REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
16/08/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 16/08/2021 it has purchased a total of 355,800 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
212,653
30,401
85,645
24,158
Highest price paid (per ordinary share)
9.952
9.942
9.952
9.950
Lowest price paid (per ordinary share)
9.862
9.874
9.868
9.884
Volume weighted average price paid (per ordinary share)
9.9132
9.9168
9.9135
9.9209
The purchases form part of the Company's share buyback programme announced on 5th August 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 1,266,973,274 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 1,196,483,321 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
329
9.896
AQXE
16/08/2021
15:21:01
00275339184EXPA1
110
9.896
AQXE
16/08/2021
15:21:52
00275339532EXPA1
241
9.896
AQXE
16/08/2021
15:21:52
00275339534EXPA1
182
9.896
AQXE
16/08/2021
15:21:52
00275339535EXPA1
351
9.896
AQXE
16/08/2021
15:23:15
00275340086EXPA1
385
9.898
AQXE
16/08/2021
15:27:26
00275341604EXPA1
357
9.898
AQXE
16/08/2021
15:27:56
00275341702EXPA1
448
9.898
AQXE
16/08/2021
15:27:56
00275341703EXPA1
500
9.902
AQXE
16/08/2021
15:29:25
00275342312EXPA1
40
9.902
AQXE
16/08/2021
15:29:28
00275342367EXPA1
121
9.874
BATE
16/08/2021
07:07:12
00275243237EXPA1
323
9.874
BATE
16/08/2021
07:07:15
00275243247EXPA1
220
9.882
BATE
16/08/2021
07:14:22
00275244425EXPA1
210
9.888
BATE
16/08/2021
07:15:40
00275244649EXPA1
305
9.892
BATE
16/08/2021
07:17:31
00275245015EXPA1
17
9.906
BATE
16/08/2021
07:19:14
00275245374EXPA1
261
9.914
BATE
16/08/2021
07:22:02
00275246075EXPA1
149
9.894
BATE
16/08/2021
07:22:33
00275246233EXPA1
84
9.900
BATE
16/08/2021
07:26:28
00275247021EXPA1
70
9.908
BATE
16/08/2021
07:32:27
00275248028EXPA1
69
9.908
BATE
16/08/2021
07:32:27
00275248029EXPA1
100
9.902
BATE
16/08/2021
07:33:11
00275248163EXPA1
285
9.900
BATE
16/08/2021
07:33:55
00275248275EXPA1
100
9.912
BATE
16/08/2021
07:45:04
00275250149EXPA1
121
9.916
BATE
16/08/2021
07:49:28
00275250806EXPA1
367
9.918
BATE
16/08/2021
07:50:10
00275250926EXPA1
117
9.906
BATE
16/08/2021
08:02:08
00275252973EXPA1
312
9.908
BATE
16/08/2021
08:02:11
00275252978EXPA1
100
9.924
BATE
16/08/2021
08:08:56
00275254156EXPA1
100
9.914
BATE
16/08/2021
08:09:41
00275254319EXPA1
178
9.922
BATE
16/08/2021
08:12:38
00275254755EXPA1
188
9.920
BATE
16/08/2021
08:15:53
00275255273EXPA1
100
9.916
BATE
16/08/2021
08:17:00
00275255431EXPA1
358
9.914
BATE
16/08/2021
08:23:57
00275256404EXPA1
100
9.916
BATE
16/08/2021
08:24:00
00275256411EXPA1
1
9.912
BATE
16/08/2021
08:24:16
00275256455EXPA1
100
9.914
BATE
16/08/2021
08:28:06
00275257084EXPA1
118
9.912
BATE
16/08/2021
08:31:38
00275257653EXPA1
100
9.912
BATE
16/08/2021
08:31:38
00275257656EXPA1
33
9.912
BATE
16/08/2021
08:31:38
00275257658EXPA1
249
9.910
BATE
16/08/2021
08:34:19
00275257966EXPA1
1
9.914
BATE
16/08/2021
08:35:31
00275258103EXPA1
119
9.938
BATE
16/08/2021
08:42:16
00275259111EXPA1
336
9.940
BATE
16/08/2021
08:48:07
00275260182EXPA1
100
9.940
BATE
16/08/2021
08:48:19
00275260221EXPA1
56
9.942
BATE
16/08/2021
08:55:11
00275261408EXPA1
308
9.936
BATE
16/08/2021
09:02:51
00275262495EXPA1
100
9.940
BATE
16/08/2021
09:06:29
00275262986EXPA1
371
9.940
BATE
16/08/2021
09:06:29
00275262990EXPA1
318
9.936
BATE
16/08/2021
09:08:10
00275263251EXPA1
100
9.934
BATE
16/08/2021
09:17:38
00275264530EXPA1
26
9.934
BATE
16/08/2021
09:17:53
00275264549EXPA1
14
9.934
BATE
16/08/2021
09:17:53
00275264550EXPA1
13
9.934
BATE
16/08/2021
09:17:53
00275264551EXPA1
13
9.934
BATE
16/08/2021
09:17:53
00275264552EXPA1
12
9.934
BATE
16/08/2021
09:17:53
00275264553EXPA1
100
9.934
BATE
16/08/2021
09:17:53
00275264554EXPA1
12
9.934
BATE
16/08/2021
09:17:53
00275264555EXPA1
100
9.934
BATE
16/08/2021
09:17:53
00275264556EXPA1
100
9.934
BATE
16/08/2021
09:17:53
00275264557EXPA1
12
9.934
BATE
16/08/2021
09:17:53
00275264558EXPA1
100
9.934
BATE
16/08/2021
09:17:53
00275264559EXPA1
87
9.930
BATE
16/08/2021
09:26:44
00275266240EXPA1
429
9.930
BATE
16/08/2021
09:26:44
00275266242EXPA1
111
9.930
BATE
16/08/2021
09:29:52
00275266681EXPA1
1
9.932
BATE
16/08/2021
09:36:55
00275267737EXPA1
1367
9.932
BATE
16/08/2021
09:36:55
00275267738EXPA1
1
9.928
BATE
16/08/2021
09:39:25
00275268133EXPA1
357
9.930
BATE
16/08/2021
09:49:47
00275269470EXPA1
5
9.932
BATE
16/08/2021
09:50:46
00275269577EXPA1
1
9.938
BATE
16/08/2021
09:56:42
00275270448EXPA1
400
9.938
BATE
16/08/2021
09:56:51
00275270454EXPA1
214
9.938
BATE
16/08/2021
09:56:51
00275270456EXPA1
411
9.930
BATE
16/08/2021
09:59:10
00275270769EXPA1
100
9.924
BATE
16/08/2021
10:09:25
00275272264EXPA1
115
9.924
BATE
16/08/2021
10:09:25
00275272265EXPA1
275
9.924
BATE
16/08/2021
10:09:25
00275272266EXPA1
100
9.924
BATE
16/08/2021
10:09:25
00275272267EXPA1
400
9.924
BATE
16/08/2021
10:09:25
00275272268EXPA1
400
9.924
BATE
16/08/2021
10:09:25
00275272269EXPA1
43
9.924
BATE
16/08/2021
10:09:25
00275272270EXPA1
1
9.904
BATE
16/08/2021
10:14:35
00275273087EXPA1
100
9.904
BATE
16/08/2021
10:14:35
00275273088EXPA1
61
9.904
BATE
16/08/2021
10:14:54
00275273131EXPA1
295
9.904
BATE
16/08/2021
10:14:54
00275273134EXPA1
124
9.898
BATE
16/08/2021
10:25:11
00275274745EXPA1
400
9.894
BATE
16/08/2021
10:28:32
00275275220EXPA1
13
9.894
BATE
16/08/2021
10:28:32
00275275221EXPA1
17
9.926
BATE
16/08/2021
10:44:36
00275277539EXPA1
800
9.926
BATE
16/08/2021
10:44:55
00275277570EXPA1
89
9.926
BATE
16/08/2021
10:44:55
00275277571EXPA1
284
9.926
BATE
16/08/2021
10:44:55
00275277572EXPA1
16
9.932
BATE
16/08/2021
10:47:34
00275278073EXPA1
335
9.932
BATE
16/08/2021
11:01:27
00275280078EXPA1
13
9.934
BATE
16/08/2021
11:42:13
00275285015EXPA1
100
9.934
BATE
16/08/2021
11:42:13
00275285017EXPA1
22
9.928
BATE
16/08/2021
11:45:53
00275285437EXPA1
91
9.928
BATE
16/08/2021
11:45:53
00275285438EXPA1
100
9.928
BATE
16/08/2021
11:45:53
00275285439EXPA1
91
9.928
BATE
16/08/2021
11:45:53
00275285440EXPA1
91
9.928
BATE
16/08/2021
11:45:53
00275285443EXPA1
63
9.928
BATE
16/08/2021
11:45:53
00275285444EXPA1
48
9.928
BATE
16/08/2021
11:45:53
00275285445EXPA1
232
9.928
BATE
16/08/2021
11:45:53
00275285446EXPA1
509
9.928
BATE
16/08/2021
11:45:53
00275285447EXPA1
120
9.930
BATE
16/08/2021
11:51:42
00275286231EXPA1
504
9.930
BATE
16/08/2021
11:51:42
00275286232EXPA1
227
9.922
BATE
16/08/2021
12:19:44
00275290284EXPA1
225
9.930
BATE
16/08/2021
12:28:53
00275291535EXPA1
100
9.930
BATE
16/08/2021
12:28:53
00275291536EXPA1
400
9.930
BATE
16/08/2021
12:28:53
00275291537EXPA1
400
9.930
BATE
16/08/2021
12:28:53
00275291538EXPA1
351
9.930
BATE
16/08/2021
12:28:53
00275291539EXPA1
1
9.922
BATE
16/08/2021
12:33:55
00275292299EXPA1
319
9.922
BATE
16/08/2021
12:33:55
00275292302EXPA1
746
9.930
BATE
16/08/2021
12:48:49
00275294771EXPA1
267
9.930
BATE
16/08/2021
12:52:44
00275295385EXPA1
46
9.930
BATE
16/08/2021
12:52:44
00275295387EXPA1
308
9.928
BATE
16/08/2021
13:08:21
00275298597EXPA1
859
9.928
BATE
16/08/2021
13:08:21
00275298598EXPA1
123
9.924
BATE
16/08/2021
13:25:00
00275301540EXPA1
1200
9.924
BATE
16/08/2021
13:25:00
00275301541EXPA1
20
9.924
BATE
16/08/2021
13:25:00
00275301542EXPA1
35
9.924
BATE
16/08/2021
13:25:00
00275301543EXPA1
703
9.924
BATE
16/08/2021
13:26:14
00275301797EXPA1
147
9.924
BATE
16/08/2021
13:26:14
00275301800EXPA1
117
9.924
BATE
16/08/2021
13:26:14
00275301801EXPA1
100
9.920
BATE
16/08/2021
13:28:24
00275302231EXPA1
483
9.920
BATE
16/08/2021
13:28:24
00275302232EXPA1
3
9.920
BATE
16/08/2021
13:29:21
00275302399EXPA1
25
9.916
BATE
16/08/2021
13:30:00
00275302560EXPA1
2
9.900
BATE
16/08/2021
13:35:54
00275304494EXPA1
393
9.900
BATE
16/08/2021
13:35:57
00275304509EXPA1
129
9.888
BATE
16/08/2021
13:38:32
00275305238EXPA1
359
9.888
BATE
16/08/2021
13:38:32
00275305240EXPA1
62
9.892
BATE
16/08/2021
13:40:04
00275305732EXPA1
20
9.892
BATE
16/08/2021
13:40:04
00275305734EXPA1
272
9.892
BATE
16/08/2021
13:40:04
00275305736EXPA1
35
9.888
BATE
16/08/2021
13:41:09
00275306041EXPA1
118
9.882
BATE
16/08/2021
13:44:11
00275306831EXPA1
800
9.890
BATE
16/08/2021
13:50:16
00275308526EXPA1
400
9.890
BATE
16/08/2021
13:50:16
00275308527EXPA1
100
9.890
BATE
16/08/2021
13:50:16
00275308528EXPA1
43
9.890
BATE
16/08/2021
13:50:16
00275308529EXPA1
210
9.890
BATE
16/08/2021
13:50:16
00275308530EXPA1
119
9.884
BATE
16/08/2021
13:52:18
00275309113EXPA1
11
9.884
BATE
16/08/2021
13:52:18
00275309114EXPA1
53
9.884
BATE
16/08/2021
13:52:18
00275309115EXPA1
100
9.884
BATE
16/08/2021
13:52:18
00275309116EXPA1
1154
9.884
BATE
16/08/2021
13:52:18
00275309117EXPA1
110
9.900
BATE
16/08/2021
13:53:32
00275309525EXPA1
100
9.900
BATE
16/08/2021
13:53:32
00275309527EXPA1
800
9.900
BATE
16/08/2021
13:53:32
00275309530EXPA1
292
9.900
BATE
16/08/2021
13:53:32
00275309531EXPA1
83
9.922
BATE
16/08/2021
14:06:54
00275313759EXPA1
80
9.922
BATE
16/08/2021
14:06:54
00275313762EXPA1
69
9.922
BATE
16/08/2021
14:06:54
00275313764EXPA1
19
9.922
BATE
16/08/2021
14:06:54
