391421EXPA1
41
9.716
CHIX
21/05/2021
09:15:22
00266391422EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391423EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391424EXPA1
107
9.716
CHIX
21/05/2021
09:15:22
00266391425EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391426EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391427EXPA1
107
9.716
CHIX
21/05/2021
09:15:22
00266391428EXPA1
31
9.716
CHIX
21/05/2021
09:15:22
00266391429EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391430EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391431EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391432EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391433EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391434EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391435EXPA1
77
9.716
CHIX
21/05/2021
09:15:22
00266391436EXPA1
22
9.716
CHIX
21/05/2021
09:15:22
00266391437EXPA1
19
9.716
CHIX
21/05/2021
09:15:23
00266391438EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391439EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391440EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391441EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391442EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391443EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391444EXPA1
22
9.716
CHIX
21/05/2021
09:15:23
00266391445EXPA1
4
9.716
CHIX
21/05/2021
09:15:23
00266391446EXPA1
196
9.692
CHIX
21/05/2021
09:22:04
00266393006EXPA1
55
9.692
CHIX
21/05/2021
09:22:04
00266393013EXPA1
196
9.692
CHIX
21/05/2021
09:22:04
00266393014EXPA1
7
9.692
CHIX
21/05/2021
09:22:04
00266393020EXPA1
472
9.696
CHIX
21/05/2021
09:23:46
00266393324EXPA1
100
9.692
CHIX
21/05/2021
09:30:09
00266394541EXPA1
240
9.692
CHIX
21/05/2021
09:30:09
00266394543EXPA1
212
9.692
CHIX
21/05/2021
09:30:09
00266394545EXPA1
44
9.692
CHIX
21/05/2021
09:30:09
00266394547EXPA1
260
9.696
CHIX
21/05/2021
09:38:16
00266395913EXPA1
100
9.696
CHIX
21/05/2021
09:38:16
00266395914EXPA1
102
9.696
CHIX
21/05/2021
09:38:16
00266395915EXPA1
200
9.696
CHIX
21/05/2021
09:38:16
00266395916EXPA1
135
9.696
CHIX
21/05/2021
09:38:19
00266395929EXPA1
77
9.696
CHIX
21/05/2021
09:38:19
00266395932EXPA1
200
9.696
CHIX
21/05/2021
09:38:19
00266395933EXPA1
243
9.698
CHIX
21/05/2021
09:38:48
00266396005EXPA1
77
9.698
CHIX
21/05/2021
09:38:48
00266396006EXPA1
240
9.704
CHIX
21/05/2021
09:39:22
00266396115EXPA1
253
9.704
CHIX
21/05/2021
09:39:22
00266396116EXPA1
446
9.704
CHIX
21/05/2021
09:39:22
00266396117EXPA1
100
9.704
CHIX
21/05/2021
09:39:22
00266396119EXPA1
102
9.704
CHIX
21/05/2021
09:39:22
00266396120EXPA1
257
9.704
CHIX
21/05/2021
09:39:22
00266396121EXPA1
92
9.706
CHIX
21/05/2021
09:42:13
00266396596EXPA1
367
9.704
CHIX
21/05/2021
09:45:35
00266397536EXPA1
73
9.702
CHIX
21/05/2021
09:47:01
00266397913EXPA1
38
9.702
CHIX
21/05/2021
09:47:01
00266397914EXPA1
229
9.702
CHIX
21/05/2021
09:47:01
00266397915EXPA1
73
9.702
CHIX
21/05/2021
09:47:01
00266397916EXPA1
500
9.726
CHIX
21/05/2021
10:02:00
00266404795EXPA1
102
9.726
CHIX
21/05/2021
10:02:00
00266404801EXPA1
20
9.726
CHIX
21/05/2021
10:03:38
00266405028EXPA1
86
9.726
CHIX
21/05/2021
10:03:38
00266405032EXPA1
344
9.726
CHIX
21/05/2021
10:03:38
00266405034EXPA1
736
9.730
CHIX
21/05/2021
10:09:38
00266406160EXPA1
362
9.730
CHIX
21/05/2021
10:30:32
00266409213EXPA1
3
9.728
CHIX
21/05/2021
10:31:02
00266409313EXPA1
3
9.724
CHIX
21/05/2021
10:41:55
00266410796EXPA1
191
9.724
CHIX
21/05/2021
10:41:55
00266410798EXPA1
181
9.724
CHIX
21/05/2021
10:41:55
00266410799EXPA1
100
9.724
CHIX
21/05/2021
10:43:03
00266410936EXPA1
468
9.724
CHIX
21/05/2021
10:43:03
00266410937EXPA1
42
9.724
CHIX
21/05/2021
10:43:03
00266410940EXPA1
366
9.724
CHIX
21/05/2021
10:44:05
00266411050EXPA1
434
9.728
CHIX
21/05/2021
10:48:38
00266411796EXPA1
375
9.726
CHIX
21/05/2021
10:49:35
00266411998EXPA1
303
9.722
CHIX
21/05/2021
10:54:10
00266412625EXPA1
78
9.726
CHIX
21/05/2021
10:55:18
00266412859EXPA1
439
9.724
CHIX
21/05/2021
10:55:42
00266412929EXPA1
100
9.726
CHIX
21/05/2021
10:56:33
00266413175EXPA1
250
9.726
CHIX
21/05/2021
10:56:33
00266413177EXPA1
744
9.726
CHIX
21/05/2021
10:56:48
00266413234EXPA1
362
9.724
CHIX
21/05/2021
10:57:30
00266413391EXPA1
2
9.714
CHIX
21/05/2021
10:58:12
00266413510EXPA1
136
9.714
CHIX
21/05/2021
10:58:12
00266413511EXPA1
378
9.714
CHIX
21/05/2021
10:59:58
00266413806EXPA1
383
9.710
CHIX
21/05/2021
11:01:01
00266413955EXPA1
449
9.710
CHIX
21/05/2021
11:01:01
00266413956EXPA1
1
9.704
CHIX
21/05/2021
11:05:58
00266414774EXPA1
100
9.704
CHIX
21/05/2021
11:05:58
00266414776EXPA1
77
9.704
CHIX
21/05/2021
11:05:58
00266414777EXPA1
804
9.704
CHIX
21/05/2021
11:05:58
00266414778EXPA1
102
9.704
CHIX
21/05/2021
11:05:58
00266414779EXPA1
367
9.704
CHIX
21/05/2021
11:05:58
00266414780EXPA1
409
9.706
CHIX
21/05/2021
11:09:55
00266415556EXPA1
529
9.712
CHIX
21/05/2021
11:16:59
00266416470EXPA1
443
9.700
CHIX
21/05/2021
11:24:57
00266417454EXPA1
3
9.700
CHIX
21/05/2021
11:27:56
00266417827EXPA1
468
9.700
CHIX
21/05/2021
11:28:37
00266417929EXPA1
385
9.700
CHIX
21/05/2021
11:39:08
00266419523EXPA1
300
9.700
CHIX
21/05/2021
11:39:08
00266419525EXPA1
367
9.710
CHIX
21/05/2021
11:46:33
00266420618EXPA1
78
9.710
CHIX
21/05/2021
11:46:33
00266420620EXPA1
3
9.706
CHIX
21/05/2021
11:47:29
00266420730EXPA1
529
9.706
CHIX
21/05/2021
11:48:45
00266420866EXPA1
574
9.712
CHIX
21/05/2021
11:52:47
00266421455EXPA1
400
9.712
CHIX
21/05/2021
11:52:47
00266421457EXPA1
200
9.712
CHIX
21/05/2021
11:52:47
00266421459EXPA1
516
9.718
CHIX
21/05/2021
11:57:08
00266421953EXPA1
3
9.710
CHIX
21/05/2021
12:04:25
00266422778EXPA1
92
9.710
CHIX
21/05/2021
12:04:25
00266422779EXPA1
3
9.710
CHIX
21/05/2021
12:04:25
00266422780EXPA1
393
9.708
CHIX
21/05/2021
12:05:06
00266422845EXPA1
230
9.722
CHIX
21/05/2021
12:24:46
00266425645EXPA1
457
9.724
CHIX
21/05/2021
12:34:33
00266426921EXPA1
100
9.724
CHIX
21/05/2021
12:36:56
00266427328EXPA1
393
9.724
CHIX
21/05/2021
12:36:56
00266427329EXPA1
25
9.726
CHIX
21/05/2021
12:40:58
00266427881EXPA1
2
9.726
CHIX
21/05/2021
12:56:10
00266430261EXPA1
5
9.726
CHIX
21/05/2021
13:03:46
00266431662EXPA1
3
9.722
CHIX
21/05/2021
13:05:44
00266432032EXPA1
361
9.724
CHIX
21/05/2021
13:06:01
00266432113EXPA1
185
9.722
CHIX
21/05/2021
13:08:14
00266432562EXPA1
112
9.746
CHIX
21/05/2021
13:32:13
00266438168EXPA1
3
9.740
CHIX
21/05/2021
13:34:51
00266439363EXPA1
600
9.738
CHIX
21/05/2021
13:35:24
00266439572EXPA1
794
9.738
CHIX
21/05/2021
13:35:25
00266439573EXPA1
470
9.736
CHIX
21/05/2021
13:37:59
00266440402EXPA1
84
9.730
CHIX
21/05/2021
13:38:55
00266440742EXPA1
180
9.730
CHIX
21/05/2021
13:38:55
00266440743EXPA1
175
9.730
CHIX
21/05/2021
13:38:55
00266440744EXPA1
83
9.730
CHIX
21/05/2021
13:38:55
00266440745EXPA1
459
9.730
CHIX
21/05/2021
13:40:44
00266441450EXPA1
154
9.742
CHIX
21/05/2021
13:45:26
00266443512EXPA1
479
9.736
CHIX
21/05/2021
13:46:14
00266443875EXPA1
2
9.732
CHIX
21/05/2021
13:51:21
00266445915EXPA1
324
9.732
CHIX
21/05/2021
13:51:21
00266445916EXPA1
529
9.744
CHIX
21/05/2021
13:53:00
00266446709EXPA1
78
9.756
CHIX
21/05/2021
13:59:35
00266449380EXPA1
508
9.744
CHIX
21/05/2021
14:02:01
00266450481EXPA1
100
9.744
CHIX
21/05/2021
14:02:01
00266450482EXPA1
10
9.742
CHIX
21/05/2021
14:04:11
00266451626EXPA1
383
9.742
CHIX
21/05/2021
14:04:12
00266451635EXPA1
459
9.750
CHIX
21/05/2021
14:08:10
00266453631EXPA1
3
9.748
CHIX
21/05/2021
14:10:39
00266455030EXPA1
2
9.738
CHIX
21/05/2021
14:13:32
00266456440EXPA1
68
9.738
CHIX
