REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
24/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 24/05/2021 it has purchased a total of 361,800 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
215,988
35,419
77,341
33,052
Highest price paid (per ordinary share)
9.888
9.886
9.888
9.872
Lowest price paid (per ordinary share)
9.758
9.796
9.758
9.778
Volume weighted average price paid (per ordinary share)
9.8396
9.8401
9.8442
9.8286
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 1,276,135,813 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 1,205,645,860 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
156
9.798
BATE
24/05/2021
07:21:25
00266516147EXPA1
203
9.798
BATE
24/05/2021
07:21:25
00266516148EXPA1
183
9.800
BATE
24/05/2021
07:31:44
00266517126EXPA1
270
9.800
BATE
24/05/2021
07:31:44
00266517127EXPA1
600
9.800
BATE
24/05/2021
07:31:49
00266517143EXPA1
334
9.800
BATE
24/05/2021
07:31:49
00266517144EXPA1
171
9.816
BATE
24/05/2021
07:37:35
00266517762EXPA1
90
9.816
BATE
24/05/2021
07:37:35
00266517763EXPA1
100
9.816
BATE
24/05/2021
07:37:35
00266517764EXPA1
94
9.816
BATE
24/05/2021
07:37:35
00266517765EXPA1
342
9.820
BATE
24/05/2021
07:44:08
00266518409EXPA1
600
9.820
BATE
24/05/2021
07:45:54
00266518526EXPA1
131
9.820
BATE
24/05/2021
07:45:54
00266518527EXPA1
27
9.820
BATE
24/05/2021
07:45:54
00266518528EXPA1
734
9.820
BATE
24/05/2021
07:45:54
00266518529EXPA1
22
9.814
BATE
24/05/2021
07:53:41
00266519113EXPA1
600
9.814
BATE
24/05/2021
07:53:41
00266519114EXPA1
68
9.814
BATE
24/05/2021
07:53:41
00266519115EXPA1
600
9.814
BATE
24/05/2021
07:53:41
00266519116EXPA1
27
9.814
BATE
24/05/2021
07:53:41
00266519117EXPA1
297
9.814
BATE
24/05/2021
07:53:41
00266519118EXPA1
677
9.810
BATE
24/05/2021
07:57:37
00266519369EXPA1
99
9.802
BATE
24/05/2021
08:09:33
00266520478EXPA1
100
9.800
BATE
24/05/2021
08:17:41
00266521067EXPA1
62
9.800
BATE
24/05/2021
08:17:41
00266521068EXPA1
110
9.800
BATE
24/05/2021
08:17:41
00266521069EXPA1
100
9.800
BATE
24/05/2021
08:17:41
00266521070EXPA1
100
9.800
BATE
24/05/2021
08:17:41
00266521071EXPA1
100
9.800
BATE
24/05/2021
08:17:44
00266521075EXPA1
39
9.798
BATE
24/05/2021
08:30:20
00266521901EXPA1
171
9.796
BATE
24/05/2021
08:41:18
00266522753EXPA1
16
9.806
BATE
24/05/2021
08:53:33
00266523646EXPA1
100
9.804
BATE
24/05/2021
09:04:12
00266524594EXPA1
171
9.804
BATE
24/05/2021
09:04:12
00266524595EXPA1
100
9.824
BATE
24/05/2021
09:14:03
00266525348EXPA1
112
9.824
BATE
24/05/2021
09:15:42
00266525438EXPA1
170
9.830
BATE
24/05/2021
09:34:55
00266526640EXPA1
100
9.830
BATE
24/05/2021
09:34:55
00266526642EXPA1
125
9.822
BATE
24/05/2021
09:41:28
00266526994EXPA1
100
9.822
BATE
24/05/2021
09:41:40
00266527003EXPA1
98
9.822
BATE
24/05/2021
09:41:40
00266527007EXPA1
316
9.856
BATE
24/05/2021
09:56:24
00266527896EXPA1
345
9.848
BATE
24/05/2021
10:20:16
00266529450EXPA1
170
9.846
BATE
24/05/2021
10:23:41
00266529670EXPA1
100
9.846
BATE
24/05/2021
10:28:28
00266529899EXPA1
57
9.844
BATE
24/05/2021
11:19:46
00266532865EXPA1
53
9.836
BATE
24/05/2021
11:33:41
00266533823EXPA1
12
9.836
BATE
24/05/2021
11:33:41
00266533824EXPA1
8
9.836
BATE
24/05/2021
11:33:41
00266533825EXPA1
21
9.836
BATE
24/05/2021
11:33:41
00266533826EXPA1
429
9.836
BATE
24/05/2021
11:33:43
00266533828EXPA1
218
9.834
BATE
24/05/2021
11:38:14
00266534170EXPA1
394
9.834
BATE
24/05/2021
11:38:14
00266534171EXPA1
35
9.834
BATE
24/05/2021
11:38:37
00266534190EXPA1
69
9.834
BATE
24/05/2021
11:38:37
00266534191EXPA1
100
9.828
BATE
24/05/2021
11:42:19
00266534407EXPA1
112
9.828
BATE
24/05/2021
11:42:19
00266534409EXPA1
11
9.828
BATE
24/05/2021
11:43:15
00266534442EXPA1
747
9.828
BATE
24/05/2021
11:43:15
00266534444EXPA1
163
9.838
BATE
24/05/2021
12:01:50
00266535521EXPA1
90
9.834
BATE
24/05/2021
12:03:28
00266535660EXPA1
78
9.830
BATE
24/05/2021
12:19:56
00266537179EXPA1
558
9.832
BATE
24/05/2021
12:21:28
00266537238EXPA1
47
9.834
BATE
24/05/2021
12:27:23
00266537712EXPA1
166
9.832
BATE
24/05/2021
12:28:11
00266537786EXPA1
170
9.850
BATE
24/05/2021
12:37:00
00266538541EXPA1
90
9.850
BATE
24/05/2021
12:37:00
00266538545EXPA1
20
9.848
BATE
24/05/2021
12:55:04
00266539936EXPA1
110
9.848
BATE
24/05/2021
12:55:04
00266539937EXPA1
100
9.848
BATE
24/05/2021
12:55:04
00266539938EXPA1
170
9.848
BATE
24/05/2021
12:55:04
00266539939EXPA1
233
9.848
BATE
24/05/2021
12:55:04
00266539940EXPA1
750
9.848
BATE
24/05/2021
12:55:06
00266539942EXPA1
93
9.848
BATE
24/05/2021
12:55:06
00266539943EXPA1
100
9.850
BATE
24/05/2021
13:09:30
00266541179EXPA1
170
9.850
BATE
24/05/2021
13:09:30
00266541181EXPA1
89
9.840
BATE
24/05/2021
13:20:39
00266542511EXPA1
572
9.840
BATE
24/05/2021
13:20:39
00266542513EXPA1
100
9.822
BATE
24/05/2021
13:34:35
00266544853EXPA1
432
9.820
BATE
24/05/2021
13:37:30
00266545342EXPA1
43
9.822
BATE
24/05/2021
13:37:51
00266545395EXPA1
101
9.822
BATE
24/05/2021
13:37:51
00266545396EXPA1
5
9.822
BATE
24/05/2021
13:37:51
00266545397EXPA1
117
9.822
BATE
24/05/2021
13:37:51
00266545398EXPA1
500
9.822
BATE
24/05/2021
13:37:51
00266545399EXPA1
147
9.822
BATE
24/05/2021
13:37:51
00266545400EXPA1
36
9.822
BATE
24/05/2021
13:37:51
00266545401EXPA1
198
9.822
BATE
24/05/2021
13:37:51
00266545403EXPA1
438
9.822
BATE
24/05/2021
13:37:51
00266545404EXPA1
390
9.812
BATE
24/05/2021
13:39:25
00266545710EXPA1
86
9.824
BATE
24/05/2021
13:45:40
00266547622EXPA1
144
9.826
BATE
24/05/2021
13:46:24
00266547862EXPA1
700
9.828
BATE
24/05/2021
13:46:27
00266547866EXPA1
85
9.828
BATE
24/05/2021
13:46:27
00266547867EXPA1
753
9.828
BATE
24/05/2021
13:46:27
00266547868EXPA1
100
9.824
BATE
24/05/2021
13:49:14
00266548330EXPA1
1533
9.830
BATE
24/05/2021
13:49:21
00266548356EXPA1
115
9.838
BATE
24/05/2021
13:53:23
00266549053EXPA1
1478
9.838
BATE
24/05/2021
13:53:23
00266549054EXPA1
100
9.862
BATE
24/05/2021
14:05:04
00266551228EXPA1
81
9.862
BATE
24/05/2021
14:05:04
00266551229EXPA1
100
9.862
BATE
24/05/2021
14:05:04
00266551230EXPA1
100
9.862
BATE
24/05/2021
14:05:04
00266551231EXPA1
800
9.862
BATE
24/05/2021
14:05:04
00266551232EXPA1
103
9.862
BATE
24/05/2021
14:05:04
00266551233EXPA1
100
9.862
BATE
24/05/2021
14:05:04
00266551234EXPA1
147
9.862
BATE
24/05/2021
14:05:04
00266551235EXPA1
36
9.856
BATE
24/05/2021
14:06:27
00266551553EXPA1
187
9.856
BATE
24/05/2021
14:06:33
00266551561EXPA1
206
9.856
BATE
24/05/2021
14:06:33
00266551562EXPA1
600
9.856
BATE
24/05/2021
14:06:34
00266551564EXPA1
575
9.856
BATE
24/05/2021
14:06:34
00266551565EXPA1
65
9.856
BATE
24/05/2021
14:06:34
00266551566EXPA1
100
9.854
BATE
24/05/2021
14:13:53
00266552765EXPA1
100
9.868
BATE
24/05/2021
14:19:50
00266553843EXPA1
100
9.870
BATE
24/05/2021
14:19:50
00266553846EXPA1
90
9.870
BATE
24/05/2021
14:19:50
00266553848EXPA1
15
9.870
BATE
24/05/2021
14:19:50
00266553849EXPA1
429
9.868
BATE
24/05/2021
14:19:50
00266553850EXPA1
100
9.872
BATE
24/05/2021
14:24:01
00266554553EXPA1
100
9.872
BATE
24/05/2021
14:24:01
00266554554EXPA1
100
9.872
BATE
24/05/2021
14:24:01
00266554556EXPA1
100
9.862
BATE
24/05/2021
14:25:21
00266554757EXPA1
100
9.860
BATE
24/05/2021
14:27:42
00266555058EXPA1
92
9.854
BATE
24/05/2021
14:34:11
00266556130EXPA1
100
9.866
BATE
24/05/2021
14:38:45
00266556935EXPA1
120
9.866
BATE
24/05/2021
14:38:45
00266556937EXPA1
100
9.866
BATE
24/05/2021
14:38:45
00266556939EXPA1
100
9.866
BATE
24/05/2021
14:38:51
00266556958EXPA1
100
9.866
BATE
24/05/2021
14:38:51
00266556960EXPA1
255
9.866
BATE
24/05/2021
14:43:57
00266557944EXPA1
110
9.866
BATE
24/05/2021
14:43:57
00266557945EXPA1
100
9.864
BATE
24/05/2021
14:45:05
00266558144EXPA1
179
9.862
BATE
24/05/2021
14:49:04
00266558774EXPA1
86
9.862
BATE
24/05/2021
14:49:04
00266558775EXPA1
372
9.862
BATE
24/05/2021
14:49:04
00266558776EXPA1
206
9.862
BATE
24/05/2021
14:49:04
00266558777EXPA1
118
9.862
BATE
24/05/2021
14:49:04
00266558778EXPA1
342
9.870
BATE
24/05/2021
14:51:10
00266559178EXPA1
321
9.870
BATE
24/05/2021
14:53:15
00266559658EXPA1
13
9.870
BATE
24/05/2021
14:53:57
00266559775EXPA1
100
9.870
BATE
24/05/2021
14:59:43
00266560928EXPA1
100
9.870
BATE
24/05/2021
14:59:43
00266560930EXPA1
159
9.870
BATE
24/05/2021
14:59:43
00266560931EXPA1
254
9.872
BATE
24/05/2021
15:01:52
00266561334EXPA1
90
9.872
BATE
24/05/2021
15:01:52
00266561336EXPA1
100
9.872
BATE
24/05/2021
15:01:52
00266561337EXPA1
100
9.872
BATE
24/05/2021
15:03:47
00266561701EXPA1
9
9.872
BATE
24/05/2021
15:03:47
00266561702EXPA1
255
9.868
BATE
24/05/2021
15:04:11
00266561795EXPA1
100
9.868
BATE
24/05/2021
15:04:11
00266561797EXPA1
289
9.862