00275313765EXPA1
80
9.922
BATE
16/08/2021
14:06:54
00275313767EXPA1
69
9.922
BATE
16/08/2021
14:06:54
00275313768EXPA1
19
9.922
BATE
16/08/2021
14:06:54
00275313769EXPA1
80
9.922
BATE
16/08/2021
14:06:54
00275313771EXPA1
69
9.922
BATE
16/08/2021
14:06:54
00275313772EXPA1
19
9.922
BATE
16/08/2021
14:06:54
00275313773EXPA1
72
9.922
BATE
16/08/2021
14:06:54
00275313774EXPA1
117
9.930
BATE
16/08/2021
14:08:54
00275314478EXPA1
36
9.930
BATE
16/08/2021
14:08:54
00275314481EXPA1
33
9.930
BATE
16/08/2021
14:08:54
00275314482EXPA1
21
9.934
BATE
16/08/2021
14:11:30
00275315295EXPA1
17
9.892
BATE
16/08/2021
14:57:15
00275329770EXPA1
1
9.892
BATE
16/08/2021
15:17:01
00275337146EXPA1
27
9.892
BATE
16/08/2021
15:17:01
00275337147EXPA1
1251
9.896
CHIX
16/08/2021
07:01:05
00275242078EXPA1
59
9.878
CHIX
16/08/2021
07:09:33
00275243562EXPA1
13
9.878
CHIX
16/08/2021
07:09:36
00275243567EXPA1
12
9.878
CHIX
16/08/2021
07:09:39
00275243572EXPA1
11
9.906
CHIX
16/08/2021
07:19:14
00275245375EXPA1
286
9.906
CHIX
16/08/2021
07:19:29
00275245442EXPA1
245
9.900
CHIX
16/08/2021
07:26:28
00275247023EXPA1
198
9.900
CHIX
16/08/2021
07:26:28
00275247024EXPA1
41
9.900
CHIX
16/08/2021
07:26:28
00275247025EXPA1
140
9.890
CHIX
16/08/2021
07:26:48
00275247086EXPA1
500
9.900
CHIX
16/08/2021
07:33:08
00275248155EXPA1
100
9.902
CHIX
16/08/2021
07:33:11
00275248161EXPA1
322
9.902
CHIX
16/08/2021
07:33:11
00275248164EXPA1
220
9.902
CHIX
16/08/2021
07:33:11
00275248166EXPA1
160
9.896
CHIX
16/08/2021
07:40:09
00275249199EXPA1
200
9.912
CHIX
16/08/2021
07:45:04
00275250150EXPA1
119
9.922
CHIX
16/08/2021
07:48:28
00275250626EXPA1
412
9.910
CHIX
16/08/2021
07:57:21
00275252211EXPA1
198
9.910
CHIX
16/08/2021
07:57:21
00275252212EXPA1
265
9.912
CHIX
16/08/2021
07:58:06
00275252319EXPA1
270
9.910
CHIX
16/08/2021
08:00:42
00275252714EXPA1
198
9.910
CHIX
16/08/2021
08:00:42
00275252715EXPA1
117
9.906
CHIX
16/08/2021
08:02:08
00275252974EXPA1
400
9.922
CHIX
16/08/2021
08:09:15
00275254195EXPA1
376
9.920
CHIX
16/08/2021
08:16:22
00275255324EXPA1
383
9.916
CHIX
16/08/2021
08:20:12
00275255829EXPA1
314
9.916
CHIX
16/08/2021
08:20:12
00275255831EXPA1
169
9.916
CHIX
16/08/2021
08:23:33
00275256342EXPA1
1000
9.914
CHIX
16/08/2021
08:23:57
00275256406EXPA1
719
9.914
CHIX
16/08/2021
08:27:51
00275257046EXPA1
270
9.914
CHIX
16/08/2021
08:28:06
00275257085EXPA1
198
9.914
CHIX
16/08/2021
08:28:06
00275257087EXPA1
1
9.914
CHIX
16/08/2021
08:28:09
00275257102EXPA1
161
9.916
CHIX
16/08/2021
08:28:48
00275257175EXPA1
700
9.910
CHIX
16/08/2021
08:30:29
00275257493EXPA1
37
9.910
CHIX
16/08/2021
08:30:29
00275257494EXPA1
700
9.910
CHIX
16/08/2021
08:30:32
00275257509EXPA1
212
9.910
CHIX
16/08/2021
08:34:19
00275257968EXPA1
311
9.914
CHIX
16/08/2021
08:35:46
00275258154EXPA1
700
9.914
CHIX
16/08/2021
08:35:46
00275258155EXPA1
299
9.920
CHIX
16/08/2021
08:38:58
00275258602EXPA1
353
9.938
CHIX
16/08/2021
08:42:16
00275259110EXPA1
1
9.938
CHIX
16/08/2021
08:49:14
00275260412EXPA1
306
9.938
CHIX
16/08/2021
08:50:14
00275260558EXPA1
2
9.946
CHIX
16/08/2021
08:52:33
00275260971EXPA1
700
9.946
CHIX
16/08/2021
08:52:33
00275260973EXPA1
171
9.946
CHIX
16/08/2021
08:53:30
00275261119EXPA1
87
9.946
CHIX
16/08/2021
08:53:30
00275261120EXPA1
200
9.946
CHIX
16/08/2021
08:53:30
00275261121EXPA1
82
9.942
CHIX
16/08/2021
08:55:11
00275261409EXPA1
700
9.944
CHIX
16/08/2021
08:55:14
00275261446EXPA1
85
9.944
CHIX
16/08/2021
08:55:14
00275261447EXPA1
35
9.936
CHIX
16/08/2021
09:02:51
00275262494EXPA1
240
9.940
CHIX
16/08/2021
09:06:29
00275262984EXPA1
36
9.940
CHIX
16/08/2021
09:06:29
00275262988EXPA1
67
9.940
CHIX
16/08/2021
09:06:29
00275262989EXPA1
290
9.940
CHIX
16/08/2021
09:06:29
00275262991EXPA1
223
9.934
CHIX
16/08/2021
09:08:58
00275263359EXPA1
260
9.940
CHIX
16/08/2021
09:12:02
00275263770EXPA1
300
9.940
CHIX
16/08/2021
09:12:02
00275263771EXPA1
100
9.940
CHIX
16/08/2021
09:12:02
00275263772EXPA1
400
9.938
CHIX
16/08/2021
09:14:05
00275264090EXPA1
59
9.938
CHIX
16/08/2021
09:14:05
00275264092EXPA1
100
9.938
CHIX
16/08/2021
09:14:05
00275264093EXPA1
336
9.932
CHIX
16/08/2021
09:17:47
00275264544EXPA1
209
9.934
CHIX
16/08/2021
09:19:03
00275264742EXPA1
334
9.934
CHIX
16/08/2021
09:19:27
00275264815EXPA1
687
9.936
CHIX
16/08/2021
09:19:56
00275264917EXPA1
553
9.930
CHIX
16/08/2021
09:25:10
00275265916EXPA1
230
9.936
CHIX
16/08/2021
09:33:49
00275267207EXPA1
200
9.936
CHIX
16/08/2021
09:33:49
00275267210EXPA1
39
9.928
CHIX
16/08/2021
09:39:25
00275268132EXPA1
144
9.926
CHIX
16/08/2021
09:40:51
00275268301EXPA1
54
9.926
CHIX
16/08/2021
09:40:51
00275268303EXPA1
270
9.934
CHIX
16/08/2021
09:43:59
00275268747EXPA1
287
9.934
CHIX
16/08/2021
09:43:59
00275268748EXPA1
272
9.932
CHIX
16/08/2021
09:47:01
00275269172EXPA1
199
9.932
CHIX
16/08/2021
09:47:01
00275269174EXPA1
19
9.932
CHIX
16/08/2021
09:47:01
00275269176EXPA1
395
9.940
CHIX
16/08/2021
09:55:06
00275270183EXPA1
22
9.940
CHIX
16/08/2021
09:55:06
00275270184EXPA1
84
9.940
CHIX
16/08/2021
09:55:08
00275270186EXPA1
236
9.932
CHIX
16/08/2021
10:01:08
00275271032EXPA1
34
9.932
CHIX
16/08/2021
10:01:11
00275271040EXPA1
68
9.932
CHIX
16/08/2021
10:01:11
00275271041EXPA1
1
9.932
CHIX
16/08/2021
10:01:11
00275271043EXPA1
118
9.932
CHIX
16/08/2021
10:01:11
00275271048EXPA1
120
9.932
CHIX
16/08/2021
10:01:11
00275271049EXPA1
18
9.932
CHIX
16/08/2021
10:01:11
00275271050EXPA1
369
9.932
CHIX
16/08/2021
10:01:12
00275271051EXPA1
39
9.930
CHIX
16/08/2021
10:03:44
00275271361EXPA1
286
9.928
CHIX
16/08/2021
10:04:55
00275271603EXPA1
248
9.928
CHIX
16/08/2021
10:05:04
00275271649EXPA1
293
9.924
CHIX
16/08/2021
10:06:56
00275271950EXPA1
691
9.904
CHIX
16/08/2021
10:14:54
00275273132EXPA1
1
9.896
CHIX
16/08/2021
10:18:54
00275273838EXPA1
465
9.898
CHIX
16/08/2021
10:18:58
00275273850EXPA1
222
9.902
CHIX
16/08/2021
10:25:38
00275274923EXPA1
263
9.902
CHIX
16/08/2021
10:25:38
00275274927EXPA1
48
9.894
CHIX
16/08/2021
10:28:32
00275275218EXPA1
18
9.894
CHIX
16/08/2021
10:28:32
00275275219EXPA1
300
9.894
CHIX
16/08/2021
10:28:32
00275275222EXPA1
200
9.894
CHIX
16/08/2021
10:28:32
00275275223EXPA1
278
9.894
CHIX
16/08/2021
10:28:32
00275275224EXPA1
328
9.898
CHIX
16/08/2021
10:31:00
00275275601EXPA1
198
9.898
CHIX
16/08/2021
10:31:00
00275275602EXPA1
156
9.904
CHIX
16/08/2021
10:32:43
00275275883EXPA1
51
9.904
CHIX
16/08/2021
10:32:43
00275275884EXPA1
354
9.904
CHIX
16/08/2021
10:32:43
00275275885EXPA1
513
9.908
CHIX
16/08/2021
10:35:53
00275276436EXPA1
95
9.908
CHIX
16/08/2021
10:35:53
00275276437EXPA1
600
9.908
CHIX
16/08/2021
10:35:53
00275276438EXPA1
190
9.908
CHIX
16/08/2021
10:35:53
00275276439EXPA1
389
9.920
CHIX
16/08/2021
10:39:53
00275276948EXPA1
69
9.924
CHIX
16/08/2021
10:42:10
00275277204EXPA1
251
9.924
CHIX
16/08/2021
10:42:10
00275277205EXPA1
189
9.924
CHIX
16/08/2021
10:42:10
00275277208EXPA1
73
9.934
CHIX
16/08/2021
10:47:53
00275278113EXPA1
156
9.934
CHIX
16/08/2021
10:47:54
00275278114EXPA1
100
9.934
CHIX
16/08/2021
10:47:54
00275278115EXPA1
285
9.934
CHIX
16/08/2021
10:47:54
00275278116EXPA1
142
9.924
CHIX
16/08/2021
10:54:31
00275279163EXPA1
17
9.924
CHIX
16/08/2021
10:54:31
00275279164EXPA1
77
9.924
CHIX
16/08/2021
10:54:31
00275279169EXPA1
168
9.924
CHIX
16/08/2021
10:54:31
00275279170EXPA1
5
9.934
CHIX
16/08/2021
11:02:20
00275280207EXPA1
9
9.936
CHIX
16/08/2021
11:02:21
00275280209EXPA1
51
9.936
CHIX
16/08/2021
11:02:22
00275280212EXPA1
320
9.936
CHIX
16/08/2021
11:02:22
00275280213EXPA1
78
9.936
CHIX
16/08/2021
11:02:22
00275280215EXPA1
1
9.938
CHIX
16/08/2021
11:07:44
00275280926EXPA1
712
9.938
CHIX
16/08/2021
11:07:44
00275280927EXPA1
230
9.944
CHIX
16/08/2021
11:10:25
00275281201EXPA1
124
9.944
CHIX
16/08/2021
11:10:25
00275281204EXPA1
361
9.952
CHIX
16/08/2021
11:16:58
00275281994EXPA1
600
9.950
CHIX
16/08/2021
11:20:18
00275282403EXPA1
100
9.950
CHIX
16/08/2021
11:20:18
00275282404EXPA1
400
9.950
CHIX
16/08/2021
11:27:53
00275283258EXPA1
234
9.950
CHIX
16/08/2021
11:27:53
00275283259EXPA1
154
9.938
CHIX
16/08/2021
11:36:23
00275284343EXPA1
45
9.938
CHIX
16/08/2021
11:36:23
00275284344EXPA1
137
9.938
CHIX
16/08/2021
11:36:23
00275284345EXPA1
1
9.938
CHIX
16/08/2021
11:36:23
00275284346EXPA1
848
9.938
CHIX
16/08/2021
11:36:23
00275284347EXPA1
38
9.934
CHIX
16/08/2021
11:42:13
00275285019EXPA1
202
9.934
CHIX
16/08/2021
11:42:13
00275285020EXPA1
14
9.934
CHIX
16/08/2021
11:42:13
00275285022EXPA1
17
9.934
CHIX
16/08/2021
11:42:13
00275285024EXPA1
37
9.934
CHIX
16/08/2021
11:42:13
00275285025EXPA1
21
9.934
CHIX
16/08/2021
11:42:13
00275285026EXPA1
127
9.934
CHIX
16/08/2021
11:42:16
00275285032EXPA1
6
9.926
CHIX
16/08/2021
11:45:53
00275285441EXPA1
17
9.926
CHIX
16/08/2021
11:45:53
00275285442EXPA1
355
9.930
CHIX
16/08/2021
11:54:21
00275286569EXPA1
183
9.930
CHIX
16/08/2021
11:54:21
00275286570EXPA1
300
9.930
CHIX
16/08/2021
11:55:40
00275286709EXPA1
42
9.930
CHIX
16/08/2021
11:55:40
00275286710EXPA1
4
9.930
CHIX
16/08/2021
11:57:33
00275286968EXPA1
328