21/05/2021
14:13:32
00266456441EXPA1
481
9.740
CHIX
21/05/2021
14:13:32
00266456442EXPA1
3
9.740
CHIX
21/05/2021
14:13:32
00266456443EXPA1
517
9.746
CHIX
21/05/2021
14:17:27
00266458530EXPA1
391
9.740
CHIX
21/05/2021
14:18:36
00266458991EXPA1
63
9.740
CHIX
21/05/2021
14:18:36
00266458994EXPA1
2
9.740
CHIX
21/05/2021
14:18:36
00266458996EXPA1
513
9.750
CHIX
21/05/2021
14:20:30
00266459840EXPA1
55
9.742
CHIX
21/05/2021
14:22:43
00266460774EXPA1
362
9.742
CHIX
21/05/2021
14:22:43
00266460775EXPA1
169
9.746
CHIX
21/05/2021
14:26:35
00266462763EXPA1
365
9.746
CHIX
21/05/2021
14:26:35
00266462764EXPA1
369
9.742
CHIX
21/05/2021
14:27:48
00266463295EXPA1
78
9.742
CHIX
21/05/2021
14:27:48
00266463296EXPA1
421
9.748
CHIX
21/05/2021
14:29:40
00266464031EXPA1
88
9.752
CHIX
21/05/2021
14:30:46
00266464691EXPA1
78
9.752
CHIX
21/05/2021
14:30:46
00266464692EXPA1
163
9.752
CHIX
21/05/2021
14:30:46
00266464693EXPA1
3
9.752
CHIX
21/05/2021
14:30:46
00266464694EXPA1
491
9.768
CHIX
21/05/2021
14:32:44
00266465641EXPA1
10
9.764
CHIX
21/05/2021
14:33:12
00266465908EXPA1
300
9.760
CHIX
21/05/2021
14:35:05
00266466762EXPA1
435
9.760
CHIX
21/05/2021
14:35:05
00266466763EXPA1
8
9.758
CHIX
21/05/2021
14:35:33
00266467068EXPA1
78
9.760
CHIX
21/05/2021
14:36:42
00266467580EXPA1
26
9.760
CHIX
21/05/2021
14:36:48
00266467684EXPA1
380
9.760
CHIX
21/05/2021
14:36:48
00266467685EXPA1
36
9.750
CHIX
21/05/2021
14:37:49
00266468382EXPA1
209
9.750
CHIX
21/05/2021
14:37:49
00266468383EXPA1
2
9.750
CHIX
21/05/2021
14:37:49
00266468384EXPA1
244
9.750
CHIX
21/05/2021
14:37:49
00266468385EXPA1
200
9.750
CHIX
21/05/2021
14:37:51
00266468393EXPA1
283
9.750
CHIX
21/05/2021
14:37:51
00266468394EXPA1
521
9.748
CHIX
21/05/2021
14:39:05
00266468973EXPA1
240
9.752
CHIX
21/05/2021
14:40:18
00266469475EXPA1
67
9.752
CHIX
21/05/2021
14:42:24
00266470486EXPA1
451
9.750
CHIX
21/05/2021
14:45:00
00266471593EXPA1
86
9.750
CHIX
21/05/2021
14:45:00
00266471594EXPA1
280
9.750
CHIX
21/05/2021
14:45:00
00266471596EXPA1
78
9.752
CHIX
21/05/2021
14:45:48
00266472085EXPA1
14
9.752
CHIX
21/05/2021
14:45:48
00266472089EXPA1
300
9.758
CHIX
21/05/2021
14:53:24
00266475957EXPA1
346
9.758
CHIX
21/05/2021
14:53:24
00266475958EXPA1
400
9.760
CHIX
21/05/2021
14:54:12
00266476348EXPA1
100
9.760
CHIX
21/05/2021
14:54:12
00266476349EXPA1
100
9.760
CHIX
21/05/2021
14:54:12
00266476350EXPA1
2
9.760
CHIX
21/05/2021
14:54:17
00266476366EXPA1
78
9.760
CHIX
21/05/2021
14:54:20
00266476382EXPA1
500
9.760
CHIX
21/05/2021
14:54:20
00266476384EXPA1
264
9.760
CHIX
21/05/2021
14:54:20
00266476385EXPA1
133
9.760
CHIX
21/05/2021
14:54:20
00266476386EXPA1
339
9.754
CHIX
21/05/2021
14:55:11
00266476817EXPA1
557
9.760
CHIX
21/05/2021
14:58:39
00266478483EXPA1
492
9.758
CHIX
21/05/2021
15:01:36
00266480225EXPA1
299
9.756
CHIX
21/05/2021
15:02:02
00266480470EXPA1
502
9.758
CHIX
21/05/2021
15:02:18
00266480620EXPA1
210
9.764
CHIX
21/05/2021
15:04:06
00266481868EXPA1
331
9.764
CHIX
21/05/2021
15:04:06
00266481870EXPA1
511
9.766
CHIX
21/05/2021
15:06:48
00266483520EXPA1
700
9.768
CHIX
21/05/2021
15:06:51
00266483542EXPA1
104
9.768
CHIX
21/05/2021
15:06:52
00266483554EXPA1
89
9.768
CHIX
21/05/2021
15:06:52
00266483555EXPA1
300
9.768
CHIX
21/05/2021
15:06:58
00266483634EXPA1
4
9.768
CHIX
21/05/2021
15:06:58
00266483635EXPA1
77
9.768
CHIX
21/05/2021
15:06:58
00266483636EXPA1
302
9.768
CHIX
21/05/2021
15:06:58
00266483646EXPA1
222
9.768
CHIX
21/05/2021
15:06:58
00266483649EXPA1
462
9.764
CHIX
21/05/2021
15:07:46
00266484109EXPA1
56
9.764
CHIX
21/05/2021
15:08:40
00266484594EXPA1
48
9.770
CHIX
21/05/2021
15:10:32
00266485630EXPA1
3
9.770
CHIX
21/05/2021
15:10:35
00266485636EXPA1
174
9.772
CHIX
21/05/2021
15:11:24
00266486134EXPA1
2
9.772
CHIX
21/05/2021
15:11:25
00266486135EXPA1
2
9.772
CHIX
21/05/2021
15:11:25
00266486136EXPA1
369
9.772
CHIX
21/05/2021
15:11:25
00266486137EXPA1
4
9.772
CHIX
21/05/2021
15:11:25
00266486139EXPA1
100
9.772
CHIX
21/05/2021
15:11:51
00266486420EXPA1
375
9.776
CHIX
21/05/2021
15:12:34
00266486866EXPA1
323
9.776
CHIX
21/05/2021
15:14:10
00266488084EXPA1
250
9.776
CHIX
21/05/2021
15:14:10
00266488085EXPA1
4
9.778
CHIX
21/05/2021
15:15:35
00266489041EXPA1
439
9.778
CHIX
21/05/2021
15:15:35
00266489043EXPA1
141
9.776
CHIX
21/05/2021
15:15:35
00266489046EXPA1
2
9.772
CHIX
21/05/2021
15:17:14
00266490033EXPA1
26
9.772
CHIX
21/05/2021
15:17:14
00266490034EXPA1
9
9.772
CHIX
21/05/2021
15:17:14
00266490035EXPA1
299
9.772
CHIX
21/05/2021
15:17:14
00266490036EXPA1
2
9.772
CHIX
21/05/2021
15:17:14
00266490038EXPA1
212
9.772
CHIX
21/05/2021
15:19:46
00266491835EXPA1
3
9.768
CHIX
21/05/2021
15:20:50
00266492649EXPA1
131
9.768
CHIX
21/05/2021
15:20:50
00266492650EXPA1
4
9.764
CHIX
21/05/2021
15:21:26
00266493182EXPA1
2
9.762
CHIX
21/05/2021
15:23:34
00266494749EXPA1
379
9.762
CHIX
21/05/2021
15:23:34
00266494752EXPA1
418
9.762
CHIX
21/05/2021
15:23:34
00266494754EXPA1
68
9.762
CHIX
21/05/2021
15:24:01
00266495121EXPA1
458
9.764
CHIX
21/05/2021
15:24:19
00266495364EXPA1
71
9.764
CHIX
21/05/2021
15:24:47
00266495746EXPA1
1665
9.770
TRQX
21/05/2021
07:04:24
00266363574EXPA1
321
9.760
TRQX
21/05/2021
07:06:09
00266363957EXPA1
973
9.778
TRQX
21/05/2021
07:08:03
00266364315EXPA1
443
9.790
TRQX
21/05/2021
07:10:03
00266364630EXPA1
862
9.772
TRQX
21/05/2021
07:23:04
00266367255EXPA1
226
9.772
TRQX
21/05/2021
07:23:04
00266367256EXPA1
475
9.772
TRQX
21/05/2021
07:23:04
00266367257EXPA1
180
9.772
TRQX
21/05/2021
07:25:42
00266367743EXPA1
100
9.772
TRQX
21/05/2021
07:25:42
00266367744EXPA1
405
9.772
TRQX
21/05/2021
07:25:42
00266367745EXPA1
237
9.770
TRQX
21/05/2021
07:27:22
00266368018EXPA1
418
9.770
TRQX
21/05/2021
07:27:22
00266368019EXPA1
229
9.772
TRQX
21/05/2021
07:36:32
00266370226EXPA1
500
9.772
TRQX
21/05/2021
07:36:32
00266370227EXPA1
80
9.754
TRQX
21/05/2021
07:51:53
00266373749EXPA1
1614
9.754
TRQX
21/05/2021
07:51:53
00266373750EXPA1
202
9.722
TRQX
21/05/2021
08:14:57
00266379056EXPA1
500
9.722
TRQX
21/05/2021
08:14:57
00266379057EXPA1
12
9.714
TRQX
21/05/2021
08:17:40
00266379676EXPA1
186
9.714
TRQX
21/05/2021
08:17:40
00266379677EXPA1
355
9.728
TRQX
21/05/2021
08:31:27
00266382808EXPA1
8
9.724
TRQX
21/05/2021
08:35:09
00266383493EXPA1
795
9.724
TRQX
21/05/2021
08:35:09
00266383495EXPA1
47
9.714
TRQX
21/05/2021
08:39:13
00266384190EXPA1
500
9.714
TRQX
21/05/2021
08:39:13
00266384194EXPA1
353
9.712
TRQX
21/05/2021
08:58:54
00266388021EXPA1
181
9.712
TRQX
21/05/2021
08:58:54
00266388023EXPA1
100
9.712
TRQX
21/05/2021
09:09:40
00266390454EXPA1
190
9.712
TRQX
21/05/2021
09:09:40
00266390456EXPA1
40
9.694
TRQX
21/05/2021
09:18:11
00266392341EXPA1
190
9.694
TRQX
21/05/2021
09:18:11
00266392344EXPA1
58
9.694
TRQX
21/05/2021
09:18:11
00266392345EXPA1
32
9.694
TRQX
21/05/2021
09:18:11
00266392346EXPA1
48
9.694
TRQX
21/05/2021
09:18:11
00266392347EXPA1
11
9.694
TRQX
21/05/2021
09:18:11
00266392350EXPA1
11
9.694
TRQX
21/05/2021
09:18:11
00266392353EXPA1
11
9.694
TRQX
21/05/2021
09:18:11
00266392356EXPA1
11
9.694
TRQX
21/05/2021
09:18:11
00266392359EXPA1
148
9.692
TRQX
21/05/2021
09:22:04
00266393005EXPA1
11
9.692
TRQX
21/05/2021
09:22:04
00266393012EXPA1
11
9.692
TRQX
21/05/2021
09:22:04
00266393019EXPA1
410
9.696
TRQX
21/05/2021
09:26:22
00266393890EXPA1
329
9.696
TRQX
21/05/2021
09:26:23
00266393891EXPA1
979
9.696
TRQX
21/05/2021
09:26:26
00266393898EXPA1
100
9.698
TRQX
21/05/2021
09:38:48
00266396004EXPA1
9
9.702
TRQX
21/05/2021
09:47:01
00266397917EXPA1
251
9.706
TRQX
21/05/2021
09:49:58
00266398533EXPA1
308
9.706
TRQX
21/05/2021