BATE
24/05/2021
15:07:30
00266562365EXPA1
111
9.864
BATE
24/05/2021
15:08:04
00266562520EXPA1
241
9.864
BATE
24/05/2021
15:08:04
00266562521EXPA1
3
9.864
BATE
24/05/2021
15:08:04
00266562522EXPA1
1139
9.864
BATE
24/05/2021
15:08:08
00266562540EXPA1
200
9.868
BATE
24/05/2021
15:12:53
00266563469EXPA1
83
9.870
BATE
24/05/2021
15:13:28
00266563561EXPA1
100
9.872
BATE
24/05/2021
15:17:03
00266564228EXPA1
100
9.872
BATE
24/05/2021
15:17:03
00266564230EXPA1
21
9.872
BATE
24/05/2021
15:17:03
00266564233EXPA1
21
9.872
BATE
24/05/2021
15:17:03
00266564234EXPA1
35
9.872
BATE
24/05/2021
15:17:03
00266564240EXPA1
64
9.872
BATE
24/05/2021
15:17:03
00266564242EXPA1
724
9.872
BATE
24/05/2021
15:17:15
00266564335EXPA1
80
9.872
BATE
24/05/2021
15:17:15
00266564336EXPA1
1
9.872
BATE
24/05/2021
15:17:15
00266564337EXPA1
27
9.874
BATE
24/05/2021
15:21:26
00266565300EXPA1
100
9.874
BATE
24/05/2021
15:21:26
00266565301EXPA1
126
9.886
BATE
24/05/2021
15:24:05
00266566388EXPA1
673
9.886
BATE
24/05/2021
15:24:05
00266566389EXPA1
52
9.772
CHIX
24/05/2021
07:06:01
00266514619EXPA1
100
9.772
CHIX
24/05/2021
07:06:01
00266514620EXPA1
700
9.758
CHIX
24/05/2021
07:06:30
00266514647EXPA1
9
9.778
CHIX
24/05/2021
07:09:21
00266514948EXPA1
72
9.794
CHIX
24/05/2021
07:13:23
00266515285EXPA1
700
9.794
CHIX
24/05/2021
07:13:23
00266515286EXPA1
252
9.814
CHIX
24/05/2021
07:18:53
00266515864EXPA1
242
9.814
CHIX
24/05/2021
07:18:53
00266515865EXPA1
700
9.802
CHIX
24/05/2021
07:20:17
00266515987EXPA1
600
9.802
CHIX
24/05/2021
07:20:23
00266516013EXPA1
77
9.790
CHIX
24/05/2021
07:28:25
00266516810EXPA1
351
9.800
CHIX
24/05/2021
07:29:40
00266516904EXPA1
450
9.796
CHIX
24/05/2021
07:30:10
00266516964EXPA1
529
9.814
CHIX
24/05/2021
07:35:17
00266517568EXPA1
600
9.818
CHIX
24/05/2021
07:38:06
00266517823EXPA1
171
9.812
CHIX
24/05/2021
07:42:23
00266518198EXPA1
416
9.812
CHIX
24/05/2021
07:47:45
00266518641EXPA1
414
9.808
CHIX
24/05/2021
07:55:45
00266519246EXPA1
25
9.802
CHIX
24/05/2021
08:07:58
00266520373EXPA1
282
9.802
CHIX
24/05/2021
08:13:51
00266520739EXPA1
69
9.802
CHIX
24/05/2021
08:13:51
00266520740EXPA1
94
9.802
CHIX
24/05/2021
08:13:51
00266520742EXPA1
100
9.798
CHIX
24/05/2021
08:17:29
00266521047EXPA1
210
9.798
CHIX
24/05/2021
08:17:29
00266521048EXPA1
134
9.802
CHIX
24/05/2021
08:20:33
00266521274EXPA1
1739
9.802
CHIX
24/05/2021
08:21:12
00266521322EXPA1
290
9.798
CHIX
24/05/2021
08:43:45
00266522951EXPA1
100
9.798
CHIX
24/05/2021
08:43:45
00266522952EXPA1
171
9.798
CHIX
24/05/2021
08:43:45
00266522953EXPA1
220
9.798
CHIX
24/05/2021
08:44:34
00266523023EXPA1
100
9.798
CHIX
24/05/2021
08:44:34
00266523024EXPA1
171
9.798
CHIX
24/05/2021
08:44:34
00266523025EXPA1
168
9.802
CHIX
24/05/2021
08:54:14
00266523720EXPA1
182
9.812
CHIX
24/05/2021
08:59:45
00266524261EXPA1
280
9.804
CHIX
24/05/2021
09:04:12
00266524596EXPA1
243
9.804
CHIX
24/05/2021
09:04:12
00266524597EXPA1
191
9.804
CHIX
24/05/2021
09:04:12
00266524598EXPA1
171
9.804
CHIX
24/05/2021
09:04:12
00266524599EXPA1
366
9.804
CHIX
24/05/2021
09:04:50
00266524635EXPA1
77
9.828
CHIX
24/05/2021
09:11:36
00266525155EXPA1
100
9.828
CHIX
24/05/2021
09:11:36
00266525156EXPA1
163
9.828
CHIX
24/05/2021
09:11:36
00266525157EXPA1
100
9.828
CHIX
24/05/2021
09:12:12
00266525199EXPA1
147
9.822
CHIX
24/05/2021
09:12:42
00266525242EXPA1
54
9.824
CHIX
24/05/2021
09:14:03
00266525349EXPA1
363
9.824
CHIX
24/05/2021
09:15:39
00266525435EXPA1
362
9.824
CHIX
24/05/2021
09:17:27
00266525567EXPA1
170
9.832
CHIX
24/05/2021
09:26:23
00266526129EXPA1
20
9.838
CHIX
24/05/2021
09:29:50
00266526293EXPA1
77
9.836
CHIX
24/05/2021
09:30:20
00266526333EXPA1
221
9.834
CHIX
24/05/2021
09:31:30
00266526402EXPA1
362
9.834
CHIX
24/05/2021
09:34:12
00266526605EXPA1
270
9.830
CHIX
24/05/2021
09:34:55
00266526641EXPA1
170
9.830
CHIX
24/05/2021
09:34:55
00266526643EXPA1
462
9.830
CHIX
24/05/2021
09:34:55
00266526644EXPA1
400
9.830
CHIX
24/05/2021
09:35:25
00266526698EXPA1
260
9.830
CHIX
24/05/2021
09:35:25
00266526699EXPA1
100
9.830
CHIX
24/05/2021
09:37:04
00266526774EXPA1
191
9.830
CHIX
24/05/2021
09:37:25
00266526788EXPA1
700
9.830
CHIX
24/05/2021
09:37:25
00266526789EXPA1
191
9.830
CHIX
24/05/2021
09:37:34
00266526794EXPA1
361
9.824
CHIX
24/05/2021
09:38:07
00266526823EXPA1
377
9.824
CHIX
24/05/2021
09:38:07
00266526824EXPA1
72
9.826
CHIX
24/05/2021
09:38:10
00266526827EXPA1
497
9.822
CHIX
24/05/2021
09:41:25
00266526989EXPA1
551
9.842
CHIX
24/05/2021
09:49:23
00266527486EXPA1
576
9.844
CHIX
24/05/2021
09:55:18
00266527854EXPA1
378
9.850
CHIX
24/05/2021
10:00:47
00266528212EXPA1
566
9.868
CHIX
24/05/2021
10:06:47
00266528608EXPA1
33
9.868
CHIX
24/05/2021
10:06:47
00266528609EXPA1
31
9.868
CHIX
24/05/2021
10:06:47
00266528610EXPA1
301
9.868
CHIX
24/05/2021
10:06:47
00266528612EXPA1
223
9.870
CHIX
24/05/2021
10:09:38
00266528770EXPA1
75
9.870
CHIX
24/05/2021
10:09:38
00266528771EXPA1
133
9.862
CHIX
24/05/2021
10:12:53
00266528978EXPA1
373
9.848
CHIX
24/05/2021
10:16:49
00266529234EXPA1
356
9.848
CHIX
24/05/2021
10:18:18
00266529323EXPA1
298
9.848
CHIX
24/05/2021
10:20:16
00266529451EXPA1
43
9.846
CHIX
24/05/2021
10:28:28
00266529900EXPA1
363
9.846
CHIX
24/05/2021
10:31:47
00266530087EXPA1
522
9.844
CHIX
24/05/2021
10:47:03
00266530946EXPA1
273
9.834
CHIX
24/05/2021
10:52:31
00266531293EXPA1
219
9.834
CHIX
24/05/2021
10:52:31
00266531295EXPA1
467
9.838
CHIX
24/05/2021
10:55:15
00266531460EXPA1
134
9.834
CHIX
24/05/2021
10:57:39
00266531619EXPA1
325
9.838
CHIX
24/05/2021
10:59:54
00266531707EXPA1
77
9.844
CHIX
24/05/2021
11:19:46
00266532864EXPA1
200
9.842
CHIX
24/05/2021
11:21:12
00266532953EXPA1
700
9.842
CHIX
24/05/2021
11:21:12
00266532954EXPA1
156
9.842
CHIX
24/05/2021
11:21:12
00266532955EXPA1
147
9.838
CHIX
24/05/2021
11:29:39
00266533490EXPA1
134
9.838
CHIX
24/05/2021
11:29:39
00266533491EXPA1
1093
9.836
CHIX
24/05/2021
11:33:43
00266533829EXPA1
360
9.826
CHIX
24/05/2021
11:47:10
00266534658EXPA1
362
9.826
CHIX
24/05/2021
11:47:10
00266534659EXPA1
360
9.826
CHIX
24/05/2021
11:47:10
00266534660EXPA1
398
9.834
CHIX
24/05/2021
11:53:51
00266535079EXPA1
264
9.834
CHIX
24/05/2021
11:53:51
00266535080EXPA1
324
9.834
CHIX
24/05/2021
11:53:51
00266535081EXPA1
36
9.834
CHIX
24/05/2021
11:56:18
00266535221EXPA1
336
9.834
CHIX
24/05/2021
12:03:28
00266535657EXPA1
656
9.838
CHIX
24/05/2021
12:09:57
00266536279EXPA1
700
9.842
CHIX
24/05/2021
12:13:18
00266536583EXPA1
128
9.830
CHIX
24/05/2021
12:19:56
00266537180EXPA1
358
9.832
CHIX
24/05/2021
12:21:28
00266537239EXPA1
200
9.832
CHIX
24/05/2021
12:28:11
00266537787EXPA1
375
9.832
CHIX
24/05/2021
12:28:11
00266537788EXPA1
342
9.832
CHIX
24/05/2021
12:28:11
00266537789EXPA1
20
9.840
CHIX
24/05/2021
12:33:01
00266538144EXPA1
210
9.850
CHIX
24/05/2021
12:37:00
00266538543EXPA1
399
9.850
CHIX
24/05/2021
12:37:00
00266538546EXPA1
388
9.842
CHIX
24/05/2021
12:38:35
00266538653EXPA1
39
9.844
CHIX
24/05/2021
12:38:38
00266538659EXPA1
500
9.844
CHIX
24/05/2021
12:38:38
00266538660EXPA1
6
9.842
CHIX
24/05/2021
12:38:44
00266538663EXPA1
700
9.842
CHIX
24/05/2021
12:38:44
00266538665EXPA1
162
9.836
CHIX
24/05/2021
12:40:53
00266538801EXPA1
408
9.844
CHIX
24/05/2021
12:45:26
00266539147EXPA1
613
9.850
CHIX
24/05/2021
12:50:04
00266539438EXPA1
205
9.854
CHIX
24/05/2021
12:53:24
00266539815EXPA1
236
9.854
CHIX
24/05/2021
12:53:24
00266539816EXPA1
390
9.846
CHIX
24/05/2021
13:02:31
00266540543EXPA1
257
9.846
CHIX
24/05/2021
13:02:31
00266540544EXPA1
217
9.850
CHIX
24/05/2021
13:09:30
00266541178EXPA1
353
9.844
CHIX
24/05/2021
13:16:30
00266542039EXPA1
106
9.844
CHIX
24/05/2021
13:16:30
00266542041EXPA1
547
9.844
CHIX
24/05/2021
13:17:31
00266542167EXPA1
531
9.836
CHIX
24/05/2021
13:28:00
00266543466EXPA1
121
9.834
CHIX
24/05/2021
13:30:32
00266543960EXPA1
376
9.834
CHIX
24/05/2021
13:30:32
00266543961EXPA1
190
9.824
CHIX
24/05/2021
13:33:06
00266544542EXPA1
152
9.820
CHIX
24/05/2021
13:33:41
00266544657EXPA1
382
9.822
CHIX
24/05/2021
13:34:17
00266544784EXPA1
107
9.822
CHIX
24/05/2021
13:34:17
00266544785EXPA1
246
9.822
CHIX
24/05/2021
13:34:35
00266544851EXPA1
170
9.822
CHIX
24/05/2021
13:34:35
00266544852EXPA1
376
9.828
CHIX
24/05/2021
13:35:45
00266545082EXPA1
90
9.828
CHIX
24/05/2021
13:35:45
00266545083EXPA1
261
9.812
CHIX
24/05/2021
13:39:25
00266545712EXPA1
85
9.812
CHIX
24/05/2021
13:39:25
00266545713EXPA1
165
9.806
CHIX
24/05/2021
13:40:35
00266546171EXPA1
310
9.806
CHIX
24/05/2021
13:40:35
00266546174EXPA1
154
9.830
CHIX
24/05/2021
13:42:40
00266546815EXPA1
440
9.830
CHIX
24/05/2021
13:42:40
