REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
27/05/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 27/05/2021 it has purchased a total of 359,900 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
226,060
31,194
72,448
30,198
Highest price paid (per ordinary share)
9.930
9.922
9.930
9.930
Lowest price paid (per ordinary share)
9.714
9.716
9.736
9.744
Volume weighted average price paid (per ordinary share)
9.8584
9.8445
9.8648
9.8812
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 1,275,052,053 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 1,204,562,100 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
18
9.842
BATE
27/05/2021
07:07:58
00266857677EXPA1
190
9.842
BATE
27/05/2021
07:08:01
00266857691EXPA1
499
9.876
BATE
27/05/2021
07:16:19
00266859554EXPA1
215
9.880
BATE
27/05/2021
07:18:02
00266859945EXPA1
116
9.880
BATE
27/05/2021
07:18:02
00266859946EXPA1
37
9.880
BATE
27/05/2021
07:18:02
00266859947EXPA1
67
9.880
BATE
27/05/2021
07:33:12
00266863679EXPA1
32
9.872
BATE
27/05/2021
07:50:35
00266867704EXPA1
124
9.872
BATE
27/05/2021
07:50:35
00266867705EXPA1
131
9.872
BATE
27/05/2021
07:50:35
00266867706EXPA1
83
9.872
BATE
27/05/2021
07:50:35
00266867707EXPA1
13
9.872
BATE
27/05/2021
07:50:35
00266867708EXPA1
1092
9.872
BATE
27/05/2021
07:50:35
00266867709EXPA1
47
9.884
BATE
27/05/2021
07:53:04
00266868316EXPA1
10
9.884
BATE
27/05/2021
07:53:04
00266868317EXPA1
100
9.884
BATE
27/05/2021
07:53:04
00266868319EXPA1
113
9.884
BATE
27/05/2021
07:53:04
00266868323EXPA1
758
9.884
BATE
27/05/2021
07:53:08
00266868336EXPA1
48
9.898
BATE
27/05/2021
08:01:00
00266869956EXPA1
3
9.878
BATE
27/05/2021
08:04:02
00266870641EXPA1
500
9.878
BATE
27/05/2021
08:16:24
00266873547EXPA1
1126
9.878
BATE
27/05/2021
08:16:24
00266873548EXPA1
263
9.862
BATE
27/05/2021
08:18:20
00266874121EXPA1
58
9.864
BATE
27/05/2021
08:20:18
00266874482EXPA1
67
9.866
BATE
27/05/2021
08:23:43
00266875256EXPA1
67
9.872
BATE
27/05/2021
08:28:04
00266876056EXPA1
665
9.872
BATE
27/05/2021
08:37:59
00266878437EXPA1
100
9.874
BATE
27/05/2021
08:38:02
00266878444EXPA1
122
9.874
BATE
27/05/2021
08:38:02
00266878445EXPA1
38
9.874
BATE
27/05/2021
08:38:50
00266878599EXPA1
100
9.874
BATE
27/05/2021
08:38:50
00266878600EXPA1
23
9.874
BATE
27/05/2021
08:38:50
00266878601EXPA1
15
9.874
BATE
27/05/2021
08:38:50
00266878602EXPA1
100
9.874
BATE
27/05/2021
08:38:50
00266878603EXPA1
15
9.874
BATE
27/05/2021
08:38:50
00266878604EXPA1
100
9.874
BATE
27/05/2021
08:38:50
00266878605EXPA1
16
9.878
BATE
27/05/2021
08:42:27
00266879313EXPA1
9
9.876
BATE
27/05/2021
08:45:06
00266879864EXPA1
210
9.876
BATE
27/05/2021
08:45:06
00266879865EXPA1
763
9.876
BATE
27/05/2021
08:45:06
00266879866EXPA1
88
9.874
BATE
27/05/2021
08:47:21
00266880384EXPA1
45
9.874
BATE
27/05/2021
08:47:21
00266880388EXPA1
10
9.872
BATE
27/05/2021
08:47:24
00266880398EXPA1
100
9.872
BATE
27/05/2021
08:47:24
00266880400EXPA1
4
9.872
BATE
27/05/2021
08:47:24
00266880401EXPA1
3
9.868
BATE
27/05/2021
08:48:50
00266880741EXPA1
101
9.868
BATE
27/05/2021
08:48:50
00266880744EXPA1
100
9.878
BATE
27/05/2021
08:50:43
00266881075EXPA1
100
9.886
BATE
27/05/2021
09:05:26
00266884262EXPA1
34
9.886
BATE
27/05/2021
09:05:47
00266884365EXPA1
100
9.886
BATE
27/05/2021
09:05:47
00266884366EXPA1
100
9.894
BATE
27/05/2021
09:20:37
00266887601EXPA1
100
9.894
BATE
27/05/2021
09:20:37
00266887602EXPA1
54
9.894
BATE
27/05/2021
09:20:46
00266887637EXPA1
100
9.894
BATE
27/05/2021
09:20:46
00266887638EXPA1
73
9.894
BATE
27/05/2021
09:23:56
00266888335EXPA1
32
9.894
BATE
27/05/2021
09:24:26
00266888494EXPA1
41
9.900
BATE
27/05/2021
09:25:32
00266888713EXPA1
67
9.898
BATE
27/05/2021
09:32:07
00266890047EXPA1
100
9.898
BATE
27/05/2021
09:32:07
00266890050EXPA1
427
9.894
BATE
27/05/2021
09:37:49
00266891062EXPA1
427
9.890
BATE
27/05/2021
09:42:09
00266891941EXPA1
3
9.876
BATE
27/05/2021
09:47:45
00266892903EXPA1
338
9.886
BATE
27/05/2021
09:49:29
00266893252EXPA1
1
9.886
BATE
27/05/2021
09:49:29
00266893253EXPA1
14
9.886
BATE
27/05/2021
09:49:29
00266893254EXPA1
676
9.886
BATE
27/05/2021
09:49:29
00266893255EXPA1
62
9.886
BATE
27/05/2021
09:49:29
00266893256EXPA1
44
9.886
BATE
27/05/2021
09:49:31
00266893258EXPA1
929
9.886
BATE
27/05/2021
09:51:04
00266893550EXPA1
503
9.898
BATE
27/05/2021
09:58:40
00266895157EXPA1
216
9.878
BATE
27/05/2021
10:04:13
00266896666EXPA1
28
9.882
BATE
27/05/2021
10:16:45
00266899698EXPA1
1
9.878
BATE
27/05/2021
10:28:37
00266902197EXPA1
78
9.878
BATE
27/05/2021
10:28:37
00266902199EXPA1
40
9.878
BATE
27/05/2021
10:34:42
00266903329EXPA1
389
9.886
BATE
27/05/2021
10:47:17
00266906420EXPA1
4
9.878
BATE
27/05/2021
10:51:42
00266907075EXPA1
141
9.880
BATE
27/05/2021
10:55:17
00266907641EXPA1
100
9.880
BATE
27/05/2021
10:55:50
00266907678EXPA1
1314
9.880
BATE
27/05/2021
10:55:50
00266907679EXPA1
60
9.880
BATE
27/05/2021
10:58:18
00266908005EXPA1
330
9.884
BATE
27/05/2021
11:02:30
00266908802EXPA1
29
9.882
BATE
27/05/2021
11:05:45
00266909538EXPA1
5
9.882
BATE
27/05/2021
11:05:45
00266909541EXPA1
2
9.882
BATE
27/05/2021
11:05:45
00266909542EXPA1
35
9.882
BATE
27/05/2021
11:05:45
00266909543EXPA1
767
9.882
BATE
27/05/2021
11:05:45
00266909544EXPA1
287
9.880
BATE
27/05/2021
11:12:02
00266910545EXPA1
104
9.886
BATE
27/05/2021
11:15:00
00266911015EXPA1
31
9.890
BATE
27/05/2021
11:29:36
00266914107EXPA1
100
9.890
BATE
27/05/2021
11:29:36
00266914109EXPA1
100
9.892
BATE
27/05/2021
11:36:33
00266915265EXPA1
132
9.892
BATE
27/05/2021
11:36:33
00266915266EXPA1
140
9.892
BATE
27/05/2021
11:36:33
00266915269EXPA1
25
9.908
BATE
27/05/2021
11:52:09
00266918221EXPA1
15
9.908
BATE
27/05/2021
11:52:09
00266918222EXPA1
16
9.908
BATE
27/05/2021
11:52:09
00266918223EXPA1
9
9.908
BATE
27/05/2021
11:52:09
00266918224EXPA1
24
9.910
BATE
27/05/2021
11:52:30
00266918284EXPA1
49
9.908
BATE
27/05/2021
11:56:20
00266919080EXPA1
40
9.908
BATE
27/05/2021
11:56:20
00266919082EXPA1
222
9.908
BATE
27/05/2021
11:56:20
00266919083EXPA1
45
9.908
BATE
27/05/2021
12:08:01
00266921935EXPA1
189
9.910
BATE
27/05/2021
12:08:48
00266922047EXPA1
9
9.904
BATE
27/05/2021
12:18:37
00266923571EXPA1
67
9.904
BATE
27/05/2021
12:18:37
00266923574EXPA1
97
9.904
BATE
27/05/2021
12:18:37
00266923577EXPA1
45
9.904
BATE
27/05/2021
12:18:37
00266923578EXPA1
53
9.902
BATE
27/05/2021
12:22:20
00266924333EXPA1
125
9.900
BATE
27/05/2021
12:28:14
00266925528EXPA1
3
9.900
BATE
27/05/2021
12:28:14
00266925530EXPA1
18
9.900
BATE
27/05/2021
12:28:14
00266925531EXPA1
90
9.902
BATE
27/05/2021
12:29:32
00266925777EXPA1
442
9.900
BATE
27/05/2021
12:46:16
00266929871EXPA1
100
9.896
BATE
27/05/2021
13:01:28
00266934810EXPA1
100
9.896
BATE
27/05/2021
13:01:28
00266934811EXPA1
3
9.904
BATE
27/05/2021
13:02:43
00266935292EXPA1
4
9.910
BATE
27/05/2021
13:23:20
00266943938EXPA1
17
9.916
BATE
27/05/2021
13:28:50
00266946524EXPA1
100
9.922
BATE
27/05/2021
13:31:09
00266949275EXPA1
1
9.922
BATE
27/05/2021
13:31:09
00266949277EXPA1
396
9.904
BATE
27/05/2021
13:37:23
00266954417EXPA1
100
9.912
BATE
27/05/2021
13:39:44
00266955708EXPA1
110
9.912
BATE
27/05/2021
13:39:44
00266955710EXPA1
466
9.912
BATE
27/05/2021
13:39:47
00266955756EXPA1
412
9.888
BATE
27/05/2021
13:44:06
00266957948EXPA1
5
9.860
BATE
27/05/2021
13:50:30
00266961043EXPA1
11
9.866
BATE
27/05/2021
13:51:49
00266961554EXPA1
473
9.886
BATE
27/05/2021
14:04:47
00266967629EXPA1
114
9.900
BATE
27/05/2021
14:12:06
00266970745EXPA1
64
9.862
BATE
27/05/2021
14:18:51
00266973504EXPA1
226
9.864
BATE
27/05/2021
14:23:25
00266975436EXPA1
45
9.838
BATE
27/05/2021
14:27:36
00266977720EXPA1
11
9.838
BATE
27/05/2021
14:27:42
00266977788EXPA1
988
9.838
BATE
27/05/2021
14:27:42
00266977789EXPA1
312
9.824
BATE
27/05/2021
14:30:34
00266979013EXPA1
248
9.788
BATE
27/05/2021
14:46:50
00266986797EXPA1
81
9.788
BATE
27/05/2021
14:46:51
00266986815EXPA1
278
9.780
BATE
27/05/2021
14:47:51
00266987334EXPA1
6
9.780
BATE
27/05/2021
14:47:51
00266987337EXPA1
30
9.780
BATE
27/05/2021
14:47:51
00266987340EXPA1
5
9.780
BATE
27/05/2021
14:47:51
00266987341EXPA1
12
9.780
BATE
27/05/2021
14:47:51
00266987342EXPA1
9
9.780
BATE
27/05/2021
14:47:51
00266987343EXPA1
95
9.744
BATE
27/05/2021
15:02:59
00266995272EXPA1
1500
9.716
BATE
27/05/2021
15:04:57
00266996495EXPA1
299
9.716
BATE
27/05/2021
15:04:57
00266996496EXPA1
221
9.748
BATE
27/05/2021
15:08:25
00266998220EXPA1
306
9.746
BATE
27/05/2021
15:09:39
00266998956EXPA1
100
9.762
BATE
27/05/2021
15:13:26
00267001026EXPA1
67
9.762
BATE
27/05/2021
15:13:26
00267001027EXPA1
73
9.762
BATE
27/05/2021
15:13:26
00267001028EXPA1
100
9.762
BATE
27/05/2021
15:13:26
00267001029EXPA1
103
9.762
BATE
27/05/2021
15:13:26
00267001030EXPA1
100
9.762
BATE
27/05/2021
15:13:26
00267001031EXPA1
45
9.762
BATE
27/05/2021
15:13:27
00267001032EXPA1
100
9.762
BATE
27/05/2021
15:13:27
00267001033EXPA1
991
9.762
BATE
27/05/2021
15:13:27
00267001034EXPA1
7
9.764
BATE
27/05/2021
15:14:45
00267001663EXPA1
152
9.764