9.906
CHIX
16/08/2021
12:02:47
00275288068EXPA1
209
9.912
CHIX
16/08/2021
12:06:44
00275288553EXPA1
15
9.912
CHIX
16/08/2021
12:06:44
00275288554EXPA1
1
9.912
CHIX
16/08/2021
12:06:44
00275288555EXPA1
1689
9.912
CHIX
16/08/2021
12:06:44
00275288556EXPA1
268
9.906
CHIX
16/08/2021
12:09:38
00275289007EXPA1
817
9.918
CHIX
16/08/2021
12:12:31
00275289434EXPA1
1
9.918
CHIX
16/08/2021
12:12:31
00275289436EXPA1
400
9.920
CHIX
16/08/2021
12:15:18
00275289702EXPA1
237
9.922
CHIX
16/08/2021
12:19:44
00275290283EXPA1
142
9.922
CHIX
16/08/2021
12:19:44
00275290285EXPA1
55
9.922
CHIX
16/08/2021
12:19:44
00275290286EXPA1
1
9.922
CHIX
16/08/2021
12:19:44
00275290287EXPA1
526
9.922
CHIX
16/08/2021
12:19:44
00275290288EXPA1
50
9.922
CHIX
16/08/2021
12:19:44
00275290289EXPA1
26
9.924
CHIX
16/08/2021
12:25:08
00275291083EXPA1
387
9.924
CHIX
16/08/2021
12:31:34
00275291955EXPA1
69
9.924
CHIX
16/08/2021
12:31:34
00275291957EXPA1
242
9.924
CHIX
16/08/2021
12:31:34
00275291958EXPA1
311
9.922
CHIX
16/08/2021
12:33:55
00275292300EXPA1
239
9.922
CHIX
16/08/2021
12:33:55
00275292303EXPA1
522
9.920
CHIX
16/08/2021
12:36:33
00275292742EXPA1
54
9.928
CHIX
16/08/2021
12:39:20
00275293199EXPA1
14
9.928
CHIX
16/08/2021
12:39:20
00275293200EXPA1
139
9.928
CHIX
16/08/2021
12:39:20
00275293202EXPA1
11
9.928
CHIX
16/08/2021
12:39:20
00275293203EXPA1
62
9.928
CHIX
16/08/2021
12:39:23
00275293212EXPA1
300
9.928
CHIX
16/08/2021
12:39:24
00275293217EXPA1
325
9.932
CHIX
16/08/2021
12:41:18
00275293501EXPA1
106
9.932
CHIX
16/08/2021
12:41:18
00275293502EXPA1
492
9.934
CHIX
16/08/2021
12:43:44
00275293911EXPA1
61
9.936
CHIX
16/08/2021
12:45:37
00275294238EXPA1
614
9.930
CHIX
16/08/2021
12:52:44
00275295386EXPA1
79
9.924
CHIX
16/08/2021
12:55:16
00275295816EXPA1
400
9.924
CHIX
16/08/2021
12:55:16
00275295818EXPA1
114
9.924
CHIX
16/08/2021
12:55:16
00275295820EXPA1
112
9.926
CHIX
16/08/2021
12:56:50
00275296061EXPA1
347
9.926
CHIX
16/08/2021
12:56:50
00275296063EXPA1
230
9.926
CHIX
16/08/2021
12:56:50
00275296065EXPA1
496
9.928
CHIX
16/08/2021
12:59:15
00275296504EXPA1
51
9.932
CHIX
16/08/2021
13:05:01
00275297621EXPA1
259
9.930
CHIX
16/08/2021
13:10:23
00275298888EXPA1
200
9.932
CHIX
16/08/2021
13:16:51
00275299970EXPA1
200
9.932
CHIX
16/08/2021
13:16:51
00275299972EXPA1
100
9.932
CHIX
16/08/2021
13:16:51
00275299974EXPA1
170
9.924
CHIX
16/08/2021
13:20:18
00275300678EXPA1
158
9.924
CHIX
16/08/2021
13:20:18
00275300679EXPA1
153
9.924
CHIX
16/08/2021
13:20:18
00275300681EXPA1
250
9.922
CHIX
16/08/2021
13:22:41
00275301082EXPA1
266
9.924
CHIX
16/08/2021
13:24:33
00275301483EXPA1
229
9.924
CHIX
16/08/2021
13:24:33
00275301484EXPA1
15
9.924
CHIX
16/08/2021
13:24:33
00275301486EXPA1
117
9.922
CHIX
16/08/2021
13:26:14
00275301799EXPA1
290
9.920
CHIX
16/08/2021
13:28:24
00275302229EXPA1
25
9.920
CHIX
16/08/2021
13:28:24
00275302233EXPA1
69
9.916
CHIX
16/08/2021
13:30:00
00275302557EXPA1
348
9.918
CHIX
16/08/2021
13:30:00
00275302562EXPA1
196
9.918
CHIX
16/08/2021
13:30:00
00275302563EXPA1
100
9.918
CHIX
16/08/2021
13:30:00
00275302564EXPA1
534
9.916
CHIX
16/08/2021
13:31:16
00275303083EXPA1
269
9.900
CHIX
16/08/2021
13:36:22
00275304631EXPA1
230
9.900
CHIX
16/08/2021
13:36:31
00275304692EXPA1
152
9.888
CHIX
16/08/2021
13:38:32
00275305239EXPA1
350
9.888
CHIX
16/08/2021
13:38:32
00275305241EXPA1
457
9.888
CHIX
16/08/2021
13:38:32
00275305242EXPA1
15
9.892
CHIX
16/08/2021
13:40:04
00275305733EXPA1
288
9.892
CHIX
16/08/2021
13:40:04
00275305735EXPA1
435
9.892
CHIX
16/08/2021
13:40:04
00275305737EXPA1
95
9.890
CHIX
16/08/2021
13:41:28
00275306107EXPA1
1
9.884
CHIX
16/08/2021
13:43:56
00275306804EXPA1
2
9.884
CHIX
16/08/2021
13:43:56
00275306805EXPA1
274
9.882
CHIX
16/08/2021
13:44:11
00275306832EXPA1
273
9.880
CHIX
16/08/2021
13:45:25
00275307173EXPA1
200
9.878
CHIX
16/08/2021
13:46:40
00275307509EXPA1
394
9.878
CHIX
16/08/2021
13:46:40
00275307510EXPA1
32
9.878
CHIX
16/08/2021
13:46:40
00275307511EXPA1
923
9.878
CHIX
16/08/2021
13:46:40
00275307512EXPA1
511
9.884
CHIX
16/08/2021
13:48:12
00275307985EXPA1
93
9.894
CHIX
16/08/2021
13:55:55
00275310330EXPA1
290
9.894
CHIX
16/08/2021
13:55:55
00275310331EXPA1
316
9.894
CHIX
16/08/2021
13:56:00
00275310370EXPA1
603
9.896
CHIX
16/08/2021
13:57:22
00275310717EXPA1
124
9.914
CHIX
16/08/2021
13:59:19
00275311294EXPA1
1634
9.916
CHIX
16/08/2021
13:59:29
00275311365EXPA1
163
9.916
CHIX
16/08/2021
13:59:29
00275311366EXPA1
144
9.934
CHIX
16/08/2021
14:03:02
00275312581EXPA1
1380
9.934
CHIX
16/08/2021
14:03:02
00275312582EXPA1
457
9.946
CHIX
16/08/2021
14:04:13
00275312896EXPA1
31
9.924
CHIX
16/08/2021
14:06:02
00275313510EXPA1
398
9.924
CHIX
16/08/2021
14:06:02
00275313512EXPA1
135
9.924
CHIX
16/08/2021
14:06:02
00275313513EXPA1
20
9.922
CHIX
16/08/2021
14:06:54
00275313758EXPA1
256
9.922
CHIX
16/08/2021
14:06:54
00275313760EXPA1
20
9.922
CHIX
16/08/2021
14:06:54
00275313761EXPA1
31
9.922
CHIX
16/08/2021
14:06:54
00275313763EXPA1
31
9.922
CHIX
16/08/2021
14:06:54
00275313766EXPA1
31
9.922
CHIX
16/08/2021
14:06:54
00275313770EXPA1
385
9.932
CHIX
16/08/2021
14:08:01
00275314170EXPA1
288
9.930
CHIX
16/08/2021
14:08:49
00275314456EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314458EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314461EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314462EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314464EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314466EXPA1
102
9.930
CHIX
16/08/2021
14:08:49
00275314469EXPA1
102
9.930
CHIX
16/08/2021
14:08:54
00275314480EXPA1
255
9.934
CHIX
16/08/2021
14:11:30
00275315291EXPA1
756
9.934
CHIX
16/08/2021
14:11:30
00275315292EXPA1
351
9.934
CHIX
16/08/2021
14:12:30
00275315740EXPA1
490
9.930
CHIX
16/08/2021
14:15:51
00275316858EXPA1
125
9.930
CHIX
16/08/2021
14:15:51
00275316859EXPA1
445
9.932
CHIX
16/08/2021
14:17:10
00275317330EXPA1
224
9.932
CHIX
16/08/2021
14:17:10
00275317332EXPA1
587
9.916
CHIX
16/08/2021
14:22:32
00275319262EXPA1
71
9.904
CHIX
16/08/2021
14:24:30
00275319824EXPA1
385
9.904
CHIX
16/08/2021
14:24:30
00275319825EXPA1
82
9.890
CHIX
16/08/2021
14:26:07
00275320490EXPA1
155
9.890
CHIX
16/08/2021
14:26:07
00275320491EXPA1
277
9.890
CHIX
16/08/2021
14:26:09
00275320506EXPA1
271
9.878
CHIX
16/08/2021
14:27:18
00275320877EXPA1
303
9.868
CHIX
16/08/2021
14:28:18
00275321200EXPA1
205
9.868
CHIX
16/08/2021
14:28:18
00275321201EXPA1
62
9.868
CHIX
16/08/2021
14:28:18
00275321202EXPA1
346
9.886
CHIX
16/08/2021
14:30:40
00275321870EXPA1
270
9.896
CHIX
16/08/2021
14:31:46
00275322314EXPA1
122
9.896
CHIX
16/08/2021
14:31:46
00275322315EXPA1
200
9.894
CHIX
16/08/2021
14:33:02
00275322648EXPA1
334
9.882
CHIX
16/08/2021
14:33:56
00275322895EXPA1
389
9.876
CHIX
16/08/2021
14:35:02
00275323233EXPA1
52
9.886
CHIX
16/08/2021
14:37:36
00275323930EXPA1
365
9.886
CHIX
16/08/2021
14:37:36
00275323932EXPA1
25
9.890
CHIX
16/08/2021
14:39:49
00275324554EXPA1
1
9.892
CHIX
16/08/2021
14:42:27
00275325318EXPA1
276
9.892
CHIX
16/08/2021
14:42:27
00275325320EXPA1
324
9.892
CHIX
16/08/2021
14:42:27
00275325321EXPA1
42
9.890
CHIX
16/08/2021
14:43:46
00275325682EXPA1
335
9.884
CHIX
16/08/2021
14:46:15
00275326384EXPA1
100
9.884
CHIX
16/08/2021
14:46:15
00275326385EXPA1
73
9.888
CHIX
16/08/2021
14:47:28
00275326703EXPA1
100
9.888
CHIX
16/08/2021
14:47:30
00275326712EXPA1
209
9.888
CHIX
16/08/2021
14:47:30
00275326713EXPA1
112
9.888
CHIX
16/08/2021
14:47:30
00275326715EXPA1
1
9.886
CHIX
16/08/2021
14:49:05
00275327223EXPA1
808
9.886
CHIX
16/08/2021
14:49:05
00275327224EXPA1
371
9.886
CHIX
16/08/2021
14:49:05
00275327225EXPA1
1
9.892
CHIX
16/08/2021
14:50:24
00275327636EXPA1
76
9.894
CHIX
16/08/2021
14:50:45
00275327735EXPA1
1618
9.894
CHIX
16/08/2021
14:50:45
00275327736EXPA1
779
9.900
CHIX
16/08/2021
14:53:00
00275328415EXPA1
456
9.900
CHIX
16/08/2021
14:54:04
00275328810EXPA1
142
9.894
CHIX
16/08/2021
14:55:26
00275329207EXPA1
301
9.894
CHIX
16/08/2021
14:55:26
00275329208EXPA1
316
9.890
CHIX
16/08/2021
14:56:15
00275329458EXPA1
24
9.890
CHIX
16/08/2021
14:56:15
00275329459EXPA1
327
9.892
CHIX
16/08/2021
14:57:15
00275329767EXPA1
57
9.892
CHIX
16/08/2021
14:57:15
00275329768EXPA1
12
9.892
CHIX
16/08/2021
14:57:15
00275329769EXPA1
45
9.902
CHIX
16/08/2021
15:00:34
00275331399EXPA1
700
9.902
CHIX
16/08/2021
15:00:34
00275331401EXPA1
439
9.900
CHIX
16/08/2021
15:02:11
00275332013EXPA1
503
9.894
CHIX
16/08/2021
15:03:55
00275332520EXPA1
1
9.894
CHIX
16/08/2021
15:03:55
00275332521EXPA1
207
9.896
CHIX
16/08/2021
15:07:31
00275333678EXPA1
1
9.896
CHIX
16/08/2021
15:07:31
00275333679EXPA1
345
9.896
CHIX
16/08/2021
15:07:31
00275333680EXPA1
852
9.896
CHIX
16/08/2021
15:07:31
00275333681EXPA1
557
9.896
CHIX
16/08/2021
15:08:52
00275334148EXPA1
25
9.896
CHIX
16/08/2021
15:10:08
00275334618EXPA1
260
9.896
CHIX
16/08/2021
15:11:27
00275335090EXPA1
149
9.896
CHIX
16/08/2021
15:11:27
00275335092EXPA1
67
9.896
CHIX
16/08/2021
15:11:27
00275335093EXPA1
94
9.894
CHIX