09:49:58
00266398534EXPA1
6
9.726
TRQX
21/05/2021
10:03:38
00266405026EXPA1
38
9.730
TRQX
21/05/2021
10:30:32
00266409211EXPA1
100
9.724
TRQX
21/05/2021
10:43:03
00266410935EXPA1
190
9.724
TRQX
21/05/2021
10:43:03
00266410938EXPA1
197
9.728
TRQX
21/05/2021
10:50:34
00266412091EXPA1
389
9.728
TRQX
21/05/2021
10:50:34
00266412092EXPA1
395
9.728
TRQX
21/05/2021
10:52:59
00266412380EXPA1
100
9.724
TRQX
21/05/2021
10:54:35
00266412698EXPA1
427
9.726
TRQX
21/05/2021
10:56:24
00266413136EXPA1
190
9.726
TRQX
21/05/2021
10:56:33
00266413174EXPA1
190
9.726
TRQX
21/05/2021
10:56:33
00266413176EXPA1
192
9.710
TRQX
21/05/2021
11:01:01
00266413954EXPA1
791
9.700
TRQX
21/05/2021
11:35:09
00266418917EXPA1
100
9.714
TRQX
21/05/2021
12:01:33
00266422508EXPA1
190
9.714
TRQX
21/05/2021
12:01:33
00266422509EXPA1
1446
9.718
TRQX
21/05/2021
12:10:14
00266423550EXPA1
201
9.724
TRQX
21/05/2021
12:28:13
00266426094EXPA1
192
9.722
TRQX
21/05/2021
12:31:36
00266426524EXPA1
100
9.722
TRQX
21/05/2021
12:31:36
00266426525EXPA1
8
9.722
TRQX
21/05/2021
12:31:36
00266426526EXPA1
184
9.722
TRQX
21/05/2021
12:31:36
00266426527EXPA1
372
9.722
TRQX
21/05/2021
12:31:36
00266426528EXPA1
134
9.722
TRQX
21/05/2021
12:31:36
00266426529EXPA1
385
9.722
TRQX
21/05/2021
12:31:40
00266426539EXPA1
8
9.726
TRQX
21/05/2021
12:40:58
00266427883EXPA1
100
9.724
TRQX
21/05/2021
13:08:02
00266432484EXPA1
29
9.724
TRQX
21/05/2021
13:08:02
00266432485EXPA1
100
9.724
TRQX
21/05/2021
13:08:02
00266432487EXPA1
187
9.724
TRQX
21/05/2021
13:11:49
00266433043EXPA1
190
9.724
TRQX
21/05/2021
13:11:49
00266433044EXPA1
40
9.746
TRQX
21/05/2021
13:31:54
00266437928EXPA1
180
9.746
TRQX
21/05/2021
13:31:54
00266437929EXPA1
100
9.746
TRQX
21/05/2021
13:31:54
00266437930EXPA1
826
9.742
TRQX
21/05/2021
13:32:44
00266438496EXPA1
300
9.738
TRQX
21/05/2021
13:35:25
00266439565EXPA1
502
9.738
TRQX
21/05/2021
13:36:26
00266439910EXPA1
84
9.738
TRQX
21/05/2021
13:36:26
00266439911EXPA1
1023
9.738
TRQX
21/05/2021
13:36:26
00266439912EXPA1
2
9.730
TRQX
21/05/2021
13:39:59
00266441064EXPA1
378
9.730
TRQX
21/05/2021
13:39:59
00266441065EXPA1
2
9.746
TRQX
21/05/2021
13:44:04
00266442841EXPA1
180
9.742
TRQX
21/05/2021
13:48:15
00266444856EXPA1
443
9.742
TRQX
21/05/2021
13:48:15
00266444862EXPA1
214
9.736
TRQX
21/05/2021
13:52:17
00266446261EXPA1
248
9.736
TRQX
21/05/2021
13:52:20
00266446279EXPA1
180
9.758
TRQX
21/05/2021
13:57:57
00266448724EXPA1
100
9.750
TRQX
21/05/2021
14:01:08
00266450025EXPA1
100
9.740
TRQX
21/05/2021
14:05:16
00266452075EXPA1
180
9.752
TRQX
21/05/2021
14:09:22
00266454348EXPA1
3
9.750
TRQX
21/05/2021
14:10:39
00266455032EXPA1
51
9.746
TRQX
21/05/2021
14:11:49
00266455615EXPA1
2
9.746
TRQX
21/05/2021
14:11:49
00266455616EXPA1
36
9.740
TRQX
21/05/2021
14:13:32
00266456446EXPA1
180
9.740
TRQX
21/05/2021
14:13:32
00266456450EXPA1
3
9.742
TRQX
21/05/2021
14:19:49
00266459526EXPA1
128
9.738
TRQX
21/05/2021
14:25:31
00266462123EXPA1
180
9.746
TRQX
21/05/2021
14:26:35
00266462767EXPA1
765
9.766
TRQX
21/05/2021
14:33:30
00266466072EXPA1
100
9.760
TRQX
21/05/2021
14:35:33
00266467065EXPA1
1
9.760
TRQX
21/05/2021
14:35:33
00266467069EXPA1
118
9.750
TRQX
21/05/2021
14:43:19
00266470899EXPA1
100
9.760
TRQX
21/05/2021
14:54:12
00266476344EXPA1
100
9.760
TRQX
21/05/2021
14:54:12
00266476346EXPA1
180
9.760
TRQX
21/05/2021
14:54:20
00266476387EXPA1
100
9.760
TRQX
21/05/2021
14:54:20
00266476388EXPA1
108
9.756
TRQX
21/05/2021
14:55:58
00266477222EXPA1
1778
9.756
TRQX
21/05/2021
14:56:05
00266477290EXPA1
501
9.768
TRQX
21/05/2021
15:06:57
00266483622EXPA1
180
9.776
TRQX
21/05/2021
15:14:59
00266488561EXPA1
100
9.776
TRQX
21/05/2021
15:14:59
00266488562EXPA1
354
9.776
TRQX
21/05/2021
15:14:59
00266488563EXPA1
21
9.776
TRQX
21/05/2021
15:14:59
00266488564EXPA1
2
9.776
TRQX
21/05/2021
15:14:59
00266488565EXPA1
347
9.764
XLON
21/05/2021
07:01:24
00266362971EXPA1
456
9.772
XLON
21/05/2021
07:01:56
00266363050EXPA1
200
9.770
XLON
21/05/2021
07:02:43
00266363303EXPA1
220
9.768
XLON
21/05/2021
07:03:01
00266363368EXPA1
286
9.768
XLON
21/05/2021
07:03:01
00266363370EXPA1
100
9.768
XLON
21/05/2021
07:03:01
00266363371EXPA1
100
9.768
XLON
21/05/2021
07:03:01
00266363372EXPA1
289
9.750
XLON
21/05/2021
07:05:04
00266363729EXPA1
136
9.750
XLON
21/05/2021
07:05:04
00266363730EXPA1
575
9.750
XLON
21/05/2021
07:05:04
00266363731EXPA1
200
9.760
XLON
21/05/2021
07:05:50
00266363851EXPA1
500
9.760
XLON
21/05/2021
07:06:09
00266363960EXPA1
172
9.760
XLON
21/05/2021
07:06:09
00266363961EXPA1
953
9.790
XLON
21/05/2021
07:10:03
00266364633EXPA1
525
9.788
XLON
21/05/2021
07:11:09
00266364830EXPA1
147
9.792
XLON
21/05/2021
07:12:28
00266365043EXPA1
1451
9.792
XLON
21/05/2021
07:12:28
00266365044EXPA1
297
9.786
XLON
21/05/2021
07:14:21
00266365307EXPA1
1121
9.790
XLON
21/05/2021
07:14:30
00266365343EXPA1
44
9.808
XLON
21/05/2021
07:16:17
00266365766EXPA1
420
9.808
XLON
21/05/2021
07:16:17
00266365767EXPA1
1916
9.812
XLON
21/05/2021
07:17:13
00266365920EXPA1
389
9.798
XLON
21/05/2021
07:18:38
00266366194EXPA1
463
9.790
XLON
21/05/2021
07:19:11
00266366253EXPA1
396
9.788
XLON
21/05/2021
07:20:03
00266366449EXPA1
75
9.790
XLON
21/05/2021
07:20:41
00266366557EXPA1
513
9.774
XLON
21/05/2021
07:22:12
00266367063EXPA1
3
9.766
XLON
21/05/2021
07:23:36
00266367354EXPA1
369
9.766
XLON
21/05/2021
07:23:36
00266367355EXPA1
200
9.772
XLON
21/05/2021
07:25:30
00266367693EXPA1
285
9.772
XLON
21/05/2021
07:25:30
00266367694EXPA1
101
9.768
XLON
21/05/2021
07:25:58
00266367785EXPA1
72
9.768
XLON
21/05/2021
07:25:58
00266367786EXPA1
321
9.768
XLON
21/05/2021
07:25:58
00266367787EXPA1
641
9.766
XLON
21/05/2021
07:27:23
00266368020EXPA1
360
9.786
XLON
21/05/2021
07:29:21
00266368516EXPA1
267
9.780
XLON
21/05/2021
07:30:22
00266368837EXPA1
266
9.780
XLON
21/05/2021
07:30:22
00266368839EXPA1
1160
9.800
XLON
21/05/2021
07:31:30
00266369261EXPA1
200
9.786
XLON
21/05/2021
07:32:45
00266369539EXPA1
353
9.786
XLON
21/05/2021
07:32:45
00266369540EXPA1
592
9.782
XLON
21/05/2021
07:33:21
00266369698EXPA1
200
9.776
XLON
21/05/2021
07:34:25
00266369842EXPA1
360
9.776
XLON
21/05/2021
07:34:25
00266369843EXPA1
267
9.776
XLON
21/05/2021
07:34:25
00266369844EXPA1
817
9.776
XLON
21/05/2021
07:35:13
00266369965EXPA1
200
9.770
XLON
21/05/2021
07:37:37
00266370466EXPA1
216
9.770
XLON
21/05/2021
07:37:37
00266370467EXPA1
223
9.770
XLON
21/05/2021
07:37:37
00266370468EXPA1
309
9.770
XLON
21/05/2021
07:37:37
00266370469EXPA1
20
9.770
XLON
21/05/2021
07:37:37
00266370470EXPA1
200
9.772
XLON
21/05/2021
07:38:48
00266370747EXPA1
455
9.774
XLON
21/05/2021
07:39:41
00266370932EXPA1
475
9.770
XLON
21/05/2021
07:42:28
00266371539EXPA1
638
9.766
XLON
21/05/2021
07:43:15
00266371787EXPA1
398
9.760
XLON
21/05/2021
07:43:15
00266371790EXPA1
602
9.760
XLON
21/05/2021
07:43:15
00266371791EXPA1
1000
9.750
XLON
21/05/2021
07:45:31
00266372290EXPA1
286
9.756
XLON
21/05/2021
07:47:15
00266372619EXPA1
1104
9.756
XLON
21/05/2021
07:47:15
00266372620EXPA1
200
9.758
XLON
21/05/2021
07:49:14
00266372986EXPA1
364
9.758
XLON
21/05/2021
07:49:14
00266372987EXPA1
206
9.750
XLON
21/05/2021
07:54:37
00266374363EXPA1
100
9.750
XLON
21/05/2021
07:54:37
00266374365EXPA1
100
9.750
XLON
21/05/2021
07:54:37
00266374366EXPA1
109
9.750
XLON
21/05/2021
07:54:37
00266374367EXPA1
787
9.750
XLON
21/05/2021
07:54:38
00266374380EXPA1
948
9.766
XLON
21/05/2021
07:57:05
00266374947EXPA1
631
9.762
XLON
21/05/2021
08:00:36
00266375860EXPA1
200
9.776
XLON
21/05/2021
08:01:59
00266376254EXPA1
267
9.776
XLON
21/05/2021
08:02:08