00266546817EXPA1
270
9.824
CHIX
24/05/2021
13:45:40
00266547623EXPA1
166
9.822
CHIX
24/05/2021
13:48:24
00266548202EXPA1
171
9.826
CHIX
24/05/2021
13:50:49
00266548575EXPA1
600
9.830
CHIX
24/05/2021
13:51:16
00266548671EXPA1
600
9.830
CHIX
24/05/2021
13:51:16
00266548673EXPA1
115
9.830
CHIX
24/05/2021
13:51:16
00266548674EXPA1
466
9.830
CHIX
24/05/2021
13:51:16
00266548676EXPA1
157
9.838
CHIX
24/05/2021
13:54:46
00266549329EXPA1
497
9.844
CHIX
24/05/2021
13:56:05
00266549550EXPA1
464
9.850
CHIX
24/05/2021
13:57:33
00266549792EXPA1
170
9.862
CHIX
24/05/2021
14:02:44
00266550776EXPA1
119
9.862
CHIX
24/05/2021
14:02:44
00266550778EXPA1
364
9.862
CHIX
24/05/2021
14:02:44
00266550779EXPA1
269
9.862
CHIX
24/05/2021
14:02:44
00266550780EXPA1
16
9.856
CHIX
24/05/2021
14:06:33
00266551563EXPA1
223
9.864
CHIX
24/05/2021
14:09:36
00266552068EXPA1
374
9.866
CHIX
24/05/2021
14:09:42
00266552098EXPA1
280
9.860
CHIX
24/05/2021
14:11:08
00266552341EXPA1
571
9.858
CHIX
24/05/2021
14:12:35
00266552549EXPA1
131
9.858
CHIX
24/05/2021
14:12:35
00266552550EXPA1
130
9.854
CHIX
24/05/2021
14:13:53
00266552766EXPA1
115
9.854
CHIX
24/05/2021
14:14:43
00266552925EXPA1
134
9.856
CHIX
24/05/2021
14:16:58
00266553325EXPA1
250
9.856
CHIX
24/05/2021
14:16:58
00266553328EXPA1
139
9.856
CHIX
24/05/2021
14:16:58
00266553329EXPA1
362
9.860
CHIX
24/05/2021
14:18:04
00266553573EXPA1
1076
9.860
CHIX
24/05/2021
14:18:04
00266553575EXPA1
200
9.868
CHIX
24/05/2021
14:19:50
00266553842EXPA1
100
9.868
CHIX
24/05/2021
14:19:50
00266553845EXPA1
16
9.868
CHIX
24/05/2021
14:19:50
00266553847EXPA1
280
9.876
CHIX
24/05/2021
14:22:36
00266554304EXPA1
98
9.872
CHIX
24/05/2021
14:24:01
00266554552EXPA1
175
9.862
CHIX
24/05/2021
14:25:27
00266554773EXPA1
435
9.862
CHIX
24/05/2021
14:25:27
00266554779EXPA1
113
9.860
CHIX
24/05/2021
14:27:11
00266555016EXPA1
62
9.860
CHIX
24/05/2021
14:27:42
00266555059EXPA1
181
9.860
CHIX
24/05/2021
14:27:42
00266555062EXPA1
100
9.860
CHIX
24/05/2021
14:27:42
00266555063EXPA1
103
9.856
CHIX
24/05/2021
14:30:50
00266555605EXPA1
600
9.856
CHIX
24/05/2021
14:30:50
00266555607EXPA1
199
9.858
CHIX
24/05/2021
14:35:11
00266556308EXPA1
100
9.858
CHIX
24/05/2021
14:35:11
00266556309EXPA1
148
9.858
CHIX
24/05/2021
14:35:23
00266556332EXPA1
155
9.858
CHIX
24/05/2021
14:35:32
00266556352EXPA1
700
9.858
CHIX
24/05/2021
14:35:32
00266556353EXPA1
181
9.858
CHIX
24/05/2021
14:36:20
00266556539EXPA1
233
9.858
CHIX
24/05/2021
14:36:20
00266556542EXPA1
406
9.858
CHIX
24/05/2021
14:37:20
00266556714EXPA1
100
9.866
CHIX
24/05/2021
14:38:45
00266556936EXPA1
200
9.866
CHIX
24/05/2021
14:38:45
00266556938EXPA1
400
9.866
CHIX
24/05/2021
14:38:45
00266556940EXPA1
373
9.866
CHIX
24/05/2021
14:38:45
00266556941EXPA1
45
9.866
CHIX
24/05/2021
14:38:45
00266556942EXPA1
210
9.866
CHIX
24/05/2021
14:38:51
00266556959EXPA1
100
9.866
CHIX
24/05/2021
14:38:51
00266556961EXPA1
115
9.866
CHIX
24/05/2021
14:38:51
00266556962EXPA1
600
9.866
CHIX
24/05/2021
14:38:51
00266556963EXPA1
408
9.866
CHIX
24/05/2021
14:39:25
00266557037EXPA1
241
9.866
CHIX
24/05/2021
14:39:25
00266557038EXPA1
290
9.866
CHIX
24/05/2021
14:39:25
00266557039EXPA1
468
9.866
CHIX
24/05/2021
14:42:06
00266557507EXPA1
86
9.866
CHIX
24/05/2021
14:42:06
00266557509EXPA1
239
9.864
CHIX
24/05/2021
14:45:05
00266558143EXPA1
182
9.864
CHIX
24/05/2021
14:45:39
00266558215EXPA1
105
9.864
CHIX
24/05/2021
14:45:52
00266558235EXPA1
246
9.864
CHIX
24/05/2021
14:45:52
00266558237EXPA1
134
9.862
CHIX
24/05/2021
14:47:56
00266558550EXPA1
485
9.862
CHIX
24/05/2021
14:47:56
00266558551EXPA1
374
9.860
CHIX
24/05/2021
14:48:23
00266558654EXPA1
360
9.860
CHIX
24/05/2021
14:48:23
00266558655EXPA1
151
9.860
CHIX
24/05/2021
14:48:23
00266558656EXPA1
11
9.870
CHIX
24/05/2021
14:51:10
00266559177EXPA1
631
9.870
CHIX
24/05/2021
14:51:10
00266559179EXPA1
201
9.866
CHIX
24/05/2021
14:51:50
00266559343EXPA1
596
9.870
CHIX
24/05/2021
14:53:15
00266559659EXPA1
134
9.870
CHIX
24/05/2021
14:53:57
00266559776EXPA1
86
9.874
CHIX
24/05/2021
14:56:03
00266560206EXPA1
1
9.872
CHIX
24/05/2021
14:56:54
00266560391EXPA1
374
9.872
CHIX
24/05/2021
14:57:22
00266560505EXPA1
177
9.872
CHIX
24/05/2021
14:57:22
00266560506EXPA1
460
9.870
CHIX
24/05/2021
14:59:43
00266560920EXPA1
108
9.870
CHIX
24/05/2021
14:59:43
00266560921EXPA1
87
9.870
CHIX
24/05/2021
15:01:16
00266561234EXPA1
117
9.872
CHIX
24/05/2021
15:01:22
00266561241EXPA1
220
9.872
CHIX
24/05/2021
15:01:52
00266561332EXPA1
300
9.872
CHIX
24/05/2021
15:01:52
00266561333EXPA1
78
9.872
CHIX
24/05/2021
15:01:52
00266561335EXPA1
131
9.872
CHIX
24/05/2021
15:01:55
00266561345EXPA1
389
9.872
CHIX
24/05/2021
15:01:57
00266561348EXPA1
255
9.872
CHIX
24/05/2021
15:03:47
00266561693EXPA1
96
9.872
CHIX
24/05/2021
15:03:47
00266561694EXPA1
175
9.872
CHIX
24/05/2021
15:03:47
00266561695EXPA1
118
9.872
CHIX
24/05/2021
15:03:47
00266561697EXPA1
400
9.868
CHIX
24/05/2021
15:04:11
00266561796EXPA1
100
9.868
CHIX
24/05/2021
15:04:11
00266561798EXPA1
255
9.868
CHIX
24/05/2021
15:04:11
00266561799EXPA1
300
9.868
CHIX
24/05/2021
15:04:11
00266561800EXPA1
19
9.868
CHIX
24/05/2021
15:04:11
00266561801EXPA1
103
9.862
CHIX
24/05/2021
15:07:30
00266562366EXPA1
17
9.862
CHIX
24/05/2021
15:07:30
00266562368EXPA1
294
9.862
CHIX
24/05/2021
15:07:30
00266562369EXPA1
114
9.862
CHIX
24/05/2021
15:07:30
00266562370EXPA1
112
9.864
CHIX
24/05/2021
15:08:13
00266562562EXPA1
886
9.870
CHIX
24/05/2021
15:10:40
00266563079EXPA1
200
9.870
CHIX
24/05/2021
15:10:40
00266563081EXPA1
200
9.870
CHIX
24/05/2021
15:10:40
00266563084EXPA1
300
9.870
CHIX
24/05/2021
15:10:40
00266563085EXPA1
230
9.870
CHIX
24/05/2021
15:10:40
00266563086EXPA1
3
9.872
CHIX
24/05/2021
15:14:06
00266563713EXPA1
28
9.872
CHIX
24/05/2021
15:14:06
00266563715EXPA1
200
9.872
CHIX
24/05/2021
15:17:03
00266564227EXPA1
151
9.872
CHIX
24/05/2021
15:17:03
00266564229EXPA1
36
9.872
CHIX
24/05/2021
15:17:03
00266564231EXPA1
56
9.872
CHIX
24/05/2021
15:17:03
00266564232EXPA1
122
9.872
CHIX
24/05/2021
15:17:03
00266564236EXPA1
260
9.872
CHIX
24/05/2021
15:17:03
00266564238EXPA1
700
9.872
CHIX
24/05/2021
15:17:06
00266564274EXPA1
11
9.872
CHIX
24/05/2021
15:17:06
00266564275EXPA1
31
9.872
CHIX
24/05/2021
15:17:06
00266564276EXPA1
500
9.870
CHIX
24/05/2021
15:17:09
00266564287EXPA1
134
9.870
CHIX
24/05/2021
15:17:09
00266564288EXPA1
5
9.870
CHIX
24/05/2021
15:17:09
00266564289EXPA1
138
9.874
CHIX
24/05/2021
15:18:56
00266564645EXPA1
389
9.874
CHIX
24/05/2021
15:18:56
00266564646EXPA1
563
9.872
CHIX
24/05/2021
15:19:38
00266564792EXPA1
149
9.872
CHIX
24/05/2021
15:20:34
00266565070EXPA1
240
9.872
CHIX
24/05/2021
15:20:34
00266565073EXPA1
91
9.872
CHIX
24/05/2021
15:20:34
00266565074EXPA1
207
9.874
CHIX
24/05/2021
15:21:26
00266565299EXPA1
114
9.882
CHIX
24/05/2021
15:22:10
00266565769EXPA1
1952
9.882
CHIX
24/05/2021
15:22:10
00266565770EXPA1
311
9.880
CHIX
24/05/2021
15:22:35
00266565903EXPA1
214
9.880
CHIX
24/05/2021
15:22:35
00266565904EXPA1
148
9.880
CHIX
24/05/2021
15:22:35
00266565905EXPA1
372
9.880
CHIX
24/05/2021
15:22:35
00266565906EXPA1
409
9.886
CHIX
24/05/2021
15:23:10
00266566119EXPA1
117
9.886
CHIX
24/05/2021
15:23:10
00266566120EXPA1
290
9.888
CHIX
24/05/2021
15:23:40
00266566237EXPA1
24
9.888
CHIX
24/05/2021
15:23:40
00266566242EXPA1
86
9.888
CHIX
24/05/2021
15:23:40
00266566243EXPA1
123
9.888
CHIX
24/05/2021
15:23:40
00266566244EXPA1
300
9.888
CHIX
24/05/2021
15:23:40
00266566245EXPA1
180
9.778
TRQX
24/05/2021
07:09:18
00266514937EXPA1
100
9.778
TRQX
24/05/2021
07:09:18
00266514938EXPA1
171
9.796
TRQX
24/05/2021
07:14:26
00266515380EXPA1
180
9.812
TRQX
24/05/2021
07:17:20
00266515650EXPA1
171
9.812
TRQX
24/05/2021
07:17:20
00266515651EXPA1
500
9.812
TRQX
24/05/2021
07:17:20
00266515652EXPA1
171
9.812
TRQX
24/05/2021
07:17:47
00266515743EXPA1
171
9.812
TRQX
24/05/2021
07:19:17
00266515892EXPA1
500
9.810
TRQX
24/05/2021
07:19:17
00266515893EXPA1
180
9.810
TRQX
24/05/2021
07:19:17
00266515894EXPA1
100
9.810
TRQX
24/05/2021
07:19:17
00266515895EXPA1
171
9.810
TRQX
24/05/2021
07:19:35
00266515929EXPA1
171
9.802
TRQX
24/05/2021
07:20:17
00266515986EXPA1
211
9.788
TRQX
24/05/2021
07:26:15
00266516569EXPA1
500
9.788
TRQX
24/05/2021
07:26:15
00266516570EXPA1
320
9.814
TRQX
24/05/2021
07:35:17
00266517567EXPA1
286
9.816
TRQX
24/05/2021
07:40:26
00266518018EXPA1
1125
9.816
TRQX
24/05/2021
07:40:26
00266518019EXPA1
171
9.812
TRQX
24/05/2021
07:49:55
00266518829EXPA1
368
9.818
TRQX
24/05/2021
07:58:34
00266519457EXPA1
4
9.818
TRQX
24/05/2021
07:58:34
00266519460EXPA1