16/08/2021
15:15:59
00275336774EXPA1
149
9.894
CHIX
16/08/2021
15:15:59
00275336775EXPA1
376
9.894
CHIX
16/08/2021
15:15:59
00275336776EXPA1
376
9.894
CHIX
16/08/2021
15:15:59
00275336777EXPA1
125
9.894
CHIX
16/08/2021
15:15:59
00275336778EXPA1
232
9.892
CHIX
16/08/2021
15:17:01
00275337139EXPA1
308
9.892
CHIX
16/08/2021
15:17:01
00275337140EXPA1
72
9.892
CHIX
16/08/2021
15:17:01
00275337143EXPA1
149
9.892
CHIX
16/08/2021
15:17:01
00275337144EXPA1
334
9.894
CHIX
16/08/2021
15:18:20
00275337776EXPA1
400
9.894
CHIX
16/08/2021
15:18:20
00275337777EXPA1
92
9.894
CHIX
16/08/2021
15:18:20
00275337778EXPA1
813
9.894
CHIX
16/08/2021
15:18:20
00275337779EXPA1
44
9.894
CHIX
16/08/2021
15:19:30
00275338314EXPA1
315
9.894
CHIX
16/08/2021
15:19:30
00275338316EXPA1
153
9.894
CHIX
16/08/2021
15:19:30
00275338317EXPA1
149
9.894
CHIX
16/08/2021
15:19:30
00275338318EXPA1
65
9.896
CHIX
16/08/2021
15:20:01
00275338587EXPA1
149
9.896
CHIX
16/08/2021
15:20:01
00275338589EXPA1
39
9.896
CHIX
16/08/2021
15:20:01
00275338590EXPA1
478
9.910
CHIX
16/08/2021
15:24:22
00275340561EXPA1
144
9.910
TRQX
16/08/2021
07:19:32
00275245444EXPA1
500
9.910
TRQX
16/08/2021
07:19:32
00275245445EXPA1
69
9.894
TRQX
16/08/2021
07:22:33
00275246232EXPA1
500
9.894
TRQX
16/08/2021
07:22:33
00275246234EXPA1
49
9.900
TRQX
16/08/2021
07:26:28
00275247020EXPA1
500
9.900
TRQX
16/08/2021
07:26:28
00275247022EXPA1
190
9.902
TRQX
16/08/2021
07:34:31
00275248376EXPA1
500
9.902
TRQX
16/08/2021
07:34:31
00275248377EXPA1
296
9.900
TRQX
16/08/2021
07:34:58
00275248449EXPA1
500
9.900
TRQX
16/08/2021
07:34:58
00275248450EXPA1
145
9.894
TRQX
16/08/2021
07:38:41
00275248958EXPA1
500
9.894
TRQX
16/08/2021
07:38:41
00275248959EXPA1
100
9.904
TRQX
16/08/2021
07:41:13
00275249406EXPA1
500
9.904
TRQX
16/08/2021
07:41:13
00275249407EXPA1
17
9.906
TRQX
16/08/2021
07:41:25
00275249424EXPA1
182
9.914
TRQX
16/08/2021
07:44:40
00275250031EXPA1
100
9.912
TRQX
16/08/2021
07:45:04
00275250148EXPA1
88
9.914
TRQX
16/08/2021
07:51:24
00275251166EXPA1
500
9.914
TRQX
16/08/2021
07:51:24
00275251167EXPA1
274
9.914
TRQX
16/08/2021
07:52:44
00275251444EXPA1
190
9.914
TRQX
16/08/2021
07:53:05
00275251523EXPA1
100
9.914
TRQX
16/08/2021
07:53:05
00275251524EXPA1
500
9.914
TRQX
16/08/2021
07:53:05
00275251525EXPA1
97
9.914
TRQX
16/08/2021
07:59:51
00275252581EXPA1
118
9.914
TRQX
16/08/2021
07:59:54
00275252585EXPA1
55
9.910
TRQX
16/08/2021
08:00:51
00275252740EXPA1
500
9.910
TRQX
16/08/2021
08:00:51
00275252741EXPA1
23
9.910
TRQX
16/08/2021
08:00:54
00275252745EXPA1
500
9.910
TRQX
16/08/2021
08:00:54
00275252746EXPA1
124
9.922
TRQX
16/08/2021
08:08:08
00275254008EXPA1
500
9.922
TRQX
16/08/2021
08:08:08
00275254009EXPA1
11
9.922
TRQX
16/08/2021
08:08:08
00275254011EXPA1
169
9.922
TRQX
16/08/2021
08:12:38
00275254754EXPA1
100
9.916
TRQX
16/08/2021
08:17:00
00275255430EXPA1
190
9.914
TRQX
16/08/2021
08:17:03
00275255438EXPA1
100
9.914
TRQX
16/08/2021
08:17:03
00275255439EXPA1
225
9.908
TRQX
16/08/2021
08:25:20
00275256610EXPA1
500
9.908
TRQX
16/08/2021
08:25:20
00275256611EXPA1
282
9.916
TRQX
16/08/2021
08:28:48
00275257174EXPA1
100
9.916
TRQX
16/08/2021
08:29:31
00275257271EXPA1
100
9.916
TRQX
16/08/2021
08:29:52
00275257316EXPA1
115
9.916
TRQX
16/08/2021
08:29:58
00275257350EXPA1
100
9.912
TRQX
16/08/2021
08:33:01
00275257824EXPA1
500
9.912
TRQX
16/08/2021
08:33:01
00275257825EXPA1
300
9.938
TRQX
16/08/2021
08:42:22
00275259126EXPA1
71
9.942
TRQX
16/08/2021
08:55:11
00275261405EXPA1
190
9.940
TRQX
16/08/2021
09:12:02
00275263768EXPA1
100
9.940
TRQX
16/08/2021
09:12:02
00275263769EXPA1
485
9.934
TRQX
16/08/2021
09:18:12
00275264598EXPA1
74
9.930
TRQX
16/08/2021
09:26:44
00275266239EXPA1
474
9.930
TRQX
16/08/2021
09:26:44
00275266241EXPA1
190
9.936
TRQX
16/08/2021
09:33:49
00275267204EXPA1
100
9.936
TRQX
16/08/2021
09:33:49
00275267209EXPA1
1
9.928
TRQX
16/08/2021
09:39:25
00275268129EXPA1
333
9.934
TRQX
16/08/2021
09:43:59
00275268745EXPA1
155
9.938
TRQX
16/08/2021
09:56:51
00275270453EXPA1
481
9.938
TRQX
16/08/2021
09:56:51
00275270455EXPA1
401
9.930
TRQX
16/08/2021
09:59:10
00275270770EXPA1
100
9.904
TRQX
16/08/2021
10:14:35
00275273086EXPA1
56
9.904
TRQX
16/08/2021
10:14:54
00275273129EXPA1
353
9.904
TRQX
16/08/2021
10:14:54
00275273130EXPA1
121
9.924
TRQX
16/08/2021
10:42:10
00275277210EXPA1
100
9.930
TRQX
16/08/2021
10:51:06
00275278670EXPA1
1242
9.930
TRQX
16/08/2021
10:51:06
00275278673EXPA1
268
9.930
TRQX
16/08/2021
10:56:40
00275279498EXPA1
107
9.930
TRQX
16/08/2021
10:56:54
00275279518EXPA1
1019
9.930
TRQX
16/08/2021
10:56:54
00275279519EXPA1
190
9.944
TRQX
16/08/2021
11:10:25
00275281205EXPA1
190
9.944
TRQX
16/08/2021
11:10:25
00275281206EXPA1
100
9.950
TRQX
16/08/2021
11:20:18
00275282400EXPA1
1449
9.950
TRQX
16/08/2021
11:22:19
00275282629EXPA1
1
9.934
TRQX
16/08/2021
11:42:13
00275285016EXPA1
100
9.934
TRQX
16/08/2021
11:42:13
00275285018EXPA1
23
9.930
TRQX
16/08/2021
11:51:42
00275286229EXPA1
573
9.930
TRQX
16/08/2021
11:51:42
00275286230EXPA1
321
9.922
TRQX
16/08/2021
12:22:18
00275290686EXPA1
1
9.922
TRQX
16/08/2021
12:22:18
00275290687EXPA1
1
9.922
TRQX
16/08/2021
12:22:18
00275290688EXPA1
744
9.922
TRQX
16/08/2021
12:22:18
00275290689EXPA1
115
9.922
TRQX
16/08/2021
12:22:18
00275290690EXPA1
195
9.922
TRQX
16/08/2021
12:33:55
00275292298EXPA1
1514
9.938
TRQX
16/08/2021
13:12:44
00275299275EXPA1
144
9.924
TRQX
16/08/2021
13:20:18
00275300682EXPA1
97
9.924
TRQX
16/08/2021
13:20:18
00275300683EXPA1
100
9.924
TRQX
16/08/2021
13:26:14
00275301798EXPA1
155
9.924
TRQX
16/08/2021
13:26:14
00275301802EXPA1
28
9.924
TRQX
16/08/2021
13:26:14
00275301803EXPA1
190
9.900
TRQX
16/08/2021
13:36:31
00275304695EXPA1
155
9.884
TRQX
16/08/2021
13:42:42
00275306441EXPA1
198
9.884
TRQX
16/08/2021
13:42:42
00275306442EXPA1
355
9.876
XLON
16/08/2021
07:03:12
00275242550EXPA1
364
9.864
XLON
16/08/2021
07:04:22
00275242739EXPA1
200
9.862
XLON
16/08/2021
07:04:42
00275242781EXPA1
100
9.862
XLON
16/08/2021
07:04:42
00275242782EXPA1
100
9.862
XLON
16/08/2021
07:04:42
00275242783EXPA1
397
9.868
XLON
16/08/2021
07:06:17
00275243079EXPA1
87
9.888
XLON
16/08/2021
07:12:24
00275244037EXPA1
180
9.890
XLON
16/08/2021
07:12:36
00275244065EXPA1
123
9.890
XLON
16/08/2021
07:12:36
00275244066EXPA1
187
9.894
XLON
16/08/2021
07:13:00
00275244116EXPA1
185
9.894
XLON
16/08/2021
07:13:00
00275244117EXPA1
123
9.894
XLON
16/08/2021
07:13:00
00275244118EXPA1
252
9.880
XLON
16/08/2021
07:14:11
00275244361EXPA1
110
9.880
XLON
16/08/2021
07:14:11
00275244362EXPA1
431
9.884
XLON
16/08/2021
07:15:08
00275244571EXPA1
179
9.888
XLON
16/08/2021
07:15:13
00275244597EXPA1
192
9.888
XLON
16/08/2021
07:15:13
00275244598EXPA1
210
9.888
XLON
16/08/2021
07:15:13
00275244599EXPA1
183
9.888
XLON
16/08/2021
07:15:13
00275244600EXPA1
133
9.888
XLON
16/08/2021
07:15:13
00275244601EXPA1
449
9.880
XLON
16/08/2021
07:15:47
00275244683EXPA1
365
9.880
XLON
16/08/2021
07:15:47
00275244684EXPA1
152
9.880
XLON
16/08/2021
07:15:52
00275244733EXPA1
207
9.884
XLON
16/08/2021
07:16:43
00275244869EXPA1
194
9.888
XLON
16/08/2021
07:17:04
00275244935EXPA1
193
9.888
XLON
16/08/2021
07:17:04
00275244937EXPA1
176
9.888
XLON
16/08/2021
07:17:04
00275244939EXPA1
97
9.888
XLON
16/08/2021
07:17:04
00275244940EXPA1
137
9.892
XLON
16/08/2021
07:17:31
00275245016EXPA1
193
9.896
XLON
16/08/2021
07:17:46
00275245067EXPA1
201
9.896
XLON
16/08/2021
07:17:46
00275245073EXPA1
17
9.896
XLON
16/08/2021
07:17:46
00275245074EXPA1
200
9.920
XLON
16/08/2021
07:20:59
00275245806EXPA1
250
9.920
XLON
16/08/2021
07:20:59
00275245807EXPA1
537
9.908
XLON
16/08/2021
07:22:22
00275246204EXPA1
485
9.890
XLON
16/08/2021
07:23:29
00275246412EXPA1
546
9.908
XLON
16/08/2021
07:26:02
00275246942EXPA1
200
9.904
XLON
16/08/2021
07:26:22
00275247002EXPA1
255
9.904
XLON
16/08/2021
07:26:22
00275247003EXPA1
100
9.892
XLON
16/08/2021
07:26:41
00275247075EXPA1
368
9.892
XLON
16/08/2021
07:26:43
00275247078EXPA1
200
9.890
XLON
16/08/2021
07:26:48
00275247085EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247087EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247088EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247089EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247090EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247091EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247092EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247093EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247094EXPA1
100
9.890
XLON
16/08/2021
07:26:48
00275247095EXPA1
61
9.904
XLON
16/08/2021
07:28:55
00275247505EXPA1
31
9.904
XLON
16/08/2021
07:28:55
00275247506EXPA1
112
9.900
XLON
16/08/2021
07:29:03
00275247532EXPA1
428
9.900
XLON
16/08/2021
07:29:03
00275247533EXPA1
422
9.904
XLON
16/08/2021
07:31:40
00275247892EXPA1
94
9.904
XLON
16/08/2021
07:31:40
00275247893EXPA1
19
9.904
XLON
16/08/2021
07:31:40
00275247894EXPA1
1
9.900
XLON
16/08/2021
07:33:08
00275248153EXPA1
39
9.902
XLON
16/08/2021