00266376277EXPA1
416
9.776
XLON
21/05/2021
08:02:08
00266376278EXPA1
594
9.768
XLON
21/05/2021
08:04:04
00266376756EXPA1
320
9.762
XLON
21/05/2021
08:05:10
00266377014EXPA1
160
9.762
XLON
21/05/2021
08:05:10
00266377015EXPA1
200
9.756
XLON
21/05/2021
08:07:11
00266377498EXPA1
89
9.756
XLON
21/05/2021
08:07:11
00266377499EXPA1
200
9.756
XLON
21/05/2021
08:07:14
00266377518EXPA1
180
9.760
XLON
21/05/2021
08:08:25
00266377848EXPA1
200
9.760
XLON
21/05/2021
08:08:28
00266377853EXPA1
200
9.760
XLON
21/05/2021
08:08:57
00266377949EXPA1
297
9.760
XLON
21/05/2021
08:08:57
00266377950EXPA1
12
9.760
XLON
21/05/2021
08:08:57
00266377951EXPA1
28
9.760
XLON
21/05/2021
08:08:57
00266377952EXPA1
12
9.760
XLON
21/05/2021
08:08:57
00266377953EXPA1
28
9.760
XLON
21/05/2021
08:08:57
00266377954EXPA1
12
9.760
XLON
21/05/2021
08:08:57
00266377955EXPA1
28
9.760
XLON
21/05/2021
08:08:57
00266377956EXPA1
200
9.760
XLON
21/05/2021
08:08:57
00266377957EXPA1
12
9.760
XLON
21/05/2021
08:08:57
00266377958EXPA1
28
9.760
XLON
21/05/2021
08:08:57
00266377959EXPA1
200
9.760
XLON
21/05/2021
08:08:57
00266377960EXPA1
12
9.760
XLON
21/05/2021
08:08:57
00266377961EXPA1
28
9.760
XLON
21/05/2021
08:08:57
00266377962EXPA1
188
9.760
XLON
21/05/2021
08:08:57
00266377963EXPA1
324
9.740
XLON
21/05/2021
08:10:09
00266378158EXPA1
676
9.740
XLON
21/05/2021
08:10:09
00266378159EXPA1
200
9.734
XLON
21/05/2021
08:11:07
00266378328EXPA1
418
9.734
XLON
21/05/2021
08:11:07
00266378329EXPA1
122
9.732
XLON
21/05/2021
08:11:44
00266378417EXPA1
427
9.732
XLON
21/05/2021
08:11:44
00266378418EXPA1
1000
9.730
XLON
21/05/2021
08:11:58
00266378439EXPA1
1000
9.720
XLON
21/05/2021
08:12:58
00266378578EXPA1
200
9.722
XLON
21/05/2021
08:14:57
00266379058EXPA1
7
9.722
XLON
21/05/2021
08:14:57
00266379059EXPA1
525
9.716
XLON
21/05/2021
08:15:23
00266379150EXPA1
258
9.710
XLON
21/05/2021
08:22:34
00266380600EXPA1
625
9.710
XLON
21/05/2021
08:22:34
00266380601EXPA1
742
9.710
XLON
21/05/2021
08:22:34
00266380602EXPA1
370
9.708
XLON
21/05/2021
08:22:44
00266380637EXPA1
371
9.714
XLON
21/05/2021
08:25:31
00266381256EXPA1
400
9.714
XLON
21/05/2021
08:25:31
00266381257EXPA1
1090
9.714
XLON
21/05/2021
08:25:41
00266381276EXPA1
523
9.716
XLON
21/05/2021
08:28:44
00266382238EXPA1
1137
9.728
XLON
21/05/2021
08:31:27
00266382809EXPA1
370
9.728
XLON
21/05/2021
08:31:27
00266382810EXPA1
253
9.728
XLON
21/05/2021
08:31:27
00266382811EXPA1
54
9.728
XLON
21/05/2021
08:31:27
00266382812EXPA1
748
9.720
XLON
21/05/2021
08:37:24
00266383862EXPA1
200
9.714
XLON
21/05/2021
08:39:13
00266384187EXPA1
567
9.714
XLON
21/05/2021
08:39:13
00266384188EXPA1
360
9.716
XLON
21/05/2021
08:42:13
00266384828EXPA1
778
9.720
XLON
21/05/2021
08:43:47
00266385147EXPA1
90
9.720
XLON
21/05/2021
08:43:47
00266385155EXPA1
200
9.720
XLON
21/05/2021
08:45:43
00266385486EXPA1
191
9.720
XLON
21/05/2021
08:45:43
00266385487EXPA1
228
9.726
XLON
21/05/2021
08:48:37
00266386000EXPA1
720
9.726
XLON
21/05/2021
08:48:37
00266386002EXPA1
228
9.726
XLON
21/05/2021
08:48:37
00266386003EXPA1
1145
9.730
XLON
21/05/2021
08:50:51
00266386474EXPA1
200
9.726
XLON
21/05/2021
08:53:41
00266387112EXPA1
370
9.726
XLON
21/05/2021
08:53:41
00266387114EXPA1
245
9.726
XLON
21/05/2021
08:53:41
00266387115EXPA1
132
9.714
XLON
21/05/2021
08:56:18
00266387527EXPA1
100
9.714
XLON
21/05/2021
08:56:37
00266387614EXPA1
181
9.714
XLON
21/05/2021
08:56:37
00266387615EXPA1
138
9.714
XLON
21/05/2021
08:56:37
00266387616EXPA1
138
9.714
XLON
21/05/2021
08:56:37
00266387617EXPA1
324
9.714
XLON
21/05/2021
08:56:37
00266387618EXPA1
1201
9.714
XLON
21/05/2021
09:01:28
00266388475EXPA1
409
9.728
XLON
21/05/2021
09:07:26
00266389937EXPA1
738
9.724
XLON
21/05/2021
09:08:24
00266390193EXPA1
58
9.712
XLON
21/05/2021
09:09:40
00266390451EXPA1
150
9.712
XLON
21/05/2021
09:09:40
00266390452EXPA1
185
9.712
XLON
21/05/2021
09:09:40
00266390453EXPA1
68
9.700
XLON
21/05/2021
09:16:07
00266391736EXPA1
932
9.700
XLON
21/05/2021
09:16:26
00266391915EXPA1
345
9.690
XLON
21/05/2021
09:17:26
00266392158EXPA1
296
9.690
XLON
21/05/2021
09:17:26
00266392159EXPA1
359
9.690
XLON
21/05/2021
09:17:26
00266392160EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392333EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392334EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392335EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392336EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392337EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392338EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392339EXPA1
176
9.692
XLON
21/05/2021
09:18:11
00266392340EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392342EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392343EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392348EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392349EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392351EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392352EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392354EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392355EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392357EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392358EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392360EXPA1
24
9.692
XLON
21/05/2021
09:18:11
00266392361EXPA1
46
9.692
XLON
21/05/2021
09:18:11
00266392362EXPA1
7
9.692
XLON
21/05/2021
09:18:11
00266392363EXPA1
47
9.692
XLON
21/05/2021
09:22:04
00266393003EXPA1
24
9.692
XLON
21/05/2021
09:22:04
00266393004EXPA1
47
9.692
XLON
21/05/2021
09:22:04
00266393009EXPA1
8
9.692
XLON
21/05/2021
09:22:04
00266393010EXPA1
24
9.692
XLON
21/05/2021
09:22:04
00266393011EXPA1
44
9.692
XLON
21/05/2021
09:22:04
00266393018EXPA1
874
9.696
XLON
21/05/2021
09:23:46
00266393325EXPA1
250
9.696
XLON
21/05/2021
09:23:46
00266393326EXPA1
200
9.696
XLON
21/05/2021
09:23:55
00266393336EXPA1
179
9.696
XLON
21/05/2021
09:23:55
00266393337EXPA1
144
9.694
XLON
21/05/2021
09:25:31
00266393666EXPA1
816
9.694
XLON
21/05/2021
09:26:40
00266393939EXPA1
163
9.694
XLON
21/05/2021
09:26:40
00266393940EXPA1
122
9.694
XLON
21/05/2021
09:26:40
00266393942EXPA1
755
9.694
XLON
21/05/2021
09:26:40
00266393945EXPA1
325
9.690
XLON
21/05/2021
09:27:52
00266394131EXPA1
1675
9.690
XLON
21/05/2021
09:27:52
00266394132EXPA1
200
9.692
XLON
21/05/2021
09:30:09
00266394537EXPA1
150
9.692
XLON
21/05/2021
09:30:09
00266394538EXPA1
182
9.692
XLON
21/05/2021
09:30:09
00266394540EXPA1
200
9.696
XLON
21/05/2021
09:33:25
00266395021EXPA1
471
9.696
XLON
21/05/2021
09:33:25
00266395022EXPA1
122
9.696
XLON
21/05/2021
09:33:25
00266395023EXPA1
200
9.696
XLON
21/05/2021
09:33:25
00266395024EXPA1
200
9.696
XLON
21/05/2021
09:33:25
00266395025EXPA1
603
9.696
XLON
21/05/2021
09:33:27
00266395031EXPA1
115
9.696
XLON
21/05/2021
09:38:19
00266395930EXPA1
12
9.696
XLON
21/05/2021
09:38:19
00266395931EXPA1
200
9.706
XLON
21/05/2021
09:42:13
00266396597EXPA1
361
9.706
XLON
21/05/2021
09:42:13
00266396598EXPA1
374
9.706
XLON
21/05/2021
09:42:13
00266396599EXPA1
445
9.706
XLON
21/05/2021
09:42:20
00266396624EXPA1
246
9.704
XLON
21/05/2021
09:45:35
00266397537EXPA1
949
9.702
XLON
21/05/2021
09:47:01
00266397912EXPA1
573
9.728
XLON
21/05/2021
09:51:08
00266400341EXPA1
631
9.728
XLON
21/05/2021
09:54:02
00266402078EXPA1
394
9.724
XLON
21/05/2021
10:01:30
00266404708EXPA1
181
9.724
XLON
21/05/2021
10:01:30
00266404709EXPA1
83
9.726
XLON
21/05/2021
10:03:32
00266405018EXPA1
54
9.726
XLON
21/05/2021
10:03:32
00266405019EXPA1
54