574
9.808
TRQX
24/05/2021
08:01:31
00266519753EXPA1
500
9.808
TRQX
24/05/2021
08:01:31
00266519756EXPA1
171
9.808
TRQX
24/05/2021
08:01:31
00266519757EXPA1
171
9.814
TRQX
24/05/2021
08:04:08
00266520007EXPA1
171
9.814
TRQX
24/05/2021
08:04:11
00266520015EXPA1
171
9.802
TRQX
24/05/2021
08:07:58
00266520372EXPA1
327
9.802
TRQX
24/05/2021
08:07:58
00266520374EXPA1
500
9.802
TRQX
24/05/2021
08:07:58
00266520375EXPA1
171
9.802
TRQX
24/05/2021
08:09:33
00266520479EXPA1
100
9.802
TRQX
24/05/2021
08:09:33
00266520480EXPA1
500
9.802
TRQX
24/05/2021
08:09:33
00266520481EXPA1
171
9.798
TRQX
24/05/2021
08:30:20
00266521900EXPA1
180
9.798
TRQX
24/05/2021
08:30:20
00266521902EXPA1
500
9.798
TRQX
24/05/2021
08:30:20
00266521903EXPA1
360
9.798
TRQX
24/05/2021
08:30:20
00266521904EXPA1
100
9.798
TRQX
24/05/2021
08:30:20
00266521905EXPA1
171
9.798
TRQX
24/05/2021
08:32:55
00266522093EXPA1
180
9.798
TRQX
24/05/2021
08:32:55
00266522095EXPA1
74
9.798
TRQX
24/05/2021
08:32:55
00266522098EXPA1
171
9.798
TRQX
24/05/2021
08:44:34
00266523020EXPA1
180
9.804
TRQX
24/05/2021
08:46:19
00266523137EXPA1
45
9.822
TRQX
24/05/2021
09:11:30
00266525151EXPA1
170
9.822
TRQX
24/05/2021
09:12:42
00266525241EXPA1
100
9.824
TRQX
24/05/2021
09:14:03
00266525350EXPA1
180
9.832
TRQX
24/05/2021
09:26:23
00266526126EXPA1
170
9.832
TRQX
24/05/2021
09:26:23
00266526131EXPA1
27
9.838
TRQX
24/05/2021
09:29:50
00266526297EXPA1
180
9.838
TRQX
24/05/2021
09:29:53
00266526302EXPA1
170
9.838
TRQX
24/05/2021
09:29:53
00266526303EXPA1
170
9.834
TRQX
24/05/2021
09:31:30
00266526399EXPA1
170
9.830
TRQX
24/05/2021
09:34:55
00266526639EXPA1
100
9.830
TRQX
24/05/2021
09:34:55
00266526645EXPA1
100
9.830
TRQX
24/05/2021
09:35:25
00266526697EXPA1
100
9.826
TRQX
24/05/2021
09:38:10
00266526826EXPA1
131
9.824
TRQX
24/05/2021
09:41:31
00266526997EXPA1
100
9.822
TRQX
24/05/2021
09:41:40
00266527004EXPA1
180
9.822
TRQX
24/05/2021
09:41:40
00266527005EXPA1
170
9.822
TRQX
24/05/2021
09:41:40
00266527006EXPA1
131
9.820
TRQX
24/05/2021
09:42:26
00266527058EXPA1
45
9.820
TRQX
24/05/2021
09:42:26
00266527059EXPA1
600
9.820
TRQX
24/05/2021
09:42:26
00266527060EXPA1
391
9.820
TRQX
24/05/2021
09:42:26
00266527061EXPA1
71
9.820
TRQX
24/05/2021
09:42:27
00266527064EXPA1
1488
9.842
TRQX
24/05/2021
09:52:17
00266527696EXPA1
180
9.868
TRQX
24/05/2021
10:06:47
00266528613EXPA1
100
9.868
TRQX
24/05/2021
10:06:47
00266528614EXPA1
170
9.862
TRQX
24/05/2021
10:12:53
00266528977EXPA1
180
9.862
TRQX
24/05/2021
10:12:53
00266528979EXPA1
100
9.862
TRQX
24/05/2021
10:12:53
00266528981EXPA1
170
9.846
TRQX
24/05/2021
10:19:17
00266529381EXPA1
154
9.844
TRQX
24/05/2021
10:23:12
00266529645EXPA1
170
9.846
TRQX
24/05/2021
10:23:41
00266529668EXPA1
100
9.846
TRQX
24/05/2021
10:23:41
00266529672EXPA1
100
9.846
TRQX
24/05/2021
10:28:28
00266529901EXPA1
100
9.846
TRQX
24/05/2021
10:28:28
00266529902EXPA1
201
9.844
TRQX
24/05/2021
10:35:22
00266530296EXPA1
121
9.846
TRQX
24/05/2021
10:35:25
00266530297EXPA1
1296
9.846
TRQX
24/05/2021
10:35:25
00266530298EXPA1
341
9.846
TRQX
24/05/2021
10:38:45
00266530452EXPA1
142
9.846
TRQX
24/05/2021
10:38:45
00266530453EXPA1
503
9.846
TRQX
24/05/2021
10:38:47
00266530455EXPA1
28
9.846
TRQX
24/05/2021
10:39:41
00266530508EXPA1
67
9.846
TRQX
24/05/2021
10:39:41
00266530509EXPA1
367
9.846
TRQX
24/05/2021
10:39:43
00266530531EXPA1
180
9.850
TRQX
24/05/2021
10:43:11
00266530679EXPA1
170
9.850
TRQX
24/05/2021
10:43:11
00266530681EXPA1
139
9.852
TRQX
24/05/2021
10:43:11
00266530684EXPA1
40
9.852
TRQX
24/05/2021
10:43:11
00266530685EXPA1
100
9.852
TRQX
24/05/2021
10:43:11
00266530686EXPA1
87
9.836
TRQX
24/05/2021
11:15:03
00266532569EXPA1
50
9.836
TRQX
24/05/2021
11:15:03
00266532570EXPA1
351
9.836
TRQX
24/05/2021
11:15:03
00266532571EXPA1
170
9.842
TRQX
24/05/2021
11:21:12
00266532951EXPA1
180
9.842
TRQX
24/05/2021
11:21:12
00266532952EXPA1
470
9.840
TRQX
24/05/2021
11:25:06
00266533130EXPA1
918
9.840
TRQX
24/05/2021
11:25:06
00266533131EXPA1
103
9.840
TRQX
24/05/2021
11:25:06
00266533132EXPA1
335
9.840
TRQX
24/05/2021
11:30:04
00266533558EXPA1
563
9.840
TRQX
24/05/2021
11:30:04
00266533559EXPA1
170
9.834
TRQX
24/05/2021
11:37:36
00266534156EXPA1
134
9.834
TRQX
24/05/2021
11:38:14
00266534172EXPA1
147
9.834
TRQX
24/05/2021
11:38:14
00266534173EXPA1
633
9.834
TRQX
24/05/2021
11:38:37
00266534189EXPA1
100
9.828
TRQX
24/05/2021
11:42:19
00266534406EXPA1
100
9.828
TRQX
24/05/2021
11:42:19
00266534408EXPA1
100
9.828
TRQX
24/05/2021
11:43:15
00266534443EXPA1
180
9.828
TRQX
24/05/2021
11:43:15
00266534445EXPA1
392
9.828
TRQX
24/05/2021
11:43:15
00266534446EXPA1
221
9.828
TRQX
24/05/2021
11:43:15
00266534447EXPA1
22
9.838
TRQX
24/05/2021
12:09:57
00266536278EXPA1
369
9.838
TRQX
24/05/2021
12:09:57
00266536281EXPA1
170
9.834
TRQX
24/05/2021
12:27:23
00266537713EXPA1
100
9.834
TRQX
24/05/2021
12:27:23
00266537714EXPA1
100
9.844
TRQX
24/05/2021
12:38:38
00266538658EXPA1
170
9.846
TRQX
24/05/2021
12:45:26
00266539148EXPA1
100
9.846
TRQX
24/05/2021
12:45:26
00266539149EXPA1
100
9.846
TRQX
24/05/2021
12:45:26
00266539150EXPA1
138
9.846
TRQX
24/05/2021
12:45:26
00266539151EXPA1
244
9.846
TRQX
24/05/2021
12:45:26
00266539152EXPA1
170
9.850
TRQX
24/05/2021
13:09:30
00266541177EXPA1
180
9.850
TRQX
24/05/2021
13:09:30
00266541180EXPA1
859
9.840
TRQX
24/05/2021
13:20:39
00266542512EXPA1
355
9.834
TRQX
24/05/2021
13:26:47
00266543255EXPA1
170
9.822
TRQX
24/05/2021
13:34:35
00266544849EXPA1
171
9.806
TRQX
24/05/2021
13:40:35
00266546173EXPA1
170
9.824
TRQX
24/05/2021
13:44:39
00266547410EXPA1
308
9.824
TRQX
24/05/2021
13:45:40
00266547620EXPA1
60
9.824
TRQX
24/05/2021
13:45:40
00266547621EXPA1
170
9.822
TRQX
24/05/2021
13:48:24
00266548199EXPA1
170
9.860
TRQX
24/05/2021
14:11:08
00266552343EXPA1
78
9.854
TRQX
24/05/2021
14:13:53
00266552761EXPA1
170
9.854
TRQX
24/05/2021
14:13:53
00266552764EXPA1
100
9.860
TRQX
24/05/2021
14:27:43
00266555064EXPA1
170
9.856
TRQX
24/05/2021
14:30:50
00266555603EXPA1
100
9.856
TRQX
24/05/2021
14:30:50
00266555606EXPA1
22
9.864
TRQX
24/05/2021
14:40:55
00266557257EXPA1
134
9.866
TRQX
24/05/2021
14:43:57
00266557942EXPA1
100
9.864
TRQX
24/05/2021
14:45:05
00266558139EXPA1
100
9.864
TRQX
24/05/2021
14:45:05
00266558145EXPA1
170
9.870
TRQX
24/05/2021
15:00:02
00266561013EXPA1
180
9.872
TRQX
24/05/2021
15:03:47
00266561698EXPA1
169
9.872
TRQX
24/05/2021
15:03:47
00266561699EXPA1
100
9.872
TRQX
24/05/2021
15:03:47
00266561700EXPA1
357
9.864
TRQX
24/05/2021
15:05:08
00266561936EXPA1
1461
9.778
XLON
24/05/2021
07:01:27
00266514260EXPA1
556
9.760
XLON
24/05/2021
07:06:22
00266514643EXPA1
95
9.758
XLON
24/05/2021
07:06:33
00266514658EXPA1
100
9.758
XLON
24/05/2021
07:06:33
00266514659EXPA1
100
9.758
XLON
24/05/2021
07:06:42
00266514710EXPA1
116
9.764
XLON
24/05/2021
07:06:45
00266514716EXPA1
100
9.764
XLON
24/05/2021
07:06:45
00266514717EXPA1
200
9.778
XLON
24/05/2021
07:09:18
00266514939EXPA1
200
9.778
XLON
24/05/2021
07:09:18
00266514940EXPA1
297
9.778
XLON
24/05/2021
07:09:18
00266514941EXPA1
134
9.778
XLON
24/05/2021
07:09:21
00266514949EXPA1
108
9.778
XLON
24/05/2021
07:09:21
00266514950EXPA1
200
9.780
XLON
24/05/2021
07:10:34
00266515086EXPA1
200
9.780
XLON
24/05/2021
07:10:46
00266515097EXPA1
210
9.780
XLON
24/05/2021
07:10:46
00266515098EXPA1
452
9.798
XLON
24/05/2021
07:13:06
00266515271EXPA1
108
9.794
XLON
24/05/2021
07:13:26
00266515288EXPA1
200
9.796
XLON
24/05/2021
07:14:26
00266515381EXPA1
101
9.796
XLON
24/05/2021
07:14:26
00266515382EXPA1
108
9.796
XLON
24/05/2021
07:14:26
00266515383EXPA1
200
9.812
XLON
24/05/2021
07:16:38
00266515589EXPA1
200
9.814
XLON
24/05/2021
07:17:44
00266515726EXPA1
200
9.814
XLON
24/05/2021
07:17:50
00266515748EXPA1
134
9.814
XLON
24/05/2021
07:17:50
00266515749EXPA1
360
9.810
XLON
24/05/2021
07:19:17
00266515896EXPA1
141
9.810
XLON
24/05/2021
07:19:17
00266515897EXPA1
200
9.806
XLON
24/05/2021
07:19:32
00266515924EXPA1
530
9.806
XLON
24/05/2021
07:19:32
00266515925EXPA1
179
9.804
XLON
24/05/2021
07:20:12
00266515976EXPA1
389
9.804
XLON
24/05/2021
07:20:12
00266515977EXPA1
200
9.802
XLON
24/05/2021
07:20:17
00266515988EXPA1
125
9.802
XLON
24/05/2021
07:20:17
00266515989EXPA1
113
9.802
XLON
24/05/2021
07:20:17
00266515990EXPA1
485
9.802
XLON
24/05/2021
07:20:20
00266515996EXPA1
123
9.802
XLON
24/05/2021
07:20:26
00266516015EXPA1
151
9.800
XLON
24/05/2021
07:20:43
00266516041EXPA1
397
9.800
XLON
24/05/2021
07:20:43
00266516042EXPA1
200
9.796
XLON
24/05/2021
07:20:51
00266516051EXPA1
65
9.796
XLON
24/05/2021
07:20:51
00266516052EXPA1
