REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
18/08/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 18/08/2021 it has purchased a total of 382,741 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
243,798
28,964
86,829
23,150
Highest price paid (per ordinary share)
9.916
9.912
9.916
9.912
Lowest price paid (per ordinary share)
9.828
9.832
9.828
9.838
Volume weighted average price paid (per ordinary share)
9.8785
9.8758
9.8739
9.8673
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 1,266,234,333 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 1,195,744,380 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
474
9.892
BATE
18/08/2021
07:02:42
00275464295EXPA1
170
9.898
BATE
18/08/2021
07:04:16
00275464495EXPA1
224
9.894
BATE
18/08/2021
07:10:01
00275465342EXPA1
310
9.902
BATE
18/08/2021
07:10:35
00275465423EXPA1
356
9.900
BATE
18/08/2021
07:11:40
00275465620EXPA1
1
9.892
BATE
18/08/2021
07:12:44
00275465805EXPA1
312
9.898
BATE
18/08/2021
07:13:08
00275465900EXPA1
168
9.896
BATE
18/08/2021
07:15:05
00275466202EXPA1
421
9.902
BATE
18/08/2021
07:17:10
00275466749EXPA1
253
9.902
BATE
18/08/2021
07:17:15
00275466757EXPA1
729
9.902
BATE
18/08/2021
07:17:15
00275466758EXPA1
487
9.900
BATE
18/08/2021
07:21:08
00275467803EXPA1
356
9.872
BATE
18/08/2021
07:29:30
00275470041EXPA1
116
9.862
BATE
18/08/2021
07:50:20
00275476445EXPA1
559
9.860
BATE
18/08/2021
07:50:27
00275476479EXPA1
1
9.848
BATE
18/08/2021
08:07:55
00275481790EXPA1
1
9.848
BATE
18/08/2021
08:07:55
00275481792EXPA1
40
9.848
BATE
18/08/2021
08:07:55
00275481797EXPA1
100
9.856
BATE
18/08/2021
08:13:35
00275483391EXPA1
49
9.856
BATE
18/08/2021
08:13:35
00275483393EXPA1
36
9.850
BATE
18/08/2021
08:17:31
00275484439EXPA1
633
9.862
BATE
18/08/2021
08:21:43
00275485482EXPA1
339
9.840
BATE
18/08/2021
08:33:09
00275488473EXPA1
79
9.840
BATE
18/08/2021
08:33:09
00275488474EXPA1
21
9.840
BATE
18/08/2021
08:33:09
00275488475EXPA1
361
9.840
BATE
18/08/2021
08:33:09
00275488478EXPA1
32
9.844
BATE
18/08/2021
08:36:42
00275489214EXPA1
15
9.844
BATE
18/08/2021
08:36:42
00275489215EXPA1
11
9.844
BATE
18/08/2021
08:36:42
00275489216EXPA1
443
9.844
BATE
18/08/2021
08:36:42
00275489217EXPA1
65
9.832
BATE
18/08/2021
08:49:54
00275492573EXPA1
1207
9.832
BATE
18/08/2021
08:49:54
00275492574EXPA1
100
9.838
BATE
18/08/2021
08:59:08
00275494742EXPA1
2
9.838
BATE
18/08/2021
09:03:16
00275495854EXPA1
1
9.846
BATE
18/08/2021
09:15:13
00275499406EXPA1
109
9.846
BATE
18/08/2021
09:15:13
00275499407EXPA1
100
9.846
BATE
18/08/2021
09:15:13
00275499408EXPA1
400
9.846
BATE
18/08/2021
09:15:13
00275499409EXPA1
84
9.846
BATE
18/08/2021
09:15:13
00275499410EXPA1
400
9.846
BATE
18/08/2021
09:15:13
00275499411EXPA1
44
9.846
BATE
18/08/2021
09:15:13
00275499412EXPA1
74
9.846
BATE
18/08/2021
09:15:13
00275499413EXPA1
353
9.846
BATE
18/08/2021
09:15:13
00275499414EXPA1
129
9.848
BATE
18/08/2021
09:20:56
00275500765EXPA1
400
9.852
BATE
18/08/2021
09:21:47
00275500991EXPA1
53
9.852
BATE
18/08/2021
09:21:47
00275500992EXPA1
893
9.852
BATE
18/08/2021
09:21:47
00275500993EXPA1
110
9.852
BATE
18/08/2021
09:24:22
00275501549EXPA1
446
9.854
BATE
18/08/2021
09:24:22
00275501555EXPA1
62
9.854
BATE
18/08/2021
09:24:22
00275501556EXPA1
183
9.850
BATE
18/08/2021
09:29:52
00275502985EXPA1
87
9.850
BATE
18/08/2021
09:29:52
00275502988EXPA1
90
9.854
BATE
18/08/2021
09:31:57
00275503494EXPA1
1
9.854
BATE
18/08/2021
09:34:17
00275504034EXPA1
34
9.854
BATE
18/08/2021
09:34:17
00275504035EXPA1
71
9.854
BATE
18/08/2021
09:34:17