07:33:11
00275248160EXPA1
195
9.902
XLON
16/08/2021
07:33:11
00275248162EXPA1
198
9.902
XLON
16/08/2021
07:33:11
00275248165EXPA1
25
9.902
XLON
16/08/2021
07:33:11
00275248167EXPA1
568
9.896
XLON
16/08/2021
07:34:50
00275248436EXPA1
570
9.896
XLON
16/08/2021
07:35:26
00275248503EXPA1
29
9.900
XLON
16/08/2021
07:36:10
00275248612EXPA1
463
9.894
XLON
16/08/2021
07:38:15
00275248878EXPA1
70
9.892
XLON
16/08/2021
07:38:41
00275248960EXPA1
643
9.896
XLON
16/08/2021
07:40:09
00275249198EXPA1
477
9.910
XLON
16/08/2021
07:44:17
00275249972EXPA1
492
9.908
XLON
16/08/2021
07:44:44
00275250060EXPA1
1
9.922
XLON
16/08/2021
07:48:28
00275250627EXPA1
455
9.918
XLON
16/08/2021
07:48:46
00275250675EXPA1
28
9.918
XLON
16/08/2021
07:48:46
00275250676EXPA1
484
9.912
XLON
16/08/2021
07:51:19
00275251162EXPA1
75
9.912
XLON
16/08/2021
07:51:24
00275251168EXPA1
578
9.910
XLON
16/08/2021
07:52:21
00275251346EXPA1
200
9.906
XLON
16/08/2021
07:52:26
00275251394EXPA1
100
9.898
XLON
16/08/2021
07:54:13
00275251694EXPA1
100
9.898
XLON
16/08/2021
07:54:13
00275251695EXPA1
147
9.898
XLON
16/08/2021
07:54:14
00275251696EXPA1
46
9.898
XLON
16/08/2021
07:54:14
00275251697EXPA1
51
9.898
XLON
16/08/2021
07:54:14
00275251698EXPA1
11
9.898
XLON
16/08/2021
07:54:14
00275251699EXPA1
18
9.896
XLON
16/08/2021
07:54:57
00275251787EXPA1
100
9.896
XLON
16/08/2021
07:54:57
00275251788EXPA1
100
9.896
XLON
16/08/2021
07:55:00
00275251790EXPA1
162
9.896
XLON
16/08/2021
07:55:01
00275251793EXPA1
408
9.896
XLON
16/08/2021
07:55:01
00275251794EXPA1
71
9.912
XLON
16/08/2021
07:59:50
00275252571EXPA1
200
9.912
XLON
16/08/2021
08:00:34
00275252701EXPA1
180
9.912
XLON
16/08/2021
08:00:34
00275252702EXPA1
200
9.910
XLON
16/08/2021
08:00:39
00275252707EXPA1
130
9.910
XLON
16/08/2021
08:00:39
00275252708EXPA1
68
9.910
XLON
16/08/2021
08:00:39
00275252709EXPA1
87
9.910
XLON
16/08/2021
08:01:24
00275252839EXPA1
418
9.906
XLON
16/08/2021
08:05:00
00275253439EXPA1
443
9.916
XLON
16/08/2021
08:07:00
00275253820EXPA1
282
9.920
XLON
16/08/2021
08:08:08
00275254010EXPA1
74
9.916
XLON
16/08/2021
08:09:30
00275254270EXPA1
347
9.916
XLON
16/08/2021
08:09:30
00275254271EXPA1
41
9.916
XLON
16/08/2021
08:09:30
00275254272EXPA1
74
9.916
XLON
16/08/2021
08:09:30
00275254273EXPA1
38
9.916
XLON
16/08/2021
08:09:35
00275254301EXPA1
120
9.916
XLON
16/08/2021
08:09:35
00275254302EXPA1
161
9.914
XLON
16/08/2021
08:09:41
00275254318EXPA1
186
9.916
XLON
16/08/2021
08:09:44
00275254320EXPA1
120
9.916
XLON
16/08/2021
08:09:44
00275254321EXPA1
58
9.916
XLON
16/08/2021
08:09:44
00275254322EXPA1
260
9.918
XLON
16/08/2021
08:12:21
00275254709EXPA1
355
9.918
XLON
16/08/2021
08:12:21
00275254710EXPA1
759
9.916
XLON
16/08/2021
08:15:45
00275255200EXPA1
562
9.920
XLON
16/08/2021
08:16:17
00275255318EXPA1
282
9.920
XLON
16/08/2021
08:16:22
00275255325EXPA1
674
9.918
XLON
16/08/2021
08:16:55
00275255406EXPA1
200
9.916
XLON
16/08/2021
08:20:12
00275255830EXPA1
40
9.916
XLON
16/08/2021
08:23:45
00275256377EXPA1
39
9.916
XLON
16/08/2021
08:23:45
00275256378EXPA1
103
9.916
XLON
16/08/2021
08:23:45
00275256379EXPA1
200
9.914
XLON
16/08/2021
08:23:57
00275256405EXPA1
945
9.912
XLON
16/08/2021
08:24:11
00275256434EXPA1
12
9.910
XLON
16/08/2021
08:25:12
00275256592EXPA1
885
9.910
XLON
16/08/2021
08:25:12
00275256598EXPA1
200
9.904
XLON
16/08/2021
08:25:29
00275256652EXPA1
100
9.904
XLON
16/08/2021
08:25:29
00275256653EXPA1
100
9.904
XLON
16/08/2021
08:25:29
00275256654EXPA1
100
9.904
XLON
16/08/2021
08:25:29
00275256655EXPA1
100
9.904
XLON
16/08/2021
08:25:29
00275256656EXPA1
241
9.914
XLON
16/08/2021
08:27:51
00275257047EXPA1
37
9.914
XLON
16/08/2021
08:27:51
00275257048EXPA1
370
9.914
XLON
16/08/2021
08:28:06
00275257083EXPA1
254
9.914
XLON
16/08/2021
08:28:06
00275257086EXPA1
370
9.914
XLON
16/08/2021
08:28:24
00275257131EXPA1
1
9.914
XLON
16/08/2021
08:29:52
00275257317EXPA1
241
9.916
XLON
16/08/2021
08:29:58
00275257349EXPA1
1115
9.916
XLON
16/08/2021
08:29:58
00275257351EXPA1
805
9.910
XLON
16/08/2021
08:30:24
00275257462EXPA1
200
9.912
XLON
16/08/2021
08:30:56
00275257585EXPA1
200
9.910
XLON
16/08/2021
08:31:38
00275257654EXPA1
38
9.910
XLON
16/08/2021
08:31:38
00275257655EXPA1
55
9.912
XLON
16/08/2021
08:31:50
00275257682EXPA1
739
9.910
XLON
16/08/2021
08:32:44
00275257778EXPA1
779
9.910
XLON
16/08/2021
08:33:56
00275257921EXPA1
34
9.910
XLON
16/08/2021
08:34:19
00275257967EXPA1
190
9.914
XLON
16/08/2021
08:35:46
00275258156EXPA1
306
9.914
XLON
16/08/2021
08:35:46
00275258157EXPA1
931
9.916
XLON
16/08/2021
08:35:58
00275258224EXPA1
787
9.914
XLON
16/08/2021
08:36:11
00275258303EXPA1
200
9.922
XLON
16/08/2021
08:38:08
00275258518EXPA1
213
9.920
XLON
16/08/2021
08:38:58
00275258603EXPA1
361
9.920
XLON
16/08/2021
08:38:58
00275258605EXPA1
200
9.936
XLON
16/08/2021
08:42:22
00275259127EXPA1
57
9.936
XLON
16/08/2021
08:42:22
00275259128EXPA1
689
9.938
XLON
16/08/2021
08:44:56
00275259622EXPA1
200
9.938
XLON
16/08/2021
08:45:10
00275259672EXPA1
370
9.938
XLON
16/08/2021
08:45:40
00275259737EXPA1
200
9.938
XLON
16/08/2021
08:45:40
00275259738EXPA1
38
9.938
XLON
16/08/2021
08:45:40
00275259739EXPA1
158
9.936
XLON
16/08/2021
08:45:43
00275259745EXPA1
37
9.938
XLON
16/08/2021
08:46:22
00275259803EXPA1
39
9.938
XLON
16/08/2021
08:46:22
00275259804EXPA1
200
9.942
XLON
16/08/2021
08:47:37
00275260073EXPA1
37
9.942
XLON
16/08/2021
08:47:58
00275260158EXPA1
38
9.942
XLON
16/08/2021
08:47:58
00275260159EXPA1
288
9.940
XLON
16/08/2021
08:48:07
00275260181EXPA1
285
9.940
XLON
16/08/2021
08:48:10
00275260186EXPA1
282
9.938
XLON
16/08/2021
08:48:16
00275260219EXPA1
518
9.936
XLON
16/08/2021
08:49:09
00275260403EXPA1
200
9.938
XLON
16/08/2021
08:50:14
00275260559EXPA1
1113
9.938
XLON
16/08/2021
08:50:14
00275260560EXPA1
282
9.944
XLON
16/08/2021
08:50:57
00275260670EXPA1
200
9.946
XLON
16/08/2021
08:52:33
00275260972EXPA1
282
9.946
XLON
16/08/2021
08:52:42
00275261009EXPA1
40
9.946
XLON
16/08/2021
08:52:45
00275261011EXPA1
37
9.946
XLON
16/08/2021
08:52:54
00275261027EXPA1
200
9.946
XLON
16/08/2021
08:53:18
00275261075EXPA1
571
9.942
XLON
16/08/2021
08:53:25
00275261093EXPA1
200
9.946
XLON
16/08/2021
08:53:51
00275261173EXPA1
39
9.946
XLON
16/08/2021
08:54:06
00275261221EXPA1
70
9.946
XLON
16/08/2021
08:54:36
00275261284EXPA1
285
9.944
XLON
16/08/2021
08:54:37
00275261286EXPA1
38
9.946
XLON
16/08/2021
08:54:51
00275261327EXPA1
251
9.944
XLON
16/08/2021
08:55:06
00275261392EXPA1
200
9.942
XLON
16/08/2021
08:55:11
00275261406EXPA1
73
9.942
XLON
16/08/2021
08:55:11
00275261407EXPA1
2
9.944
XLON
16/08/2021
08:55:14
00275261448EXPA1
401
9.942
XLON
16/08/2021
08:57:05
00275261654EXPA1
233
9.942
XLON
16/08/2021
08:57:05
00275261655EXPA1
1
9.938
XLON
16/08/2021
08:57:28
00275261695EXPA1
100
9.938
XLON
16/08/2021
08:57:28
00275261697EXPA1
100
9.938
XLON
16/08/2021
08:57:28
00275261698EXPA1
100
9.938
XLON
16/08/2021
08:57:28
00275261699EXPA1
100
9.938
XLON
16/08/2021
08:57:28
00275261700EXPA1
626
9.936
XLON
16/08/2021
08:57:37
00275261730EXPA1
40
9.936
XLON
16/08/2021
08:57:37
00275261731EXPA1
508
9.934
XLON
16/08/2021
08:58:14
00275261848EXPA1
641
9.926
XLON
16/08/2021
08:59:01
00275261985EXPA1
610
9.936
XLON
16/08/2021
09:02:46
00275262481EXPA1
38
9.936
XLON
16/08/2021
09:02:51
00275262493EXPA1
40
9.942
XLON
16/08/2021
09:05:48
00275262863EXPA1
39
9.942
XLON
16/08/2021
09:05:48
00275262864EXPA1
515
9.940
XLON
16/08/2021
09:06:24
00275262969EXPA1
370
9.940
XLON
16/08/2021
09:06:29
00275262985EXPA1
37
9.940
XLON
16/08/2021
09:06:29
00275262987EXPA1
645
9.940
XLON
16/08/2021
09:07:02
00275263090EXPA1
200
9.938
XLON
16/08/2021
09:08:07
00275263244EXPA1
1
9.936
XLON
16/08/2021
09:08:10
00275263249EXPA1
104
9.934
XLON
16/08/2021
09:08:10
00275263261EXPA1
195
9.934
XLON
16/08/2021
09:08:11
00275263269EXPA1
384
9.934
XLON
16/08/2021
09:08:41
00275263332EXPA1
37
9.934
XLON
16/08/2021
09:08:58
00275263360EXPA1
571
9.938
XLON
16/08/2021
09:11:57
00275263758EXPA1
200
9.940
XLON
16/08/2021
09:12:05
00275263781EXPA1
370
9.940
XLON
16/08/2021
09:13:26
00275263965EXPA1
200
9.938
XLON
16/08/2021
09:14:05
00275264091EXPA1
38
9.938
XLON
16/08/2021
09:14:05
00275264094EXPA1
150
9.938
XLON
16/08/2021
09:14:05
00275264095EXPA1
1
9.938
XLON
16/08/2021
09:14:50
00275264178EXPA1
200
9.934
XLON
16/08/2021
09:17:38
00275264531EXPA1
37
9.934
XLON
16/08/2021
09:17:38
00275264532EXPA1
37
9.934
XLON
16/08/2021
09:17:38
00275264533EXPA1
163
9.934
XLON
16/08/2021
09:17:38
00275264534EXPA1
370
9.930
XLON
16/08/2021
09:17:41
00275264537EXPA1
200
9.932
XLON
16/08/2021
09:17:47
00275264545EXPA1
117
9.932
XLON
16/08/2021
09:17:47
00275264546EXPA1
200
9.932
XLON
16/08/2021
09:17:50
00275264548EXPA1
32
9.934
XLON
16/08/2021
09:17:53
00275264560EXPA1
671
9.932
XLON
16/08/2021
09:18:04
00275264591EXPA1
370
9.932
XLON
16/08/2021
09:18:09
00275264597EXPA1
370
9.934
XLON
16/08/2021
09:19:27
00275264816EXPA1
1000
9.936
XLON
16/08/2021
09:19:56
00275264918EXPA1
191
9.936
XLON
16/08/2021