9.726
XLON
21/05/2021
10:03:35
00266405021EXPA1
54
9.726
XLON
21/05/2021
10:03:35
00266405022EXPA1
54
9.726
XLON
21/05/2021
10:03:35
00266405023EXPA1
54
9.726
XLON
21/05/2021
10:03:35
00266405024EXPA1
54
9.726
XLON
21/05/2021
10:03:35
00266405025EXPA1
54
9.726
XLON
21/05/2021
10:03:38
00266405027EXPA1
54
9.726
XLON
21/05/2021
10:03:38
00266405030EXPA1
54
9.726
XLON
21/05/2021
10:03:38
00266405036EXPA1
11
9.726
XLON
21/05/2021
10:03:38
00266405038EXPA1
365
9.730
XLON
21/05/2021
10:09:38
00266406158EXPA1
155
9.730
XLON
21/05/2021
10:09:38
00266406159EXPA1
616
9.726
XLON
21/05/2021
10:11:47
00266406472EXPA1
369
9.730
XLON
21/05/2021
10:15:18
00266406934EXPA1
177
9.730
XLON
21/05/2021
10:15:18
00266406935EXPA1
1000
9.730
XLON
21/05/2021
10:30:30
00266409205EXPA1
200
9.730
XLON
21/05/2021
10:30:32
00266409210EXPA1
776
9.730
XLON
21/05/2021
10:30:32
00266409212EXPA1
454
9.728
XLON
21/05/2021
10:31:02
00266409314EXPA1
266
9.728
XLON
21/05/2021
10:41:20
00266410672EXPA1
407
9.728
XLON
21/05/2021
10:41:20
00266410673EXPA1
59
9.720
XLON
21/05/2021
10:41:31
00266410677EXPA1
381
9.722
XLON
21/05/2021
10:42:24
00266410863EXPA1
469
9.722
XLON
21/05/2021
10:42:24
00266410864EXPA1
200
9.724
XLON
21/05/2021
10:43:03
00266410932EXPA1
150
9.724
XLON
21/05/2021
10:43:03
00266410934EXPA1
200
9.724
XLON
21/05/2021
10:44:05
00266411047EXPA1
156
9.724
XLON
21/05/2021
10:44:05
00266411048EXPA1
188
9.724
XLON
21/05/2021
10:44:05
00266411049EXPA1
370
9.728
XLON
21/05/2021
10:44:23
00266411130EXPA1
3
9.730
XLON
21/05/2021
10:46:43
00266411493EXPA1
413
9.730
XLON
21/05/2021
10:47:28
00266411545EXPA1
32
9.730
XLON
21/05/2021
10:47:28
00266411546EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411547EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411548EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411549EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411550EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411551EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411552EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411553EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411554EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411555EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411556EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411557EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411558EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411559EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411560EXPA1
23
9.730
XLON
21/05/2021
10:47:28
00266411561EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411562EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411563EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411564EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411565EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411566EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411567EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411568EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411569EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411570EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411571EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411572EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411573EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411574EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411575EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411576EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411577EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411578EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411579EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411580EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411581EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411582EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411583EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411584EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411585EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411586EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411587EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411588EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411589EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411590EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411591EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411592EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411593EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411594EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411595EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411596EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411597EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411598EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411599EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411600EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411601EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411602EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411603EXPA1
12
9.730
XLON
21/05/2021
10:47:28
00266411604EXPA1
23
9.730
XLON
21/05/2021
10:47:29
00266411605EXPA1
12
9.730
XLON
21/05/2021
10:47:29
00266411606EXPA1
23
9.730
XLON
21/05/2021
10:47:29
00266411607EXPA1
11
9.730
XLON
21/05/2021
10:47:40
00266411670EXPA1
15
9.730
XLON
21/05/2021
10:47:40
00266411671EXPA1
15
9.730
XLON
21/05/2021
10:47:40
00266411672EXPA1
15
9.730
XLON
21/05/2021
10:47:40
00266411673EXPA1
15
9.730
XLON
21/05/2021
10:47:40
00266411674EXPA1
3
9.730
XLON
21/05/2021
10:47:40
00266411675EXPA1
200
9.728
XLON
21/05/2021
10:48:38
00266411797EXPA1
175
9.728
XLON
21/05/2021
10:48:38
00266411798EXPA1
239
9.726
XLON
21/05/2021
10:49:35
00266411997EXPA1
200
9.728
XLON
21/05/2021
10:52:59
00266412379EXPA1
177
9.728
XLON
21/05/2021
10:52:59
00266412381EXPA1
214
9.728
XLON
21/05/2021
10:52:59
00266412382EXPA1
328
9.728
XLON
21/05/2021
10:52:59
00266412383EXPA1
718
9.722
XLON
21/05/2021
10:54:10
00266412626EXPA1
200
9.722
XLON
21/05/2021
10:54:41
00266412726EXPA1
5
9.724
XLON
21/05/2021
10:55:18
00266412858EXPA1
400
9.724
XLON
21/05/2021
10:56:00
00266412972EXPA1
3
9.724
XLON
21/05/2021
10:56:03
00266412988EXPA1
200
9.726
XLON
21/05/2021
10:56:27
00266413153EXPA1
228
9.724
XLON
21/05/2021
10:56:39
00266413207EXPA1
418
9.724
XLON
21/05/2021
10:57:03
00266413311EXPA1
414
9.724
XLON
21/05/2021
10:57:42
00266413415EXPA1
700
9.720
XLON
21/05/2021
10:58:07
00266413463EXPA1
941
9.720
XLON
21/05/2021
10:58:07
00266413468EXPA1
200
9.714
XLON
21/05/2021
10:58:12
00266413512EXPA1
1151
9.714
XLON
21/05/2021
10:58:12
00266413513EXPA1
200
9.714
XLON
21/05/2021
10:58:55
00266413659EXPA1
430
9.714
XLON
21/05/2021
10:58:55
00266413660EXPA1
200
9.714
XLON
21/05/2021
10:59:58
00266413807EXPA1
245
9.712
XLON
21/05/2021
11:00:56
00266413948EXPA1
323
9.712
XLON
21/05/2021
11:00:56
00266413949EXPA1
1000
9.710
XLON
21/05/2021
11:00:58
00266413950EXPA1
3
9.710
XLON
21/05/2021
11:01:01
00266413953EXPA1
128
9.716
XLON
21/05/2021
11:01:22
00266414005EXPA1
291
9.716
XLON
21/05/2021
11:01:22
00266414006EXPA1
370
9.714
XLON
21/05/2021
11:01:32
00266414025EXPA1
256
9.714
XLON
21/05/2021
11:01:32
00266414026EXPA1
151
9.718
XLON
21/05/2021
11:02:00
00266414096EXPA1
450
9.718
XLON
21/05/2021
11:02:00
00266414097EXPA1
361
9.702
XLON
21/05/2021
11:05:58
00266414775EXPA1
48
9.700
XLON
21/05/2021
11:06:14
00266414822EXPA1
787
9.700
XLON
21/05/2021
11:06:14
00266414823EXPA1
165
9.700
XLON
21/05/2021
11:06:14