00275504036EXPA1
140
9.854
BATE
18/08/2021
09:34:17
00275504037EXPA1
417
9.854
BATE
18/08/2021
09:34:17
00275504038EXPA1
8
9.854
BATE
18/08/2021
09:34:17
00275504039EXPA1
28
9.854
BATE
18/08/2021
09:34:17
00275504040EXPA1
100
9.854
BATE
18/08/2021
09:34:19
00275504043EXPA1
583
9.854
BATE
18/08/2021
09:34:19
00275504044EXPA1
33
9.848
BATE
18/08/2021
09:44:47
00275506402EXPA1
127
9.848
BATE
18/08/2021
09:46:13
00275506691EXPA1
148
9.864
BATE
18/08/2021
10:05:43
00275511231EXPA1
1
9.852
BATE
18/08/2021
10:22:08
00275515275EXPA1
100
9.852
BATE
18/08/2021
10:22:08
00275515277EXPA1
100
9.852
BATE
18/08/2021
10:22:08
00275515279EXPA1
1
9.852
BATE
18/08/2021
10:22:08
00275515280EXPA1
1
9.852
BATE
18/08/2021
10:22:08
00275515281EXPA1
1
9.852
BATE
18/08/2021
10:22:08
00275515283EXPA1
1
9.852
BATE
18/08/2021
10:22:44
00275515378EXPA1
140
9.866
BATE
18/08/2021
10:28:22
00275516519EXPA1
7
9.878
BATE
18/08/2021
10:35:21
00275518156EXPA1
12
9.878
BATE
18/08/2021
10:35:21
00275518157EXPA1
254
9.878
BATE
18/08/2021
10:35:21
00275518160EXPA1
28
9.878
BATE
18/08/2021
10:35:21
00275518161EXPA1
57
9.878
BATE
18/08/2021
10:35:21
00275518163EXPA1
100
9.900
BATE
18/08/2021
10:53:36
00275522171EXPA1
3
9.912
BATE
18/08/2021
11:07:42
00275525873EXPA1
271
9.904
BATE
18/08/2021
11:13:58
00275527050EXPA1
110
9.910
BATE
18/08/2021
11:25:04
00275529124EXPA1
100
9.904
BATE
18/08/2021
11:41:46
00275532635EXPA1
3
9.900
BATE
18/08/2021
11:51:59
00275534635EXPA1
2
9.894
BATE
18/08/2021
12:01:25
00275536564EXPA1
102
9.896
BATE
18/08/2021
12:04:32
00275537285EXPA1
258
9.896
BATE
18/08/2021
12:04:32
00275537286EXPA1
227
9.892
BATE
18/08/2021
12:09:34
00275538476EXPA1
1
9.880
BATE
18/08/2021
12:29:26
00275542953EXPA1
90
9.886
BATE
18/08/2021
12:35:41
00275544767EXPA1
1
9.884
BATE
18/08/2021
12:37:19
00275545251EXPA1
1
9.884
BATE
18/08/2021
12:37:25
00275545264EXPA1
1
9.884
BATE
18/08/2021
12:37:25
00275545265EXPA1
308
9.884
BATE
18/08/2021
12:37:25
00275545266EXPA1
498
9.884
BATE
18/08/2021
12:37:25
00275545267EXPA1
643
9.884
BATE
18/08/2021
12:37:25
00275545268EXPA1
24
9.884
BATE
18/08/2021
12:37:25
00275545269EXPA1
305
9.878
BATE
18/08/2021
12:40:54
00275546475EXPA1
1
9.870
BATE
18/08/2021
12:43:57
00275547273EXPA1
2
9.866
BATE
18/08/2021
12:46:36
00275548299EXPA1
100
9.866
BATE
18/08/2021
12:46:36
00275548301EXPA1
261
9.868
BATE
18/08/2021
12:57:18
00275551475EXPA1
1
9.864
BATE
18/08/2021
12:59:28
00275552225EXPA1
268
9.880
BATE
18/08/2021
13:06:14
00275554394EXPA1
92
9.880
BATE
18/08/2021
13:06:14
00275554398EXPA1
139
9.878
BATE
18/08/2021
13:08:19
00275555167EXPA1
315
9.878
BATE
18/08/2021
13:08:19
00275555168EXPA1
27
9.878
BATE
18/08/2021
13:10:25
00275555769EXPA1
1
9.876
BATE
18/08/2021
13:11:18
00275556097EXPA1
9
9.864
BATE
18/08/2021
13:17:32
00275558118EXPA1
1
9.854
BATE
18/08/2021
13:23:42
00275560179EXPA1
79
9.854
BATE
18/08/2021
13:23:43
00275560184EXPA1
2
9.854
BATE
18/08/2021
13:23:43
00275560185EXPA1
33
9.854
BATE
18/08/2021
13:23:43
00275560186EXPA1
1
9.854
BATE
18/08/2021
13:23:43
00275560187EXPA1
1
9.854
BATE
18/08/2021
13:25:36
00275560968EXPA1
137
9.854
BATE
18/08/2021
13:25:36
00275560972EXPA1
35
9.854
BATE
18/08/2021
13:25:36
00275560974EXPA1
368
9.864
BATE
18/08/2021
13:34:54
00275565652EXPA1
2
9.864
BATE
18/08/2021
13:35:10
00275565771EXPA1
298
9.870
BATE
18/08/2021
13:45:37
00275571153EXPA1
108
9.858
BATE
18/08/2021
13:47:06
00275571809EXPA1
55
9.846
BATE
18/08/2021
13:52:48
00275574835EXPA1
299
9.864
BATE
18/08/2021
13:57:03
00275577209EXPA1
183
9.864
BATE