09:19:56
00275264919EXPA1
597
9.922
XLON
16/08/2021
09:23:29
00275265544EXPA1
1039
9.930
XLON
16/08/2021
09:25:10
00275265917EXPA1
650
9.926
XLON
16/08/2021
09:28:16
00275266465EXPA1
94
9.930
XLON
16/08/2021
09:29:52
00275266680EXPA1
400
9.930
XLON
16/08/2021
09:29:53
00275266682EXPA1
720
9.930
XLON
16/08/2021
09:29:53
00275266696EXPA1
96
9.930
XLON
16/08/2021
09:29:53
00275266697EXPA1
370
9.936
XLON
16/08/2021
09:33:49
00275267205EXPA1
290
9.936
XLON
16/08/2021
09:33:49
00275267206EXPA1
40
9.936
XLON
16/08/2021
09:33:49
00275267208EXPA1
457
9.936
XLON
16/08/2021
09:33:49
00275267211EXPA1
1
9.936
XLON
16/08/2021
09:33:49
00275267212EXPA1
262
9.934
XLON
16/08/2021
09:35:15
00275267458EXPA1
359
9.934
XLON
16/08/2021
09:35:15
00275267459EXPA1
200
9.928
XLON
16/08/2021
09:39:25
00275268126EXPA1
37
9.928
XLON
16/08/2021
09:39:25
00275268127EXPA1
37
9.928
XLON
16/08/2021
09:39:25
00275268128EXPA1
54
9.928
XLON
16/08/2021
09:39:25
00275268130EXPA1
62
9.928
XLON
16/08/2021
09:39:25
00275268131EXPA1
818
9.926
XLON
16/08/2021
09:40:51
00275268302EXPA1
54
9.926
XLON
16/08/2021
09:40:51
00275268304EXPA1
125
9.926
XLON
16/08/2021
09:40:51
00275268305EXPA1
40
9.930
XLON
16/08/2021
09:42:53
00275268541EXPA1
40
9.930
XLON
16/08/2021
09:42:53
00275268542EXPA1
63
9.930
XLON
16/08/2021
09:42:53
00275268543EXPA1
270
9.934
XLON
16/08/2021
09:43:59
00275268746EXPA1
822
9.934
XLON
16/08/2021
09:43:59
00275268749EXPA1
245
9.932
XLON
16/08/2021
09:47:01
00275269173EXPA1
738
9.932
XLON
16/08/2021
09:47:01
00275269175EXPA1
1754
9.938
XLON
16/08/2021
09:52:13
00275269813EXPA1
60
9.940
XLON
16/08/2021
09:55:06
00275270185EXPA1
866
9.940
XLON
16/08/2021
09:55:08
00275270187EXPA1
200
9.930
XLON
16/08/2021
10:03:44
00275271362EXPA1
51
9.930
XLON
16/08/2021
10:03:44
00275271363EXPA1
200
9.928
XLON
16/08/2021
10:04:55
00275271604EXPA1
39
9.928
XLON
16/08/2021
10:04:55
00275271605EXPA1
100
9.928
XLON
16/08/2021
10:04:55
00275271606EXPA1
100
9.928
XLON
16/08/2021
10:04:55
00275271607EXPA1
100
9.928
XLON
16/08/2021
10:04:55
00275271608EXPA1
100
9.928
XLON
16/08/2021
10:04:55
00275271609EXPA1
200
9.928
XLON
16/08/2021
10:05:04
00275271650EXPA1
254
9.928
XLON
16/08/2021
10:05:04
00275271651EXPA1
100
9.928
XLON
16/08/2021
10:05:04
00275271652EXPA1
79
9.928
XLON
16/08/2021
10:05:04
00275271653EXPA1
40
9.924
XLON
16/08/2021
10:06:56
00275271951EXPA1
40
9.924
XLON
16/08/2021
10:06:56
00275271952EXPA1
54
9.924
XLON
16/08/2021
10:06:56
00275271953EXPA1
206
9.924
XLON
16/08/2021
10:06:56
00275271954EXPA1
37
9.924
XLON
16/08/2021
10:06:56
00275271955EXPA1
407
9.924
XLON
16/08/2021
10:07:00
00275271968EXPA1
736
9.916
XLON
16/08/2021
10:10:54
00275272497EXPA1
560
9.908
XLON
16/08/2021
10:12:30
00275272802EXPA1
480
9.896
XLON
16/08/2021
10:17:03
00275273517EXPA1
17
9.896
XLON
16/08/2021
10:18:54
00275273837EXPA1
963
9.898
XLON
16/08/2021
10:18:58
00275273851EXPA1
33
9.898
XLON
16/08/2021
10:21:09
00275274161EXPA1
572
9.898
XLON
16/08/2021
10:21:09
00275274162EXPA1
761
9.894
XLON
16/08/2021
10:22:59
00275274412EXPA1
981
9.902
XLON
16/08/2021
10:25:38
00275274924EXPA1
1
9.898
XLON
16/08/2021
10:31:00
00275275603EXPA1
48
9.898
XLON
16/08/2021
10:31:00
00275275604EXPA1
2
9.898
XLON
16/08/2021
10:31:00
00275275605EXPA1
1015
9.904
XLON
16/08/2021
10:32:43
00275275886EXPA1
32
9.918
XLON
16/08/2021
10:39:24
00275276865EXPA1
110
9.920
XLON
16/08/2021
10:39:42
00275276933EXPA1
200
9.920
XLON
16/08/2021
10:39:53
00275276947EXPA1
230
9.922
XLON
16/08/2021
10:40:29
00275276994EXPA1
38
9.922
XLON
16/08/2021
10:40:29
00275276995EXPA1
1
9.922
XLON
16/08/2021
10:40:29
00275276996EXPA1
740
9.924
XLON
16/08/2021
10:42:10
00275277206EXPA1
122
9.924
XLON
16/08/2021
10:42:10
00275277207EXPA1
119
9.924
XLON
16/08/2021
10:42:10
00275277209EXPA1
999
9.934
XLON
16/08/2021
10:47:54
00275278117EXPA1
39
9.924
XLON
16/08/2021
10:53:51
00275279011EXPA1
282
9.924
XLON
16/08/2021
10:54:11
00275279076EXPA1
189
9.924
XLON
16/08/2021
10:54:31
00275279161EXPA1
96
9.924
XLON
16/08/2021
10:54:31
00275279162EXPA1
203
9.924
XLON
16/08/2021
10:54:31
00275279166EXPA1
247
9.922
XLON
16/08/2021
10:58:21
00275279637EXPA1
52
9.928
XLON
16/08/2021
11:00:40
00275279963EXPA1
38
9.932
XLON
16/08/2021
11:01:27
00275280079EXPA1
16
9.934
XLON
16/08/2021
11:02:20
00275280205EXPA1
1
9.934
XLON
16/08/2021
11:02:20
00275280206EXPA1
113
9.936
XLON
16/08/2021
11:02:22
00275280214EXPA1
279
9.936
XLON
16/08/2021
11:02:22
00275280216EXPA1
425
9.936
XLON
16/08/2021
11:02:22
00275280217EXPA1
43
9.940
XLON
16/08/2021
11:05:25
00275280639EXPA1
139
9.940
XLON
16/08/2021
11:05:25
00275280640EXPA1
382
9.940
XLON
16/08/2021
11:05:25
00275280641EXPA1
52
9.940
XLON
16/08/2021
11:05:25
00275280642EXPA1
208
9.940
XLON
16/08/2021
11:05:25
00275280643EXPA1
43
9.940
XLON
16/08/2021
11:05:25
00275280644EXPA1
297
9.940
XLON
16/08/2021
11:05:25
00275280645EXPA1
110
9.940
XLON
16/08/2021
11:08:19
00275280974EXPA1
100
9.940
XLON
16/08/2021
11:08:20
00275280975EXPA1
146
9.940
XLON
16/08/2021
11:08:20
00275280978EXPA1
299
9.940
XLON
16/08/2021
11:08:20
00275280979EXPA1
370
9.944
XLON
16/08/2021
11:10:25
00275281202EXPA1
220
9.944
XLON
16/08/2021
11:10:25
00275281203EXPA1
100
9.944
XLON
16/08/2021
11:10:25
00275281207EXPA1
290
9.938
XLON
16/08/2021
11:14:00
00275281542EXPA1
40
9.942
XLON
16/08/2021
11:14:43
00275281697EXPA1
99
9.942
XLON
16/08/2021
11:14:43
00275281698EXPA1
969
9.942
XLON
16/08/2021
11:14:43
00275281699EXPA1
739
9.952
XLON
16/08/2021
11:17:03
00275282005EXPA1
200
9.950
XLON
16/08/2021
11:20:18
00275282401EXPA1
150
9.950
XLON
16/08/2021
11:20:18
00275282402EXPA1
537
9.948
XLON
16/08/2021
11:24:25
00275282942EXPA1
200
9.950
XLON
16/08/2021
11:27:53
00275283260EXPA1
901
9.950
XLON
16/08/2021
11:27:53
00275283261EXPA1
50
9.948
XLON
16/08/2021
11:31:00
00275283659EXPA1
439
9.948
XLON
16/08/2021
11:31:00
00275283660EXPA1
579
9.942
XLON
16/08/2021
11:31:44
00275283783EXPA1
289
9.940
XLON
16/08/2021
11:33:24
00275284008EXPA1
308
9.940
XLON
16/08/2021
11:33:24
00275284009EXPA1
56
9.934
XLON
16/08/2021
11:34:53
00275284154EXPA1
99
9.934
XLON
16/08/2021
11:34:53
00275284155EXPA1
433
9.934
XLON
16/08/2021
11:34:53
00275284156EXPA1
38
9.938
XLON
16/08/2021
11:39:19
00275284659EXPA1
37
9.938
XLON
16/08/2021
11:39:19
00275284660EXPA1
38
9.938
XLON
16/08/2021
11:39:19
00275284661EXPA1
1111
9.938
XLON
16/08/2021
11:39:19
00275284662EXPA1
217
9.934
XLON
16/08/2021
11:42:13
00275285021EXPA1
187
9.934
XLON
16/08/2021
11:42:13
00275285023EXPA1
80
9.934
XLON
16/08/2021
11:42:16
00275285033EXPA1
266
9.934
XLON
16/08/2021
11:42:16
00275285034EXPA1
27
9.934
XLON
16/08/2021
11:42:16
00275285035EXPA1
588
9.928
XLON
16/08/2021
11:47:35
00275285692EXPA1
722
9.924
XLON
16/08/2021
11:50:04
00275285971EXPA1
662
9.930
XLON
16/08/2021
11:57:59
00275287016EXPA1
200
9.930
XLON
16/08/2021
11:57:59
00275287017EXPA1
260
9.930
XLON
16/08/2021
11:57:59
00275287018EXPA1
150
9.930
XLON
16/08/2021
11:57:59
00275287019EXPA1
18
9.930
XLON
16/08/2021
11:57:59
00275287020EXPA1
220
9.930
XLON
16/08/2021
11:57:59
00275287021EXPA1
205
9.930
XLON
16/08/2021
11:57:59
00275287022EXPA1
665
9.926
XLON
16/08/2021
11:58:26
00275287092EXPA1
463
9.916
XLON
16/08/2021
12:00:13
00275287342EXPA1
97
9.916
XLON
16/08/2021
12:00:13
00275287344EXPA1
823
9.906
XLON
16/08/2021
12:02:47
00275288069EXPA1
87
9.902
XLON
16/08/2021
12:05:11
00275288367EXPA1
16
9.902
XLON
16/08/2021
12:05:11
00275288368EXPA1
38
9.902
XLON
16/08/2021
12:05:11
00275288369EXPA1
18
9.906
XLON
16/08/2021
12:09:38
00275289005EXPA1
38
9.906
XLON
16/08/2021
12:09:38
00275289006EXPA1
2
9.916
XLON
16/08/2021
12:12:27
00275289432EXPA1
200
9.916
XLON
16/08/2021
12:12:27
00275289433EXPA1
315
9.918
XLON
16/08/2021
12:12:31
00275289435EXPA1
330
9.918
XLON
16/08/2021
12:12:31
00275289437EXPA1
731
9.918
XLON
16/08/2021
12:12:31
00275289438EXPA1
540
9.920
XLON
16/08/2021
12:15:22
00275289706EXPA1
267
9.920
XLON
16/08/2021
12:15:22
00275289707EXPA1
13
9.918
XLON
16/08/2021
12:17:30
00275289990EXPA1
626
9.918
XLON
16/08/2021
12:17:30
00275289991EXPA1
67
9.924
XLON
16/08/2021
12:25:08
00275291081EXPA1
644
9.924
XLON
16/08/2021
12:25:08
00275291082EXPA1
40
9.926
XLON
16/08/2021
12:26:01
00275291221EXPA1
767
9.930
XLON
16/08/2021
12:26:09
00275291232EXPA1
452
9.930
XLON
16/08/2021
12:26:34
00275291270EXPA1
109
9.930
XLON
16/08/2021
12:26:34
00275291271EXPA1
200
9.924
XLON
16/08/2021
12:31:34
00275291954EXPA1
509
9.924
XLON
16/08/2021
12:31:34
00275291956EXPA1
300
9.922
XLON
16/08/2021
12:33:55
00275292304EXPA1
882
9.920
XLON
16/08/2021
12:36:33
00275292743EXPA1
29
9.928
XLON
16/08/2021
12:39:17
00275293184EXPA1
969
9.928
XLON
16/08/2021
12:39:20
00275293201EXPA1
730
9.932
XLON
16/08/2021
12:41:17
00275293500EXPA1
38
9.932
XLON
16/08/2021
12:43:29
00275293880EXPA1
37
9.932
XLON
16/08/2021
12:43:29
00275293881EXPA1
2
9.934
XLON
16/08/2021
12:43:32
00275293887EXPA1
840
9.934
XLON
16/08/2021
12:43:37
00275293894EXPA1
1
9.936
XLON
16/08/2021
12:43:55