BATE
27/05/2021
15:15:51
00267002373EXPA1
7
9.750
BATE
27/05/2021
15:17:10
00267003250EXPA1
67
9.750
BATE
27/05/2021
15:17:36
00267003517EXPA1
209
9.738
BATE
27/05/2021
15:20:41
00267006033EXPA1
772
9.738
BATE
27/05/2021
15:20:41
00267006048EXPA1
124
9.738
BATE
27/05/2021
15:20:41
00267006049EXPA1
605
9.738
BATE
27/05/2021
15:20:41
00267006050EXPA1
11
9.736
BATE
27/05/2021
15:21:39
00267006813EXPA1
209
9.736
BATE
27/05/2021
15:21:41
00267006826EXPA1
740
9.736
BATE
27/05/2021
15:21:42
00267006831EXPA1
210
9.736
BATE
27/05/2021
15:24:11
00267009175EXPA1
315
9.736
BATE
27/05/2021
15:24:12
00267009187EXPA1
94
9.740
BATE
27/05/2021
15:24:40
00267009549EXPA1
2
9.878
CHIX
27/05/2021
07:16:13
00266859523EXPA1
700
9.878
CHIX
27/05/2021
07:16:13
00266859524EXPA1
400
9.880
CHIX
27/05/2021
07:16:13
00266859525EXPA1
1502
9.876
CHIX
27/05/2021
07:16:19
00266859555EXPA1
3
9.876
CHIX
27/05/2021
07:38:18
00266864741EXPA1
700
9.880
CHIX
27/05/2021
07:38:18
00266864742EXPA1
10
9.878
CHIX
27/05/2021
07:38:49
00266864866EXPA1
500
9.866
CHIX
27/05/2021
07:39:50
00266865278EXPA1
7
9.866
CHIX
27/05/2021
07:39:50
00266865279EXPA1
270
9.866
CHIX
27/05/2021
07:39:50
00266865280EXPA1
87
9.870
CHIX
27/05/2021
07:49:56
00266867568EXPA1
80
9.870
CHIX
27/05/2021
07:49:56
00266867569EXPA1
386
9.870
CHIX
27/05/2021
07:49:56
00266867570EXPA1
57
9.870
CHIX
27/05/2021
07:49:56
00266867571EXPA1
1
9.898
CHIX
27/05/2021
08:01:00
00266869955EXPA1
418
9.898
CHIX
27/05/2021
08:01:04
00266869968EXPA1
1
9.878
CHIX
27/05/2021
08:04:02
00266870640EXPA1
674
9.880
CHIX
27/05/2021
08:06:00
00266871077EXPA1
230
9.880
CHIX
27/05/2021
08:06:00
00266871079EXPA1
23
9.880
CHIX
27/05/2021
08:06:00
00266871081EXPA1
76
9.874
CHIX
27/05/2021
08:09:38
00266871921EXPA1
106
9.874
CHIX
27/05/2021
08:09:38
00266871922EXPA1
100
9.874
CHIX
27/05/2021
08:09:38
00266871923EXPA1
1
9.870
CHIX
27/05/2021
08:10:28
00266872059EXPA1
128
9.876
CHIX
27/05/2021
08:14:27
00266873169EXPA1
76
9.876
CHIX
27/05/2021
08:14:27
00266873170EXPA1
103
9.876
CHIX
27/05/2021
08:14:27
00266873171EXPA1
139
9.876
CHIX
27/05/2021
08:14:27
00266873172EXPA1
76
9.862
CHIX
27/05/2021
08:18:20
00266874123EXPA1
76
9.862
CHIX
27/05/2021
08:18:20
00266874124EXPA1
16
9.866
CHIX
27/05/2021
08:22:58
00266875071EXPA1
91
9.866
CHIX
27/05/2021
08:23:43
00266875255EXPA1
91
9.872
CHIX
27/05/2021
08:28:04
00266876055EXPA1
124
9.868
CHIX
27/05/2021
08:36:31
00266878015EXPA1
76
9.870
CHIX
27/05/2021
08:36:34
00266878022EXPA1
203
9.870
CHIX
27/05/2021
08:36:34
00266878023EXPA1
76
9.868
CHIX
27/05/2021
08:36:56
00266878163EXPA1
76
9.868
CHIX
27/05/2021
08:36:56
00266878164EXPA1
59
9.870
CHIX
27/05/2021
08:36:59
00266878175EXPA1
300
9.874
CHIX
27/05/2021
08:45:00
00266879833EXPA1
202
9.874
CHIX
27/05/2021
08:45:00
00266879838EXPA1
73
9.874
CHIX
27/05/2021
08:45:00
00266879839EXPA1
76
9.868
CHIX
27/05/2021
08:48:50
00266880743EXPA1
76
9.868
CHIX
27/05/2021
08:48:50
00266880746EXPA1
3
9.876
CHIX
27/05/2021
08:50:15
00266880979EXPA1
49
9.884
CHIX
27/05/2021
09:04:02
00266883912EXPA1
76
9.884
CHIX
27/05/2021
09:04:02
00266883913EXPA1
76
9.884
CHIX
27/05/2021
09:04:02
00266883914EXPA1
86
9.892
CHIX
27/05/2021
09:12:18
00266885763EXPA1
400
9.886
CHIX
27/05/2021
09:12:38
00266885856EXPA1
76
9.890
CHIX
27/05/2021
09:13:17
00266886000EXPA1
300
9.890
CHIX
27/05/2021
09:17:42
00266886879EXPA1
76
9.890
CHIX
27/05/2021
09:17:42
00266886880EXPA1
200
9.890
CHIX
27/05/2021
09:17:42
00266886881EXPA1
155
9.890
CHIX
27/05/2021
09:17:42
00266886882EXPA1
244
9.894
CHIX
27/05/2021
09:20:46
00266887636EXPA1
99
9.894
CHIX
27/05/2021
09:20:46
00266887639EXPA1
76
9.894
CHIX
27/05/2021
09:20:46
00266887640EXPA1
144
9.894
CHIX
27/05/2021
09:20:46
00266887641EXPA1
3
9.890
CHIX
27/05/2021
09:21:32
00266887781EXPA1
13
9.892
CHIX
27/05/2021
09:22:17
00266887930EXPA1
200
9.892
CHIX
27/05/2021
09:22:17
00266887931EXPA1
44
9.894
CHIX
27/05/2021
09:24:26
00266888493EXPA1
400
9.894
CHIX
27/05/2021
09:24:26
00266888495EXPA1
16
9.894
CHIX
27/05/2021
09:24:26
00266888496EXPA1
1
9.896
CHIX
27/05/2021
09:25:14
00266888659EXPA1
76
9.898
CHIX
27/05/2021
09:28:04
00266889290EXPA1
76
9.898
CHIX
27/05/2021
09:32:07
00266890045EXPA1
91
9.898
CHIX
27/05/2021
09:32:07
00266890046EXPA1
4
9.900
CHIX
27/05/2021
09:32:37
00266890149EXPA1
200
9.894
CHIX
27/05/2021
09:37:49
00266891064EXPA1
200
9.894
CHIX
27/05/2021
09:37:49
00266891065EXPA1
200
9.894
CHIX
27/05/2021
09:37:49
00266891067EXPA1
181
9.894
CHIX
27/05/2021
09:37:49
00266891068EXPA1
200
9.890
CHIX
27/05/2021
09:42:09
00266891939EXPA1
735
9.890
CHIX
27/05/2021
09:42:09
00266891940EXPA1
257
9.880
CHIX
27/05/2021
09:47:48
00266892917EXPA1
220
9.880
CHIX
27/05/2021
09:47:48
00266892918EXPA1
14
9.886
CHIX
27/05/2021
09:53:49
00266894069EXPA1
493
9.886
CHIX
27/05/2021
09:55:34
00266894425EXPA1
76
9.890
CHIX
27/05/2021
10:01:33
00266896165EXPA1
21
9.878
CHIX
27/05/2021
10:04:13
00266896662EXPA1
44
9.878
CHIX
27/05/2021
10:04:13
00266896663EXPA1
280
9.886
CHIX
27/05/2021
10:05:09
00266896906EXPA1
100
9.886
CHIX
27/05/2021
10:05:09
00266896908EXPA1
28
9.886
CHIX
27/05/2021
10:05:09
00266896911EXPA1
8
9.886
CHIX
27/05/2021
10:05:09
00266896914EXPA1
76
9.886
CHIX
27/05/2021
10:11:57
00266898575EXPA1
100
9.882
CHIX
27/05/2021
10:16:40
00266899683EXPA1
100
9.882
CHIX
27/05/2021
10:16:40
00266899684EXPA1
16
9.882
CHIX
27/05/2021
10:16:45
00266899696EXPA1
76
9.882
CHIX
27/05/2021
10:16:45
00266899699EXPA1
76
9.882
CHIX
27/05/2021
10:17:39
00266899799EXPA1
315
9.884
CHIX
27/05/2021
10:19:16
00266900200EXPA1
1000
9.884
CHIX
27/05/2021
10:19:16
00266900201EXPA1
108
9.884
CHIX
27/05/2021
10:19:16
00266900202EXPA1
45
9.886
CHIX
27/05/2021
10:21:58
00266900677EXPA1
257
9.886
CHIX
27/05/2021
10:22:02
00266900692EXPA1
164
9.886
CHIX
27/05/2021
10:22:10
00266900710EXPA1
26
9.884
CHIX
27/05/2021
10:25:51
00266901420EXPA1
211
9.884
CHIX
27/05/2021
10:25:51
00266901421EXPA1
223
9.884
CHIX
27/05/2021
10:25:51
00266901424EXPA1
124
9.878
CHIX
27/05/2021
10:28:37
00266902198EXPA1
62
9.882
CHIX
27/05/2021
10:32:32
00266902894EXPA1
76
9.882
CHIX
27/05/2021
10:32:32
00266902897EXPA1
2
9.878
CHIX
27/05/2021
10:34:42
00266903328EXPA1
76
9.878
CHIX
27/05/2021
10:34:42
00266903330EXPA1
76
9.890
CHIX
27/05/2021
10:40:42
00266904898EXPA1
76
9.884
CHIX
27/05/2021
10:43:37
00266905528EXPA1
76
9.884
CHIX
27/05/2021
10:43:37
00266905530EXPA1
308
9.886
CHIX
27/05/2021
10:47:17
00266906419EXPA1
111
9.886
CHIX
27/05/2021
10:47:17
00266906421EXPA1
270
9.886
CHIX
27/05/2021
10:47:17
00266906422EXPA1
10
9.878
CHIX
27/05/2021
10:51:42
00266907074EXPA1
487
9.880
CHIX
27/05/2021
10:53:25
00266907281EXPA1
76
9.880
CHIX
27/05/2021
10:58:18
00266908003EXPA1
14
9.880
CHIX
27/05/2021
10:58:18
00266908007EXPA1
30
9.884
CHIX
27/05/2021
11:02:30
00266908801EXPA1
170
9.884
CHIX
27/05/2021
11:02:30
00266908804EXPA1
289
9.884
CHIX
27/05/2021
11:02:30
00266908805EXPA1
166
9.882
CHIX
27/05/2021
11:05:45
00266909537EXPA1
14
9.882
CHIX
27/05/2021
11:05:45
00266909539EXPA1
76
9.882
CHIX
27/05/2021
11:05:45
00266909540EXPA1
209
9.880
CHIX
27/05/2021
11:12:02
00266910544EXPA1
215
9.880
CHIX
27/05/2021
11:12:02
00266910548EXPA1
150
9.892
CHIX
27/05/2021
11:19:14
00266911564EXPA1
275
9.892
CHIX
27/05/2021
11:19:14
00266911565EXPA1
46
9.888
CHIX
27/05/2021
11:29:36
00266914106EXPA1
467
9.892
CHIX
27/05/2021
11:35:06
00266914956EXPA1
400
9.892
CHIX
27/05/2021
11:36:33
00266915263EXPA1
100
9.892
CHIX
27/05/2021
11:36:33
00266915264EXPA1
62
9.892
CHIX
27/05/2021
11:36:33
00266915268EXPA1
62
9.892
CHIX
27/05/2021
11:36:33
00266915270EXPA1
51
9.904
CHIX
27/05/2021
11:45:50
00266916824EXPA1
390
9.904
CHIX
27/05/2021
11:45:50
00266916825EXPA1
66
9.904
CHIX
27/05/2021
11:45:50
00266916828EXPA1
76
9.904
CHIX
27/05/2021
11:48:10
00266917352EXPA1
121
9.904
CHIX
27/05/2021
11:51:19
00266918020EXPA1
76
9.910
CHIX
27/05/2021
11:52:30
00266918286EXPA1
76
9.910
CHIX
27/05/2021
11:52:30
00266918287EXPA1
552
9.908
CHIX
27/05/2021
11:56:20
00266919081EXPA1
20
9.908
CHIX
27/05/2021
12:08:01
00266921936EXPA1
2
9.904
CHIX
27/05/2021
12:09:44
00266922192EXPA1
600
9.906
CHIX
27/05/2021
12:09:44
00266922194EXPA1
74
9.906
CHIX
27/05/2021
12:09:44
00266922195EXPA1
240
9.902
CHIX
27/05/2021
12:12:28
00266922678EXPA1
35
9.902
CHIX
27/05/2021
12:12:28
00266922679EXPA1
27
9.902
CHIX
27/05/2021
12:12:28
00266922680EXPA1
500
9.902
CHIX
27/05/2021
12:12:28
00266922681EXPA1
651
9.902
CHIX
27/05/2021
12:12:28
00266922682EXPA1
476
9.902
CHIX
27/05/2021
12:15:27
00266923089EXPA1
1
9.902
CHIX
27/05/2021
12:15:27
00266923091EXPA1
91
9.904
CHIX
27/05/2021
12:18:37
00266923573EXPA1
209
9.904
CHIX
27/05/2021
12:18:37
00266923575EXPA1
494
9.902
CHIX
27/05/2021
12:22:20
00266924325EXPA1
1
9.902
CHIX
27/05/2021
12:22:20
00266924326EXPA1
345
9.898
CHIX
27/05/2021
12:26:13
00266925140EXPA1
133
9.900
CHIX
27/05/2021
12:28:15
00266925532EXPA1
197
9.900
CHIX
27/05/2021
12:28:15
00266925534EXPA1
181
9.902
CHIX
27/05/2021
12:29:32
00266925779EXPA1