18/08/2021
13:57:03
00275577210EXPA1
279
9.878
BATE
18/08/2021
14:00:45
00275579280EXPA1
17
9.886
BATE
18/08/2021
14:11:02
00275584954EXPA1
214
9.886
BATE
18/08/2021
14:12:16
00275585594EXPA1
1
9.888
BATE
18/08/2021
14:15:21
00275587218EXPA1
2
9.888
BATE
18/08/2021
14:15:21
00275587220EXPA1
9
9.884
BATE
18/08/2021
14:17:07
00275588544EXPA1
6
9.884
BATE
18/08/2021
14:17:07
00275588545EXPA1
3
9.884
BATE
18/08/2021
14:17:28
00275588710EXPA1
180
9.886
BATE
18/08/2021
14:18:30
00275589289EXPA1
30
9.886
BATE
18/08/2021
14:20:01
00275590020EXPA1
80
9.892
BATE
18/08/2021
14:24:51
00275593051EXPA1
2
9.898
BATE
18/08/2021
14:26:49
00275595000EXPA1
15
9.898
BATE
18/08/2021
14:27:01
00275595130EXPA1
24
9.898
BATE
18/08/2021
14:27:04
00275595169EXPA1
157
9.894
BATE
18/08/2021
14:27:18
00275595388EXPA1
1
9.894
BATE
18/08/2021
14:27:44
00275595701EXPA1
206
9.886
BATE
18/08/2021
14:31:05
00275597969EXPA1
1
9.884
BATE
18/08/2021
14:31:58
00275598441EXPA1
63
9.884
BATE
18/08/2021
14:31:58
00275598442EXPA1
49
9.882
BATE
18/08/2021
14:32:45
00275599043EXPA1
227
9.882
BATE
18/08/2021
14:32:45
00275599044EXPA1
900
9.882
BATE
18/08/2021
14:32:45
00275599045EXPA1
98
9.882
BATE
18/08/2021
14:32:45
00275599046EXPA1
90
9.896
BATE
18/08/2021
14:37:43
00275602283EXPA1
253
9.896
BATE
18/08/2021
14:37:43
00275602285EXPA1
90
9.896
BATE
18/08/2021
14:39:56
00275603659EXPA1
90
9.896
BATE
18/08/2021
14:39:56
00275603670EXPA1
60
9.896
BATE
18/08/2021
14:39:56
00275603676EXPA1
221
9.898
BATE
18/08/2021
14:41:20
00275604708EXPA1
69
9.898
BATE
18/08/2021
14:41:20
00275604709EXPA1
282
9.898
BATE
18/08/2021
14:41:20
00275604710EXPA1
318
9.898
BATE
18/08/2021
14:41:20
00275604711EXPA1
439
9.898
BATE
18/08/2021
14:41:20
00275604712EXPA1
1
9.896
BATE
18/08/2021
14:41:25
00275604807EXPA1
357
9.896
BATE
18/08/2021
14:42:27
00275605458EXPA1
112
9.904
BATE
18/08/2021
14:43:53
00275606354EXPA1
236
9.904
BATE
18/08/2021
14:43:53
00275606355EXPA1
225
9.908
BATE
18/08/2021
14:46:33
00275608044EXPA1
203
9.908
BATE
18/08/2021
14:46:34
00275608053EXPA1
253
9.908
BATE
18/08/2021
14:47:39
00275608685EXPA1
88
9.908
BATE
18/08/2021
14:48:03
00275608895EXPA1
11
9.908
BATE
18/08/2021
14:50:20
00275610269EXPA1
345
9.908
BATE
18/08/2021
14:50:20
00275610271EXPA1
156
9.908
BATE
18/08/2021
14:52:18
00275611811EXPA1
376
9.906
BATE
18/08/2021
14:52:32
00275611937EXPA1
80
9.898
BATE
18/08/2021
14:58:13
00275615333EXPA1
13
9.898
BATE
18/08/2021
14:58:22
00275615446EXPA1
2
9.898
BATE
18/08/2021
14:58:25
00275615458EXPA1
71
9.898
BATE
18/08/2021
14:58:25
00275615459EXPA1
15
9.898
BATE
18/08/2021
14:58:28
00275615496EXPA1
118
9.900
BATE
18/08/2021
15:02:02
00275618114EXPA1
54
9.900
BATE
18/08/2021
15:02:02
00275618116EXPA1
105
9.900
BATE
18/08/2021
15:02:02
00275618118EXPA1
105
9.900
BATE
18/08/2021
15:02:02
00275618120EXPA1
105
9.900
BATE
18/08/2021
15:02:02
00275618123EXPA1
108
9.904
BATE
18/08/2021
15:09:21
00275622640EXPA1
322
9.906
BATE
18/08/2021
15:09:24
00275622681EXPA1
11
9.908
BATE
18/08/2021
15:10:16
00275623267EXPA1
51
9.908
BATE
18/08/2021
15:10:16
00275623270EXPA1
34
9.908
BATE
18/08/2021
15:10:16
00275623271EXPA1
1
9.900
BATE
18/08/2021
15:13:12
00275624735EXPA1
2
9.896
BATE
18/08/2021
15:17:41
00275627546EXPA1
180
9.896
BATE
18/08/2021
15:17:41
00275627548EXPA1
245
9.886
CHIX
18/08/2021
07:05:38
00275464680EXPA1
53
9.886
CHIX
18/08/2021
07:05:38
00275464681EXPA1
1
9.894
CHIX
18/08/2021
07:10:01
00275465341EXPA1
217
9.892
CHIX
18/08/2021
07:12:44
00275465806EXPA1
1
9.896
CHIX
18/08/2021
07:15:05
00275466203EXPA1