00275293943EXPA1
200
9.936
XLON
16/08/2021
12:45:37
00275294239EXPA1
37
9.936
XLON
16/08/2021
12:45:37
00275294240EXPA1
38
9.936
XLON
16/08/2021
12:45:37
00275294241EXPA1
254
9.936
XLON
16/08/2021
12:45:39
00275294242EXPA1
459
9.936
XLON
16/08/2021
12:45:39
00275294243EXPA1
350
9.936
XLON
16/08/2021
12:46:55
00275294427EXPA1
273
9.936
XLON
16/08/2021
12:46:55
00275294428EXPA1
37
9.930
XLON
16/08/2021
12:48:49
00275294772EXPA1
5
9.930
XLON
16/08/2021
12:48:49
00275294773EXPA1
638
9.930
XLON
16/08/2021
12:48:49
00275294774EXPA1
1051
9.930
XLON
16/08/2021
12:52:44
00275295384EXPA1
200
9.924
XLON
16/08/2021
12:55:16
00275295817EXPA1
87
9.924
XLON
16/08/2021
12:55:16
00275295819EXPA1
692
9.926
XLON
16/08/2021
12:56:50
00275296060EXPA1
46
9.926
XLON
16/08/2021
12:56:50
00275296062EXPA1
33
9.926
XLON
16/08/2021
12:56:50
00275296064EXPA1
116
9.928
XLON
16/08/2021
12:59:15
00275296503EXPA1
294
9.932
XLON
16/08/2021
13:00:06
00275296630EXPA1
66
9.932
XLON
16/08/2021
13:00:06
00275296641EXPA1
710
9.944
XLON
16/08/2021
13:02:06
00275297021EXPA1
1632
9.944
XLON
16/08/2021
13:02:06
00275297022EXPA1
487
9.930
XLON
16/08/2021
13:03:31
00275297292EXPA1
200
9.932
XLON
16/08/2021
13:05:01
00275297620EXPA1
254
9.932
XLON
16/08/2021
13:05:01
00275297622EXPA1
1113
9.932
XLON
16/08/2021
13:05:01
00275297623EXPA1
619
9.928
XLON
16/08/2021
13:07:04
00275298067EXPA1
200
9.930
XLON
16/08/2021
13:10:23
00275298886EXPA1
37
9.930
XLON
16/08/2021
13:10:23
00275298887EXPA1
659
9.930
XLON
16/08/2021
13:10:33
00275298920EXPA1
96
9.930
XLON
16/08/2021
13:10:33
00275298921EXPA1
595
9.930
XLON
16/08/2021
13:13:55
00275299432EXPA1
200
9.932
XLON
16/08/2021
13:16:51
00275299969EXPA1
254
9.932
XLON
16/08/2021
13:16:51
00275299971EXPA1
150
9.932
XLON
16/08/2021
13:16:51
00275299973EXPA1
605
9.932
XLON
16/08/2021
13:16:53
00275299984EXPA1
87
9.926
XLON
16/08/2021
13:17:54
00275300229EXPA1
147
9.926
XLON
16/08/2021
13:17:54
00275300230EXPA1
107
9.926
XLON
16/08/2021
13:17:54
00275300231EXPA1
267
9.926
XLON
16/08/2021
13:17:54
00275300232EXPA1
821
9.924
XLON
16/08/2021
13:20:18
00275300680EXPA1
370
9.922
XLON
16/08/2021
13:23:27
00275301269EXPA1
919
9.924
XLON
16/08/2021
13:24:33
00275301485EXPA1
84
9.922
XLON
16/08/2021
13:27:10
00275301992EXPA1
945
9.922
XLON
16/08/2021
13:27:10
00275301993EXPA1
200
9.920
XLON
16/08/2021
13:28:24
00275302227EXPA1
37
9.920
XLON
16/08/2021
13:28:24
00275302228EXPA1
34
9.920
XLON
16/08/2021
13:28:24
00275302230EXPA1
38
9.920
XLON
16/08/2021
13:28:24
00275302234EXPA1
64
9.920
XLON
16/08/2021
13:28:50
00275302269EXPA1
1
9.920
XLON
16/08/2021
13:29:21
00275302400EXPA1
530
9.918
XLON
16/08/2021
13:29:55
00275302525EXPA1
200
9.916
XLON
16/08/2021
13:30:00
00275302556EXPA1
37
9.916
XLON
16/08/2021
13:30:00
00275302558EXPA1
196
9.918
XLON
16/08/2021
13:30:00
00275302559EXPA1
150
9.918
XLON
16/08/2021
13:30:00
00275302561EXPA1
344
9.916
XLON
16/08/2021
13:30:30
00275302752EXPA1
228
9.916
XLON
16/08/2021
13:31:16
00275303084EXPA1
722
9.916
XLON
16/08/2021
13:31:16
00275303085EXPA1
686
9.908
XLON
16/08/2021
13:32:01
00275303308EXPA1
83
9.904
XLON
16/08/2021
13:33:06
00275303572EXPA1
135
9.904
XLON
16/08/2021
13:33:06
00275303573EXPA1
57
9.904
XLON
16/08/2021
13:33:06
00275303574EXPA1
75
9.904
XLON
16/08/2021
13:33:06
00275303575EXPA1
209
9.904
XLON
16/08/2021
13:33:06
00275303576EXPA1
256
9.896
XLON
16/08/2021
13:33:40
00275303810EXPA1
241
9.896
XLON
16/08/2021
13:33:40
00275303811EXPA1
801
9.896
XLON
16/08/2021
13:33:40
00275303812EXPA1
398
9.904
XLON
16/08/2021
13:33:59
00275303931EXPA1
4
9.904
XLON
16/08/2021
13:34:46
00275304172EXPA1
539
9.904
XLON
16/08/2021
13:34:46
00275304173EXPA1
261
9.900
XLON
16/08/2021
13:35:06
00275304306EXPA1
236
9.900
XLON
16/08/2021
13:35:35
00275304414EXPA1
928
9.900
XLON
16/08/2021
13:36:31
00275304693EXPA1
203
9.900
XLON
16/08/2021
13:36:31
00275304694EXPA1
703
9.884
XLON
16/08/2021
13:37:32
00275304951EXPA1
716
9.884
XLON
16/08/2021
13:39:20
00275305442EXPA1
200
9.888
XLON
16/08/2021
13:41:09
00275306042EXPA1
75
9.890
XLON
16/08/2021
13:41:28
00275306104EXPA1
188
9.890
XLON
16/08/2021
13:41:28
00275306105EXPA1
1119
9.890
XLON
16/08/2021
13:41:28
00275306106EXPA1
183
9.882
XLON
16/08/2021
13:42:42
00275306438EXPA1
150
9.884
XLON
16/08/2021
13:42:42
00275306439EXPA1
814
9.884
XLON
16/08/2021
13:42:42
00275306440EXPA1
295
9.882
XLON
16/08/2021
13:44:11
00275306830EXPA1
449
9.882
XLON
16/08/2021
13:44:29
00275306890EXPA1
700
9.882
XLON
16/08/2021
13:44:29
00275306891EXPA1
161
9.880
XLON
16/08/2021
13:45:25
00275307174EXPA1
431
9.880
XLON
16/08/2021
13:45:25
00275307175EXPA1
71
9.880
XLON
16/08/2021
13:45:25
00275307176EXPA1
200
9.884
XLON
16/08/2021
13:48:12
00275307984EXPA1
959
9.884
XLON
16/08/2021
13:48:12
00275307986EXPA1
6
9.884
XLON
16/08/2021
13:48:12
00275307987EXPA1
566
9.880
XLON
16/08/2021
13:48:31
00275308047EXPA1
168
9.884
XLON
16/08/2021
13:49:29
00275308252EXPA1
376
9.884
XLON
16/08/2021
13:49:29
00275308257EXPA1
139
9.884
XLON
16/08/2021
13:49:29
00275308259EXPA1
511
9.888
XLON
16/08/2021
13:50:57
00275308738EXPA1
541
9.884
XLON
16/08/2021
13:51:23
00275308881EXPA1
527
9.896
XLON
16/08/2021
13:54:12
00275309679EXPA1
195
9.888
XLON
16/08/2021
13:54:42
00275309822EXPA1
422
9.888
XLON
16/08/2021
13:54:42
00275309823EXPA1
592
9.894
XLON
16/08/2021
13:56:00
00275310369EXPA1
690
9.896
XLON
16/08/2021
13:57:22
00275310720EXPA1
366
9.896
XLON
16/08/2021
13:57:22
00275310722EXPA1
749
9.914
XLON
16/08/2021
13:59:19
00275311295EXPA1
515
9.920
XLON
16/08/2021
14:00:07
00275311594EXPA1
261
9.920
XLON
16/08/2021
14:00:11
00275311605EXPA1
1
9.926
XLON
16/08/2021
14:01:35
00275312078EXPA1
493
9.926
XLON
16/08/2021
14:01:35
00275312079EXPA1
350
9.926
XLON
16/08/2021
14:01:38
00275312093EXPA1
100
9.926
XLON
16/08/2021
14:01:38
00275312094EXPA1
50
9.926
XLON
16/08/2021
14:01:38
00275312095EXPA1
50
9.926
XLON
16/08/2021
14:01:38
00275312096EXPA1
50
9.926
XLON
16/08/2021
14:01:38
00275312097EXPA1
462
9.926
XLON
16/08/2021
14:01:38
00275312098EXPA1
156
9.926
XLON
16/08/2021
14:02:22
00275312353EXPA1
355
9.936
XLON
16/08/2021
14:02:34
00275312436EXPA1
40
9.946
XLON
16/08/2021
14:04:13
00275312897EXPA1
307
9.946
XLON
16/08/2021
14:04:13
00275312898EXPA1
520
9.946
XLON
16/08/2021
14:04:13
00275312899EXPA1
400
9.940
XLON
16/08/2021
14:05:22
00275313277EXPA1
116
9.940
XLON
16/08/2021
14:05:22
00275313278EXPA1
398
9.924
XLON
16/08/2021
14:06:02
00275313511EXPA1
338
9.924
XLON
16/08/2021
14:06:02
00275313514EXPA1
87
9.924
XLON
16/08/2021
14:06:02
00275313515EXPA1
147
9.924
XLON
16/08/2021
14:06:02
00275313516EXPA1
694
9.932
XLON
16/08/2021
14:08:01
00275314171EXPA1
7
9.930
XLON
16/08/2021
14:08:49
00275314457EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314459EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314460EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314463EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314465EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314467EXPA1
31
9.930
XLON
16/08/2021
14:08:49
00275314468EXPA1
59
9.930
XLON
16/08/2021
14:08:54
00275314477EXPA1
31
9.930
XLON
16/08/2021
14:08:54
00275314479EXPA1
343
9.930
XLON
16/08/2021
14:09:53
00275314825EXPA1
367
9.930
XLON
16/08/2021
14:09:54
00275314831EXPA1
99
9.934
XLON
16/08/2021
14:10:27
00275314982EXPA1
99
9.934
XLON
16/08/2021
14:10:27
00275314983EXPA1
99
9.934
XLON
16/08/2021
14:10:27
00275314984EXPA1
747
9.932
XLON
16/08/2021
14:10:27
00275314985EXPA1
1
9.932
XLON
16/08/2021
14:10:27
00275314986EXPA1
39
9.934
XLON
16/08/2021
14:11:30
00275315293EXPA1
629
9.934
XLON
16/08/2021
14:12:30
00275315741EXPA1
98
9.934
XLON
16/08/2021
14:13:13
00275315988EXPA1
378
9.934
XLON
16/08/2021
14:13:13
00275315989EXPA1
203
9.934
XLON
16/08/2021
14:13:13
00275315990EXPA1
35
9.934
XLON
16/08/2021
14:13:13
00275315992EXPA1
9
9.934
XLON
16/08/2021
14:13:13
00275315994EXPA1
110
9.932
XLON
16/08/2021
14:13:42
00275316170EXPA1
379
9.932
XLON
16/08/2021
14:13:42
00275316173EXPA1
219
9.932
XLON
16/08/2021
14:14:29
00275316389EXPA1
145
9.932
XLON
16/08/2021
14:14:29
00275316392EXPA1
75
9.932
XLON
16/08/2021
14:14:29
00275316393EXPA1
200
9.932
XLON
16/08/2021
14:14:29
00275316394EXPA1
146
9.932
XLON
16/08/2021
14:14:29
00275316395EXPA1
237
9.932
XLON
16/08/2021
14:14:29
00275316396EXPA1
87
9.932
XLON
16/08/2021
14:14:29
00275316397EXPA1
200
9.932
XLON
16/08/2021
14:14:29
00275316398EXPA1
76
9.932
XLON
16/08/2021
14:14:29
00275316400EXPA1
13
9.932
XLON
16/08/2021
14:14:29
00275316402EXPA1
554
9.926
XLON
16/08/2021
14:16:06
00275316960EXPA1
576
9.920
XLON
16/08/2021
14:16:22
00275317065EXPA1
1
9.932
XLON
16/08/2021
14:17:10
00275317331EXPA1
408
9.930
XLON
16/08/2021
14:17:10
00275317333EXPA1
432
9.924
XLON
16/08/2021
14:18:16
00275317758EXPA1
200
9.926
XLON
16/08/2021
14:18:46
00275317967EXPA1
282
9.926
XLON
16/08/2021
14:18:46
00275317968EXPA1
239
9.926
XLON
16/08/2021
14:18:46
00275317969EXPA1
382
9.926
XLON
16/08/2021
14:18:46