00266414824EXPA1
875
9.706
XLON
21/05/2021
11:09:55
00266415557EXPA1
531
9.706
XLON
21/05/2021
11:11:30
00266415766EXPA1
200
9.706
XLON
21/05/2021
11:13:47
00266416060EXPA1
371
9.706
XLON
21/05/2021
11:13:47
00266416061EXPA1
370
9.706
XLON
21/05/2021
11:15:10
00266416260EXPA1
1079
9.712
XLON
21/05/2021
11:16:59
00266416469EXPA1
200
9.704
XLON
21/05/2021
11:20:12
00266416807EXPA1
377
9.704
XLON
21/05/2021
11:20:12
00266416808EXPA1
464
9.704
XLON
21/05/2021
11:20:12
00266416809EXPA1
200
9.696
XLON
21/05/2021
11:22:57
00266417207EXPA1
669
9.696
XLON
21/05/2021
11:22:57
00266417209EXPA1
56
9.700
XLON
21/05/2021
11:24:57
00266417455EXPA1
566
9.700
XLON
21/05/2021
11:24:57
00266417456EXPA1
1064
9.700
XLON
21/05/2021
11:28:37
00266417930EXPA1
200
9.700
XLON
21/05/2021
11:39:08
00266419524EXPA1
370
9.712
XLON
21/05/2021
11:44:02
00266420214EXPA1
361
9.712
XLON
21/05/2021
11:44:02
00266420215EXPA1
2
9.712
XLON
21/05/2021
11:44:02
00266420216EXPA1
755
9.712
XLON
21/05/2021
11:44:15
00266420243EXPA1
386
9.706
XLON
21/05/2021
11:47:29
00266420729EXPA1
364
9.706
XLON
21/05/2021
11:48:45
00266420867EXPA1
644
9.706
XLON
21/05/2021
11:49:00
00266420897EXPA1
234
9.706
XLON
21/05/2021
11:49:00
00266420898EXPA1
370
9.712
XLON
21/05/2021
11:52:47
00266421456EXPA1
203
9.718
XLON
21/05/2021
11:56:33
00266421880EXPA1
829
9.718
XLON
21/05/2021
11:57:08
00266421954EXPA1
177
9.718
XLON
21/05/2021
11:57:08
00266421955EXPA1
514
9.718
XLON
21/05/2021
12:00:32
00266422406EXPA1
490
9.708
XLON
21/05/2021
12:02:14
00266422582EXPA1
411
9.708
XLON
21/05/2021
12:03:36
00266422685EXPA1
2
9.718
XLON
21/05/2021
12:13:10
00266423945EXPA1
375
9.718
XLON
21/05/2021
12:13:10
00266423946EXPA1
188
9.718
XLON
21/05/2021
12:13:10
00266423947EXPA1
9
9.718
XLON
21/05/2021
12:16:29
00266424441EXPA1
274
9.720
XLON
21/05/2021
12:16:34
00266424445EXPA1
1181
9.720
XLON
21/05/2021
12:16:34
00266424446EXPA1
727
9.726
XLON
21/05/2021
12:22:37
00266425356EXPA1
200
9.722
XLON
21/05/2021
12:24:46
00266425646EXPA1
390
9.722
XLON
21/05/2021
12:25:10
00266425692EXPA1
368
9.722
XLON
21/05/2021
12:25:10
00266425693EXPA1
365
9.722
XLON
21/05/2021
12:26:42
00266425937EXPA1
377
9.722
XLON
21/05/2021
12:26:42
00266425938EXPA1
353
9.722
XLON
21/05/2021
12:26:42
00266425939EXPA1
141
9.722
XLON
21/05/2021
12:29:03
00266426180EXPA1
169
9.722
XLON
21/05/2021
12:29:03
00266426181EXPA1
233
9.722
XLON
21/05/2021
12:29:03
00266426182EXPA1
356
9.722
XLON
21/05/2021
12:29:03
00266426183EXPA1
591
9.720
XLON
21/05/2021
12:29:07
00266426195EXPA1
231
9.724
XLON
21/05/2021
12:34:33
00266426922EXPA1
689
9.724
XLON
21/05/2021
12:34:33
00266426923EXPA1
155
9.724
XLON
21/05/2021
12:36:56
00266427322EXPA1
906
9.724
XLON
21/05/2021
12:36:56
00266427326EXPA1
3
9.726
XLON
21/05/2021
12:39:51
00266427692EXPA1
2
9.726
XLON
21/05/2021
12:39:51
00266427693EXPA1
405
9.726
XLON
21/05/2021
12:39:51
00266427694EXPA1
175
9.726
XLON
21/05/2021
12:39:51
00266427695EXPA1
2
9.726
XLON
21/05/2021
12:39:51
00266427696EXPA1
2
9.726
XLON
21/05/2021
12:40:58
00266427878EXPA1
134
9.726
XLON
21/05/2021
12:40:58
00266427879EXPA1
234
9.726
XLON
21/05/2021
12:40:58
00266427880EXPA1
360
9.726
XLON
21/05/2021
12:40:58
00266427882EXPA1
34
9.726
XLON
21/05/2021
13:02:58
00266431489EXPA1
71
9.726
XLON
21/05/2021
13:03:46
00266431660EXPA1
222
9.726
XLON
21/05/2021
13:03:46
00266431661EXPA1
373
9.724
XLON
21/05/2021
13:04:47
00266431854EXPA1
219
9.722
XLON
21/05/2021
13:05:03
00266431889EXPA1
362
9.722
XLON
21/05/2021
13:05:03
00266431890EXPA1
639
9.722
XLON
21/05/2021
13:05:39
00266432014EXPA1
200
9.722
XLON
21/05/2021
13:05:44
00266432033EXPA1
354
9.722
XLON
21/05/2021
13:07:51
00266432440EXPA1
155
9.722
XLON
21/05/2021
13:07:51
00266432441EXPA1
37
9.724
XLON
21/05/2021
13:08:02
00266432488EXPA1
78
9.724
XLON
21/05/2021
13:08:02
00266432489EXPA1
2
9.722
XLON
21/05/2021
13:08:05
00266432515EXPA1
38
9.722
XLON
21/05/2021
13:08:05
00266432516EXPA1
78
9.724
XLON
21/05/2021
13:11:49
00266433045EXPA1
31
9.724
XLON
21/05/2021
13:11:49
00266433046EXPA1
46
9.724
XLON
21/05/2021
13:11:49
00266433047EXPA1
53
9.724
XLON
21/05/2021
13:11:49
00266433048EXPA1
200
9.724
XLON
21/05/2021
13:11:52
00266433053EXPA1
200
9.724
XLON
21/05/2021
13:11:54
00266433062EXPA1
200
9.724
XLON
21/05/2021
13:11:59
00266433127EXPA1
200
9.724
XLON
21/05/2021
13:12:40
00266433277EXPA1
403
9.724
XLON
21/05/2021
13:12:40
00266433278EXPA1
470
9.724
XLON
21/05/2021
13:12:40
00266433279EXPA1
592
9.726
XLON
21/05/2021
13:23:07
00266435223EXPA1
200
9.748
XLON
21/05/2021
13:31:06
00266437614EXPA1
152
9.748
XLON
21/05/2021
13:31:06
00266437615EXPA1
200
9.744
XLON
21/05/2021
13:31:54
00266437927EXPA1
32
9.740
XLON
21/05/2021
13:34:51
00266439362EXPA1
336
9.740
XLON
21/05/2021
13:34:54
00266439376EXPA1
230
9.740
XLON
21/05/2021
13:34:54
00266439377EXPA1
200
9.740
XLON
21/05/2021
13:35:00
00266439416EXPA1
374
9.738
XLON
21/05/2021
13:35:09
00266439468EXPA1
705
9.738
XLON
21/05/2021
13:35:12
00266439491EXPA1
198
9.736
XLON
21/05/2021
13:35:21
00266439558EXPA1
200
9.736
XLON
21/05/2021
13:35:21
00266439559EXPA1
1074
9.736
XLON
21/05/2021
13:37:59
00266440403EXPA1
4
9.736
XLON
21/05/2021
13:37:59
00266440405EXPA1
565
9.730
XLON
21/05/2021
13:39:21
00266440888EXPA1
1579
9.726
XLON
21/05/2021
13:39:42
00266440979EXPA1
1017
9.730
XLON
21/05/2021
13:40:44
00266441451EXPA1
150
9.730
XLON
21/05/2021
13:40:44
00266441452EXPA1
177
9.730
XLON
21/05/2021
13:40:44
00266441453EXPA1
1350
9.746
XLON
21/05/2021
13:42:29
00266442094EXPA1
200
9.744
XLON
21/05/2021
13:42:44
00266442233EXPA1
370
9.744
XLON
21/05/2021
13:42:44
00266442234EXPA1
411
9.746
XLON
21/05/2021
13:42:44
00266442235EXPA1
100
9.746
XLON
21/05/2021
13:42:44
00266442236EXPA1
181
9.746
XLON
21/05/2021
13:44:04
00266442836EXPA1
408
9.746
XLON
21/05/2021
13:44:04
00266442837EXPA1
400
9.746
XLON
21/05/2021
13:44:04
00266442840EXPA1
92
9.746
XLON
21/05/2021
13:44:04
00266442842EXPA1
314
9.746
XLON
21/05/2021
13:44:04
00266442843EXPA1
305
9.742
XLON
21/05/2021
13:45:26
00266443513EXPA1
483
9.742
XLON
21/05/2021
13:45:26
00266443514EXPA1
1157
9.736
XLON
21/05/2021
13:46:14
00266443873EXPA1
668
9.740
XLON
21/05/2021
13:47:25
00266444546EXPA1
198
9.734
XLON
21/05/2021
13:49:32
00266445357EXPA1
238
9.734
XLON
21/05/2021
13:49:32
00266445359EXPA1
383
9.734
XLON
21/05/2021
13:49:32
00266445361EXPA1
200
9.734
XLON
21/05/2021
13:49:32
00266445363EXPA1
274
9.734
XLON
21/05/2021
13:49:32
00266445364EXPA1
271
9.734
XLON
21/05/2021
13:49:32
00266445366EXPA1
537
9.732
XLON
21/05/2021
13:50:28
00266445660EXPA1
264
9.732
XLON
21/05/2021
13:51:21
00266445913EXPA1
445
9.732
XLON
21/05/2021
13:51:21
00266445914EXPA1
552
9.744
XLON
21/05/2021
13:53:00
00266446710EXPA1
603
9.744
XLON
21/05/2021
13:53:00
00266446711EXPA1
51
9.750
XLON
21/05/2021
13:54:12
00266447285EXPA1
419
9.750
XLON
21/05/2021
13:54:12
00266447286EXPA1
200
9.750
XLON
21/05/2021
13:54:12
00266447287EXPA1
957
9.750
XLON
21/05/2021
13:54:19
00266447317EXPA1
272
9.758
XLON
21/05/2021
13:57:29
00266448543EXPA1
141
9.758
XLON
21/05/2021
13:57:57
00266448720EXPA1
974
9.758
XLON
21/05/2021
13:57:57
00266448721EXPA1
200
9.758
XLON
21/05/2021
13:57:57
00266448723EXPA1
391
9.758
XLON
21/05/2021
13:57:57
00266448725EXPA1
12
9.764
XLON
21/05/2021
13:58:13
00266448821EXPA1
454
9.764
XLON
21/05/2021
13:58:43
00266449065EXPA1
48
9.764
XLON
21/05/2021
13:58:43
00266449066EXPA1
200
9.756
XLON
21/05/2021
13:59:35
00266449378EXPA1
158
9.756
XLON
21/05/2021
13:59:35
00266449379EXPA1
381
9.756
XLON
21/05/2021
13:59:50
00266449471EXPA1
367