76
9.902
CHIX
27/05/2021
12:29:32
00266925780EXPA1
29
9.902
CHIX
27/05/2021
12:29:32
00266925781EXPA1
175
9.908
CHIX
27/05/2021
12:32:28
00266926389EXPA1
416
9.910
CHIX
27/05/2021
12:33:21
00266926603EXPA1
316
9.912
CHIX
27/05/2021
12:34:50
00266927098EXPA1
83
9.912
CHIX
27/05/2021
12:34:50
00266927099EXPA1
483
9.894
CHIX
27/05/2021
12:43:01
00266928945EXPA1
133
9.900
CHIX
27/05/2021
12:46:16
00266929872EXPA1
303
9.900
CHIX
27/05/2021
12:46:16
00266929875EXPA1
76
9.898
CHIX
27/05/2021
12:48:56
00266930468EXPA1
465
9.898
CHIX
27/05/2021
12:48:56
00266930469EXPA1
370
9.898
CHIX
27/05/2021
12:48:56
00266930471EXPA1
646
9.892
CHIX
27/05/2021
12:55:04
00266932434EXPA1
328
9.892
CHIX
27/05/2021
12:55:06
00266932437EXPA1
81
9.890
CHIX
27/05/2021
12:59:07
00266933597EXPA1
83
9.890
CHIX
27/05/2021
12:59:07
00266933599EXPA1
792
9.890
CHIX
27/05/2021
12:59:07
00266933600EXPA1
100
9.890
CHIX
27/05/2021
12:59:07
00266933603EXPA1
442
9.892
CHIX
27/05/2021
12:59:39
00266933819EXPA1
88
9.892
CHIX
27/05/2021
12:59:39
00266933820EXPA1
171
9.892
CHIX
27/05/2021
12:59:39
00266933821EXPA1
444
9.896
CHIX
27/05/2021
13:01:28
00266934812EXPA1
317
9.896
CHIX
27/05/2021
13:01:28
00266934814EXPA1
511
9.904
CHIX
27/05/2021
13:02:43
00266935290EXPA1
121
9.914
CHIX
27/05/2021
13:07:31
00266937099EXPA1
277
9.914
CHIX
27/05/2021
13:07:31
00266937101EXPA1
637
9.914
CHIX
27/05/2021
13:09:30
00266937712EXPA1
290
9.918
CHIX
27/05/2021
13:19:30
00266941753EXPA1
539
9.920
CHIX
27/05/2021
13:20:42
00266942351EXPA1
87
9.910
CHIX
27/05/2021
13:22:13
00266943193EXPA1
186
9.910
CHIX
27/05/2021
13:23:20
00266943941EXPA1
466
9.910
CHIX
27/05/2021
13:23:20
00266943942EXPA1
40
9.912
CHIX
27/05/2021
13:24:57
00266944497EXPA1
491
9.912
CHIX
27/05/2021
13:24:57
00266944500EXPA1
510
9.916
CHIX
27/05/2021
13:27:01
00266945483EXPA1
448
9.916
CHIX
27/05/2021
13:28:50
00266946525EXPA1
200
9.916
CHIX
27/05/2021
13:28:50
00266946528EXPA1
594
9.922
CHIX
27/05/2021
13:31:09
00266949276EXPA1
121
9.924
CHIX
27/05/2021
13:32:02
00266949937EXPA1
370
9.924
CHIX
27/05/2021
13:32:02
00266949938EXPA1
62
9.924
CHIX
27/05/2021
13:32:02
00266949940EXPA1
594
9.926
CHIX
27/05/2021
13:34:17
00266951697EXPA1
183
9.930
CHIX
27/05/2021
13:35:19
00266952553EXPA1
319
9.904
CHIX
27/05/2021
13:36:49
00266953930EXPA1
200
9.904
CHIX
27/05/2021
13:36:49
00266953933EXPA1
1
9.904
CHIX
27/05/2021
13:37:23
00266954419EXPA1
564
9.904
CHIX
27/05/2021
13:37:23
00266954421EXPA1
521
9.912
CHIX
27/05/2021
13:38:20
00266955054EXPA1
1
9.912
CHIX
27/05/2021
13:38:20
00266955055EXPA1
454
9.912
CHIX
27/05/2021
13:39:41
00266955690EXPA1
166
9.900
CHIX
27/05/2021
13:42:06
00266956989EXPA1
748
9.900
CHIX
27/05/2021
13:42:06
00266956992EXPA1
76
9.900
CHIX
27/05/2021
13:42:06
00266956993EXPA1
654
9.888
CHIX
27/05/2021
13:44:06
00266957949EXPA1
89
9.888
CHIX
27/05/2021
13:44:06
00266957950EXPA1
661
9.864
CHIX
27/05/2021
13:46:57
00266959426EXPA1
3
9.864
CHIX
27/05/2021
13:47:28
00266959631EXPA1
620
9.864
CHIX
27/05/2021
13:47:28
00266959632EXPA1
33
9.864
CHIX
27/05/2021
13:47:46
00266959778EXPA1
275
9.864
CHIX
27/05/2021
13:47:46
00266959781EXPA1
604
9.860
CHIX
27/05/2021
13:48:47
00266960289EXPA1
99
9.866
CHIX
27/05/2021
13:51:49
00266961553EXPA1
19
9.866
CHIX
27/05/2021
13:51:49
00266961555EXPA1
349
9.866
CHIX
27/05/2021
13:51:49
00266961556EXPA1
463
9.856
CHIX
27/05/2021
13:58:48
00266964475EXPA1
586
9.856
CHIX
27/05/2021
13:58:48
00266964476EXPA1
76
9.856
CHIX
27/05/2021
13:58:48
00266964477EXPA1
141
9.856
CHIX
27/05/2021
13:58:48
00266964478EXPA1
46
9.856
CHIX
27/05/2021
13:58:48
00266964479EXPA1
114
9.856
CHIX
27/05/2021
13:58:50
00266964485EXPA1
560
9.856
CHIX
27/05/2021
14:00:12
00266965171EXPA1
621
9.868
CHIX
27/05/2021
14:00:45
00266965404EXPA1
449
9.882
CHIX
27/05/2021
14:02:32
00266966553EXPA1
611
9.888
CHIX
27/05/2021
14:03:40
00266967107EXPA1
247
9.892
CHIX
27/05/2021
14:05:07
00266967758EXPA1
200
9.892
CHIX
27/05/2021
14:05:07
00266967759EXPA1
281
9.898
CHIX
27/05/2021
14:05:24
00266967842EXPA1
473
9.904
CHIX
27/05/2021
14:05:37
00266967911EXPA1
619
9.904
CHIX
27/05/2021
14:06:58
00266968493EXPA1
483
9.902
CHIX
27/05/2021
14:08:15
00266969123EXPA1
17
9.900
CHIX
27/05/2021
14:11:19
00266970411EXPA1
491
9.900
CHIX
27/05/2021
14:11:19
00266970412EXPA1
74
9.900
CHIX
27/05/2021
14:12:06
00266970740EXPA1
76
9.900
CHIX
27/05/2021
14:12:06
00266970742EXPA1
113
9.870
CHIX
27/05/2021
14:17:15
00266972852EXPA1
375
9.870
CHIX
27/05/2021
14:17:15
00266972853EXPA1
57
9.862
CHIX
27/05/2021
14:18:51
00266973507EXPA1
90
9.862
CHIX
27/05/2021
14:18:51
00266973508EXPA1
76
9.862
CHIX
27/05/2021
14:18:51
00266973509EXPA1
565
9.862
CHIX
27/05/2021
14:18:51
00266973510EXPA1
76
9.862
CHIX
27/05/2021
14:18:51
00266973511EXPA1
76
9.862
CHIX
27/05/2021
14:18:51
00266973512EXPA1
522
9.858
CHIX
27/05/2021
14:20:21
00266974069EXPA1
46
9.866
CHIX
27/05/2021
14:22:16
00266974909EXPA1
115
9.866
CHIX
27/05/2021
14:22:16
00266974911EXPA1
407
9.866
CHIX
27/05/2021
14:22:16
00266974915EXPA1
511
9.864
CHIX
27/05/2021
14:23:25
00266975437EXPA1
76
9.864
CHIX
27/05/2021
14:23:25
00266975438EXPA1
437
9.828
CHIX
27/05/2021
14:25:43
00266976764EXPA1
373
9.828
CHIX
27/05/2021
14:25:43
00266976765EXPA1
127
9.828
CHIX
27/05/2021
14:25:43
00266976767EXPA1
480
9.828
CHIX
27/05/2021
14:28:54
00266978308EXPA1
185
9.824
CHIX
27/05/2021
14:30:29
00266978952EXPA1
509
9.824
CHIX
27/05/2021
14:30:34
00266979012EXPA1
517
9.832
CHIX
27/05/2021
14:32:12
00266979755EXPA1
454
9.808
CHIX
27/05/2021
14:34:47
00266980954EXPA1
414
9.806
CHIX
27/05/2021
14:38:03
00266982778EXPA1
248
9.788
CHIX
27/05/2021
14:46:44
00266986758EXPA1
466
9.788
CHIX
27/05/2021
14:46:45
00266986763EXPA1
611
9.780
CHIX
27/05/2021
14:47:49
00266987310EXPA1
136
9.780
CHIX
27/05/2021
14:47:51
00266987339EXPA1
291
9.768
CHIX
27/05/2021
14:50:08
00266988653EXPA1
445
9.760
CHIX
27/05/2021
14:51:20
00266989693EXPA1
564
9.760
CHIX
27/05/2021
14:53:43
00266990668EXPA1
459
9.760
CHIX
27/05/2021
14:53:43
00266990670EXPA1
400
9.752
CHIX
27/05/2021
14:57:36
00266992309EXPA1
379
9.762
CHIX
27/05/2021
15:01:17
00266994489EXPA1
270
9.750
CHIX
27/05/2021
15:06:14
00266997109EXPA1
253
9.750
CHIX
27/05/2021
15:06:14
00266997110EXPA1
70
9.750
CHIX
27/05/2021
15:06:14
00266997111EXPA1
517
9.746
CHIX
27/05/2021
15:09:39
00266998957EXPA1
485
9.746
CHIX
27/05/2021
15:09:45
00266998998EXPA1
498
9.748
CHIX
27/05/2021
15:09:51
00266999027EXPA1
633
9.750
CHIX
27/05/2021
15:10:06
00266999134EXPA1
256
9.750
CHIX
27/05/2021
15:10:11
00266999159EXPA1
665
9.758
CHIX
27/05/2021
15:10:47
00266999431EXPA1
727
9.758
CHIX
27/05/2021
15:10:47
00266999432EXPA1
524
9.762
CHIX
27/05/2021
15:12:08
00267000230EXPA1
143
9.764
CHIX
27/05/2021
15:14:45
00267001662EXPA1
505
9.758
CHIX
27/05/2021
15:15:32
00267002206EXPA1
44
9.758
CHIX
27/05/2021
15:15:36
00267002229EXPA1
415
9.764
CHIX
27/05/2021
15:15:51
00267002372EXPA1
431
9.766
CHIX
27/05/2021
15:16:09
00267002613EXPA1
6
9.766
CHIX
27/05/2021
15:16:09
00267002615EXPA1
14
9.740
CHIX
27/05/2021
15:22:05
00267007243EXPA1
44
9.740
CHIX
27/05/2021
15:22:05
00267007247EXPA1
398
9.740
CHIX
27/05/2021
15:22:06
00267007253EXPA1
641
9.740
CHIX
27/05/2021
15:23:34
00267008468EXPA1
200
9.736
CHIX
27/05/2021
15:24:19
00267009292EXPA1
116
9.736
CHIX
27/05/2021
15:24:19
00267009293EXPA1
180
9.878
TRQX
27/05/2021
07:33:12
00266863680EXPA1
500
9.878
TRQX
27/05/2021
07:33:12
00266863681EXPA1
1403
9.898
TRQX
27/05/2021
07:56:04
00266868934EXPA1
99
9.880
TRQX
27/05/2021
08:06:00
00266871080EXPA1
3
9.870
TRQX
27/05/2021
08:10:28
00266872058EXPA1
33
9.872
TRQX
27/05/2021
08:10:31
00266872068EXPA1
147
9.874
TRQX
27/05/2021
08:10:31
00266872069EXPA1
10
9.872
TRQX
27/05/2021
08:10:31
00266872070EXPA1
9
9.874
TRQX
27/05/2021
08:10:57
00266872153EXPA1
500
9.874
TRQX
27/05/2021
08:10:57
00266872154EXPA1
992
9.874
TRQX
27/05/2021
08:10:57
00266872155EXPA1
15
9.864
TRQX
27/05/2021
08:20:18
00266874478EXPA1
500
9.864
TRQX
27/05/2021
08:20:18
00266874479EXPA1
239
9.864
TRQX
27/05/2021
08:20:18
00266874480EXPA1
216
9.864
TRQX
27/05/2021
08:20:18
00266874481EXPA1
95
9.870
TRQX
27/05/2021
08:30:52
00266876770EXPA1
6
9.870
TRQX
27/05/2021
08:30:52
00266876771EXPA1
141
9.870
TRQX
27/05/2021
08:36:46
00266878129EXPA1
100
9.870
TRQX
27/05/2021
08:36:46
00266878130EXPA1
559
9.870
TRQX
27/05/2021
08:36:59
00266878174EXPA1
130
9.878
TRQX
27/05/2021
08:46:22
00266880137EXPA1
220
9.878
TRQX
27/05/2021
08:46:22
00266880138EXPA1
100
9.874
TRQX
27/05/2021
08:47:21
00266880382EXPA1
100
9.872
TRQX
27/05/2021
08:47:24
00266880397EXPA1
77
9.872
TRQX
27/05/2021
08:47:24
00266880399EXPA1
9
9.868
TRQX
27/05/2021
08:48:50
00266880738EXPA1
5
9.868
TRQX
27/05/2021
08:48:50
00266880745EXPA1
2
9.874
TRQX
27/05/2021
08:54:28
00266881820EXPA1
180
9.874
TRQX
27/05/2021
08:54:44
00266881870EXPA1
100
9.874
TRQX
27/05/2021
08:54:44
00266881872EXPA1
402
9.882
TRQX
27/05/2021
08:58:50
00266882690EXPA1
100
9.886
TRQX
27/05/2021
09:12:38