262
9.894
CHIX
18/08/2021
07:20:02
00275467493EXPA1
1
9.896
CHIX
18/08/2021
07:20:21
00275467546EXPA1
14
9.900
CHIX
18/08/2021
07:21:07
00275467793EXPA1
435
9.900
CHIX
18/08/2021
07:21:08
00275467802EXPA1
65
9.884
CHIX
18/08/2021
07:25:59
00275469129EXPA1
230
9.878
CHIX
18/08/2021
07:26:13
00275469212EXPA1
256
9.878
CHIX
18/08/2021
07:26:13
00275469214EXPA1
10
9.878
CHIX
18/08/2021
07:26:13
00275469215EXPA1
1
9.872
CHIX
18/08/2021
07:29:30
00275470034EXPA1
252
9.872
CHIX
18/08/2021
07:29:30
00275470035EXPA1
444
9.872
CHIX
18/08/2021
07:29:30
00275470040EXPA1
1
9.872
CHIX
18/08/2021
07:29:30
00275470042EXPA1
424
9.856
CHIX
18/08/2021
07:33:50
00275471272EXPA1
76
9.860
CHIX
18/08/2021
07:39:09
00275472911EXPA1
500
9.860
CHIX
18/08/2021
07:50:27
00275476478EXPA1
100
9.860
CHIX
18/08/2021
07:50:27
00275476480EXPA1
151
9.860
CHIX
18/08/2021
07:50:27
00275476481EXPA1
34
9.860
CHIX
18/08/2021
07:50:27
00275476482EXPA1
254
9.848
CHIX
18/08/2021
08:05:05
00275480955EXPA1
16
9.848
CHIX
18/08/2021
08:05:17
00275481034EXPA1
108
9.848
CHIX
18/08/2021
08:05:17
00275481035EXPA1
116
9.848
CHIX
18/08/2021
08:07:55
00275481791EXPA1
200
9.848
CHIX
18/08/2021
08:07:55
00275481793EXPA1
400
9.848
CHIX
18/08/2021
08:07:55
00275481794EXPA1
100
9.848
CHIX
18/08/2021
08:07:55
00275481795EXPA1
53
9.848
CHIX
18/08/2021
08:07:55
00275481796EXPA1
172
9.848
CHIX
18/08/2021
08:07:55
00275481798EXPA1
395
9.848
CHIX
18/08/2021
08:07:56
00275481799EXPA1
600
9.854
CHIX
18/08/2021
08:10:08
00275482581EXPA1
230
9.854
CHIX
18/08/2021
08:10:08
00275482582EXPA1
100
9.854
CHIX
18/08/2021
08:10:08
00275482583EXPA1
647
9.854
CHIX
18/08/2021
08:10:08
00275482584EXPA1
260
9.856
CHIX
18/08/2021
08:13:35
00275483389EXPA1
200
9.856
CHIX
18/08/2021
08:13:35
00275483390EXPA1
300
9.856
CHIX
18/08/2021
08:13:35
00275483392EXPA1
65
9.844
CHIX
18/08/2021
08:17:10
00275484372EXPA1
93
9.844
CHIX
18/08/2021
08:17:10
00275484373EXPA1
1245
9.862
CHIX
18/08/2021
08:21:43
00275485483EXPA1
381
9.850
CHIX
18/08/2021
08:25:20
00275486483EXPA1
17
9.842
CHIX
18/08/2021
08:30:10
00275487832EXPA1
1349
9.842
CHIX
18/08/2021
08:30:16
00275487879EXPA1
328
9.846
CHIX
18/08/2021
08:38:44
00275489722EXPA1
1
9.846
CHIX
18/08/2021
08:38:44
00275489723EXPA1
509
9.846
CHIX
18/08/2021
08:38:44
00275489724EXPA1
31
9.832
CHIX
18/08/2021
08:44:12
00275491100EXPA1
53
9.832
CHIX
18/08/2021
08:44:27
00275491174EXPA1
417
9.832
CHIX
18/08/2021
08:44:30
00275491179EXPA1
674
9.836
CHIX
18/08/2021
08:48:09
00275492176EXPA1
257
9.836
CHIX
18/08/2021
08:48:09
00275492178EXPA1
1
9.828
CHIX
18/08/2021
08:52:11
00275493211EXPA1
558
9.834
CHIX
18/08/2021
08:53:41
00275493560EXPA1
332
9.836
CHIX
18/08/2021
08:54:33
00275493736EXPA1
400
9.836
CHIX
18/08/2021
08:54:33
00275493737EXPA1
646
9.838
CHIX
18/08/2021
08:59:08
00275494743EXPA1
1
9.838
CHIX
18/08/2021
09:04:11
00275496042EXPA1
1
9.842
CHIX
18/08/2021
09:06:56
00275497034EXPA1
139
9.840
CHIX
18/08/2021
09:07:14
00275497166EXPA1
200
9.840
CHIX
18/08/2021
09:07:14
00275497167EXPA1
267
9.838
CHIX
18/08/2021
09:11:05
00275498265EXPA1
521
9.842
CHIX
18/08/2021
09:12:30
00275498624EXPA1
386
9.844
CHIX
18/08/2021
09:18:04
00275500029EXPA1
263
9.850
CHIX
18/08/2021
09:19:30
00275500382EXPA1
165
9.850
CHIX
18/08/2021
09:19:30
00275500383EXPA1
210
9.852
CHIX
18/08/2021
09:24:22
00275501550EXPA1
257
9.852
CHIX
18/08/2021
09:24:22
00275501552EXPA1
174
9.856
CHIX
18/08/2021
09:27:42
00275502422EXPA1
18
9.856
CHIX
18/08/2021
09:27:42
00275502423EXPA1
155
9.856
CHIX
18/08/2021
09:27:42