110
9.796
XLON
24/05/2021
07:20:51
00266516053EXPA1
383
9.794
XLON
24/05/2021
07:21:09
00266516109EXPA1
358
9.788
XLON
24/05/2021
07:22:10
00266516201EXPA1
76
9.780
XLON
24/05/2021
07:22:28
00266516219EXPA1
79
9.780
XLON
24/05/2021
07:22:28
00266516220EXPA1
845
9.780
XLON
24/05/2021
07:22:28
00266516221EXPA1
100
9.786
XLON
24/05/2021
07:25:42
00266516518EXPA1
100
9.786
XLON
24/05/2021
07:25:42
00266516519EXPA1
100
9.786
XLON
24/05/2021
07:25:42
00266516520EXPA1
200
9.790
XLON
24/05/2021
07:28:25
00266516811EXPA1
179
9.790
XLON
24/05/2021
07:28:25
00266516812EXPA1
306
9.802
XLON
24/05/2021
07:32:31
00266517215EXPA1
193
9.802
XLON
24/05/2021
07:32:31
00266517216EXPA1
889
9.814
XLON
24/05/2021
07:35:17
00266517569EXPA1
200
9.808
XLON
24/05/2021
07:36:30
00266517716EXPA1
131
9.808
XLON
24/05/2021
07:36:30
00266517717EXPA1
270
9.808
XLON
24/05/2021
07:36:30
00266517718EXPA1
360
9.818
XLON
24/05/2021
07:38:06
00266517824EXPA1
649
9.818
XLON
24/05/2021
07:38:06
00266517825EXPA1
200
9.812
XLON
24/05/2021
07:42:23
00266518199EXPA1
260
9.820
XLON
24/05/2021
07:44:08
00266518410EXPA1
418
9.820
XLON
24/05/2021
07:44:08
00266518411EXPA1
596
9.820
XLON
24/05/2021
07:44:08
00266518412EXPA1
74
9.820
XLON
24/05/2021
07:44:08
00266518413EXPA1
200
9.812
XLON
24/05/2021
07:47:45
00266518639EXPA1
350
9.812
XLON
24/05/2021
07:47:45
00266518640EXPA1
200
9.812
XLON
24/05/2021
07:49:27
00266518791EXPA1
200
9.812
XLON
24/05/2021
07:49:55
00266518828EXPA1
590
9.808
XLON
24/05/2021
07:50:28
00266518878EXPA1
561
9.804
XLON
24/05/2021
07:50:59
00266518914EXPA1
518
9.808
XLON
24/05/2021
07:52:17
00266519020EXPA1
100
9.808
XLON
24/05/2021
07:55:45
00266519247EXPA1
100
9.808
XLON
24/05/2021
07:55:45
00266519248EXPA1
100
9.808
XLON
24/05/2021
07:55:45
00266519249EXPA1
382
9.808
XLON
24/05/2021
07:55:45
00266519250EXPA1
160
9.818
XLON
24/05/2021
07:58:34
00266519458EXPA1
927
9.818
XLON
24/05/2021
07:58:34
00266519459EXPA1
561
9.816
XLON
24/05/2021
08:00:26
00266519653EXPA1
200
9.808
XLON
24/05/2021
08:01:31
00266519754EXPA1
70
9.808
XLON
24/05/2021
08:01:31
00266519755EXPA1
200
9.812
XLON
24/05/2021
08:04:08
00266520008EXPA1
200
9.812
XLON
24/05/2021
08:04:42
00266520064EXPA1
148
9.812
XLON
24/05/2021
08:04:42
00266520065EXPA1
146
9.812
XLON
24/05/2021
08:04:42
00266520066EXPA1
381
9.812
XLON
24/05/2021
08:04:42
00266520067EXPA1
200
9.812
XLON
24/05/2021
08:05:45
00266520188EXPA1
195
9.812
XLON
24/05/2021
08:05:45
00266520189EXPA1
472
9.806
XLON
24/05/2021
08:07:09
00266520293EXPA1
252
9.806
XLON
24/05/2021
08:07:09
00266520294EXPA1
166
9.794
XLON
24/05/2021
08:09:43
00266520491EXPA1
65
9.794
XLON
24/05/2021
08:09:43
00266520492EXPA1
391
9.794
XLON
24/05/2021
08:09:43
00266520493EXPA1
154
9.794
XLON
24/05/2021
08:09:43
00266520494EXPA1
701
9.802
XLON
24/05/2021
08:13:51
00266520741EXPA1
175
9.802
XLON
24/05/2021
08:13:51
00266520743EXPA1
200
9.804
XLON
24/05/2021
08:16:00
00266520930EXPA1
145
9.804
XLON
24/05/2021
08:16:05
00266520946EXPA1
200
9.798
XLON
24/05/2021
08:17:29
00266521049EXPA1
150
9.798
XLON
24/05/2021
08:17:29
00266521050EXPA1
100
9.800
XLON
24/05/2021
08:17:44
00266521076EXPA1
177
9.802
XLON
24/05/2021
08:18:23
00266521131EXPA1
1416
9.802
XLON
24/05/2021
08:18:23
00266521132EXPA1
372
9.800
XLON
24/05/2021
08:23:24
00266521469EXPA1
370
9.800
XLON
24/05/2021
08:23:24
00266521470EXPA1
165
9.800
XLON
24/05/2021
08:23:24
00266521471EXPA1
200
9.800
XLON
24/05/2021
08:24:58
00266521581EXPA1
100
9.800
XLON
24/05/2021
08:24:58
00266521582EXPA1
92
9.800
XLON
24/05/2021
08:24:58
00266521583EXPA1
224
9.800
XLON
24/05/2021
08:24:58
00266521584EXPA1
158
9.800
XLON
24/05/2021
08:24:58
00266521585EXPA1
507
9.800
XLON
24/05/2021
08:24:58
00266521586EXPA1
261
9.800
XLON
24/05/2021
08:24:58
00266521587EXPA1
1529
9.802
XLON
24/05/2021
08:29:17
00266521834EXPA1
200
9.798
XLON
24/05/2021
08:32:55
00266522094EXPA1
253
9.798
XLON
24/05/2021
08:32:55
00266522096EXPA1
178
9.798
XLON
24/05/2021
08:32:55
00266522097EXPA1
363
9.798
XLON
24/05/2021
08:32:55
00266522099EXPA1
211
9.798
XLON
24/05/2021
08:32:55
00266522100EXPA1
63
9.790
XLON
24/05/2021
08:33:48
00266522166EXPA1
937
9.790
XLON
24/05/2021
08:33:48
00266522167EXPA1
479
9.788
XLON
24/05/2021
08:35:25
00266522322EXPA1
523
9.794
XLON
24/05/2021
08:41:01
00266522735EXPA1
428
9.796
XLON
24/05/2021
08:41:36
00266522779EXPA1
200
9.798
XLON
24/05/2021
08:44:34
00266523021EXPA1
150
9.798
XLON
24/05/2021
08:44:34
00266523022EXPA1
200
9.800
XLON
24/05/2021
08:45:01
00266523053EXPA1
383
9.800
XLON
24/05/2021
08:45:01
00266523054EXPA1
200
9.802
XLON
24/05/2021
08:45:43
00266523104EXPA1
360
9.804
XLON
24/05/2021
08:46:19
00266523138EXPA1
565
9.800
XLON
24/05/2021
08:50:28
00266523432EXPA1
200
9.802
XLON
24/05/2021
08:50:33
00266523446EXPA1
365
9.802
XLON
24/05/2021
08:50:33
00266523447EXPA1
185
9.802
XLON
24/05/2021
08:50:33
00266523448EXPA1
360
9.802
XLON
24/05/2021
08:50:33
00266523449EXPA1
134
9.802
XLON
24/05/2021
08:50:33
00266523450EXPA1
134
9.802
XLON
24/05/2021
08:50:33
00266523451EXPA1
64
9.802
XLON
24/05/2021
08:50:33
00266523452EXPA1
200
9.806
XLON
24/05/2021
08:52:12
00266523553EXPA1
360
9.806
XLON
24/05/2021
08:52:12
00266523554EXPA1
361
9.806
XLON
24/05/2021
08:53:33
00266523644EXPA1
100
9.806
XLON
24/05/2021
08:53:33
00266523645EXPA1
100
9.806
XLON
24/05/2021
08:53:36
00266523647EXPA1
200
9.806
XLON
24/05/2021
08:53:54
00266523656EXPA1
500
9.802
XLON
24/05/2021
08:54:06
00266523690EXPA1
328
9.800
XLON
24/05/2021
08:54:11
00266523712EXPA1
200
9.802
XLON
24/05/2021
08:54:14
00266523721EXPA1
56
9.802
XLON
24/05/2021
08:54:14
00266523722EXPA1
408
9.810
XLON
24/05/2021
08:56:50
00266524064EXPA1
30
9.810
XLON
24/05/2021
08:56:50
00266524065EXPA1
200
9.812
XLON
24/05/2021
08:58:44
00266524174EXPA1
384
9.812
XLON
24/05/2021
08:58:44
00266524175EXPA1
360
9.812
XLON
24/05/2021
08:59:15
00266524213EXPA1
149
9.812
XLON
24/05/2021
08:59:15
00266524214EXPA1
200
9.812
XLON
24/05/2021
08:59:45
00266524262EXPA1
200
9.808
XLON
24/05/2021
09:00:28
00266524323EXPA1
365
9.808
XLON
24/05/2021
09:00:28
00266524324EXPA1
200
9.808
XLON
24/05/2021
09:00:31
00266524336EXPA1
200
9.808
XLON
24/05/2021
09:01:43
00266524432EXPA1
438
9.808
XLON
24/05/2021
09:01:43
00266524433EXPA1
376
9.808
XLON
24/05/2021
09:01:43
00266524434EXPA1
501
9.806
XLON
24/05/2021
09:04:07
00266524586EXPA1
200
9.804
XLON
24/05/2021
09:04:15
00266524601EXPA1
200
9.804
XLON
24/05/2021
09:04:50
00266524634EXPA1
200
9.804
XLON
24/05/2021
09:05:05
00266524647EXPA1
200
9.804
XLON
24/05/2021
09:05:38
00266524672EXPA1
378
9.804
XLON
24/05/2021
09:05:38
00266524673EXPA1
32
9.822
XLON
24/05/2021
09:11:24
00266525127EXPA1
413
9.824
XLON
24/05/2021
09:12:37
00266525230EXPA1
372
9.822
XLON
24/05/2021
09:12:42
00266525238EXPA1
28
9.822
XLON
24/05/2021
09:12:42
00266525239EXPA1
135
9.822
XLON
24/05/2021
09:12:42
00266525240EXPA1
483
9.824
XLON
24/05/2021
09:13:55
00266525338EXPA1
1
9.824
XLON
24/05/2021
09:13:55
00266525339EXPA1
200
9.822
XLON
24/05/2021
09:14:00
00266525345EXPA1
404
9.822
XLON
24/05/2021
09:14:00
00266525346EXPA1
33
9.824
XLON
24/05/2021
09:15:24
00266525433EXPA1
360
9.824
XLON
24/05/2021
09:17:27
00266525566EXPA1
200
9.824
XLON
24/05/2021
09:19:03
00266525683EXPA1
401
9.832
XLON
24/05/2021
09:24:50
00266526054EXPA1
360
9.832
XLON
24/05/2021
09:26:23
00266526127EXPA1
200
9.832
XLON
24/05/2021
09:26:23
00266526128EXPA1
192
9.832
XLON
24/05/2021
09:26:23
00266526130EXPA1
408
9.830
XLON
24/05/2021
09:28:03
00266526194EXPA1
200
9.836
XLON
24/05/2021
09:29:08
00266526272EXPA1
200
9.838
XLON
24/05/2021
09:29:50
00266526294EXPA1
402
9.838
XLON
24/05/2021
09:29:50
00266526295EXPA1
55
9.838
XLON
24/05/2021
09:29:50
00266526296EXPA1
64
9.836
XLON
24/05/2021
09:30:20
00266526334EXPA1
170
9.836
XLON
24/05/2021
09:30:20
00266526335EXPA1
200
9.834
XLON
24/05/2021
09:31:30
00266526398EXPA1
262
9.834
XLON
24/05/2021
09:31:30
00266526400EXPA1
47
9.834
XLON
24/05/2021
09:31:30
00266526401EXPA1
102
9.836
XLON
24/05/2021
09:32:05
00266526442EXPA1
447
9.836
XLON
24/05/2021
09:32:05
00266526443EXPA1
200
9.834
XLON
24/05/2021
09:33:21
00266526539EXPA1
200
9.834
XLON
24/05/2021
09:33:27
00266526542EXPA1
200
9.834
XLON
24/05/2021
09:33:45
00266526570EXPA1
200
9.834
XLON
24/05/2021
09:34:12
00266526604EXPA1
507
9.832
XLON
24/05/2021
09:34:50
00266526633EXPA1
124
9.824
XLON
24/05/2021
09:38:02
00266526815EXPA1
451
9.824
XLON
24/05/2021
09:38:02
00266526816EXPA1
528
9.820
XLON
24/05/2021
09:41:20
00266526980EXPA1
200
9.822
XLON
24/05/2021
09:41:25
00266526990EXPA1
366