00266885855EXPA1
7
9.888
TRQX
27/05/2021
09:12:41
00266885865EXPA1
2
9.888
TRQX
27/05/2021
09:12:41
00266885866EXPA1
4
9.888
TRQX
27/05/2021
09:12:44
00266885880EXPA1
2
9.888
TRQX
27/05/2021
09:12:44
00266885881EXPA1
180
9.894
TRQX
27/05/2021
09:20:37
00266887599EXPA1
100
9.894
TRQX
27/05/2021
09:20:37
00266887600EXPA1
100
9.894
TRQX
27/05/2021
09:20:37
00266887603EXPA1
180
9.892
TRQX
27/05/2021
09:20:46
00266887642EXPA1
5
9.898
TRQX
27/05/2021
09:28:04
00266889289EXPA1
100
9.898
TRQX
27/05/2021
09:32:07
00266890048EXPA1
628
9.900
TRQX
27/05/2021
09:32:37
00266890148EXPA1
740
9.900
TRQX
27/05/2021
09:36:18
00266890785EXPA1
180
9.894
TRQX
27/05/2021
09:37:49
00266891063EXPA1
253
9.894
TRQX
27/05/2021
09:37:49
00266891066EXPA1
180
9.890
TRQX
27/05/2021
09:42:09
00266891938EXPA1
72
9.890
TRQX
27/05/2021
09:42:15
00266891978EXPA1
132
9.884
TRQX
27/05/2021
09:49:14
00266893198EXPA1
100
9.884
TRQX
27/05/2021
09:49:14
00266893199EXPA1
28
9.884
TRQX
27/05/2021
09:49:14
00266893200EXPA1
772
9.890
TRQX
27/05/2021
10:01:33
00266896164EXPA1
4
9.878
TRQX
27/05/2021
10:04:13
00266896664EXPA1
2
9.878
TRQX
27/05/2021
10:04:13
00266896665EXPA1
2
9.884
TRQX
27/05/2021
10:07:58
00266897517EXPA1
544
9.884
TRQX
27/05/2021
10:08:02
00266897537EXPA1
284
9.884
TRQX
27/05/2021
10:08:02
00266897538EXPA1
20
9.882
TRQX
27/05/2021
10:16:45
00266899697EXPA1
100
9.882
TRQX
27/05/2021
10:16:45
00266899700EXPA1
10
9.878
TRQX
27/05/2021
10:28:37
00266902195EXPA1
488
9.884
TRQX
27/05/2021
10:29:50
00266902398EXPA1
100
9.884
TRQX
27/05/2021
10:29:50
00266902399EXPA1
886
9.884
TRQX
27/05/2021
10:29:50
00266902400EXPA1
6
9.878
TRQX
27/05/2021
10:34:42
00266903326EXPA1
92
9.878
TRQX
27/05/2021
10:34:42
00266903331EXPA1
404
9.886
TRQX
27/05/2021
10:47:17
00266906418EXPA1
40
9.882
TRQX
27/05/2021
11:05:45
00266909536EXPA1
2573
9.894
TRQX
27/05/2021
11:16:41
00266911310EXPA1
100
9.892
TRQX
27/05/2021
11:36:33
00266915260EXPA1
24
9.898
TRQX
27/05/2021
11:44:44
00266916622EXPA1
21
9.898
TRQX
27/05/2021
11:44:44
00266916623EXPA1
180
9.908
TRQX
27/05/2021
11:55:48
00266918962EXPA1
337
9.908
TRQX
27/05/2021
11:56:20
00266919079EXPA1
134
9.906
TRQX
27/05/2021
11:58:48
00266919474EXPA1
1487
9.920
TRQX
27/05/2021
12:00:19
00266920084EXPA1
3
9.908
TRQX
27/05/2021
12:08:01
00266921934EXPA1
2
9.908
TRQX
27/05/2021
12:08:01
00266921937EXPA1
180
9.902
TRQX
27/05/2021
12:15:27
00266923092EXPA1
98
9.902
TRQX
27/05/2021
12:15:27
00266923093EXPA1
13
9.904
TRQX
27/05/2021
12:18:37
00266923570EXPA1
4
9.904
TRQX
27/05/2021
12:18:37
00266923572EXPA1
1
9.904
TRQX
27/05/2021
12:18:37
00266923576EXPA1
319
9.904
TRQX
27/05/2021
12:19:38
00266923840EXPA1
17
9.904
TRQX
27/05/2021
12:19:38
00266923841EXPA1
1
9.904
TRQX
27/05/2021
12:19:38
00266923842EXPA1
3
9.904
TRQX
27/05/2021
12:19:38
00266923843EXPA1
61
9.904
TRQX
27/05/2021
12:19:38
00266923844EXPA1
500
9.904
TRQX
27/05/2021
12:19:55
00266923868EXPA1
530
9.904
TRQX
27/05/2021
12:19:55
00266923869EXPA1
180
9.900
TRQX
27/05/2021
12:22:20
00266924328EXPA1
148
9.902
TRQX
27/05/2021
12:22:20
00266924330EXPA1
96
9.902
TRQX
27/05/2021
12:22:20
00266924331EXPA1
100
9.902
TRQX
27/05/2021
12:22:20
00266924332EXPA1
288
9.900
TRQX
27/05/2021
12:46:16
00266929873EXPA1
15
9.898
TRQX
27/05/2021
12:48:56
00266930467EXPA1
474
9.914
TRQX
27/05/2021
13:07:31
00266937103EXPA1
25
9.918
TRQX
27/05/2021
13:18:50
00266941409EXPA1
250
9.918
TRQX
27/05/2021
13:18:50
00266941410EXPA1
231
9.918
TRQX
27/05/2021
13:18:50
00266941411EXPA1
4
9.918
TRQX
27/05/2021
13:18:50
00266941412EXPA1
180
9.918
TRQX
27/05/2021
13:19:30
00266941754EXPA1
343
9.920
TRQX
27/05/2021
13:20:42
00266942349EXPA1
237
9.912
TRQX
27/05/2021
13:22:13
00266943196EXPA1
2
9.912
TRQX
27/05/2021
13:22:13
00266943197EXPA1
2
9.912
TRQX
27/05/2021
13:22:13
00266943198EXPA1
1
9.910
TRQX
27/05/2021
13:23:20
00266943939EXPA1
12
9.910
TRQX
27/05/2021
13:23:20
00266943940EXPA1
54
9.916
TRQX
27/05/2021
13:28:50
00266946526EXPA1
2
9.918
TRQX
27/05/2021
13:32:59
00266950731EXPA1
30
9.918
TRQX
27/05/2021
13:32:59
00266950732EXPA1
282
9.918
TRQX
27/05/2021
13:32:59
00266950733EXPA1
1062
9.918
TRQX
27/05/2021
13:32:59
00266950734EXPA1
180
9.926
TRQX
27/05/2021
13:34:20
00266951774EXPA1
95
9.926
TRQX
27/05/2021
13:34:20
00266951775EXPA1
100
9.930
TRQX
27/05/2021
13:35:19
00266952551EXPA1
21
9.904
TRQX
27/05/2021
13:36:49
00266953932EXPA1
55
9.904
TRQX
27/05/2021
13:36:49
00266953934EXPA1
332
9.904
TRQX
27/05/2021
13:36:49
00266953935EXPA1
19
9.904
TRQX
27/05/2021
13:37:23
00266954418EXPA1
2
9.904
TRQX
27/05/2021
13:37:23
00266954420EXPA1
21
9.904
TRQX
27/05/2021
13:37:23
00266954422EXPA1
180
9.912
TRQX
27/05/2021
13:39:44
00266955705EXPA1
180
9.912
TRQX
27/05/2021
13:39:44
00266955706EXPA1
100
9.912
TRQX
27/05/2021
13:39:44
00266955707EXPA1
474
9.912
TRQX
27/05/2021
13:39:47
00266955755EXPA1
9
9.860
TRQX
27/05/2021
13:50:30
00266961041EXPA1
335
9.860
TRQX
27/05/2021
13:50:30
00266961042EXPA1
6
9.904
TRQX
27/05/2021
14:09:29
00266969719EXPA1
13
9.866
TRQX
27/05/2021
14:22:16
00266974910EXPA1
45
9.866
TRQX
27/05/2021
14:22:16
00266974913EXPA1
232
9.864
TRQX
27/05/2021
14:23:25
00266975439EXPA1
110
9.834
TRQX
27/05/2021
14:25:20
00266976533EXPA1
100
9.834
TRQX
27/05/2021
14:25:20
00266976534EXPA1
329
9.824
TRQX
27/05/2021
14:30:34
00266979011EXPA1
58
9.788
TRQX
27/05/2021
14:46:45
00266986762EXPA1
19
9.788
TRQX
27/05/2021
14:46:50
00266986798EXPA1
41
9.788
TRQX
27/05/2021
14:46:51
00266986816EXPA1
64
9.788
TRQX
27/05/2021
14:46:51
00266986817EXPA1
375
9.780
TRQX
27/05/2021
14:47:51
00266987336EXPA1
40
9.760
TRQX
27/05/2021
14:51:20
00266989685EXPA1
190
9.760
TRQX
27/05/2021
14:51:20
00266989690EXPA1
100
9.760
TRQX
27/05/2021
14:51:20
00266989692EXPA1
322
9.760
TRQX
27/05/2021
14:52:26
00266990127EXPA1
327
9.762
TRQX
27/05/2021
14:54:53
00266991180EXPA1
100
9.752
TRQX
27/05/2021
14:57:36
00266992305EXPA1
293
9.744
TRQX
27/05/2021
15:03:02
00266995299EXPA1
306
9.752
TRQX
27/05/2021
15:08:43
00266998448EXPA1
17
9.760
TRQX
27/05/2021
15:15:48
00267002342EXPA1
19
9.760
TRQX
27/05/2021
15:15:48
00267002343EXPA1
464
9.750
TRQX
27/05/2021
15:17:36
00267003515EXPA1
76
9.802
XLON
27/05/2021
07:02:39
00266856463EXPA1
481
9.802
XLON
27/05/2021
07:02:39
00266856464EXPA1
107
9.810
XLON
27/05/2021
07:04:54
00266856970EXPA1
121
9.810
XLON
27/05/2021
07:04:54
00266856971EXPA1
114
9.810
XLON
27/05/2021
07:04:54
00266856972EXPA1
73
9.810
XLON
27/05/2021
07:04:54
00266856973EXPA1
111
9.842
XLON
27/05/2021
07:08:07
00266857750EXPA1
170
9.842
XLON
27/05/2021
07:08:07
00266857751EXPA1
137
9.860
XLON
27/05/2021
07:11:31
00266858263EXPA1
1321
9.860
XLON
27/05/2021
07:11:31
00266858264EXPA1
285
9.854
XLON
27/05/2021
07:12:30
00266858388EXPA1
256
9.854
XLON
27/05/2021
07:12:30
00266858389EXPA1
200
9.874
XLON
27/05/2021
07:16:19
00266859553EXPA1
422
9.874
XLON
27/05/2021
07:16:49
00266859669EXPA1
206
9.878
XLON
27/05/2021
07:33:12
00266863682EXPA1
561
9.876
XLON
27/05/2021
07:33:13
00266863683EXPA1
506
9.876
XLON
27/05/2021
07:36:33
00266864254EXPA1
572
9.872
XLON
27/05/2021
07:39:13
00266864973EXPA1
548
9.854
XLON
27/05/2021
07:40:15
00266865379EXPA1
522
9.850
XLON
27/05/2021
07:40:19
00266865428EXPA1
491
9.850
XLON
27/05/2021
07:40:19
00266865429EXPA1
987
9.850
XLON
27/05/2021
07:40:30
00266865475EXPA1
200
9.874
XLON
27/05/2021
07:48:00
00266867242EXPA1
150
9.874
XLON
27/05/2021
07:49:30
00266867507EXPA1
200
9.882
XLON
27/05/2021
07:53:04
00266868315EXPA1
74
9.882
XLON
27/05/2021
07:53:04
00266868318EXPA1
155
9.884
XLON
27/05/2021
07:53:04
00266868320EXPA1
73
9.884
XLON
27/05/2021
07:53:04
00266868321EXPA1
150
9.884
XLON
27/05/2021
07:53:04
00266868322EXPA1
538
9.878
XLON
27/05/2021
07:54:41
00266868731EXPA1
200
9.896
XLON
27/05/2021
07:59:08
00266869609EXPA1
707
9.896
XLON
27/05/2021
07:59:08
00266869610EXPA1
143
9.896
XLON
27/05/2021
07:59:08
00266869611EXPA1
702
9.896
XLON
27/05/2021
07:59:08
00266869612EXPA1
200
9.898
XLON
27/05/2021
08:01:00
00266869954EXPA1
71
9.898
XLON
27/05/2021
08:01:04
00266869969EXPA1
489
9.898
XLON
27/05/2021
08:01:04
00266869970EXPA1
255
9.898
XLON
27/05/2021
08:01:04
00266869971EXPA1
556
9.890
XLON
27/05/2021
08:02:29
00266870231EXPA1
17
9.878
XLON
27/05/2021
08:04:02
00266870639EXPA1
200
9.880
XLON
27/05/2021
08:04:05
00266870667EXPA1
250
9.880
XLON
27/05/2021
08:04:05
00266870668EXPA1
344
9.880
XLON
27/05/2021
08:04:05
00266870669EXPA1
200
9.880
XLON
27/05/2021
08:04:05
00266870670EXPA1
250
9.880
XLON
27/05/2021
08:04:05
00266870671EXPA1
384
9.880
XLON
27/05/2021
08:05:30
00266870954EXPA1
1
9.878
XLON
27/05/2021
08:06:00
00266871074EXPA1
200
9.880
XLON
27/05/2021
08:06:00
00266871075EXPA1
150
9.880
XLON
27/05/2021
08:06:00
00266871078EXPA1
129
9.880
XLON
27/05/2021
08:06:05
00266871110EXPA1
486
9.876
XLON
27/05/2021
08:07:30
00266871457EXPA1
457
9.870
XLON
27/05/2021
08:09:58
00266871960EXPA1
226
9.870
XLON
27/05/2021
08:10:28
00266872057EXPA1
176
9.872
XLON
27/05/2021
08:13:25
00266872801EXPA1