00275502425EXPA1
86
9.856
CHIX
18/08/2021
09:27:42
00275502426EXPA1
916
9.856
CHIX
18/08/2021
09:27:42
00275502427EXPA1
270
9.854
CHIX
18/08/2021
09:31:57
00275503493EXPA1
262
9.852
CHIX
18/08/2021
09:36:52
00275504662EXPA1
186
9.852
CHIX
18/08/2021
09:36:52
00275504664EXPA1
2
9.844
CHIX
18/08/2021
09:42:14
00275505875EXPA1
1
9.844
CHIX
18/08/2021
09:42:14
00275505876EXPA1
254
9.844
CHIX
18/08/2021
09:42:19
00275505888EXPA1
156
9.844
CHIX
18/08/2021
09:42:19
00275505889EXPA1
185
9.848
CHIX
18/08/2021
09:44:47
00275506398EXPA1
239
9.848
CHIX
18/08/2021
09:44:47
00275506401EXPA1
113
9.848
CHIX
18/08/2021
09:44:47
00275506403EXPA1
31
9.848
CHIX
18/08/2021
09:44:47
00275506404EXPA1
42
9.848
CHIX
18/08/2021
09:44:47
00275506405EXPA1
64
9.848
CHIX
18/08/2021
09:44:47
00275506406EXPA1
136
9.848
CHIX
18/08/2021
09:44:47
00275506407EXPA1
1
9.848
CHIX
18/08/2021
09:46:13
00275506690EXPA1
23
9.848
CHIX
18/08/2021
09:46:59
00275506814EXPA1
98
9.848
CHIX
18/08/2021
09:46:59
00275506817EXPA1
391
9.848
CHIX
18/08/2021
09:46:59
00275506818EXPA1
410
9.854
CHIX
18/08/2021
09:51:12
00275507763EXPA1
373
9.856
CHIX
18/08/2021
09:52:15
00275507997EXPA1
388
9.856
CHIX
18/08/2021
09:55:33
00275508749EXPA1
443
9.862
CHIX
18/08/2021
09:57:34
00275509188EXPA1
217
9.858
CHIX
18/08/2021
09:59:43
00275509748EXPA1
257
9.858
CHIX
18/08/2021
09:59:43
00275509751EXPA1
398
9.860
CHIX
18/08/2021
10:02:55
00275510581EXPA1
2
9.858
CHIX
18/08/2021
10:11:24
00275512633EXPA1
564
9.860
CHIX
18/08/2021
10:13:15
00275513154EXPA1
544
9.858
CHIX
18/08/2021
10:18:24
00275514373EXPA1
268
9.862
CHIX
18/08/2021
10:25:00
00275515855EXPA1
260
9.862
CHIX
18/08/2021
10:25:00
00275515859EXPA1
13
9.862
CHIX
18/08/2021
10:25:00
00275515862EXPA1
202
9.862
CHIX
18/08/2021
10:25:00
00275515864EXPA1
398
9.866
CHIX
18/08/2021
10:28:22
00275516517EXPA1
119
9.866
CHIX
18/08/2021
10:28:22
00275516518EXPA1
254
9.868
CHIX
18/08/2021
10:30:56
00275517076EXPA1
194
9.868
CHIX
18/08/2021
10:30:56
00275517077EXPA1
229
9.868
CHIX
18/08/2021
10:30:56
00275517078EXPA1
495
9.868
CHIX
18/08/2021
10:30:58
00275517088EXPA1
240
9.868
CHIX
18/08/2021
10:30:58
00275517089EXPA1
83
9.878
CHIX
18/08/2021
10:35:20
00275518151EXPA1
179
9.878
CHIX
18/08/2021
10:35:20
00275518152EXPA1
131
9.878
CHIX
18/08/2021
10:35:21
00275518162EXPA1
240
9.878
CHIX
18/08/2021
10:35:21
00275518164EXPA1
495
9.880
CHIX
18/08/2021
10:39:01
00275518969EXPA1
55
9.886
CHIX
18/08/2021
10:41:49
00275519463EXPA1
500
9.886
CHIX
18/08/2021
10:41:49
00275519464EXPA1
261
9.886
CHIX
18/08/2021
10:44:42
00275520037EXPA1
94
9.886
CHIX
18/08/2021
10:44:42
00275520040EXPA1
43
9.886
CHIX
18/08/2021
10:44:42
00275520041EXPA1
262
9.892
CHIX
18/08/2021
10:48:04
00275520773EXPA1
39
9.892
CHIX
18/08/2021
10:48:04
00275520774EXPA1
272
9.892
CHIX
18/08/2021
10:48:04
00275520776EXPA1
100
9.900
CHIX
18/08/2021
10:53:36
00275522170EXPA1
500
9.900
CHIX
18/08/2021
10:53:36
00275522172EXPA1
200
9.900
CHIX
18/08/2021
10:53:36
00275522173EXPA1
360
9.904
CHIX
18/08/2021
10:55:34
00275522544EXPA1
121
9.904
CHIX
18/08/2021
10:55:34
00275522545EXPA1
380
9.910
CHIX
18/08/2021
10:57:54
00275523060EXPA1
92
9.910
CHIX
18/08/2021
10:58:00
00275523078EXPA1
376
9.912
CHIX
18/08/2021
10:58:03
00275523093EXPA1
336
9.912
CHIX
18/08/2021
10:58:03
00275523094EXPA1
175
9.912
CHIX
18/08/2021
10:58:03
00275523095EXPA1
29
9.916
CHIX
18/08/2021
11:02:06
00275524518EXPA1
34
9.916
CHIX
18/08/2021
11:02:06
00275524519EXPA1
110
9.916
CHIX
18/08/2021
11:02:06
00275524521EXPA1
328
9.916
CHIX
18/08/2021
11:02:06