00275317970EXPA1
153
9.922
XLON
16/08/2021
14:19:44
00275318491EXPA1
290
9.922
XLON
16/08/2021
14:19:44
00275318492EXPA1
362
9.918
XLON
16/08/2021
14:20:38
00275318797EXPA1
777
9.918
XLON
16/08/2021
14:20:38
00275318798EXPA1
116
9.920
XLON
16/08/2021
14:20:57
00275318868EXPA1
522
9.920
XLON
16/08/2021
14:20:57
00275318869EXPA1
550
9.918
XLON
16/08/2021
14:21:19
00275318972EXPA1
147
9.916
XLON
16/08/2021
14:22:32
00275319263EXPA1
916
9.916
XLON
16/08/2021
14:22:32
00275319264EXPA1
200
9.906
XLON
16/08/2021
14:23:48
00275319569EXPA1
12
9.906
XLON
16/08/2021
14:23:48
00275319570EXPA1
370
9.906
XLON
16/08/2021
14:23:52
00275319592EXPA1
888
9.904
XLON
16/08/2021
14:24:30
00275319826EXPA1
536
9.890
XLON
16/08/2021
14:25:37
00275320319EXPA1
888
9.890
XLON
16/08/2021
14:26:06
00275320481EXPA1
198
9.878
XLON
16/08/2021
14:27:18
00275320876EXPA1
101
9.878
XLON
16/08/2021
14:27:18
00275320878EXPA1
58
9.878
XLON
16/08/2021
14:27:18
00275320879EXPA1
370
9.878
XLON
16/08/2021
14:27:18
00275320880EXPA1
101
9.878
XLON
16/08/2021
14:27:18
00275320881EXPA1
43
9.878
XLON
16/08/2021
14:27:18
00275320887EXPA1
331
9.868
XLON
16/08/2021
14:28:18
00275321199EXPA1
136
9.868
XLON
16/08/2021
14:28:18
00275321203EXPA1
78
9.868
XLON
16/08/2021
14:28:19
00275321204EXPA1
806
9.884
XLON
16/08/2021
14:29:43
00275321611EXPA1
255
9.884
XLON
16/08/2021
14:29:43
00275321612EXPA1
313
9.884
XLON
16/08/2021
14:29:43
00275321613EXPA1
39
9.884
XLON
16/08/2021
14:29:43
00275321614EXPA1
668
9.886
XLON
16/08/2021
14:30:40
00275321871EXPA1
20
9.886
XLON
16/08/2021
14:30:40
00275321872EXPA1
153
9.896
XLON
16/08/2021
14:31:46
00275322311EXPA1
200
9.896
XLON
16/08/2021
14:31:46
00275322312EXPA1
730
9.896
XLON
16/08/2021
14:31:46
00275322313EXPA1
200
9.894
XLON
16/08/2021
14:33:02
00275322649EXPA1
176
9.890
XLON
16/08/2021
14:33:02
00275322650EXPA1
257
9.890
XLON
16/08/2021
14:33:02
00275322651EXPA1
200
9.882
XLON
16/08/2021
14:33:55
00275322873EXPA1
585
9.882
XLON
16/08/2021
14:33:56
00275322896EXPA1
318
9.880
XLON
16/08/2021
14:34:28
00275323006EXPA1
129
9.876
XLON
16/08/2021
14:35:02
00275323234EXPA1
578
9.876
XLON
16/08/2021
14:35:02
00275323235EXPA1
496
9.886
XLON
16/08/2021
14:35:52
00275323517EXPA1
441
9.886
XLON
16/08/2021
14:36:31
00275323625EXPA1
749
9.886
XLON
16/08/2021
14:36:43
00275323655EXPA1
270
9.886
XLON
16/08/2021
14:37:36
00275323931EXPA1
477
9.886
XLON
16/08/2021
14:37:36
00275323933EXPA1
12
9.882
XLON
16/08/2021
14:38:16
00275324050EXPA1
554
9.882
XLON
16/08/2021
14:38:16
00275324051EXPA1
1
9.884
XLON
16/08/2021
14:39:21
00275324419EXPA1
12
9.890
XLON
16/08/2021
14:39:27
00275324450EXPA1
200
9.888
XLON
16/08/2021
14:39:30
00275324462EXPA1
1
9.890
XLON
16/08/2021
14:39:49
00275324552EXPA1
198
9.890
XLON
16/08/2021
14:39:49
00275324553EXPA1
21
9.892
XLON
16/08/2021
14:40:00
00275324595EXPA1
927
9.892
XLON
16/08/2021
14:40:03
00275324608EXPA1
734
9.892
XLON
16/08/2021
14:40:03
00275324609EXPA1
112
9.890
XLON
16/08/2021
14:41:13
00275324971EXPA1
1136
9.890
XLON
16/08/2021
14:41:13
00275324973EXPA1
184
9.888
XLON
16/08/2021
14:41:13
00275324974EXPA1
160
9.892
XLON
16/08/2021
14:42:27
00275325319EXPA1
270
9.892
XLON
16/08/2021
14:42:27
00275325322EXPA1
316
9.892
XLON
16/08/2021
14:42:27
00275325323EXPA1
1
9.890
XLON
16/08/2021
14:43:46
00275325684EXPA1
129
9.890
XLON
16/08/2021
14:43:46
00275325686EXPA1
88
9.892
XLON
16/08/2021
14:44:04
00275325788EXPA1
1407
9.892
XLON
16/08/2021
14:44:04
00275325789EXPA1
732
9.884
XLON
16/08/2021
14:45:10
00275326124EXPA1
336
9.884
XLON
16/08/2021
14:45:10
00275326125EXPA1
200
9.884
XLON
16/08/2021
14:46:15
00275326386EXPA1
744
9.884
XLON
16/08/2021
14:46:15
00275326387EXPA1
1
9.888
XLON
16/08/2021
14:47:28
00275326704EXPA1
2
9.888
XLON
16/08/2021
14:47:28
00275326705EXPA1
772
9.888
XLON
16/08/2021
14:47:30
00275326716EXPA1
615
9.884
XLON
16/08/2021
14:48:31
00275327058EXPA1
200
9.892
XLON
16/08/2021
14:50:24
00275327633EXPA1
39
9.892
XLON
16/08/2021
14:50:24
00275327634EXPA1
1368
9.900
XLON
16/08/2021
14:53:00
00275328416EXPA1
813
9.900
XLON
16/08/2021
14:54:04
00275328811EXPA1
184
9.896
XLON
16/08/2021
14:54:21
00275328918EXPA1
184
9.896
XLON
16/08/2021
14:54:21
00275328919EXPA1
370
9.894
XLON
16/08/2021
14:55:26
00275329209EXPA1
434
9.894
XLON
16/08/2021
14:55:50
00275329294EXPA1
370
9.890
XLON
16/08/2021
14:56:15
00275329460EXPA1
234
9.890
XLON
16/08/2021
14:56:15
00275329461EXPA1
133
9.892
XLON
16/08/2021
14:57:15
00275329765EXPA1
382
9.892
XLON
16/08/2021
14:57:15
00275329766EXPA1
1
9.890
XLON
16/08/2021
14:58:03
00275330034EXPA1
1122
9.890
XLON
16/08/2021
14:58:03
00275330036EXPA1
127
9.894
XLON
16/08/2021
14:59:15
00275330398EXPA1
1396
9.894
XLON
16/08/2021
14:59:15
00275330399EXPA1
200
9.902
XLON
16/08/2021
15:00:34
00275331400EXPA1
38
9.902
XLON
16/08/2021
15:00:34
00275331402EXPA1
200
9.902
XLON
16/08/2021
15:00:34
00275331403EXPA1
88
9.902
XLON
16/08/2021
15:00:34
00275331404EXPA1
178
9.902
XLON
16/08/2021
15:00:34
00275331405EXPA1
385
9.902
XLON
16/08/2021
15:01:09
00275331679EXPA1
370
9.900
XLON
16/08/2021
15:02:11
00275332014EXPA1
443
9.900
XLON
16/08/2021
15:02:11
00275332015EXPA1
518
9.898
XLON
16/08/2021
15:02:43
00275332144EXPA1
950
9.894
XLON
16/08/2021
15:03:55
00275332518EXPA1
147
9.890
XLON
16/08/2021
15:04:41
00275332743EXPA1
360
9.890
XLON
16/08/2021
15:04:41
00275332744EXPA1
28
9.898
XLON
16/08/2021
15:05:36
00275333071EXPA1
79
9.898
XLON
16/08/2021
15:05:36
00275333072EXPA1
1351
9.898
XLON
16/08/2021
15:05:36
00275333073EXPA1
26
9.890
XLON
16/08/2021
15:06:20
00275333246EXPA1
546
9.890
XLON
16/08/2021
15:06:20
00275333247EXPA1
200
9.896
XLON
16/08/2021
15:08:52
00275334149EXPA1
845
9.896
XLON
16/08/2021
15:08:52
00275334150EXPA1
200
9.896
XLON
16/08/2021
15:10:08
00275334619EXPA1
87
9.896
XLON
16/08/2021
15:10:08
00275334620EXPA1
220
9.896
XLON
16/08/2021
15:10:08
00275334621EXPA1
282
9.896
XLON
16/08/2021
15:10:08
00275334622EXPA1
176
9.896
XLON
16/08/2021
15:10:08
00275334623EXPA1
382
9.896
XLON
16/08/2021
15:10:08
00275334624EXPA1
428
9.896
XLON
16/08/2021
15:11:27
00275335091EXPA1
253
9.896
XLON
16/08/2021
15:11:27
00275335094EXPA1
275
9.896
XLON
16/08/2021
15:11:27
00275335095EXPA1
592
9.896
XLON
16/08/2021
15:12:45
00275335527EXPA1
282
9.896
XLON
16/08/2021
15:12:45
00275335528EXPA1
186
9.896
XLON
16/08/2021
15:12:45
00275335529EXPA1
488
9.892
XLON
16/08/2021
15:13:34
00275335794EXPA1
669
9.892
XLON
16/08/2021
15:14:00
00275335957EXPA1
1
9.892
XLON
16/08/2021
15:14:27
00275336121EXPA1
885
9.892
XLON
16/08/2021
15:14:27
00275336122EXPA1
86
9.892
XLON
16/08/2021
15:14:27
00275336123EXPA1
63
9.892
XLON
16/08/2021
15:14:27
00275336124EXPA1
370
9.892
XLON
16/08/2021
15:15:37
00275336652EXPA1
72
9.892
XLON
16/08/2021
15:15:37
00275336653EXPA1
200
9.892
XLON
16/08/2021
15:17:01
00275337141EXPA1
72
9.892
XLON
16/08/2021
15:17:01
00275337142EXPA1
176
9.892
XLON
16/08/2021
15:17:01
00275337145EXPA1
77
9.892
XLON
16/08/2021
15:17:01
00275337148EXPA1
66
9.894
XLON
16/08/2021
15:19:30
00275338315EXPA1
122
9.896
XLON
16/08/2021
15:20:01
00275338588EXPA1
239
9.898
XLON
16/08/2021
15:21:01
00275339175EXPA1
53
9.898
XLON
16/08/2021
15:21:01
00275339176EXPA1
44
9.898
XLON
16/08/2021
15:21:01
00275339177EXPA1
124
9.898
XLON
16/08/2021
15:21:01
00275339178EXPA1
123
9.898
XLON
16/08/2021
15:21:01
00275339179EXPA1
239
9.898
XLON
16/08/2021
15:21:01
00275339180EXPA1
53
9.898
XLON
16/08/2021
15:21:01
00275339181EXPA1
44
9.898
XLON
16/08/2021
15:21:01
00275339182EXPA1
124
9.898
XLON
16/08/2021
15:21:01
00275339183EXPA1
221
9.896
XLON
16/08/2021
15:21:52
00275339533EXPA1
22
9.896
XLON
16/08/2021
15:21:52
00275339536EXPA1
561
9.894
XLON
16/08/2021
15:22:38
00275339826EXPA1
250
9.896
XLON
16/08/2021
15:23:15
00275340087EXPA1
324
9.896
XLON
16/08/2021
15:23:15
00275340088EXPA1
148
9.896
XLON
16/08/2021
15:23:15
00275340089EXPA1
132
9.896
XLON
16/08/2021
15:23:15
00275340090EXPA1
888
9.908
XLON
16/08/2021
15:24:22
00275340560EXPA1
65
9.908
XLON
16/08/2021
15:25:27
00275340958EXPA1
41
9.908
XLON
16/08/2021
15:25:27
00275340960EXPA1
95
9.908
XLON
16/08/2021
15:25:27
00275340961EXPA1
1
9.908
XLON
16/08/2021
15:25:27
00275340963EXPA1
340
9.908
XLON
16/08/2021
15:25:28
00275340967EXPA1
478
9.908
XLON
16/08/2021
15:25:28
00275340968EXPA1
458
9.904
XLON
16/08/2021
15:26:01
00275341165EXPA1
65
9.904
XLON
16/08/2021
15:26:01
00275341166EXPA1
662
9.902
XLON
16/08/2021
15:26:30
00275341283EXPA1
787
9.898
XLON
16/08/2021
15:27:56
00275341701EXPA1
481
9.900
XLON
16/08/2021
15:28:39
00275341923EXPA1
25
9.900
XLON
16/08/2021
15:28:39
00275341924EXPA1
200
9.902
XLON
16/08/2021
15:29:19
00275342217EXPA1
242
9.902
XLON
16/08/2021
15:29:19
00275342218EXPA1
71
9.902
XLON
16/08/2021
15:29:25
00275342313EXPA1
100
9.902
XLON
16/08/2021
15:29:25
00275342314EXPA1
25
9.902
XLON
16/08/2021
15:29:25
00275342315EXPA1
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.ENDPOSDKABNABKDPFD
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