178
9.872
XLON
27/05/2021
08:13:25
00266872802EXPA1
2
9.872
XLON
27/05/2021
08:13:54
00266872959EXPA1
200
9.872
XLON
27/05/2021
08:13:57
00266872978EXPA1
161
9.872
XLON
27/05/2021
08:13:57
00266872979EXPA1
200
9.866
XLON
27/05/2021
08:17:50
00266873962EXPA1
200
9.862
XLON
27/05/2021
08:18:20
00266874119EXPA1
177
9.862
XLON
27/05/2021
08:18:20
00266874120EXPA1
170
9.862
XLON
27/05/2021
08:18:20
00266874122EXPA1
70
9.860
XLON
27/05/2021
08:18:27
00266874157EXPA1
457
9.860
XLON
27/05/2021
08:18:27
00266874158EXPA1
252
9.860
XLON
27/05/2021
08:18:27
00266874159EXPA1
100
9.860
XLON
27/05/2021
08:18:27
00266874160EXPA1
1578
9.860
XLON
27/05/2021
08:18:27
00266874161EXPA1
200
9.866
XLON
27/05/2021
08:23:43
00266875253EXPA1
208
9.866
XLON
27/05/2021
08:23:43
00266875254EXPA1
200
9.868
XLON
27/05/2021
08:24:37
00266875425EXPA1
215
9.872
XLON
27/05/2021
08:30:26
00266876603EXPA1
156
9.872
XLON
27/05/2021
08:30:26
00266876604EXPA1
80
9.872
XLON
27/05/2021
08:30:26
00266876605EXPA1
114
9.872
XLON
27/05/2021
08:30:26
00266876606EXPA1
76
9.872
XLON
27/05/2021
08:30:26
00266876607EXPA1
76
9.872
XLON
27/05/2021
08:30:26
00266876608EXPA1
447
9.870
XLON
27/05/2021
08:30:47
00266876707EXPA1
200
9.872
XLON
27/05/2021
08:32:04
00266877051EXPA1
565
9.870
XLON
27/05/2021
08:34:37
00266877557EXPA1
200
9.872
XLON
27/05/2021
08:35:51
00266877823EXPA1
533
9.870
XLON
27/05/2021
08:36:23
00266877979EXPA1
200
9.868
XLON
27/05/2021
08:36:28
00266878005EXPA1
200
9.868
XLON
27/05/2021
08:36:31
00266878016EXPA1
200
9.868
XLON
27/05/2021
08:36:56
00266878160EXPA1
179
9.868
XLON
27/05/2021
08:36:56
00266878161EXPA1
213
9.868
XLON
27/05/2021
08:36:56
00266878162EXPA1
200
9.878
XLON
27/05/2021
08:44:33
00266879730EXPA1
200
9.878
XLON
27/05/2021
08:44:36
00266879741EXPA1
200
9.878
XLON
27/05/2021
08:44:45
00266879759EXPA1
200
9.878
XLON
27/05/2021
08:44:54
00266879794EXPA1
200
9.874
XLON
27/05/2021
08:45:00
00266879834EXPA1
171
9.874
XLON
27/05/2021
08:45:00
00266879835EXPA1
310
9.874
XLON
27/05/2021
08:45:00
00266879836EXPA1
180
9.874
XLON
27/05/2021
08:45:00
00266879837EXPA1
182
9.874
XLON
27/05/2021
08:45:03
00266879858EXPA1
188
9.874
XLON
27/05/2021
08:45:03
00266879859EXPA1
138
9.874
XLON
27/05/2021
08:45:03
00266879860EXPA1
516
9.874
XLON
27/05/2021
08:46:26
00266880157EXPA1
132
9.870
XLON
27/05/2021
08:46:55
00266880260EXPA1
419
9.870
XLON
27/05/2021
08:46:55
00266880261EXPA1
180
9.874
XLON
27/05/2021
08:47:21
00266880383EXPA1
143
9.874
XLON
27/05/2021
08:47:21
00266880385EXPA1
58
9.874
XLON
27/05/2021
08:47:21
00266880386EXPA1
231
9.874
XLON
27/05/2021
08:47:21
00266880387EXPA1
185
9.874
XLON
27/05/2021
08:47:21
00266880389EXPA1
188
9.874
XLON
27/05/2021
08:47:21
00266880390EXPA1
218
9.874
XLON
27/05/2021
08:47:21
00266880391EXPA1
63
9.872
XLON
27/05/2021
08:47:24
00266880402EXPA1
584
9.868
XLON
27/05/2021
08:48:03
00266880584EXPA1
225
9.868
XLON
27/05/2021
08:48:03
00266880585EXPA1
200
9.868
XLON
27/05/2021
08:48:50
00266880739EXPA1
224
9.868
XLON
27/05/2021
08:48:50
00266880740EXPA1
144
9.868
XLON
27/05/2021
08:48:50
00266880742EXPA1
200
9.868
XLON
27/05/2021
08:49:21
00266880814EXPA1
169
9.876
XLON
27/05/2021
08:50:15
00266880973EXPA1
199
9.876
XLON
27/05/2021
08:50:15
00266880974EXPA1
178
9.876
XLON
27/05/2021
08:50:15
00266880975EXPA1
128
9.876
XLON
27/05/2021
08:50:15
00266880976EXPA1
69
9.876
XLON
27/05/2021
08:50:15
00266880977EXPA1
10
9.876
XLON
27/05/2021
08:50:15
00266880978EXPA1
200
9.878
XLON
27/05/2021
08:50:43
00266881072EXPA1
250
9.878
XLON
27/05/2021
08:50:43
00266881073EXPA1
146
9.878
XLON
27/05/2021
08:50:43
00266881074EXPA1
564
9.878
XLON
27/05/2021
08:50:43
00266881076EXPA1
229
9.878
XLON
27/05/2021
08:50:43
00266881077EXPA1
514
9.874
XLON
27/05/2021
08:53:10
00266881543EXPA1
572
9.874
XLON
27/05/2021
08:54:44
00266881868EXPA1
360
9.874
XLON
27/05/2021
08:54:44
00266881871EXPA1
367
9.874
XLON
27/05/2021
08:54:44
00266881873EXPA1
262
9.882
XLON
27/05/2021
08:59:58
00266883011EXPA1
20
9.884
XLON
27/05/2021
09:00:31
00266883144EXPA1
126
9.882
XLON
27/05/2021
09:03:57
00266883813EXPA1
108
9.882
XLON
27/05/2021
09:03:57
00266883814EXPA1
142
9.886
XLON
27/05/2021
09:04:11
00266883951EXPA1
143
9.886
XLON
27/05/2021
09:04:11
00266883952EXPA1
26
9.886
XLON
27/05/2021
09:04:29
00266884021EXPA1
200
9.886
XLON
27/05/2021
09:05:02
00266884191EXPA1
200
9.886
XLON
27/05/2021
09:05:26
00266884261EXPA1
200
9.886
XLON
27/05/2021
09:05:35
00266884298EXPA1
200
9.886
XLON
27/05/2021
09:05:41
00266884309EXPA1
200
9.886
XLON
27/05/2021
09:05:47
00266884364EXPA1
200
9.886
XLON
27/05/2021
09:10:00
00266885356EXPA1
56
9.886
XLON
27/05/2021
09:10:00
00266885357EXPA1
360
9.886
XLON
27/05/2021
09:10:24
00266885437EXPA1
458
9.888
XLON
27/05/2021
09:12:33
00266885835EXPA1
200
9.886
XLON
27/05/2021
09:12:38
00266885854EXPA1
219
9.890
XLON
27/05/2021
09:13:17
00266886001EXPA1
360
9.890
XLON
27/05/2021
09:17:39
00266886866EXPA1
240
9.890
XLON
27/05/2021
09:17:39
00266886868EXPA1
640
9.894
XLON
27/05/2021
09:20:32
00266887577EXPA1
360
9.892
XLON
27/05/2021
09:20:46
00266887643EXPA1
475
9.890
XLON
27/05/2021
09:21:15
00266887722EXPA1
10
9.890
XLON
27/05/2021
09:21:32
00266887782EXPA1
472
9.898
XLON
27/05/2021
09:27:30
00266889149EXPA1
200
9.898
XLON
27/05/2021
09:28:07
00266889301EXPA1
108
9.898
XLON
27/05/2021
09:28:07
00266889302EXPA1
88
9.898
XLON
27/05/2021
09:28:32
00266889395EXPA1
101
9.898
XLON
27/05/2021
09:28:32
00266889396EXPA1
129
9.898
XLON
27/05/2021
09:28:32
00266889397EXPA1
200
9.898
XLON
27/05/2021
09:28:37
00266889409EXPA1
90
9.898
XLON
27/05/2021
09:28:37
00266889410EXPA1
200
9.898
XLON
27/05/2021
09:30:32
00266889822EXPA1
200
9.898
XLON
27/05/2021
09:30:44
00266889847EXPA1
242
9.902
XLON
27/05/2021
09:33:36
00266890294EXPA1
121
9.902
XLON
27/05/2021
09:33:36
00266890295EXPA1
441
9.898
XLON
27/05/2021
09:34:48
00266890494EXPA1
360
9.890
XLON
27/05/2021
09:42:09
00266891942EXPA1
267
9.886
XLON
27/05/2021
09:43:36
00266892230EXPA1
203
9.886
XLON
27/05/2021
09:43:36
00266892231EXPA1
147
9.886
XLON
27/05/2021
09:45:00
00266892471EXPA1
685
9.886
XLON
27/05/2021
09:45:00
00266892472EXPA1
76
9.886
XLON
27/05/2021
09:45:00
00266892473EXPA1
160
9.886
XLON
27/05/2021
09:45:00
00266892474EXPA1
200
9.886
XLON
27/05/2021
09:45:00
00266892475EXPA1
193
9.886
XLON
27/05/2021
09:45:00
00266892476EXPA1
143
9.888
XLON
27/05/2021
09:51:06
00266893568EXPA1
321
9.888
XLON
27/05/2021
09:51:06
00266893569EXPA1
159
9.886
XLON
27/05/2021
09:55:34
00266894426EXPA1
896
9.886
XLON
27/05/2021
09:55:34
00266894427EXPA1
12
9.898
XLON
27/05/2021
09:58:38
00266895149EXPA1
1595
9.898
XLON
27/05/2021
09:58:40
00266895158EXPA1
622
9.894
XLON
27/05/2021
09:59:42
00266895381EXPA1
712
9.890
XLON
27/05/2021
10:01:35
00266896176EXPA1
200
9.878
XLON
27/05/2021
10:04:13
00266896667EXPA1
172
9.886
XLON
27/05/2021
10:05:09
00266896905EXPA1
360
9.886
XLON
27/05/2021
10:05:09
00266896907EXPA1
150
9.886
XLON
27/05/2021
10:05:09
00266896909EXPA1
200
9.886
XLON
27/05/2021
10:05:09
00266896910EXPA1
83
9.886
XLON
27/05/2021
10:05:09
00266896912EXPA1
18
9.886
XLON
27/05/2021
10:05:09
00266896913EXPA1
360
9.884
XLON
27/05/2021
10:07:58
00266897518EXPA1
340
9.884
XLON
27/05/2021
10:08:02
00266897539EXPA1
623
9.882
XLON
27/05/2021
10:10:06
00266898078EXPA1
96
9.886
XLON
27/05/2021
10:11:57
00266898574EXPA1
193
9.886
XLON
27/05/2021
10:11:57
00266898576EXPA1
113
9.886
XLON
27/05/2021
10:11:57
00266898577EXPA1
155
9.886
XLON
27/05/2021
10:11:57
00266898578EXPA1
155
9.886
XLON
27/05/2021
10:11:57
00266898579EXPA1
200
9.886
XLON
27/05/2021
10:11:57
00266898580EXPA1
89
9.886
XLON
27/05/2021
10:11:57
00266898581EXPA1
89
9.886
XLON
27/05/2021
10:11:57
00266898582EXPA1
137
9.886
XLON
27/05/2021
10:11:57
00266898583EXPA1
89
9.886
XLON
27/05/2021
10:11:57
00266898584EXPA1
116
9.886
XLON
27/05/2021
10:11:57
00266898585EXPA1
461
9.882
XLON
27/05/2021
10:13:53
00266899018EXPA1
502
9.878
XLON
27/05/2021
10:15:10
00266899321EXPA1
200
9.882
XLON
27/05/2021
10:17:39
00266899800EXPA1
150
9.882
XLON
27/05/2021
10:17:39
00266899801EXPA1
200
9.882
XLON
27/05/2021
10:18:03
00266899888EXPA1
200
9.882
XLON
27/05/2021
10:18:26
00266899988EXPA1
91
9.886
XLON
27/05/2021
10:21:58
00266900676EXPA1
50
9.886
XLON
27/05/2021
10:22:10
00266900712EXPA1
915
9.886
XLON
27/05/2021
10:22:10
00266900714EXPA1
990
9.884
XLON
27/05/2021
10:25:51
00266901422EXPA1
543
9.880
XLON
27/05/2021
10:26:27
00266901826EXPA1
200
9.878
XLON
27/05/2021
10:28:37
00266902196EXPA1
181
9.882
XLON
27/05/2021
10:32:32
00266902895EXPA1
123
9.882
XLON
27/05/2021
10:32:32
00266902896EXPA1
94
9.882
XLON
27/05/2021
10:32:32
00266902898EXPA1
241
9.882
XLON
27/05/2021
10:32:32
00266902899EXPA1
384
9.878
XLON
27/05/2021
10:32:33
00266902907EXPA1
199
9.878
XLON
27/05/2021
10:34:42
00266903323EXPA1
277
9.878
XLON
27/05/2021
10:34:42
00266903325EXPA1
182
9.878
XLON
27/05/2021
10:34:42
00266903327EXPA1
204
9.878
XLON
27/05/2021
10:34:42
00266903332EXPA1
376