9.756
XLON
21/05/2021
13:59:50
00266449472EXPA1
607
9.754
XLON
21/05/2021
14:00:00
00266449545EXPA1
382
9.748
XLON
21/05/2021
14:00:52
00266449875EXPA1
153
9.748
XLON
21/05/2021
14:01:08
00266450026EXPA1
531
9.746
XLON
21/05/2021
14:01:28
00266450219EXPA1
551
9.746
XLON
21/05/2021
14:01:51
00266450412EXPA1
2
9.744
XLON
21/05/2021
14:02:01
00266450476EXPA1
216
9.744
XLON
21/05/2021
14:02:01
00266450479EXPA1
925
9.740
XLON
21/05/2021
14:02:42
00266450815EXPA1
644
9.734
XLON
21/05/2021
14:03:31
00266451307EXPA1
200
9.742
XLON
21/05/2021
14:04:11
00266451627EXPA1
200
9.742
XLON
21/05/2021
14:04:11
00266451628EXPA1
831
9.742
XLON
21/05/2021
14:04:12
00266451636EXPA1
608
9.754
XLON
21/05/2021
14:05:40
00266452248EXPA1
870
9.754
XLON
21/05/2021
14:05:40
00266452249EXPA1
102
9.756
XLON
21/05/2021
14:06:47
00266452774EXPA1
140
9.756
XLON
21/05/2021
14:06:47
00266452775EXPA1
979
9.756
XLON
21/05/2021
14:06:47
00266452787EXPA1
98
9.750
XLON
21/05/2021
14:08:10
00266453632EXPA1
1050
9.750
XLON
21/05/2021
14:08:10
00266453633EXPA1
370
9.752
XLON
21/05/2021
14:09:22
00266454346EXPA1
252
9.752
XLON
21/05/2021
14:09:22
00266454347EXPA1
862
9.752
XLON
21/05/2021
14:09:27
00266454374EXPA1
350
9.750
XLON
21/05/2021
14:10:53
00266455129EXPA1
574
9.740
XLON
21/05/2021
14:12:51
00266456094EXPA1
91
9.738
XLON
21/05/2021
14:13:32
00266456439EXPA1
299
9.740
XLON
21/05/2021
14:13:37
00266456499EXPA1
359
9.740
XLON
21/05/2021
14:14:01
00266456648EXPA1
279
9.738
XLON
21/05/2021
14:14:46
00266456922EXPA1
332
9.738
XLON
21/05/2021
14:14:46
00266456924EXPA1
200
9.740
XLON
21/05/2021
14:15:37
00266457581EXPA1
381
9.740
XLON
21/05/2021
14:15:37
00266457582EXPA1
952
9.740
XLON
21/05/2021
14:16:04
00266457866EXPA1
200
9.740
XLON
21/05/2021
14:16:04
00266457867EXPA1
293
9.740
XLON
21/05/2021
14:16:04
00266457868EXPA1
241
9.742
XLON
21/05/2021
14:16:55
00266458218EXPA1
1290
9.746
XLON
21/05/2021
14:17:27
00266458531EXPA1
650
9.740
XLON
21/05/2021
14:18:36
00266458990EXPA1
97
9.740
XLON
21/05/2021
14:18:36
00266458992EXPA1
420
9.740
XLON
21/05/2021
14:18:36
00266458993EXPA1
30
9.740
XLON
21/05/2021
14:18:36
00266458995EXPA1
102
9.740
XLON
21/05/2021
14:18:36
00266458997EXPA1
200
9.742
XLON
21/05/2021
14:19:49
00266459528EXPA1
1188
9.750
XLON
21/05/2021
14:20:30
00266459841EXPA1
636
9.748
XLON
21/05/2021
14:21:21
00266460189EXPA1
535
9.746
XLON
21/05/2021
14:22:06
00266460550EXPA1
261
9.740
XLON
21/05/2021
14:22:39
00266460747EXPA1
200
9.742
XLON
21/05/2021
14:22:43
00266460776EXPA1
410
9.742
XLON
21/05/2021
14:23:12
00266460994EXPA1
151
9.742
XLON
21/05/2021
14:23:12
00266460995EXPA1
378
9.742
XLON
21/05/2021
14:23:12
00266460996EXPA1
100
9.742
XLON
21/05/2021
14:23:12
00266460997EXPA1
313
9.738
XLON
21/05/2021
14:23:49
00266461216EXPA1
214
9.738
XLON
21/05/2021
14:23:49
00266461219EXPA1
58
9.738
XLON
21/05/2021
14:23:49
00266461221EXPA1
200
9.736
XLON
21/05/2021
14:25:19
00266461880EXPA1
200
9.736
XLON
21/05/2021
14:25:22
00266461957EXPA1
200
9.736
XLON
21/05/2021
14:25:28
00266461996EXPA1
340
9.736
XLON
21/05/2021
14:25:31
00266462124EXPA1
200
9.742
XLON
21/05/2021
14:25:58
00266462385EXPA1
167
9.742
XLON
21/05/2021
14:25:58
00266462386EXPA1
291
9.742
XLON
21/05/2021
14:25:58
00266462387EXPA1
78
9.742
XLON
21/05/2021
14:25:58
00266462388EXPA1
1212
9.746
XLON
21/05/2021
14:26:35
00266462766EXPA1
200
9.746
XLON
21/05/2021
14:26:35
00266462768EXPA1
187
9.746
XLON
21/05/2021
14:26:35
00266462769EXPA1
79
9.744
XLON
21/05/2021
14:28:15
00266463508EXPA1
756
9.744
XLON
21/05/2021
14:28:15
00266463509EXPA1
200
9.748
XLON
21/05/2021
14:29:40
00266464032EXPA1
496
9.748
XLON
21/05/2021
14:29:40
00266464033EXPA1
204
9.748
XLON
21/05/2021
14:29:40
00266464034EXPA1
373
9.746
XLON
21/05/2021
14:29:51
00266464123EXPA1
315
9.746
XLON
21/05/2021
14:29:51
00266464124EXPA1
8
9.746
XLON
21/05/2021
14:29:51
00266464125EXPA1
657
9.744
XLON
21/05/2021
14:30:01
00266464238EXPA1
240
9.752
XLON
21/05/2021
14:30:46
00266464696EXPA1
228
9.752
XLON
21/05/2021
14:30:46
00266464697EXPA1
62
9.752
XLON
21/05/2021
14:30:46
00266464698EXPA1
127
9.752
XLON
21/05/2021
14:31:09
00266464842EXPA1
1191
9.768
XLON
21/05/2021
14:32:44
00266465640EXPA1
626
9.764
XLON
21/05/2021
14:33:12
00266465907EXPA1
693
9.766
XLON
21/05/2021
14:34:18
00266466380EXPA1
138
9.758
XLON
21/05/2021
14:35:33
00266467067EXPA1
230
9.758
XLON
21/05/2021
14:35:33
00266467070EXPA1
247
9.760
XLON
21/05/2021
14:35:33
00266467072EXPA1
267
9.760
XLON
21/05/2021
14:35:33
00266467074EXPA1
157
9.760
XLON
21/05/2021
14:36:42
00266467579EXPA1
236
9.760
XLON
21/05/2021
14:36:48
00266467686EXPA1
690
9.760
XLON
21/05/2021
14:36:48
00266467687EXPA1
1231
9.748
XLON
21/05/2021
14:39:00
00266468905EXPA1
157
9.752
XLON
21/05/2021
14:40:18
00266469476EXPA1
338
9.752
XLON
21/05/2021
14:40:18
00266469477EXPA1
175
9.752
XLON
21/05/2021
14:40:18
00266469478EXPA1
495
9.752
XLON
21/05/2021
14:40:33
00266469552EXPA1
302
9.750
XLON
21/05/2021
14:41:12
00266469921EXPA1
320
9.750
XLON
21/05/2021
14:41:12
00266469922EXPA1
200
9.750
XLON
21/05/2021
14:41:47
00266470191EXPA1
200
9.750
XLON
21/05/2021
14:41:54
00266470249EXPA1
152
9.750
XLON
21/05/2021
14:41:54
00266470250EXPA1
200
9.750
XLON
21/05/2021
14:41:54
00266470251EXPA1
299
9.750
XLON
21/05/2021
14:41:58
00266470293EXPA1
2
9.752
XLON
21/05/2021
14:42:24
00266470483EXPA1
3
9.752
XLON
21/05/2021
14:42:24
00266470484EXPA1
182
9.752
XLON
21/05/2021
14:42:24
00266470485EXPA1
145
9.752
XLON
21/05/2021
14:42:24
00266470487EXPA1
232
9.752
XLON
21/05/2021
14:42:27
00266470494EXPA1
572
9.748
XLON
21/05/2021
14:42:51
00266470650EXPA1
240
9.748
XLON
21/05/2021
14:43:18
00266470897EXPA1
156
9.748
XLON
21/05/2021
14:43:18
00266470898EXPA1
293
9.750
XLON
21/05/2021
14:44:06
00266471275EXPA1
44
9.750
XLON
21/05/2021
14:44:06
00266471276EXPA1
630
9.750
XLON
21/05/2021
14:45:00
00266471592EXPA1
200
9.750
XLON
21/05/2021
14:45:00
00266471595EXPA1
396
9.750
XLON
21/05/2021
14:45:00
00266471597EXPA1
370
9.750
XLON
21/05/2021
14:45:00
00266471598EXPA1
200
9.752
XLON
21/05/2021
14:45:48
00266472086EXPA1
142
9.752
XLON
21/05/2021
14:45:48
00266472087EXPA1
229
9.752
XLON
21/05/2021
14:45:48
00266472088EXPA1
625
9.752
XLON
21/05/2021
14:45:48
00266472090EXPA1
101
9.754
XLON
21/05/2021
14:46:42
00266472623EXPA1
298
9.754
XLON
21/05/2021
14:46:42
00266472624EXPA1
69
9.754
XLON
21/05/2021
14:46:42
00266472625EXPA1
3
9.756
XLON
21/05/2021
14:47:41
00266473008EXPA1
397
9.756
XLON
21/05/2021
14:47:47
00266473094EXPA1
380
9.756
XLON
21/05/2021
14:47:47
00266473095EXPA1
440
9.756
XLON
21/05/2021
14:47:47
00266473096EXPA1
46
9.756
XLON
21/05/2021
14:47:47
00266473097EXPA1
299
9.756
XLON
21/05/2021
14:47:50
00266473127EXPA1
252
9.756
XLON
21/05/2021
14:47:50
00266473128EXPA1
255
9.756
XLON
21/05/2021
14:47:50
00266473129EXPA1
200
9.754
XLON
21/05/2021
14:48:41
00266473587EXPA1
295
9.754
XLON
21/05/2021
14:48:41
00266473588EXPA1
200
9.754
XLON
21/05/2021
14:48:41
00266473589EXPA1
252
9.754
XLON
21/05/2021
14:48:41
00266473590EXPA1
493
9.754
XLON
21/05/2021
14:48:44
00266473598EXPA1
86
9.760
XLON
21/05/2021
14:50:14
00266474351EXPA1
198
9.762
XLON
21/05/2021
14:50:17
00266474383EXPA1
200
9.762
XLON
21/05/2021
14:50:17
00266474384EXPA1
252
9.762
XLON
21/05/2021
14:50:17
00266474385EXPA1
200
9.762
XLON
21/05/2021
14:50:17
00266474386EXPA1
163
9.762
XLON
21/05/2021
14:50:17
00266474387EXPA1
567
9.762
XLON
21/05/2021
14:50:17
00266474388EXPA1
215
9.762
XLON
21/05/2021
14:51:10
00266474868EXPA1
360
9.762
XLON
21/05/2021
14:51:13
00266474886EXPA1
200
9.762