9.822
XLON
24/05/2021
09:41:25
00266526991EXPA1
199
9.822
XLON
24/05/2021
09:41:25
00266526992EXPA1
180
9.822
XLON
24/05/2021
09:41:25
00266526993EXPA1
200
9.822
XLON
24/05/2021
09:41:28
00266526995EXPA1
355
9.822
XLON
24/05/2021
09:41:28
00266526996EXPA1
68
9.820
XLON
24/05/2021
09:42:27
00266527063EXPA1
290
9.820
XLON
24/05/2021
09:42:33
00266527075EXPA1
1562
9.830
XLON
24/05/2021
09:45:58
00266527237EXPA1
365
9.842
XLON
24/05/2021
09:49:23
00266527487EXPA1
791
9.842
XLON
24/05/2021
09:49:23
00266527488EXPA1
1240
9.856
XLON
24/05/2021
09:56:24
00266527897EXPA1
200
9.854
XLON
24/05/2021
09:59:17
00266528068EXPA1
356
9.854
XLON
24/05/2021
09:59:17
00266528069EXPA1
242
9.854
XLON
24/05/2021
09:59:17
00266528070EXPA1
200
9.850
XLON
24/05/2021
10:00:47
00266528211EXPA1
755
9.856
XLON
24/05/2021
10:02:42
00266528340EXPA1
918
9.856
XLON
24/05/2021
10:02:42
00266528341EXPA1
63
9.856
XLON
24/05/2021
10:02:42
00266528342EXPA1
74
9.864
XLON
24/05/2021
10:05:28
00266528542EXPA1
3
9.868
XLON
24/05/2021
10:06:47
00266528611EXPA1
365
9.868
XLON
24/05/2021
10:06:47
00266528615EXPA1
28
9.868
XLON
24/05/2021
10:06:48
00266528616EXPA1
599
9.872
XLON
24/05/2021
10:08:40
00266528708EXPA1
325
9.870
XLON
24/05/2021
10:09:38
00266528772EXPA1
223
9.870
XLON
24/05/2021
10:09:38
00266528773EXPA1
574
9.862
XLON
24/05/2021
10:11:10
00266528859EXPA1
200
9.862
XLON
24/05/2021
10:12:53
00266528980EXPA1
374
9.862
XLON
24/05/2021
10:12:53
00266528982EXPA1
148
9.862
XLON
24/05/2021
10:12:53
00266528983EXPA1
519
9.860
XLON
24/05/2021
10:14:21
00266529091EXPA1
273
9.848
XLON
24/05/2021
10:16:49
00266529235EXPA1
20
9.848
XLON
24/05/2021
10:16:49
00266529236EXPA1
200
9.846
XLON
24/05/2021
10:19:17
00266529382EXPA1
180
9.846
XLON
24/05/2021
10:19:17
00266529383EXPA1
652
9.848
XLON
24/05/2021
10:20:16
00266529452EXPA1
200
9.844
XLON
24/05/2021
10:23:12
00266529646EXPA1
200
9.846
XLON
24/05/2021
10:23:41
00266529667EXPA1
361
9.846
XLON
24/05/2021
10:23:41
00266529669EXPA1
121
9.846
XLON
24/05/2021
10:23:41
00266529671EXPA1
198
9.848
XLON
24/05/2021
10:26:05
00266529781EXPA1
397
9.848
XLON
24/05/2021
10:26:05
00266529782EXPA1
124
9.848
XLON
24/05/2021
10:26:05
00266529783EXPA1
271
9.846
XLON
24/05/2021
10:28:16
00266529887EXPA1
200
9.846
XLON
24/05/2021
10:28:28
00266529896EXPA1
363
9.846
XLON
24/05/2021
10:28:28
00266529897EXPA1
100
9.846
XLON
24/05/2021
10:28:28
00266529898EXPA1
388
9.846
XLON
24/05/2021
10:30:50
00266530019EXPA1
56
9.846
XLON
24/05/2021
10:30:50
00266530020EXPA1
200
9.846
XLON
24/05/2021
10:31:47
00266530086EXPA1
32
9.842
XLON
24/05/2021
10:32:19
00266530133EXPA1
461
9.842
XLON
24/05/2021
10:32:19
00266530134EXPA1
428
9.838
XLON
24/05/2021
10:33:43
00266530189EXPA1
3
9.852
XLON
24/05/2021
10:42:44
00266530645EXPA1
291
9.852
XLON
24/05/2021
10:42:44
00266530646EXPA1
180
9.852
XLON
24/05/2021
10:42:44
00266530647EXPA1
200
9.850
XLON
24/05/2021
10:43:11
00266530680EXPA1
360
9.850
XLON
24/05/2021
10:43:11
00266530682EXPA1
204
9.850
XLON
24/05/2021
10:43:11
00266530683EXPA1
230
9.850
XLON
24/05/2021
10:43:11
00266530687EXPA1
1065
9.844
XLON
24/05/2021
10:47:03
00266530945EXPA1
487
9.836
XLON
24/05/2021
10:50:15
00266531136EXPA1
229
9.834
XLON
24/05/2021
10:52:31
00266531292EXPA1
273
9.834
XLON
24/05/2021
10:52:31
00266531294EXPA1
487
9.834
XLON
24/05/2021
10:52:31
00266531296EXPA1
638
9.838
XLON
24/05/2021
10:55:15
00266531461EXPA1
330
9.838
XLON
24/05/2021
10:55:15
00266531462EXPA1
200
9.834
XLON
24/05/2021
10:57:39
00266531617EXPA1
59
9.834
XLON
24/05/2021
10:57:39
00266531618EXPA1
200
9.838
XLON
24/05/2021
10:59:17
00266531676EXPA1
365
9.838
XLON
24/05/2021
10:59:17
00266531677EXPA1
79
9.838
XLON
24/05/2021
10:59:54
00266531708EXPA1
555
9.838
XLON
24/05/2021
10:59:54
00266531709EXPA1
389
9.840
XLON
24/05/2021
11:06:10
00266532087EXPA1
29
9.840
XLON
24/05/2021
11:06:10
00266532088EXPA1
119
9.840
XLON
24/05/2021
11:06:15
00266532096EXPA1
437
9.840
XLON
24/05/2021
11:06:15
00266532097EXPA1
150
9.840
XLON
24/05/2021
11:06:15
00266532098EXPA1
154
9.840
XLON
24/05/2021
11:06:15
00266532099EXPA1
200
9.840
XLON
24/05/2021
11:06:52
00266532115EXPA1
361
9.840
XLON
24/05/2021
11:06:52
00266532116EXPA1
62
9.840
XLON
24/05/2021
11:06:52
00266532117EXPA1
228
9.840
XLON
24/05/2021
11:09:28
00266532275EXPA1
1462
9.840
XLON
24/05/2021
11:09:28
00266532276EXPA1
362
9.840
XLON
24/05/2021
11:09:54
00266532302EXPA1
100
9.840
XLON
24/05/2021
11:09:54
00266532303EXPA1
669
9.840
XLON
24/05/2021
11:09:54
00266532304EXPA1
130
9.840
XLON
24/05/2021
11:09:54
00266532305EXPA1
481
9.838
XLON
24/05/2021
11:10:21
00266532337EXPA1
545
9.832
XLON
24/05/2021
11:13:49
00266532506EXPA1
455
9.848
XLON
24/05/2021
11:17:20
00266532719EXPA1
670
9.848
XLON
24/05/2021
11:17:20
00266532720EXPA1
200
9.848
XLON
24/05/2021
11:17:20
00266532721EXPA1
179
9.848
XLON
24/05/2021
11:17:20
00266532722EXPA1
200
9.848
XLON
24/05/2021
11:17:20
00266533142EXPA1
41
9.848
XLON
24/05/2021
11:17:20
00266533143EXPA1
150
9.848
XLON
24/05/2021
11:17:20
00266533144EXPA1
2
9.848
XLON
24/05/2021
11:17:20
00266533145EXPA1
442
9.842
XLON
24/05/2021
11:20:00
00266532876EXPA1
434
9.840
XLON
24/05/2021
11:30:20
00266533573EXPA1
227
9.840
XLON
24/05/2021
11:30:20
00266533574EXPA1
355
9.826
XLON
24/05/2021
11:47:10
00266534657EXPA1
32
9.832
XLON
24/05/2021
11:50:34
00266534875EXPA1
152
9.832
XLON
24/05/2021
11:50:34
00266534876EXPA1
715
9.832
XLON
24/05/2021
11:50:34
00266534877EXPA1
611
9.840
XLON
24/05/2021
11:52:03
00266534985EXPA1
14
9.840
XLON
24/05/2021
11:52:03
00266534986EXPA1
214
9.834
XLON
24/05/2021
11:56:18
00266535222EXPA1
42
9.834
XLON
24/05/2021
11:56:18
00266535223EXPA1
366
9.834
XLON
24/05/2021
11:56:18
00266535224EXPA1
800
9.832
XLON
24/05/2021
11:57:37
00266535296EXPA1
361
9.832
XLON
24/05/2021
11:57:37
00266535297EXPA1
209
9.832
XLON
24/05/2021
11:57:37
00266535298EXPA1
133
9.834
XLON
24/05/2021
12:01:01
00266535483EXPA1
378
9.834
XLON
24/05/2021
12:01:01
00266535484EXPA1
574
9.838
XLON
24/05/2021
12:02:28
00266535543EXPA1
360
9.834
XLON
24/05/2021
12:03:28
00266535656EXPA1
141
9.834
XLON
24/05/2021
12:03:28
00266535658EXPA1
87
9.834
XLON
24/05/2021
12:03:28
00266535659EXPA1
620
9.836
XLON
24/05/2021
12:06:09
00266535780EXPA1
393
9.836
XLON
24/05/2021
12:07:02
00266536147EXPA1
1304
9.838
XLON
24/05/2021
12:09:57
00266536280EXPA1
520
9.838
XLON
24/05/2021
12:13:58
00266536621EXPA1
559
9.834
XLON
24/05/2021
12:15:21
00266536733EXPA1
185
9.828
XLON
24/05/2021
12:17:36
00266536946EXPA1
382
9.828
XLON
24/05/2021
12:17:36
00266536947EXPA1
393
9.828
XLON
24/05/2021
12:17:36
00266536948EXPA1
153
9.828
XLON
24/05/2021
12:17:36
00266536949EXPA1
364
9.830
XLON
24/05/2021
12:19:56
00266537177EXPA1
198
9.830
XLON
24/05/2021
12:19:56
00266537178EXPA1
255
9.832
XLON
24/05/2021
12:22:02
00266537283EXPA1
433
9.832
XLON
24/05/2021
12:22:02
00266537284EXPA1
200
9.832
XLON
24/05/2021
12:28:11
00266537784EXPA1
159
9.832
XLON
24/05/2021
12:28:11
00266537785EXPA1
336
9.838
XLON
24/05/2021
12:31:11
00266538013EXPA1
41
9.838
XLON
24/05/2021
12:31:11
00266538014EXPA1
21
9.840
XLON
24/05/2021
12:32:56
00266538128EXPA1
371
9.840
XLON
24/05/2021
12:32:56
00266538129EXPA1
200
9.840
XLON
24/05/2021
12:33:01
00266538145EXPA1
37
9.840
XLON
24/05/2021
12:33:01
00266538146EXPA1
148
9.840
XLON
24/05/2021
12:33:01
00266538147EXPA1
362
9.840
XLON
24/05/2021
12:33:01
00266538148EXPA1
395
9.840
XLON
24/05/2021
12:33:01
00266538149EXPA1
25
9.848
XLON
24/05/2021
12:33:31
00266538173EXPA1
200
9.850
XLON
24/05/2021
12:36:55
00266538530EXPA1
152
9.850
XLON
24/05/2021
12:36:55
00266538531EXPA1
360
9.850
XLON
24/05/2021
12:36:55
00266538532EXPA1
366
9.850
XLON
24/05/2021
12:37:00
00266538542EXPA1
207
9.850
XLON
24/05/2021
12:37:00
00266538544EXPA1
551
9.848
XLON
24/05/2021
12:38:30
00266538646EXPA1
200
9.842
XLON
24/05/2021
12:38:44
00266538664EXPA1
200
9.842
XLON
24/05/2021
12:38:44
00266538666EXPA1
200
9.842
XLON
24/05/2021
12:38:44
00266538667EXPA1
1506
9.842
XLON
24/05/2021
12:41:26
00266538822EXPA1
900
9.844
XLON
24/05/2021
12:45:25
00266539146EXPA1
454
9.838
XLON
24/05/2021
12:46:46
00266539221EXPA1
1265
9.850
XLON
24/05/2021
12:50:04
00266539439EXPA1
150
9.850
XLON
24/05/2021
12:50:04
00266539440EXPA1
80
9.850
XLON
24/05/2021
12:50:04
00266539441EXPA1
997
9.854
XLON
24/05/2021
12:53:24
00266539814EXPA1
200
9.846
XLON
24/05/2021
12:57:51
00266540163EXPA1
372
9.846
XLON
24/05/2021
12:57:51
00266540164EXPA1
279
9.846
XLON
24/05/2021
12:57:51
00266540165EXPA1
666
9.844
XLON
24/05/2021
12:59:00
00266540259EXPA1
1306
9.846