9.878
XLON
27/05/2021
10:35:27
00266903521EXPA1
600
9.880
XLON
27/05/2021
10:40:09
00266904787EXPA1
114
9.880
XLON
27/05/2021
10:40:12
00266904798EXPA1
200
9.890
XLON
27/05/2021
10:40:42
00266904899EXPA1
45
9.890
XLON
27/05/2021
10:40:42
00266904900EXPA1
72
9.890
XLON
27/05/2021
10:40:42
00266904901EXPA1
58
9.890
XLON
27/05/2021
10:40:42
00266904902EXPA1
158
9.890
XLON
27/05/2021
10:40:42
00266904903EXPA1
360
9.890
XLON
27/05/2021
10:40:48
00266904909EXPA1
200
9.890
XLON
27/05/2021
10:40:48
00266904910EXPA1
250
9.890
XLON
27/05/2021
10:40:48
00266904911EXPA1
93
9.890
XLON
27/05/2021
10:40:48
00266904912EXPA1
501
9.884
XLON
27/05/2021
10:41:17
00266905002EXPA1
207
9.884
XLON
27/05/2021
10:43:37
00266905526EXPA1
153
9.884
XLON
27/05/2021
10:43:37
00266905527EXPA1
27
9.884
XLON
27/05/2021
10:43:37
00266905529EXPA1
742
9.884
XLON
27/05/2021
10:44:54
00266905874EXPA1
44
9.886
XLON
27/05/2021
10:47:17
00266906423EXPA1
200
9.878
XLON
27/05/2021
10:49:34
00266906746EXPA1
797
9.878
XLON
27/05/2021
10:49:34
00266906747EXPA1
200
9.878
XLON
27/05/2021
10:51:42
00266907073EXPA1
1119
9.880
XLON
27/05/2021
10:53:25
00266907282EXPA1
1
9.880
XLON
27/05/2021
10:58:18
00266908001EXPA1
28
9.880
XLON
27/05/2021
10:58:18
00266908002EXPA1
182
9.880
XLON
27/05/2021
10:58:18
00266908004EXPA1
722
9.880
XLON
27/05/2021
10:58:18
00266908006EXPA1
1135
9.884
XLON
27/05/2021
11:02:30
00266908803EXPA1
587
9.882
XLON
27/05/2021
11:03:30
00266909034EXPA1
200
9.882
XLON
27/05/2021
11:05:45
00266909545EXPA1
250
9.882
XLON
27/05/2021
11:05:45
00266909546EXPA1
57
9.880
XLON
27/05/2021
11:08:27
00266909990EXPA1
565
9.880
XLON
27/05/2021
11:08:27
00266909991EXPA1
354
9.880
XLON
27/05/2021
11:12:02
00266910547EXPA1
639
9.880
XLON
27/05/2021
11:12:02
00266910549EXPA1
65
9.890
XLON
27/05/2021
11:16:19
00266911245EXPA1
1038
9.892
XLON
27/05/2021
11:19:14
00266911566EXPA1
567
9.890
XLON
27/05/2021
11:21:08
00266911853EXPA1
749
9.888
XLON
27/05/2021
11:23:02
00266912218EXPA1
597
9.882
XLON
27/05/2021
11:24:54
00266913124EXPA1
330
9.890
XLON
27/05/2021
11:29:36
00266914108EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914185EXPA1
360
9.894
XLON
27/05/2021
11:30:06
00266914186EXPA1
87
9.894
XLON
27/05/2021
11:30:06
00266914187EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914188EXPA1
87
9.894
XLON
27/05/2021
11:30:06
00266914189EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914190EXPA1
87
9.894
XLON
27/05/2021
11:30:06
00266914191EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914192EXPA1
87
9.894
XLON
27/05/2021
11:30:06
00266914193EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914194EXPA1
10
9.894
XLON
27/05/2021
11:30:06
00266914195EXPA1
15
9.894
XLON
27/05/2021
11:30:06
00266914196EXPA1
200
9.894
XLON
27/05/2021
11:30:06
00266914198EXPA1
50
9.894
XLON
27/05/2021
11:30:07
00266914200EXPA1
601
9.890
XLON
27/05/2021
11:31:54
00266914474EXPA1
360
9.892
XLON
27/05/2021
11:36:33
00266915261EXPA1
150
9.892
XLON
27/05/2021
11:36:33
00266915262EXPA1
8
9.892
XLON
27/05/2021
11:36:33
00266915267EXPA1
400
9.892
XLON
27/05/2021
11:36:35
00266915278EXPA1
189
9.892
XLON
27/05/2021
11:36:35
00266915279EXPA1
239
9.894
XLON
27/05/2021
11:38:58
00266915638EXPA1
395
9.894
XLON
27/05/2021
11:38:58
00266915639EXPA1
22
9.896
XLON
27/05/2021
11:41:17
00266915990EXPA1
239
9.896
XLON
27/05/2021
11:41:17
00266915991EXPA1
226
9.896
XLON
27/05/2021
11:41:17
00266915992EXPA1
200
9.896
XLON
27/05/2021
11:41:17
00266915993EXPA1
76
9.896
XLON
27/05/2021
11:41:17
00266915994EXPA1
200
9.896
XLON
27/05/2021
11:41:17
00266915995EXPA1
249
9.896
XLON
27/05/2021
11:41:17
00266915996EXPA1
200
9.896
XLON
27/05/2021
11:41:17
00266915997EXPA1
200
9.896
XLON
27/05/2021
11:41:17
00266915998EXPA1
30
9.896
XLON
27/05/2021
11:41:17
00266915999EXPA1
115
9.904
XLON
27/05/2021
11:45:50
00266916826EXPA1
933
9.904
XLON
27/05/2021
11:45:50
00266916827EXPA1
355
9.904
XLON
27/05/2021
11:48:10
00266917351EXPA1
200
9.904
XLON
27/05/2021
11:48:10
00266917353EXPA1
210
9.904
XLON
27/05/2021
11:48:10
00266917354EXPA1
499
9.904
XLON
27/05/2021
11:50:06
00266917759EXPA1
267
9.904
XLON
27/05/2021
11:51:19
00266918021EXPA1
3
9.908
XLON
27/05/2021
11:52:09
00266918218EXPA1
191
9.908
XLON
27/05/2021
11:52:09
00266918219EXPA1
76
9.908
XLON
27/05/2021
11:52:09
00266918220EXPA1
169
9.910
XLON
27/05/2021
11:52:30
00266918283EXPA1
150
9.910
XLON
27/05/2021
11:52:30
00266918285EXPA1
200
9.910
XLON
27/05/2021
11:52:30
00266918288EXPA1
883
9.910
XLON
27/05/2021
11:52:44
00266918337EXPA1
57
9.910
XLON
27/05/2021
11:59:48
00266919663EXPA1
252
9.910
XLON
27/05/2021
11:59:48
00266919664EXPA1
76
9.910
XLON
27/05/2021
11:59:48
00266919665EXPA1
158
9.910
XLON
27/05/2021
11:59:48
00266919666EXPA1
4
9.910
XLON
27/05/2021
11:59:48
00266919667EXPA1
13
9.910
XLON
27/05/2021
11:59:48
00266919668EXPA1
744
9.928
XLON
27/05/2021
12:02:12
00266920956EXPA1
671
9.920
XLON
27/05/2021
12:03:39
00266921236EXPA1
200
9.912
XLON
27/05/2021
12:04:33
00266921410EXPA1
169
9.912
XLON
27/05/2021
12:04:33
00266921411EXPA1
474
9.910
XLON
27/05/2021
12:06:32
00266921685EXPA1
126
9.910
XLON
27/05/2021
12:06:32
00266921686EXPA1
200
9.908
XLON
27/05/2021
12:08:01
00266921933EXPA1
200
9.908
XLON
27/05/2021
12:08:48
00266922048EXPA1
200
9.904
XLON
27/05/2021
12:09:44
00266922193EXPA1
595
9.902
XLON
27/05/2021
12:10:35
00266922418EXPA1
843
9.902
XLON
27/05/2021
12:15:27
00266923090EXPA1
360
9.902
XLON
27/05/2021
12:22:20
00266924327EXPA1
200
9.900
XLON
27/05/2021
12:22:20
00266924329EXPA1
62
9.900
XLON
27/05/2021
12:26:13
00266925133EXPA1
37
9.900
XLON
27/05/2021
12:26:13
00266925134EXPA1
76
9.900
XLON
27/05/2021
12:26:13
00266925135EXPA1
200
9.900
XLON
27/05/2021
12:26:13
00266925136EXPA1
7
9.900
XLON
27/05/2021
12:26:13
00266925137EXPA1
30
9.900
XLON
27/05/2021
12:26:13
00266925138EXPA1
541
9.898
XLON
27/05/2021
12:26:13
00266925139EXPA1
278
9.898
XLON
27/05/2021
12:26:13
00266925141EXPA1
200
9.900
XLON
27/05/2021
12:28:14
00266925527EXPA1
31
9.900
XLON
27/05/2021
12:28:15
00266925533EXPA1
147
9.902
XLON
27/05/2021
12:29:32
00266925775EXPA1
102
9.902
XLON
27/05/2021
12:29:32
00266925776EXPA1
268
9.902
XLON
27/05/2021
12:29:32
00266925778EXPA1
503
9.908
XLON
27/05/2021
12:30:27
00266925988EXPA1
457
9.908
XLON
27/05/2021
12:31:02
00266926089EXPA1
139
9.908
XLON
27/05/2021
12:32:28
00266926388EXPA1
921
9.910
XLON
27/05/2021
12:33:21
00266926601EXPA1
916
9.912
XLON
27/05/2021
12:34:50
00266927100EXPA1
450
9.906
XLON
27/05/2021
12:36:40
00266927497EXPA1
200
9.902
XLON
27/05/2021
12:37:40
00266927647EXPA1
207
9.902
XLON
27/05/2021
12:37:40
00266927648EXPA1
500
9.902
XLON
27/05/2021
12:37:40
00266927649EXPA1
353
9.902
XLON
27/05/2021
12:37:40
00266927650EXPA1
417
9.902
XLON
27/05/2021
12:37:40
00266927651EXPA1
200
9.898
XLON
27/05/2021
12:40:19
00266928295EXPA1
300
9.898
XLON
27/05/2021
12:40:19
00266928296EXPA1
514
9.898
XLON
27/05/2021
12:40:19
00266928297EXPA1
500
9.896
XLON
27/05/2021
12:40:46
00266928403EXPA1
1073
9.894
XLON
27/05/2021
12:43:01
00266928946EXPA1
981
9.900
XLON
27/05/2021
12:46:16
00266929874EXPA1
5
9.898
XLON
27/05/2021
12:48:56
00266930470EXPA1
52
9.898
XLON
27/05/2021
12:48:56
00266930472EXPA1
781
9.898
XLON
27/05/2021
12:48:56
00266930473EXPA1
242
9.896
XLON
27/05/2021
12:52:29
00266931673EXPA1
1
9.896
XLON
27/05/2021
12:52:29
00266931674EXPA1
5
9.896
XLON
27/05/2021
12:52:29
00266931675EXPA1
1503
9.896
XLON
27/05/2021
12:52:29
00266931676EXPA1
5
9.896
XLON
27/05/2021
12:52:29
00266931677EXPA1
210
9.896
XLON
27/05/2021
12:52:29
00266931678EXPA1
27
9.896
XLON
27/05/2021
12:52:29
00266931679EXPA1
10
9.892
XLON
27/05/2021
12:55:04
00266932435EXPA1
716
9.892
XLON
27/05/2021
12:55:06
00266932436EXPA1
335
9.890
XLON
27/05/2021
12:56:41
00266932955EXPA1
139
9.892
XLON
27/05/2021
12:59:39
00266933818EXPA1
172
9.892
XLON
27/05/2021
12:59:39
00266933822EXPA1
76
9.896
XLON
27/05/2021
13:01:28
00266934813EXPA1
2
9.896
XLON
27/05/2021
13:01:28
00266934815EXPA1
3
9.896
XLON
27/05/2021
13:01:28
00266934816EXPA1
662
9.904
XLON
27/05/2021
13:02:43
00266935288EXPA1
159
9.904
XLON
27/05/2021
13:02:43
00266935289EXPA1
10
9.904
XLON
27/05/2021
13:02:43
00266935291EXPA1
101
9.910
XLON
27/05/2021
13:04:17
00266935811EXPA1
167
9.910
XLON
27/05/2021
13:04:17
00266935812EXPA1
229
9.910
XLON
27/05/2021
13:04:17
00266935813EXPA1
158
9.910
XLON
27/05/2021
13:04:17
00266935814EXPA1
200
9.910
XLON
27/05/2021
13:04:17
00266935815EXPA1
249
9.910
XLON
27/05/2021
13:04:17
00266935816EXPA1
2
9.910
XLON
27/05/2021
13:04:17
00266935817EXPA1
199
9.910
XLON
27/05/2021
13:04:17
00266935818EXPA1
119
9.910
XLON
27/05/2021
13:04:17
00266935819EXPA1
482
9.918
XLON
27/05/2021
13:06:16
00266936647EXPA1
225
9.918
XLON
27/05/2021
13:06:16
00266936648EXPA1
229
9.914
XLON
27/05/2021
13:07:31
00266937100EXPA1
177
9.914
XLON
27/05/2021
13:07:31
00266937102EXPA1
200
9.914
XLON
27/05/2021
13:09:30
00266937711EXPA1
197
9.914
XLON
27/05/2021
13:09:35
00266937730EXPA1
469