XLON
21/05/2021
14:51:13
00266474887EXPA1
252
9.762
XLON
21/05/2021
14:51:13
00266474888EXPA1
220
9.762
XLON
21/05/2021
14:51:16
00266474913EXPA1
587
9.762
XLON
21/05/2021
14:51:16
00266474914EXPA1
167
9.760
XLON
21/05/2021
14:52:08
00266475395EXPA1
84
9.760
XLON
21/05/2021
14:52:08
00266475396EXPA1
106
9.760
XLON
21/05/2021
14:52:08
00266475397EXPA1
151
9.760
XLON
21/05/2021
14:52:08
00266475398EXPA1
299
9.758
XLON
21/05/2021
14:53:38
00266476040EXPA1
204
9.758
XLON
21/05/2021
14:53:39
00266476056EXPA1
230
9.758
XLON
21/05/2021
14:54:20
00266476383EXPA1
476
9.754
XLON
21/05/2021
14:55:11
00266476815EXPA1
3
9.754
XLON
21/05/2021
14:55:54
00266477211EXPA1
167
9.760
XLON
21/05/2021
14:57:12
00266477767EXPA1
188
9.760
XLON
21/05/2021
14:57:12
00266477768EXPA1
63
9.760
XLON
21/05/2021
14:57:12
00266477769EXPA1
1348
9.760
XLON
21/05/2021
14:57:12
00266477770EXPA1
1205
9.760
XLON
21/05/2021
14:58:39
00266478481EXPA1
249
9.766
XLON
21/05/2021
14:59:44
00266479121EXPA1
632
9.766
XLON
21/05/2021
14:59:44
00266479122EXPA1
200
9.766
XLON
21/05/2021
14:59:44
00266479123EXPA1
200
9.766
XLON
21/05/2021
14:59:44
00266479125EXPA1
200
9.766
XLON
21/05/2021
14:59:44
00266479126EXPA1
200
9.766
XLON
21/05/2021
14:59:44
00266479127EXPA1
3
9.766
XLON
21/05/2021
14:59:44
00266479128EXPA1
332
9.760
XLON
21/05/2021
15:00:38
00266479672EXPA1
311
9.760
XLON
21/05/2021
15:00:44
00266479725EXPA1
135
9.758
XLON
21/05/2021
15:01:11
00266479999EXPA1
975
9.758
XLON
21/05/2021
15:01:36
00266480217EXPA1
29
9.754
XLON
21/05/2021
15:02:01
00266480437EXPA1
200
9.758
XLON
21/05/2021
15:02:18
00266480621EXPA1
363
9.758
XLON
21/05/2021
15:02:18
00266480622EXPA1
40
9.762
XLON
21/05/2021
15:02:53
00266481019EXPA1
211
9.762
XLON
21/05/2021
15:02:53
00266481020EXPA1
215
9.762
XLON
21/05/2021
15:02:53
00266481021EXPA1
200
9.762
XLON
21/05/2021
15:03:03
00266481134EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481407EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481410EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481411EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481412EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481414EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481415EXPA1
200
9.768
XLON
21/05/2021
15:03:26
00266481416EXPA1
197
9.768
XLON
21/05/2021
15:03:26
00266481418EXPA1
200
9.764
XLON
21/05/2021
15:04:06
00266481865EXPA1
743
9.764
XLON
21/05/2021
15:04:06
00266481866EXPA1
150
9.764
XLON
21/05/2021
15:04:06
00266481869EXPA1
38
9.762
XLON
21/05/2021
15:05:11
00266482613EXPA1
168
9.762
XLON
21/05/2021
15:05:11
00266482614EXPA1
100
9.762
XLON
21/05/2021
15:05:11
00266482616EXPA1
100
9.762
XLON
21/05/2021
15:05:11
00266482618EXPA1
100
9.762
XLON
21/05/2021
15:05:11
00266482619EXPA1
100
9.762
XLON
21/05/2021
15:05:11
00266482620EXPA1
997
9.764
XLON
21/05/2021
15:07:46
00266484103EXPA1
410
9.764
XLON
21/05/2021
15:08:40
00266484591EXPA1
108
9.764
XLON
21/05/2021
15:08:40
00266484593EXPA1
284
9.764
XLON
21/05/2021
15:08:40
00266484595EXPA1
386
9.764
XLON
21/05/2021
15:08:40
00266484596EXPA1
259
9.768
XLON
21/05/2021
15:09:17
00266484987EXPA1
299
9.768
XLON
21/05/2021
15:09:17
00266484988EXPA1
365
9.768
XLON
21/05/2021
15:09:17
00266484989EXPA1
270
9.768
XLON
21/05/2021
15:09:17
00266484990EXPA1
122
9.768
XLON
21/05/2021
15:09:17
00266484991EXPA1
3
9.776
XLON
21/05/2021
15:12:09
00266486620EXPA1
82
9.776
XLON
21/05/2021
15:12:12
00266486636EXPA1
781
9.776
XLON
21/05/2021
15:12:33
00266486864EXPA1
325
9.778
XLON
21/05/2021
15:12:36
00266486904EXPA1
188
9.780
XLON
21/05/2021
15:12:39
00266486934EXPA1
200
9.782
XLON
21/05/2021
15:12:40
00266486946EXPA1
200
9.782
XLON
21/05/2021
15:12:40
00266486948EXPA1
200
9.782
XLON
21/05/2021
15:12:41
00266486951EXPA1
200
9.782
XLON
21/05/2021
15:12:41
00266486953EXPA1
760
9.782
XLON
21/05/2021
15:12:42
00266486969EXPA1
1370
9.776
XLON
21/05/2021
15:14:10
00266488075EXPA1
253
9.774
XLON
21/05/2021
15:14:38
00266488372EXPA1
214
9.774
XLON
21/05/2021
15:14:38
00266488373EXPA1
103
9.774
XLON
21/05/2021
15:14:38
00266488375EXPA1
134
9.774
XLON
21/05/2021
15:14:38
00266488376EXPA1
62
9.774
XLON
21/05/2021
15:14:38
00266488387EXPA1
1
9.774
XLON
21/05/2021
15:14:59
00266488559EXPA1
299
9.774
XLON
21/05/2021
15:14:59
00266488560EXPA1
633
9.778
XLON
21/05/2021
15:15:35
00266489039EXPA1
430
9.778
XLON
21/05/2021
15:15:35
00266489040EXPA1
200
9.776
XLON
21/05/2021
15:16:23
00266489483EXPA1
360
9.776
XLON
21/05/2021
15:16:23
00266489484EXPA1
430
9.776
XLON
21/05/2021
15:16:23
00266489485EXPA1
282
9.776
XLON
21/05/2021
15:16:23
00266489486EXPA1
346
9.776
XLON
21/05/2021
15:16:23
00266489487EXPA1
82
9.774
XLON
21/05/2021
15:17:24
00266490106EXPA1
342
9.774
XLON
21/05/2021
15:17:24
00266490107EXPA1
200
9.774
XLON
21/05/2021
15:17:24
00266490108EXPA1
252
9.774
XLON
21/05/2021
15:17:24
00266490109EXPA1
200
9.774
XLON
21/05/2021
15:17:24
00266490110EXPA1
200
9.774
XLON
21/05/2021
15:17:24
00266490111EXPA1
200
9.774
XLON
21/05/2021
15:17:24
00266490112EXPA1
2
9.774
XLON
21/05/2021
15:17:24
00266490113EXPA1
156
9.774
XLON
21/05/2021
15:17:25
00266490125EXPA1
538
9.772
XLON
21/05/2021
15:17:57
00266490497EXPA1
613
9.770
XLON
21/05/2021
15:18:19
00266490837EXPA1
1184
9.772
XLON
21/05/2021
15:18:56
00266491332EXPA1
544
9.772
XLON
21/05/2021
15:19:14
00266491553EXPA1
200
9.772
XLON
21/05/2021
15:19:46
00266491837EXPA1
201
9.772
XLON
21/05/2021
15:19:46
00266491838EXPA1
343
9.772
XLON
21/05/2021
15:19:46
00266491840EXPA1
147
9.772
XLON
21/05/2021
15:19:46
00266491842EXPA1
440
9.772
XLON
21/05/2021
15:19:46
00266491845EXPA1
166
9.770
XLON
21/05/2021
15:20:12
00266492221EXPA1
352
9.770
XLON
21/05/2021
15:20:26
00266492357EXPA1
130
9.768
XLON
21/05/2021
15:20:50
00266492643EXPA1
229
9.768
XLON
21/05/2021
15:20:50
00266492644EXPA1
250
9.768
XLON
21/05/2021
15:20:50
00266492645EXPA1
380
9.768
XLON
21/05/2021
15:20:50
00266492646EXPA1
26
9.764
XLON
21/05/2021
15:21:26
00266493164EXPA1
174
9.764
XLON
21/05/2021
15:21:26
00266493166EXPA1
200
9.764
XLON
21/05/2021
15:21:26
00266493168EXPA1
535
9.764
XLON
21/05/2021
15:21:26
00266493177EXPA1
200
9.764
XLON
21/05/2021
15:21:42
00266493331EXPA1
559
9.766
XLON
21/05/2021
15:22:08
00266493734EXPA1
987
9.766
XLON
21/05/2021
15:22:08
00266493735EXPA1
13
9.766
XLON
21/05/2021
15:22:08
00266493736EXPA1
545
9.764
XLON
21/05/2021
15:22:45
00266494146EXPA1
133
9.762
XLON
21/05/2021
15:23:00
00266494296EXPA1
220
9.762
XLON
21/05/2021
15:23:00
00266494297EXPA1
630
9.762
XLON
21/05/2021
15:23:00
00266494298EXPA1
200
9.762
XLON
21/05/2021
15:23:00
00266494299EXPA1
63
9.762
XLON
21/05/2021
15:23:00
00266494300EXPA1
43
9.762
XLON
21/05/2021
15:23:34
00266494750EXPA1
147
9.762
XLON
21/05/2021
15:23:34
00266494751EXPA1
180
9.762
XLON
21/05/2021
15:23:34
00266494753EXPA1
343
9.762
XLON
21/05/2021
15:23:34
00266494755EXPA1
133
9.762
XLON
21/05/2021
15:23:34
00266494756EXPA1
46
9.762
XLON
21/05/2021
15:24:01
00266495120EXPA1
402
9.762
XLON
21/05/2021
15:24:01
00266495122EXPA1
125
9.762
XLON
21/05/2021
15:24:01
00266495123EXPA1
185
9.762
XLON
21/05/2021
15:24:01
00266495124EXPA1
200
9.764
XLON
21/05/2021
15:24:19
00266495363EXPA1
143
9.764
XLON
21/05/2021
15:24:19
00266495365EXPA1
212
9.764
XLON
21/05/2021
15:24:36
00266495598EXPA1
86
9.764
XLON
21/05/2021
15:24:36
00266495599EXPA1
213
9.764
XLON
21/05/2021
15:24:42
00266495667EXPA1
13
9.764
XLON
21/05/2021
15:24:42
00266495671EXPA1
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.ENDPOSDKDBNABKDAPB
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