00275524522EXPA1
311
9.914
CHIX
18/08/2021
11:05:34
00275525445EXPA1
15
9.914
CHIX
18/08/2021
11:05:34
00275525448EXPA1
160
9.914
CHIX
18/08/2021
11:05:34
00275525449EXPA1
379
9.912
CHIX
18/08/2021
11:07:42
00275525872EXPA1
768
9.912
CHIX
18/08/2021
11:07:42
00275525874EXPA1
54
9.912
CHIX
18/08/2021
11:07:42
00275525875EXPA1
15
9.912
CHIX
18/08/2021
11:07:42
00275525876EXPA1
2
9.912
CHIX
18/08/2021
11:07:42
00275525877EXPA1
253
9.908
CHIX
18/08/2021
11:10:05
00275526290EXPA1
86
9.908
CHIX
18/08/2021
11:10:07
00275526299EXPA1
92
9.908
CHIX
18/08/2021
11:10:07
00275526302EXPA1
30
9.908
CHIX
18/08/2021
11:10:07
00275526304EXPA1
61
9.908
CHIX
18/08/2021
11:10:07
00275526305EXPA1
80
9.906
CHIX
18/08/2021
11:22:02
00275528519EXPA1
204
9.906
CHIX
18/08/2021
11:22:02
00275528520EXPA1
348
9.906
CHIX
18/08/2021
11:22:02
00275528522EXPA1
16
9.910
CHIX
18/08/2021
11:25:04
00275529121EXPA1
400
9.910
CHIX
18/08/2021
11:25:04
00275529122EXPA1
108
9.910
CHIX
18/08/2021
11:25:04
00275529123EXPA1
300
9.910
CHIX
18/08/2021
11:25:04
00275529125EXPA1
15
9.910
CHIX
18/08/2021
11:25:04
00275529126EXPA1
240
9.902
CHIX
18/08/2021
11:27:30
00275529823EXPA1
256
9.902
CHIX
18/08/2021
11:27:30
00275529825EXPA1
1
9.894
CHIX
18/08/2021
11:30:07
00275530429EXPA1
507
9.896
CHIX
18/08/2021
11:30:49
00275530553EXPA1
461
9.896
CHIX
18/08/2021
11:30:49
00275530554EXPA1
664
9.900
CHIX
18/08/2021
11:32:42
00275530839EXPA1
517
9.900
CHIX
18/08/2021
11:32:42
00275530840EXPA1
319
9.900
CHIX
18/08/2021
11:32:42
00275530841EXPA1
12
9.896
CHIX
18/08/2021
11:36:30
00275531568EXPA1
274
9.896
CHIX
18/08/2021
11:36:30
00275531569EXPA1
204
9.900
CHIX
18/08/2021
11:36:45
00275531627EXPA1
289
9.900
CHIX
18/08/2021
11:36:45
00275531645EXPA1
200
9.904
CHIX
18/08/2021
11:41:46
00275532637EXPA1
200
9.904
CHIX
18/08/2021
11:41:46
00275532640EXPA1
2
9.906
CHIX
18/08/2021
11:44:39
00275533223EXPA1
35
9.906
CHIX
18/08/2021
11:44:39
00275533224EXPA1
229
9.906
CHIX
18/08/2021
11:44:39
00275533225EXPA1
614
9.902
CHIX
18/08/2021
11:48:42
00275533948EXPA1
259
9.900
CHIX
18/08/2021
11:51:59
00275534636EXPA1
417
9.900
CHIX
18/08/2021
11:51:59
00275534639EXPA1
1
9.894
CHIX
18/08/2021
11:54:52
00275535140EXPA1
401
9.896
CHIX
18/08/2021
11:54:52
00275535141EXPA1
319
9.896
CHIX
18/08/2021
11:54:52
00275535142EXPA1
172
9.896
CHIX
18/08/2021
11:54:52
00275535143EXPA1
539
9.894
CHIX
18/08/2021
11:58:50
00275535983EXPA1
14
9.896
CHIX
18/08/2021
12:03:24
00275537019EXPA1
280
9.896
CHIX
18/08/2021
12:04:32
00275537280EXPA1
220
9.896
CHIX
18/08/2021
12:04:32
00275537281EXPA1
138
9.896
CHIX
18/08/2021
12:04:32
00275537282EXPA1
487
9.898
CHIX
18/08/2021
12:05:21
00275537585EXPA1
2
9.892
CHIX
18/08/2021
12:09:34
00275538477EXPA1
16
9.892
CHIX
18/08/2021
12:09:34
00275538478EXPA1
200
9.892
CHIX
18/08/2021
12:09:34
00275538479EXPA1
171
9.892
CHIX
18/08/2021
12:09:34
00275538480EXPA1
222
9.892
CHIX
18/08/2021
12:09:34
00275538481EXPA1
67
9.892
CHIX
18/08/2021
12:09:34
00275538483EXPA1
211
9.880
CHIX
18/08/2021
12:13:40
00275539429EXPA1
148
9.880
CHIX
18/08/2021
12:13:40
00275539432EXPA1
22
9.880
CHIX
18/08/2021
12:13:40
00275539433EXPA1
329
9.880
CHIX
18/08/2021
12:20:44
00275540888EXPA1
4
9.878
CHIX
18/08/2021
12:25:09
00275541852EXPA1
50
9.878
CHIX
18/08/2021
12:25:23
00275541922EXPA1
119
9.878
CHIX
18/08/2021
12:25:23
00275541923EXPA1
100
9.878
CHIX
18/08/2021
12:25:23
00275541924EXPA1
257
9.878
CHIX
18/08/2021
12:25:23
00275541925EXPA1
400
9.882
CHIX
18/08/2021
12:27:10
00275542480EXPA1
61
9.882
CHIX
18/08/2021
12:27:10
00275542484EXPA1