9.914
XLON
27/05/2021
13:09:35
00266937731EXPA1
180
9.912
XLON
27/05/2021
13:11:46
00266938634EXPA1
1136
9.912
XLON
27/05/2021
13:11:51
00266938691EXPA1
200
9.912
XLON
27/05/2021
13:13:49
00266939565EXPA1
223
9.912
XLON
27/05/2021
13:13:49
00266939566EXPA1
205
9.912
XLON
27/05/2021
13:13:49
00266939567EXPA1
157
9.912
XLON
27/05/2021
13:13:49
00266939568EXPA1
775
9.912
XLON
27/05/2021
13:13:49
00266939569EXPA1
502
9.912
XLON
27/05/2021
13:16:00
00266940464EXPA1
360
9.918
XLON
27/05/2021
13:19:30
00266941752EXPA1
200
9.918
XLON
27/05/2021
13:19:30
00266941755EXPA1
1163
9.920
XLON
27/05/2021
13:20:42
00266942350EXPA1
200
9.912
XLON
27/05/2021
13:22:13
00266943194EXPA1
207
9.912
XLON
27/05/2021
13:22:13
00266943195EXPA1
200
9.910
XLON
27/05/2021
13:23:20
00266943937EXPA1
1098
9.912
XLON
27/05/2021
13:24:57
00266944492EXPA1
1029
9.916
XLON
27/05/2021
13:27:01
00266945484EXPA1
72
9.916
XLON
27/05/2021
13:27:01
00266945485EXPA1
18
9.916
XLON
27/05/2021
13:28:50
00266946522EXPA1
1
9.916
XLON
27/05/2021
13:28:50
00266946523EXPA1
608
9.914
XLON
27/05/2021
13:29:10
00266946684EXPA1
600
9.912
XLON
27/05/2021
13:30:07
00266947781EXPA1
200
9.922
XLON
27/05/2021
13:31:09
00266949274EXPA1
41
9.922
XLON
27/05/2021
13:31:09
00266949279EXPA1
1105
9.924
XLON
27/05/2021
13:32:02
00266949939EXPA1
600
9.920
XLON
27/05/2021
13:32:31
00266950362EXPA1
574
9.918
XLON
27/05/2021
13:33:46
00266951339EXPA1
360
9.926
XLON
27/05/2021
13:34:17
00266951698EXPA1
200
9.926
XLON
27/05/2021
13:34:17
00266951699EXPA1
290
9.926
XLON
27/05/2021
13:34:17
00266951700EXPA1
200
9.930
XLON
27/05/2021
13:35:19
00266952550EXPA1
360
9.930
XLON
27/05/2021
13:35:19
00266952552EXPA1
150
9.930
XLON
27/05/2021
13:35:19
00266952554EXPA1
622
9.926
XLON
27/05/2021
13:35:21
00266952576EXPA1
200
9.904
XLON
27/05/2021
13:36:49
00266953929EXPA1
12
9.904
XLON
27/05/2021
13:36:49
00266953931EXPA1
1146
9.912
XLON
27/05/2021
13:38:20
00266955056EXPA1
300
9.912
XLON
27/05/2021
13:39:41
00266955689EXPA1
653
9.908
XLON
27/05/2021
13:40:37
00266956319EXPA1
604
9.906
XLON
27/05/2021
13:41:21
00266956684EXPA1
10
9.900
XLON
27/05/2021
13:42:06
00266956990EXPA1
146
9.900
XLON
27/05/2021
13:42:06
00266956991EXPA1
595
9.890
XLON
27/05/2021
13:43:03
00266957471EXPA1
302
9.888
XLON
27/05/2021
13:43:20
00266957586EXPA1
72
9.888
XLON
27/05/2021
13:43:20
00266957587EXPA1
508
9.888
XLON
27/05/2021
13:43:37
00266957748EXPA1
10
9.888
XLON
27/05/2021
13:44:06
00266957947EXPA1
336
9.888
XLON
27/05/2021
13:44:08
00266957955EXPA1
515
9.878
XLON
27/05/2021
13:45:10
00266958452EXPA1
194
9.878
XLON
27/05/2021
13:45:15
00266958470EXPA1
139
9.872
XLON
27/05/2021
13:45:30
00266958592EXPA1
491
9.872
XLON
27/05/2021
13:45:36
00266958618EXPA1
499
9.864
XLON
27/05/2021
13:46:11
00266959124EXPA1
562
9.864
XLON
27/05/2021
13:47:28
00266959634EXPA1
76
9.864
XLON
27/05/2021
13:47:46
00266959784EXPA1
250
9.860
XLON
27/05/2021
13:48:26
00266960187EXPA1
264
9.860
XLON
27/05/2021
13:48:33
00266960223EXPA1
561
9.864
XLON
27/05/2021
13:49:15
00266960555EXPA1
1172
9.864
XLON
27/05/2021
13:49:15
00266960556EXPA1
1083
9.864
XLON
27/05/2021
13:49:15
00266960557EXPA1
184
9.864
XLON
27/05/2021
13:49:15
00266960558EXPA1
200
9.864
XLON
27/05/2021
13:49:45
00266960766EXPA1
500
9.864
XLON
27/05/2021
13:49:45
00266960767EXPA1
977
9.864
XLON
27/05/2021
13:49:45
00266960768EXPA1
762
9.864
XLON
27/05/2021
13:49:49
00266960780EXPA1
561
9.864
XLON
27/05/2021
13:49:49
00266960781EXPA1
601
9.862
XLON
27/05/2021
13:49:55
00266960802EXPA1
598
9.860
XLON
27/05/2021
13:50:26
00266961016EXPA1
1594
9.860
XLON
27/05/2021
13:50:54
00266961148EXPA1
200
9.864
XLON
27/05/2021
13:51:39
00266961472EXPA1
719
9.864
XLON
27/05/2021
13:51:43
00266961525EXPA1
354
9.860
XLON
27/05/2021
13:52:14
00266961739EXPA1
528
9.860
XLON
27/05/2021
13:52:20
00266961772EXPA1
552
9.860
XLON
27/05/2021
13:52:20
00266961773EXPA1
1112
9.860
XLON
27/05/2021
13:52:20
00266961774EXPA1
131
9.860
XLON
27/05/2021
13:52:20
00266961775EXPA1
1072
9.860
XLON
27/05/2021
13:52:20
00266961776EXPA1
185
9.860
XLON
27/05/2021
13:52:20
00266961777EXPA1
415
9.856
XLON
27/05/2021
13:52:46
00266962018EXPA1
755
9.864
XLON
27/05/2021
13:53:43
00266962367EXPA1
691
9.866
XLON
27/05/2021
13:53:50
00266962418EXPA1
129
9.866
XLON
27/05/2021
13:53:58
00266962488EXPA1
564
9.864
XLON
27/05/2021
13:54:27
00266962706EXPA1
18
9.864
XLON
27/05/2021
13:54:27
00266962707EXPA1
200
9.858
XLON
27/05/2021
13:55:30
00266963249EXPA1
457
9.858
XLON
27/05/2021
13:55:30
00266963250EXPA1
755
9.858
XLON
27/05/2021
13:55:33
00266963278EXPA1
625
9.852
XLON
27/05/2021
13:56:15
00266963592EXPA1
200
9.858
XLON
27/05/2021
13:57:31
00266964052EXPA1
738
9.858
XLON
27/05/2021
13:57:31
00266964053EXPA1
557
9.858
XLON
27/05/2021
13:57:31
00266964054EXPA1
187
9.856
XLON
27/05/2021
13:59:10
00266964626EXPA1
80
9.868
XLON
27/05/2021
14:00:45
00266965405EXPA1
200
9.868
XLON
27/05/2021
14:00:52
00266965560EXPA1
70
9.868
XLON
27/05/2021
14:00:52
00266965561EXPA1
513
9.874
XLON
27/05/2021
14:01:40
00266965996EXPA1
106
9.882
XLON
27/05/2021
14:02:15
00266966394EXPA1
41
9.882
XLON
27/05/2021
14:02:15
00266966395EXPA1
57
9.882
XLON
27/05/2021
14:02:15
00266966404EXPA1
188
9.882
XLON
27/05/2021
14:02:18
00266966425EXPA1
200
9.882
XLON
27/05/2021
14:02:18
00266966426EXPA1
869
9.882
XLON
27/05/2021
14:02:32
00266966535EXPA1
10
9.888
XLON
27/05/2021
14:03:40
00266967106EXPA1
1000
9.888
XLON
27/05/2021
14:03:54
00266967213EXPA1
941
9.904
XLON
27/05/2021
14:05:37
00266967912EXPA1
200
9.904
XLON
27/05/2021
14:06:58
00266968491EXPA1
165
9.904
XLON
27/05/2021
14:06:58
00266968492EXPA1
234
9.902
XLON
27/05/2021
14:07:40
00266968823EXPA1
258
9.902
XLON
27/05/2021
14:07:40
00266968824EXPA1
1047
9.902
XLON
27/05/2021
14:08:15
00266969125EXPA1
121
9.910
XLON
27/05/2021
14:09:35
00266969772EXPA1
204
9.910
XLON
27/05/2021
14:09:35
00266969773EXPA1
158
9.910
XLON
27/05/2021
14:09:35
00266969774EXPA1
125
9.910
XLON
27/05/2021
14:09:36
00266969778EXPA1
1017
9.910
XLON
27/05/2021
14:09:36
00266969780EXPA1
644
9.906
XLON
27/05/2021
14:10:32
00266970138EXPA1
106
9.900
XLON
27/05/2021
14:11:19
00266970408EXPA1
100
9.900
XLON
27/05/2021
14:11:19
00266970409EXPA1
184
9.900
XLON
27/05/2021
14:11:19
00266970410EXPA1
9
9.900
XLON
27/05/2021
14:12:06
00266970741EXPA1
241
9.900
XLON
27/05/2021
14:12:06
00266970743EXPA1
130
9.900
XLON
27/05/2021
14:12:06
00266970744EXPA1
290
9.900
XLON
27/05/2021
14:12:10
00266970774EXPA1
410
9.900
XLON
27/05/2021
14:12:10
00266970775EXPA1
198
9.882
XLON
27/05/2021
14:13:07
00266971164EXPA1
444
9.882
XLON
27/05/2021
14:13:07
00266971165EXPA1
105
9.880
XLON
27/05/2021
14:13:34
00266971329EXPA1
506
9.880
XLON
27/05/2021
14:14:03
00266971580EXPA1
128
9.880
XLON
27/05/2021
14:14:03
00266971581EXPA1
200
9.878
XLON
27/05/2021
14:14:27
00266971721EXPA1
620
9.876
XLON
27/05/2021
14:14:28
00266971732EXPA1
636
9.874
XLON
27/05/2021
14:14:52
00266971846EXPA1
685
9.870
XLON
27/05/2021
14:15:34
00266972139EXPA1
242
9.866
XLON
27/05/2021
14:15:58
00266972288EXPA1
238
9.866
XLON
27/05/2021
14:16:22
00266972467EXPA1
86
9.866
XLON
27/05/2021
14:16:40
00266972558EXPA1
49
9.870
XLON
27/05/2021
14:17:04
00266972756EXPA1
239
9.870
XLON
27/05/2021
14:17:04
00266972768EXPA1
201
9.870
XLON
27/05/2021
14:17:10
00266972819EXPA1
117
9.870
XLON
27/05/2021
14:17:15
00266972854EXPA1
238
9.870
XLON
27/05/2021
14:17:16
00266972862EXPA1
238
9.870
XLON
27/05/2021
14:17:22
00266972889EXPA1
53
9.870
XLON
27/05/2021
14:17:22
00266972890EXPA1
125
9.870
XLON
27/05/2021
14:17:22
00266972891EXPA1
44
9.870
XLON
27/05/2021
14:17:22
00266972892EXPA1
236
9.864
XLON
27/05/2021
14:17:58
00266973186EXPA1
238
9.864
XLON
27/05/2021
14:18:04
00266973223EXPA1
65
9.862
XLON
27/05/2021
14:18:51
00266973502EXPA1
165
9.862
XLON
27/05/2021
14:18:51
00266973503EXPA1
178
9.862
XLON
27/05/2021
14:18:51
00266973505EXPA1
172
9.862
XLON
27/05/2021
14:18:51
00266973506EXPA1
167
9.862
XLON
27/05/2021
14:18:52
00266973513EXPA1
1118
9.858
XLON
27/05/2021
14:20:21
00266974070EXPA1
44
9.866
XLON
27/05/2021
14:22:16
00266974912EXPA1
1065
9.866
XLON
27/05/2021
14:22:16
00266974914EXPA1
69
9.866
XLON
27/05/2021
14:22:18
00266974922EXPA1
185
9.866
XLON
27/05/2021
14:22:19
00266974937EXPA1
86
9.862
XLON
27/05/2021
14:22:58
00266975241EXPA1
298
9.864
XLON
27/05/2021
14:23:30
00266975475EXPA1
638
9.850
XLON
27/05/2021
14:24:14
00266975913EXPA1
263
9.830
XLON
27/05/2021
14:25:12
00266976464EXPA1
13
9.828
XLON
27/05/2021
14:25:35
00266976706EXPA1
200
9.828
XLON
27/05/2021
14:25:43
00266976766EXPA1
105
9.824
XLON
27/05/2021
14:25:59
00266976883EXPA1
245
9.824
XLON
27/05/2021
14:26:05
00266976935EXPA1
221
9.824
XLON
27/05/2021
14:26:05
00266976936EXPA1
239
9.830
XLON
27/05/2021
14:26:54
00266977366EXPA1
526
9.830
XLON
27/05/2021
14:26:54
00266977367EXPA1
200
9.838
XLON
27/05/2021
14:27:42
00266977790EXPA1
139
9.838
XLON
27/05/2021
14:27:42
00266977791EXPA1
101
9.828
XLON
27/05/2021
14:28:54
00266978309EXPA1