XLON
24/05/2021
13:02:31
00266540542EXPA1
370
9.846
XLON
24/05/2021
13:03:20
00266540597EXPA1
40
9.846
XLON
24/05/2021
13:03:20
00266540598EXPA1
384
9.846
XLON
24/05/2021
13:03:20
00266540599EXPA1
36
9.852
XLON
24/05/2021
13:04:44
00266540684EXPA1
468
9.852
XLON
24/05/2021
13:04:44
00266540685EXPA1
384
9.852
XLON
24/05/2021
13:04:44
00266540686EXPA1
200
9.852
XLON
24/05/2021
13:04:44
00266540687EXPA1
144
9.852
XLON
24/05/2021
13:04:44
00266540688EXPA1
200
9.854
XLON
24/05/2021
13:06:47
00266540958EXPA1
360
9.854
XLON
24/05/2021
13:06:47
00266540959EXPA1
436
9.854
XLON
24/05/2021
13:06:47
00266540960EXPA1
360
9.854
XLON
24/05/2021
13:06:47
00266540961EXPA1
258
9.854
XLON
24/05/2021
13:06:47
00266540962EXPA1
379
9.842
XLON
24/05/2021
13:10:59
00266541353EXPA1
164
9.842
XLON
24/05/2021
13:10:59
00266541354EXPA1
474
9.838
XLON
24/05/2021
13:11:22
00266541474EXPA1
392
9.836
XLON
24/05/2021
13:12:54
00266541658EXPA1
251
9.836
XLON
24/05/2021
13:12:54
00266541659EXPA1
117
9.836
XLON
24/05/2021
13:12:54
00266541660EXPA1
186
9.836
XLON
24/05/2021
13:12:54
00266541661EXPA1
277
9.846
XLON
24/05/2021
13:16:25
00266542034EXPA1
443
9.846
XLON
24/05/2021
13:16:25
00266542035EXPA1
394
9.844
XLON
24/05/2021
13:16:30
00266542040EXPA1
180
9.844
XLON
24/05/2021
13:16:30
00266542042EXPA1
278
9.844
XLON
24/05/2021
13:17:31
00266542169EXPA1
851
9.844
XLON
24/05/2021
13:17:31
00266542170EXPA1
596
9.840
XLON
24/05/2021
13:18:44
00266542249EXPA1
200
9.834
XLON
24/05/2021
13:22:59
00266542789EXPA1
416
9.834
XLON
24/05/2021
13:22:59
00266542790EXPA1
421
9.834
XLON
24/05/2021
13:22:59
00266542791EXPA1
394
9.834
XLON
24/05/2021
13:22:59
00266542792EXPA1
40
9.834
XLON
24/05/2021
13:22:59
00266542793EXPA1
223
9.834
XLON
24/05/2021
13:22:59
00266542794EXPA1
19
9.834
XLON
24/05/2021
13:22:59
00266542795EXPA1
371
9.834
XLON
24/05/2021
13:25:19
00266543045EXPA1
227
9.834
XLON
24/05/2021
13:25:19
00266543046EXPA1
361
9.834
XLON
24/05/2021
13:25:19
00266543047EXPA1
40
9.834
XLON
24/05/2021
13:25:19
00266543048EXPA1
364
9.834
XLON
24/05/2021
13:26:47
00266543254EXPA1
289
9.834
XLON
24/05/2021
13:26:47
00266543256EXPA1
370
9.836
XLON
24/05/2021
13:28:00
00266543468EXPA1
700
9.836
XLON
24/05/2021
13:28:00
00266543469EXPA1
482
9.834
XLON
24/05/2021
13:29:44
00266543701EXPA1
279
9.834
XLON
24/05/2021
13:30:32
00266543959EXPA1
200
9.832
XLON
24/05/2021
13:31:05
00266544096EXPA1
424
9.832
XLON
24/05/2021
13:31:05
00266544097EXPA1
170
9.832
XLON
24/05/2021
13:31:05
00266544098EXPA1
626
9.830
XLON
24/05/2021
13:31:05
00266544099EXPA1
200
9.832
XLON
24/05/2021
13:32:00
00266544256EXPA1
514
9.830
XLON
24/05/2021
13:32:05
00266544328EXPA1
133
9.830
XLON
24/05/2021
13:32:05
00266544329EXPA1
200
9.826
XLON
24/05/2021
13:32:32
00266544404EXPA1
200
9.826
XLON
24/05/2021
13:32:32
00266544405EXPA1
200
9.826
XLON
24/05/2021
13:32:32
00266544406EXPA1
361
9.824
XLON
24/05/2021
13:33:06
00266544541EXPA1
311
9.824
XLON
24/05/2021
13:33:06
00266544543EXPA1
52
9.824
XLON
24/05/2021
13:33:06
00266544544EXPA1
227
9.820
XLON
24/05/2021
13:33:41
00266544658EXPA1
437
9.820
XLON
24/05/2021
13:33:41
00266544659EXPA1
140
9.818
XLON
24/05/2021
13:34:19
00266544787EXPA1
200
9.822
XLON
24/05/2021
13:34:35
00266544848EXPA1
66
9.822
XLON
24/05/2021
13:34:35
00266544850EXPA1
505
9.832
XLON
24/05/2021
13:35:23
00266545023EXPA1
200
9.828
XLON
24/05/2021
13:35:45
00266545084EXPA1
239
9.828
XLON
24/05/2021
13:35:45
00266545085EXPA1
48
9.828
XLON
24/05/2021
13:35:45
00266545086EXPA1
34
9.826
XLON
24/05/2021
13:36:04
00266545135EXPA1
799
9.826
XLON
24/05/2021
13:36:04
00266545136EXPA1
583
9.822
XLON
24/05/2021
13:36:37
00266545210EXPA1
488
9.812
XLON
24/05/2021
13:39:25
00266545708EXPA1
447
9.812
XLON
24/05/2021
13:39:46
00266545807EXPA1
1000
9.810
XLON
24/05/2021
13:40:02
00266545917EXPA1
200
9.806
XLON
24/05/2021
13:40:35
00266546169EXPA1
477
9.806
XLON
24/05/2021
13:40:35
00266546170EXPA1
438
9.806
XLON
24/05/2021
13:40:35
00266546172EXPA1
459
9.808
XLON
24/05/2021
13:41:36
00266546491EXPA1
9
9.830
XLON
24/05/2021
13:42:40
00266546814EXPA1
500
9.830
XLON
24/05/2021
13:42:40
00266546816EXPA1
714
9.830
XLON
24/05/2021
13:42:40
00266546818EXPA1
462
9.834
XLON
24/05/2021
13:43:34
00266547069EXPA1
200
9.824
XLON
24/05/2021
13:44:39
00266547401EXPA1
407
9.824
XLON
24/05/2021
13:44:39
00266547404EXPA1
412
9.824
XLON
24/05/2021
13:44:39
00266547408EXPA1
443
9.826
XLON
24/05/2021
13:47:20
00266548017EXPA1
200
9.822
XLON
24/05/2021
13:48:24
00266548200EXPA1
509
9.822
XLON
24/05/2021
13:48:24
00266548203EXPA1
200
9.826
XLON
24/05/2021
13:50:49
00266548574EXPA1
200
9.832
XLON
24/05/2021
13:52:37
00266548943EXPA1
590
9.832
XLON
24/05/2021
13:52:37
00266548944EXPA1
336
9.838
XLON
24/05/2021
13:54:58
00266549357EXPA1
337
9.838
XLON
24/05/2021
13:54:58
00266549358EXPA1
200
9.844
XLON
24/05/2021
13:56:05
00266549549EXPA1
200
9.844
XLON
24/05/2021
13:56:05
00266549551EXPA1
769
9.844
XLON
24/05/2021
13:56:06
00266549555EXPA1
390
9.850
XLON
24/05/2021
13:57:33
00266549787EXPA1
541
9.850
XLON
24/05/2021
13:57:33
00266549788EXPA1
337
9.844
XLON
24/05/2021
13:57:59
00266549868EXPA1
330
9.844
XLON
24/05/2021
13:57:59
00266549869EXPA1
279
9.860
XLON
24/05/2021
13:59:15
00266550102EXPA1
517
9.858
XLON
24/05/2021
13:59:15
00266550103EXPA1
1954
9.862
XLON
24/05/2021
14:00:09
00266550262EXPA1
619
9.858
XLON
24/05/2021
14:01:08
00266550448EXPA1
96
9.862
XLON
24/05/2021
14:02:44
00266550775EXPA1
1238
9.862
XLON
24/05/2021
14:02:44
00266550777EXPA1
200
9.864
XLON
24/05/2021
14:03:42
00266550941EXPA1
290
9.864
XLON
24/05/2021
14:03:42
00266550942EXPA1
367
9.864
XLON
24/05/2021
14:03:42
00266550943EXPA1
531
9.864
XLON
24/05/2021
14:03:42
00266550944EXPA1
50
9.864
XLON
24/05/2021
14:03:42
00266550945EXPA1
651
9.860
XLON
24/05/2021
14:04:13
00266551045EXPA1
210
9.864
XLON
24/05/2021
14:09:36
00266552069EXPA1
200
9.864
XLON
24/05/2021
14:09:36
00266552070EXPA1
436
9.864
XLON
24/05/2021
14:09:36
00266552071EXPA1
369
9.864
XLON
24/05/2021
14:09:36
00266552072EXPA1
360
9.866
XLON
24/05/2021
14:09:39
00266552096EXPA1
162
9.866
XLON
24/05/2021
14:09:39
00266552097EXPA1
833
9.866
XLON
24/05/2021
14:09:42
00266552099EXPA1
57
9.862
XLON
24/05/2021
14:10:17
00266552212EXPA1
386
9.862
XLON
24/05/2021
14:10:17
00266552213EXPA1
503
9.860
XLON
24/05/2021
14:11:08
00266552339EXPA1
429
9.860
XLON
24/05/2021
14:11:08
00266552340EXPA1
57
9.860
XLON
24/05/2021
14:11:08
00266552342EXPA1
127
9.860
XLON
24/05/2021
14:12:30
00266552538EXPA1
200
9.854
XLON
24/05/2021
14:13:09
00266552635EXPA1
477
9.854
XLON
24/05/2021
14:13:09
00266552636EXPA1
146
9.854
XLON
24/05/2021
14:13:53
00266552762EXPA1
436
9.854
XLON
24/05/2021
14:13:53
00266552763EXPA1
200
9.854
XLON
24/05/2021
14:14:43
00266552924EXPA1
61
9.854
XLON
24/05/2021
14:14:43
00266552926EXPA1
282
9.864
XLON
24/05/2021
14:15:27
00266553055EXPA1
1515
9.864
XLON
24/05/2021
14:15:27
00266553056EXPA1
486
9.862
XLON
24/05/2021
14:16:36
00266553267EXPA1
436
9.856
XLON
24/05/2021
14:16:58
00266553326EXPA1
134
9.856
XLON
24/05/2021
14:16:58
00266553327EXPA1
240
9.860
XLON
24/05/2021
14:18:04
00266553574EXPA1
360
9.868
XLON
24/05/2021
14:19:50
00266553839EXPA1
200
9.868
XLON
24/05/2021
14:19:50
00266553840EXPA1
280
9.868
XLON
24/05/2021
14:19:50
00266553841EXPA1
150
9.868
XLON
24/05/2021
14:19:50
00266553844EXPA1
400
9.864
XLON
24/05/2021
14:21:04
00266554062EXPA1
97
9.864
XLON
24/05/2021
14:21:04
00266554063EXPA1
90
9.864
XLON
24/05/2021
14:21:04
00266554064EXPA1
268
9.876
XLON
24/05/2021
14:22:31
00266554297EXPA1
291
9.876
XLON
24/05/2021
14:22:31
00266554298EXPA1
360
9.876
XLON
24/05/2021
14:22:36
00266554303EXPA1
364
9.876
XLON
24/05/2021
14:22:36
00266554305EXPA1
566
9.876
XLON
24/05/2021
14:23:01
00266554387EXPA1
446
9.872
XLON
24/05/2021
14:23:42
00266554493EXPA1
200
9.872
XLON
24/05/2021
14:24:01
00266554551EXPA1
118
9.872
XLON
24/05/2021
14:24:01
00266554555EXPA1
100
9.872
XLON
24/05/2021
14:24:01
00266554557EXPA1
435
9.872
XLON
24/05/2021
14:24:01
00266554558EXPA1
150
9.872
XLON
24/05/2021
14:24:01
00266554559EXPA1
870
9.862
XLON
24/05/2021
14:25:27
00266554780EXPA1
522
9.860
XLON
24/05/2021
14:25:56
00266554849EXPA1
134
9.860
XLON
24/05/2021
14:27:11
00266555014EXPA1
370
9.860
XLON
24/05/2021
14:27:11
00266555015EXPA1
200
9.860
XLON
24/05/2021
14:27:42
00266555056EXPA1
100
9.860
XLON
24/05/2021
14:27:42
00266555057EXPA1
134
9.860
XLON
24/05/2021
14:27:42
00266555060EXPA1
150
9.860
XLON
24/05/2021
14:27:42
00266555061EXPA1
621
9.860
XLON
24/05/2021
14:27:43
00266555068EXPA1
268
9.858
XLON