3
9.880
CHIX
18/08/2021
12:29:35
00275542985EXPA1
55
9.882
CHIX
18/08/2021
12:30:59
00275543339EXPA1
42
9.882
CHIX
18/08/2021
12:30:59
00275543340EXPA1
434
9.882
CHIX
18/08/2021
12:30:59
00275543341EXPA1
1
9.886
CHIX
18/08/2021
12:33:05
00275543941EXPA1
537
9.886
CHIX
18/08/2021
12:33:42
00275544077EXPA1
210
9.888
CHIX
18/08/2021
12:33:44
00275544084EXPA1
74
9.888
CHIX
18/08/2021
12:33:44
00275544085EXPA1
13
9.888
CHIX
18/08/2021
12:33:46
00275544100EXPA1
709
9.888
CHIX
18/08/2021
12:33:46
00275544101EXPA1
96
9.888
CHIX
18/08/2021
12:35:41
00275544762EXPA1
65
9.888
CHIX
18/08/2021
12:35:41
00275544763EXPA1
260
9.886
CHIX
18/08/2021
12:35:41
00275544765EXPA1
2
9.878
CHIX
18/08/2021
12:40:34
00275546402EXPA1
120
9.878
CHIX
18/08/2021
12:40:54
00275546474EXPA1
1
9.870
CHIX
18/08/2021
12:43:57
00275547272EXPA1
200
9.870
CHIX
18/08/2021
12:44:00
00275547285EXPA1
485
9.870
CHIX
18/08/2021
12:45:41
00275547887EXPA1
2
9.866
CHIX
18/08/2021
12:46:36
00275548298EXPA1
400
9.866
CHIX
18/08/2021
12:46:36
00275548300EXPA1
100
9.866
CHIX
18/08/2021
12:46:36
00275548302EXPA1
1
9.866
CHIX
18/08/2021
12:47:32
00275548645EXPA1
28
9.866
CHIX
18/08/2021
12:47:32
00275548646EXPA1
1
9.866
CHIX
18/08/2021
12:48:09
00275548809EXPA1
241
9.866
CHIX
18/08/2021
12:48:27
00275548923EXPA1
148
9.868
CHIX
18/08/2021
12:57:18
00275551477EXPA1
30
9.868
CHIX
18/08/2021
12:57:18
00275551478EXPA1
149
9.868
CHIX
18/08/2021
12:57:18
00275551479EXPA1
1
9.864
CHIX
18/08/2021
12:59:28
00275552228EXPA1
2
9.864
CHIX
18/08/2021
12:59:28
00275552229EXPA1
179
9.866
CHIX
18/08/2021
13:00:21
00275552509EXPA1
142
9.866
CHIX
18/08/2021
13:00:21
00275552510EXPA1
285
9.866
CHIX
18/08/2021
13:00:21
00275552514EXPA1
99
9.876
CHIX
18/08/2021
13:02:27
00275553185EXPA1
254
9.876
CHIX
18/08/2021
13:02:27
00275553186EXPA1
100
9.876
CHIX
18/08/2021
13:02:27
00275553187EXPA1
254
9.876
CHIX
18/08/2021
13:02:28
00275553188EXPA1
254
9.876
CHIX
18/08/2021
13:02:33
00275553213EXPA1
194
9.876
CHIX
18/08/2021
13:02:33
00275553214EXPA1
1
9.880
CHIX
18/08/2021
13:06:14
00275554395EXPA1
625
9.880
CHIX
18/08/2021
13:06:14
00275554397EXPA1
3
9.878
CHIX
18/08/2021
13:08:05
00275555095EXPA1
148
9.878
CHIX
18/08/2021
13:08:05
00275555096EXPA1
252
9.878
CHIX
18/08/2021
13:08:19
00275555170EXPA1
273
9.878
CHIX
18/08/2021
13:08:19
00275555171EXPA1
94
9.878
CHIX
18/08/2021
13:08:19
00275555172EXPA1
271
9.878
CHIX
18/08/2021
13:08:19
00275555173EXPA1
1
9.878
CHIX
18/08/2021
13:10:25
00275555771EXPA1
148
9.878
CHIX
18/08/2021
13:10:25
00275555774EXPA1
281
9.876
CHIX
18/08/2021
13:11:18
00275556098EXPA1
254
9.878
CHIX
18/08/2021
13:12:29
00275556561EXPA1
364
9.878
CHIX
18/08/2021
13:12:35
00275556593EXPA1
148
9.874
CHIX
18/08/2021
13:14:20
00275557052EXPA1
256
9.874
CHIX
18/08/2021
13:14:20
00275557053EXPA1
15
9.864
CHIX
18/08/2021
13:17:32
00275558114EXPA1
8
9.864
CHIX
18/08/2021
13:17:32
00275558117EXPA1
9
9.864
CHIX
18/08/2021
13:17:32
00275558119EXPA1
1
9.860
CHIX
18/08/2021
13:18:25
00275558320EXPA1
148
9.860
CHIX
18/08/2021
13:18:25
00275558321EXPA1
65
9.862
CHIX
18/08/2021
13:18:25
00275558322EXPA1
42
9.862
CHIX
18/08/2021
13:18:25
00275558323EXPA1
123
9.862
CHIX
18/08/2021
13:18:25
00275558324EXPA1
884
9.860
CHIX
18/08/2021
13:18:59
00275558502EXPA1
148
9.860
CHIX
18/08/2021
13:18:59
00275558503EXPA1
70
9.854
CHIX
18/08/2021
13:25:36
00275560970EXPA1
129
9.854
CHIX
18/08/2021
13:25:36
00275560973EXPA1
388
9.854
CHIX
18/08/2021
13:25:36
00275560975EXPA1
148
9.854
CHIX
18/08/2021
13:25:36
00275560976EXPA1
104
9.850
CHIX