885
9.828
XLON
27/05/2021
14:28:54
00266978310EXPA1
94
9.822
XLON
27/05/2021
14:29:26
00266978495EXPA1
240
9.822
XLON
27/05/2021
14:29:27
00266978503EXPA1
25
9.822
XLON
27/05/2021
14:29:39
00266978585EXPA1
227
9.822
XLON
27/05/2021
14:29:41
00266978594EXPA1
143
9.818
XLON
27/05/2021
14:30:59
00266979175EXPA1
258
9.818
XLON
27/05/2021
14:31:28
00266979410EXPA1
260
9.818
XLON
27/05/2021
14:31:32
00266979426EXPA1
13
9.818
XLON
27/05/2021
14:31:34
00266979432EXPA1
727
9.832
XLON
27/05/2021
14:32:12
00266979756EXPA1
338
9.832
XLON
27/05/2021
14:32:12
00266979758EXPA1
609
9.818
XLON
27/05/2021
14:32:51
00266980105EXPA1
608
9.814
XLON
27/05/2021
14:33:39
00266980498EXPA1
40
9.814
XLON
27/05/2021
14:33:39
00266980499EXPA1
715
9.808
XLON
27/05/2021
14:34:09
00266980710EXPA1
31
9.808
XLON
27/05/2021
14:34:47
00266980955EXPA1
573
9.808
XLON
27/05/2021
14:34:50
00266981017EXPA1
260
9.808
XLON
27/05/2021
14:34:53
00266981032EXPA1
61
9.808
XLON
27/05/2021
14:34:55
00266981039EXPA1
200
9.804
XLON
27/05/2021
14:35:57
00266981640EXPA1
67
9.804
XLON
27/05/2021
14:35:57
00266981641EXPA1
901
9.804
XLON
27/05/2021
14:36:03
00266981729EXPA1
325
9.804
XLON
27/05/2021
14:36:03
00266981730EXPA1
99
9.804
XLON
27/05/2021
14:36:03
00266981731EXPA1
432
9.814
XLON
27/05/2021
14:36:34
00266981941EXPA1
73
9.814
XLON
27/05/2021
14:36:34
00266981942EXPA1
55
9.802
XLON
27/05/2021
14:37:35
00266982622EXPA1
594
9.802
XLON
27/05/2021
14:37:38
00266982640EXPA1
200
9.806
XLON
27/05/2021
14:38:03
00266982777EXPA1
200
9.806
XLON
27/05/2021
14:38:03
00266982779EXPA1
252
9.806
XLON
27/05/2021
14:38:03
00266982780EXPA1
410
9.806
XLON
27/05/2021
14:38:03
00266982781EXPA1
5
9.798
XLON
27/05/2021
14:38:47
00266983117EXPA1
255
9.798
XLON
27/05/2021
14:38:53
00266983149EXPA1
214
9.798
XLON
27/05/2021
14:38:58
00266983214EXPA1
343
9.800
XLON
27/05/2021
14:39:26
00266983419EXPA1
450
9.800
XLON
27/05/2021
14:39:26
00266983420EXPA1
186
9.798
XLON
27/05/2021
14:39:46
00266983555EXPA1
626
9.794
XLON
27/05/2021
14:40:08
00266983759EXPA1
244
9.794
XLON
27/05/2021
14:40:26
00266983876EXPA1
562
9.792
XLON
27/05/2021
14:40:58
00266984099EXPA1
205
9.792
XLON
27/05/2021
14:41:02
00266984120EXPA1
568
9.804
XLON
27/05/2021
14:41:28
00266984244EXPA1
536
9.796
XLON
27/05/2021
14:41:57
00266984494EXPA1
254
9.796
XLON
27/05/2021
14:42:01
00266984542EXPA1
498
9.794
XLON
27/05/2021
14:42:24
00266984716EXPA1
135
9.790
XLON
27/05/2021
14:42:47
00266984858EXPA1
250
9.790
XLON
27/05/2021
14:42:50
00266984884EXPA1
403
9.790
XLON
27/05/2021
14:42:57
00266984935EXPA1
51
9.792
XLON
27/05/2021
14:43:20
00266985060EXPA1
638
9.792
XLON
27/05/2021
14:43:21
00266985083EXPA1
140
9.790
XLON
27/05/2021
14:43:44
00266985223EXPA1
770
9.792
XLON
27/05/2021
14:44:30
00266985589EXPA1
250
9.792
XLON
27/05/2021
14:44:32
00266985602EXPA1
500
9.794
XLON
27/05/2021
14:44:32
00266985603EXPA1
126
9.794
XLON
27/05/2021
14:44:32
00266985604EXPA1
354
9.796
XLON
27/05/2021
14:45:05
00266985916EXPA1
491
9.794
XLON
27/05/2021
14:45:24
00266986060EXPA1
205
9.794
XLON
27/05/2021
14:45:26
00266986088EXPA1
161
9.790
XLON
27/05/2021
14:46:59
00266986918EXPA1
72
9.782
XLON
27/05/2021
14:47:55
00266987357EXPA1
76
9.782
XLON
27/05/2021
14:47:55
00266987358EXPA1
46
9.782
XLON
27/05/2021
14:47:55
00266987359EXPA1
675
9.772
XLON
27/05/2021
14:48:59
00266987996EXPA1
87
9.772
XLON
27/05/2021
14:49:21
00266988184EXPA1
248
9.772
XLON
27/05/2021
14:49:23
00266988190EXPA1
384
9.772
XLON
27/05/2021
14:49:46
00266988406EXPA1
97
9.768
XLON
27/05/2021
14:50:08
00266988654EXPA1
272
9.768
XLON
27/05/2021
14:50:08
00266988659EXPA1
239
9.768
XLON
27/05/2021
14:50:08
00266988660EXPA1
529
9.766
XLON
27/05/2021
14:50:31
00266988952EXPA1
170
9.766
XLON
27/05/2021
14:50:31
00266988953EXPA1
200
9.758
XLON
27/05/2021
14:51:20
00266989688EXPA1
192
9.760
XLON
27/05/2021
14:51:20
00266989689EXPA1
185
9.760
XLON
27/05/2021
14:51:20
00266989691EXPA1
415
9.760
XLON
27/05/2021
14:52:26
00266990129EXPA1
788
9.760
XLON
27/05/2021
14:52:26
00266990130EXPA1
87
9.760
XLON
27/05/2021
14:53:43
00266990669EXPA1
95
9.756
XLON
27/05/2021
14:54:03
00266990854EXPA1
335
9.756
XLON
27/05/2021
14:54:03
00266990855EXPA1
826
9.762
XLON
27/05/2021
14:54:50
00266991174EXPA1
237
9.762
XLON
27/05/2021
14:54:53
00266991179EXPA1
130
9.762
XLON
27/05/2021
14:54:53
00266991181EXPA1
225
9.750
XLON
27/05/2021
14:55:43
00266991513EXPA1
255
9.750
XLON
27/05/2021
14:55:47
00266991524EXPA1
252
9.750
XLON
27/05/2021
14:55:49
00266991545EXPA1
304
9.752
XLON
27/05/2021
14:56:20
00266991765EXPA1
285
9.752
XLON
27/05/2021
14:56:20
00266991766EXPA1
339
9.744
XLON
27/05/2021
14:57:01
00266992089EXPA1
466
9.744
XLON
27/05/2021
14:57:01
00266992090EXPA1
161
9.752
XLON
27/05/2021
14:57:36
00266992307EXPA1
255
9.752
XLON
27/05/2021
14:57:36
00266992308EXPA1
794
9.752
XLON
27/05/2021
14:57:36
00266992310EXPA1
1393
9.774
XLON
27/05/2021
14:58:55
00266992787EXPA1
595
9.770
XLON
27/05/2021
14:59:45
00266993337EXPA1
93
9.770
XLON
27/05/2021
14:59:45
00266993338EXPA1
754
9.776
XLON
27/05/2021
15:00:15
00266993835EXPA1
660
9.766
XLON
27/05/2021
15:00:38
00266994035EXPA1
148
9.764
XLON
27/05/2021
15:00:53
00266994152EXPA1
767
9.762
XLON
27/05/2021
15:01:17
00266994490EXPA1
174
9.762
XLON
27/05/2021
15:01:41
00266994694EXPA1
348
9.762
XLON
27/05/2021
15:01:47
00266994721EXPA1
349
9.760
XLON
27/05/2021
15:02:26
00266994998EXPA1
348
9.760
XLON
27/05/2021
15:02:32
00266995110EXPA1
37
9.760
XLON
27/05/2021
15:02:38
00266995144EXPA1
813
9.744
XLON
27/05/2021
15:03:02
00266995298EXPA1
342
9.744
XLON
27/05/2021
15:03:02
00266995300EXPA1
557
9.714
XLON
27/05/2021
15:03:45
00266995767EXPA1
708
9.720
XLON
27/05/2021
15:04:05
00266996006EXPA1
200
9.750
XLON
27/05/2021
15:06:14
00266997112EXPA1
253
9.750
XLON
27/05/2021
15:06:14
00266997113EXPA1
133
9.750
XLON
27/05/2021
15:06:14
00266997114EXPA1
586
9.750
XLON
27/05/2021
15:06:14
00266997115EXPA1
148
9.720
XLON
27/05/2021
15:07:11
00266997599EXPA1
306
9.720
XLON
27/05/2021
15:07:17
00266997618EXPA1
72
9.748
XLON
27/05/2021
15:08:22
00266998189EXPA1
673
9.754
XLON
27/05/2021
15:09:05
00266998666EXPA1
631
9.746
XLON
27/05/2021
15:09:34
00266998924EXPA1
319
9.754
XLON
27/05/2021
15:11:29
00266999833EXPA1
122
9.758
XLON
27/05/2021
15:12:02
00267000110EXPA1
1092
9.762
XLON
27/05/2021
15:12:11
00267000267EXPA1
200
9.762
XLON
27/05/2021
15:13:14
00267000964EXPA1
79
9.762
XLON
27/05/2021
15:13:14
00267000965EXPA1
280
9.758
XLON
27/05/2021
15:14:08
00267001359EXPA1
144
9.764
XLON
27/05/2021
15:14:45
00267001659EXPA1
200
9.764
XLON
27/05/2021
15:14:45
00267001660EXPA1
45
9.758
XLON
27/05/2021
15:15:36
00267002231EXPA1
20
9.760
XLON
27/05/2021
15:15:39
00267002264EXPA1
930
9.766
XLON
27/05/2021
15:16:09
00267002614EXPA1
619
9.764
XLON
27/05/2021
15:16:52
00267003061EXPA1
600
9.754
XLON
27/05/2021
15:17:13
00267003275EXPA1
200
9.750
XLON
27/05/2021
15:17:36
00267003516EXPA1
200
9.750
XLON
27/05/2021
15:17:36
00267003518EXPA1
200
9.750
XLON
27/05/2021
15:17:36
00267003519EXPA1
200
9.750
XLON
27/05/2021
15:17:36
00267003521EXPA1
24
9.750
XLON
27/05/2021
15:17:36
00267003522EXPA1
77
9.750
XLON
27/05/2021
15:17:36
00267003523EXPA1
67
9.736
XLON
27/05/2021
15:18:06
00267003936EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004268EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004269EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004270EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004271EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004272EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004273EXPA1
200
9.746
XLON
27/05/2021
15:18:33
00267004274EXPA1
43
9.746
XLON
27/05/2021
15:18:33
00267004275EXPA1
179
9.742
XLON
27/05/2021
15:19:02
00267004600EXPA1
255
9.742
XLON
27/05/2021
15:19:06
00267004645EXPA1
201
9.742
XLON
27/05/2021
15:19:08
00267004682EXPA1
58
9.742
XLON
27/05/2021
15:19:10
00267004698EXPA1
147
9.740
XLON
27/05/2021
15:19:27
00267004912EXPA1
187
9.740
XLON
27/05/2021
15:19:29
00267004950EXPA1
133
9.740
XLON
27/05/2021
15:19:31
00267004968EXPA1
532
9.730
XLON
27/05/2021
15:19:52
00267005227EXPA1
97
9.730
XLON
27/05/2021
15:20:08
00267005450EXPA1
168
9.738
XLON
27/05/2021
15:22:05
00267007242EXPA1
901
9.740
XLON
27/05/2021
15:22:05
00267007246EXPA1
458
9.736
XLON
27/05/2021
15:22:26
00267007487EXPA1
675
9.730
XLON
27/05/2021
15:22:48
00267007809EXPA1
19
9.730
XLON
27/05/2021
15:23:17
00267008250EXPA1
564
9.730
XLON
27/05/2021
15:23:19
00267008276EXPA1
325
9.738
XLON
27/05/2021
15:23:41
00267008573EXPA1
12
9.734
XLON
27/05/2021
15:24:02
00267008995EXPA1
209
9.734
XLON
27/05/2021
15:24:08
00267009103EXPA1
66
9.734
XLON
27/05/2021
15:24:09
00267009120EXPA1
200
9.738
XLON
27/05/2021
15:24:32
00267009450EXPA1
200
9.738
XLON
27/05/2021
15:24:32
00267009451EXPA1
142
9.738
XLON
27/05/2021
15:24:32
00267009453EXPA1
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.ENDPOSDKOBNABKDNPB
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