24/05/2021
14:28:46
00266555211EXPA1
166
9.858
XLON
24/05/2021
14:28:46
00266555212EXPA1
287
9.858
XLON
24/05/2021
14:29:18
00266555294EXPA1
76
9.858
XLON
24/05/2021
14:29:18
00266555295EXPA1
127
9.858
XLON
24/05/2021
14:29:18
00266555296EXPA1
8
9.858
XLON
24/05/2021
14:30:03
00266555435EXPA1
377
9.858
XLON
24/05/2021
14:30:03
00266555436EXPA1
150
9.858
XLON
24/05/2021
14:30:03
00266555437EXPA1
537
9.858
XLON
24/05/2021
14:30:23
00266555515EXPA1
362
9.856
XLON
24/05/2021
14:30:50
00266555602EXPA1
139
9.856
XLON
24/05/2021
14:30:50
00266555604EXPA1
157
9.856
XLON
24/05/2021
14:31:36
00266555698EXPA1
42
9.856
XLON
24/05/2021
14:31:36
00266555699EXPA1
268
9.852
XLON
24/05/2021
14:32:00
00266555799EXPA1
313
9.852
XLON
24/05/2021
14:32:00
00266555800EXPA1
320
9.854
XLON
24/05/2021
14:33:47
00266556034EXPA1
356
9.854
XLON
24/05/2021
14:33:50
00266556044EXPA1
200
9.852
XLON
24/05/2021
14:33:53
00266556060EXPA1
430
9.852
XLON
24/05/2021
14:33:53
00266556062EXPA1
373
9.858
XLON
24/05/2021
14:36:20
00266556540EXPA1
251
9.858
XLON
24/05/2021
14:36:20
00266556541EXPA1
100
9.858
XLON
24/05/2021
14:36:20
00266556543EXPA1
100
9.858
XLON
24/05/2021
14:36:20
00266556544EXPA1
100
9.858
XLON
24/05/2021
14:36:20
00266556545EXPA1
100
9.858
XLON
24/05/2021
14:36:20
00266556546EXPA1
208
9.858
XLON
24/05/2021
14:37:20
00266556713EXPA1
100
9.858
XLON
24/05/2021
14:37:20
00266556715EXPA1
100
9.858
XLON
24/05/2021
14:37:20
00266556716EXPA1
100
9.858
XLON
24/05/2021
14:37:20
00266556717EXPA1
100
9.858
XLON
24/05/2021
14:37:20
00266556718EXPA1
100
9.860
XLON
24/05/2021
14:37:26
00266556742EXPA1
100
9.860
XLON
24/05/2021
14:37:26
00266556743EXPA1
100
9.860
XLON
24/05/2021
14:37:26
00266556744EXPA1
200
9.864
XLON
24/05/2021
14:37:51
00266556811EXPA1
100
9.864
XLON
24/05/2021
14:37:54
00266556829EXPA1
200
9.866
XLON
24/05/2021
14:39:25
00266557036EXPA1
200
9.866
XLON
24/05/2021
14:39:25
00266557040EXPA1
167
9.866
XLON
24/05/2021
14:39:25
00266557041EXPA1
540
9.866
XLON
24/05/2021
14:39:50
00266557089EXPA1
401
9.864
XLON
24/05/2021
14:40:55
00266557258EXPA1
268
9.864
XLON
24/05/2021
14:40:55
00266557259EXPA1
200
9.866
XLON
24/05/2021
14:42:06
00266557508EXPA1
343
9.870
XLON
24/05/2021
14:43:22
00266557813EXPA1
369
9.866
XLON
24/05/2021
14:43:57
00266557940EXPA1
374
9.866
XLON
24/05/2021
14:43:57
00266557941EXPA1
150
9.866
XLON
24/05/2021
14:43:57
00266557943EXPA1
127
9.864
XLON
24/05/2021
14:45:05
00266558140EXPA1
160
9.864
XLON
24/05/2021
14:45:05
00266558142EXPA1
439
9.864
XLON
24/05/2021
14:45:39
00266558214EXPA1
697
9.864
XLON
24/05/2021
14:45:52
00266558236EXPA1
396
9.862
XLON
24/05/2021
14:46:20
00266558317EXPA1
93
9.862
XLON
24/05/2021
14:46:20
00266558318EXPA1
1191
9.862
XLON
24/05/2021
14:47:56
00266558549EXPA1
1245
9.870
XLON
24/05/2021
14:51:10
00266559176EXPA1
200
9.868
XLON
24/05/2021
14:51:10
00266559180EXPA1
383
9.868
XLON
24/05/2021
14:51:10
00266559181EXPA1
611
9.866
XLON
24/05/2021
14:51:50
00266559342EXPA1
343
9.866
XLON
24/05/2021
14:51:50
00266559344EXPA1
49
9.866
XLON
24/05/2021
14:51:50
00266559345EXPA1
1137
9.870
XLON
24/05/2021
14:53:15
00266559657EXPA1
2
9.870
XLON
24/05/2021
14:53:57
00266559774EXPA1
200
9.874
XLON
24/05/2021
14:54:49
00266559908EXPA1
151
9.876
XLON
24/05/2021
14:54:59
00266559945EXPA1
2299
9.876
XLON
24/05/2021
14:54:59
00266559946EXPA1
200
9.874
XLON
24/05/2021
14:56:03
00266560207EXPA1
200
9.874
XLON
24/05/2021
14:56:07
00266560213EXPA1
145
9.874
XLON
24/05/2021
14:56:07
00266560214EXPA1
273
9.872
XLON
24/05/2021
14:56:28
00266560272EXPA1
329
9.872
XLON
24/05/2021
14:56:28
00266560274EXPA1
1134
9.872
XLON
24/05/2021
14:57:22
00266560504EXPA1
1146
9.870
XLON
24/05/2021
14:59:43
00266560918EXPA1
200
9.870
XLON
24/05/2021
14:59:43
00266560925EXPA1
150
9.870
XLON
24/05/2021
14:59:43
00266560926EXPA1
374
9.870
XLON
24/05/2021
14:59:43
00266560927EXPA1
363
9.870
XLON
24/05/2021
14:59:43
00266560929EXPA1
1036
9.870
XLON
24/05/2021
15:01:16
00266561233EXPA1
26
9.870
XLON
24/05/2021
15:01:16
00266561235EXPA1
280
9.872
XLON
24/05/2021
15:01:52
00266561330EXPA1
150
9.872
XLON
24/05/2021
15:01:52
00266561331EXPA1
3
9.872
XLON
24/05/2021
15:01:55
00266561344EXPA1
359
9.872
XLON
24/05/2021
15:01:55
00266561346EXPA1
795
9.872
XLON
24/05/2021
15:01:57
00266561347EXPA1
1246
9.872
XLON
24/05/2021
15:03:47
00266561692EXPA1
110
9.868
XLON
24/05/2021
15:04:11
00266561802EXPA1
1064
9.862
XLON
24/05/2021
15:07:30
00266562367EXPA1
200
9.862
XLON
24/05/2021
15:07:35
00266562380EXPA1
100
9.862
XLON
24/05/2021
15:07:35
00266562381EXPA1
100
9.862
XLON
24/05/2021
15:07:35
00266562382EXPA1
100
9.862
XLON
24/05/2021
15:07:35
00266562383EXPA1
905
9.862
XLON
24/05/2021
15:07:35
00266562384EXPA1
87
9.862
XLON
24/05/2021
15:07:35
00266562385EXPA1
121
9.864
XLON
24/05/2021
15:08:16
00266562570EXPA1
1672
9.870
XLON
24/05/2021
15:10:40
00266563080EXPA1
250
9.870
XLON
24/05/2021
15:10:40
00266563082EXPA1
203
9.870
XLON
24/05/2021
15:10:40
00266563083EXPA1
113
9.868
XLON
24/05/2021
15:11:26
00266563200EXPA1
380
9.868
XLON
24/05/2021
15:11:27
00266563205EXPA1
27
9.868
XLON
24/05/2021
15:11:29
00266563222EXPA1
205
9.868
XLON
24/05/2021
15:11:53
00266563283EXPA1
233
9.868
XLON
24/05/2021
15:11:53
00266563284EXPA1
97
9.868
XLON
24/05/2021
15:11:53
00266563285EXPA1
757
9.868
XLON
24/05/2021
15:11:53
00266563286EXPA1
237
9.868
XLON
24/05/2021
15:11:53
00266563287EXPA1
139
9.868
XLON
24/05/2021
15:12:53
00266563471EXPA1
180
9.868
XLON
24/05/2021
15:12:53
00266563472EXPA1
268
9.868
XLON
24/05/2021
15:12:53
00266563473EXPA1
93
9.868
XLON
24/05/2021
15:12:53
00266563474EXPA1
150
9.866
XLON
24/05/2021
15:13:36
00266563586EXPA1
181
9.866
XLON
24/05/2021
15:13:36
00266563587EXPA1
38
9.872
XLON
24/05/2021
15:14:06
00266563714EXPA1
200
9.872
XLON
24/05/2021
15:17:06
00266564272EXPA1
492
9.872
XLON
24/05/2021
15:17:06
00266564273EXPA1
83
9.868
XLON
24/05/2021
15:17:09
00266564286EXPA1
5
9.870
XLON
24/05/2021
15:17:09
00266564290EXPA1
268
9.870
XLON
24/05/2021
15:17:12
00266564316EXPA1
260
9.870
XLON
24/05/2021
15:17:12
00266564317EXPA1
455
9.870
XLON
24/05/2021
15:17:12
00266564318EXPA1
200
9.872
XLON
24/05/2021
15:17:15
00266564338EXPA1
200
9.872
XLON
24/05/2021
15:17:15
00266564339EXPA1
200
9.872
XLON
24/05/2021
15:17:15
00266564340EXPA1
29
9.872
XLON
24/05/2021
15:17:15
00266564341EXPA1
171
9.872
XLON
24/05/2021
15:17:18
00266564351EXPA1
319
9.872
XLON
24/05/2021
15:17:18
00266564352EXPA1
200
9.872
XLON
24/05/2021
15:17:18
00266564353EXPA1
1
9.872
XLON
24/05/2021
15:17:18
00266564354EXPA1
1
9.872
XLON
24/05/2021
15:17:18
00266564355EXPA1
200
9.872
XLON
24/05/2021
15:17:18
00266564356EXPA1
200
9.872
XLON
24/05/2021
15:17:18
00266564357EXPA1
200
9.872
XLON
24/05/2021
15:17:18
00266564358EXPA1
349
9.872
XLON
24/05/2021
15:17:18
00266564359EXPA1
985
9.874
XLON
24/05/2021
15:18:56
00266564647EXPA1
360
9.874
XLON
24/05/2021
15:18:56
00266564648EXPA1
200
9.874
XLON
24/05/2021
15:18:56
00266564649EXPA1
210
9.874
XLON
24/05/2021
15:18:56
00266564651EXPA1
147
9.874
XLON
24/05/2021
15:18:56
00266564652EXPA1
24
9.874
XLON
24/05/2021
15:18:56
00266564653EXPA1
1092
9.872
XLON
24/05/2021
15:19:38
00266564793EXPA1
200
9.872
XLON
24/05/2021
15:20:34
00266565069EXPA1
200
9.872
XLON
24/05/2021
15:20:34
00266565071EXPA1
161
9.872
XLON
24/05/2021
15:20:34
00266565072EXPA1
200
9.872
XLON
24/05/2021
15:20:34
00266565075EXPA1
182
9.872
XLON
24/05/2021
15:20:34
00266565076EXPA1
147
9.872
XLON
24/05/2021
15:20:34
00266565077EXPA1
232
9.888
XLON
24/05/2021
15:23:35
00266566226EXPA1
200
9.888
XLON
24/05/2021
15:23:40
00266566238EXPA1
250
9.888
XLON
24/05/2021
15:23:40
00266566239EXPA1
136
9.888
XLON
24/05/2021
15:23:40
00266566240EXPA1
21
9.888
XLON
24/05/2021
15:23:40
00266566241EXPA1
200
9.886
XLON
24/05/2021
15:23:58
00266566323EXPA1
21
9.886
XLON
24/05/2021
15:23:58
00266566324EXPA1
218
9.886
XLON
24/05/2021
15:23:58
00266566325EXPA1
387
9.882
XLON
24/05/2021
15:24:18
00266566459EXPA1
250
9.882
XLON
24/05/2021
15:24:30
00266566511EXPA1
200
9.882
XLON
24/05/2021
15:24:30
00266566512EXPA1
169
9.882
XLON
24/05/2021
15:24:30
00266566513EXPA1
161
9.882
XLON
24/05/2021
15:24:33
00266566539EXPA1
200
9.882
XLON
24/05/2021
15:24:44
00266566586EXPA1
200
9.882
XLON
24/05/2021
15:24:44
00266566587EXPA1
46
9.882
XLON
24/05/2021
15:24:44
00266566588EXPA1
11
9.882
XLON
24/05/2021
15:24:52
00266566679EXPA1
200
9.878
XLON
24/05/2021
15:25:42
00266566959EXPA1
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.ENDPOSDKQBQABKDNPB
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