18/08/2021
13:28:01
00275561972EXPA1
45
9.850
CHIX
18/08/2021
13:28:01
00275561973EXPA1
3
9.852
CHIX
18/08/2021
13:29:25
00275562541EXPA1
25
9.852
CHIX
18/08/2021
13:29:58
00275562829EXPA1
318
9.852
CHIX
18/08/2021
13:29:58
00275562830EXPA1
2
9.838
CHIX
18/08/2021
13:30:46
00275563533EXPA1
144
9.848
CHIX
18/08/2021
13:31:21
00275563986EXPA1
1189
9.848
CHIX
18/08/2021
13:31:21
00275563987EXPA1
418
9.848
CHIX
18/08/2021
13:31:21
00275563988EXPA1
359
9.848
CHIX
18/08/2021
13:31:21
00275563989EXPA1
24
9.848
CHIX
18/08/2021
13:32:41
00275564613EXPA1
160
9.848
CHIX
18/08/2021
13:32:48
00275564662EXPA1
275
9.848
CHIX
18/08/2021
13:32:48
00275564666EXPA1
377
9.864
CHIX
18/08/2021
13:35:11
00275565734EXPA1
21
9.864
CHIX
18/08/2021
13:35:11
00275565735EXPA1
2
9.866
CHIX
18/08/2021
13:37:22
00275566846EXPA1
44
9.868
CHIX
18/08/2021
13:37:22
00275566848EXPA1
593
9.866
CHIX
18/08/2021
13:37:37
00275566942EXPA1
412
9.862
CHIX
18/08/2021
13:39:25
00275567859EXPA1
131
9.862
CHIX
18/08/2021
13:39:25
00275567860EXPA1
22
9.862
CHIX
18/08/2021
13:39:25
00275567861EXPA1
281
9.856
CHIX
18/08/2021
13:40:07
00275568255EXPA1
101
9.868
CHIX
18/08/2021
13:45:04
00275570868EXPA1
65
9.870
CHIX
18/08/2021
13:45:13
00275570985EXPA1
500
9.870
CHIX
18/08/2021
13:45:16
00275571007EXPA1
700
9.870
CHIX
18/08/2021
13:45:25
00275571066EXPA1
335
9.870
CHIX
18/08/2021
13:45:37
00275571158EXPA1
40
9.870
CHIX
18/08/2021
13:45:37
00275571159EXPA1
181
9.870
CHIX
18/08/2021
13:45:37
00275571160EXPA1
118
9.858
CHIX
18/08/2021
13:47:05
00275571810EXPA1
700
9.860
CHIX
18/08/2021
13:47:46
00275572202EXPA1
1
9.858
CHIX
18/08/2021
13:48:26
00275572570EXPA1
275
9.860
CHIX
18/08/2021
13:48:29
00275572650EXPA1
3
9.860
CHIX
18/08/2021
13:48:59
00275572885EXPA1
180
9.858
CHIX
18/08/2021
13:50:01
00275573377EXPA1
180
9.858
CHIX
18/08/2021
13:50:01
00275573378EXPA1
179
9.858
CHIX
18/08/2021
13:50:01
00275573380EXPA1
433
9.848
CHIX
18/08/2021
13:51:38
00275574268EXPA1
264
9.846
CHIX
18/08/2021
13:52:48
00275574832EXPA1
75
9.846
CHIX
18/08/2021
13:52:48
00275574833EXPA1
248
9.846
CHIX
18/08/2021
13:52:48
00275574834EXPA1
342
9.852
CHIX
18/08/2021
13:54:18
00275575727EXPA1
196
9.852
CHIX
18/08/2021
13:54:18
00275575728EXPA1
270
9.858
CHIX
18/08/2021
13:55:28
00275576456EXPA1
234
9.864
CHIX
18/08/2021
13:56:48
00275577125EXPA1
400
9.864
CHIX
18/08/2021
13:57:03
00275577207EXPA1
54
9.864
CHIX
18/08/2021
13:57:03
00275577208EXPA1
65
9.878
CHIX
18/08/2021
13:59:24
00275578478EXPA1
300
9.878
CHIX
18/08/2021
13:59:24
00275578479EXPA1
1367
9.878
CHIX
18/08/2021
13:59:24
00275578480EXPA1
367
9.878
CHIX
18/08/2021
14:03:41
00275580831EXPA1
175
9.882
CHIX
18/08/2021
14:03:55
00275580953EXPA1
2
9.882
CHIX
18/08/2021
14:03:55
00275580954EXPA1
64
9.876
CHIX
18/08/2021
14:05:14
00275581888EXPA1
500
9.876
CHIX
18/08/2021
14:05:14
00275581889EXPA1
100
9.876
CHIX
18/08/2021
14:05:14
00275581890EXPA1
511
9.880
CHIX
18/08/2021
14:05:56
00275582270EXPA1
223
9.886
CHIX
18/08/2021
14:08:16
00275583500EXPA1
467
9.884
CHIX
18/08/2021
14:09:56
00275584385EXPA1
335
9.886
CHIX
18/08/2021
14:12:19
00275585656EXPA1
260
9.886
CHIX
18/08/2021
14:13:31
00275586195EXPA1
132
9.886
CHIX
18/08/2021
14:13:31
00275586196EXPA1
112
9.890
CHIX
18/08/2021
14:14:43
00275586774EXPA1
13
9.890
CHIX
18/08/2021
14:14:43
00275586775EXPA1
99
9.888
CHIX
18/08/2021
14:15:21
00275587216EXPA1
107
9.884
CHIX
18/08/2021
14:17:07
00275588543EXPA1
41
9.884
CHIX
18/08/2021
14:17:07
00275588546EXPA1
1
9.884
CHIX
18/08/2021
14:17:28
00275588709EXPA1
700
9.884
CHIX
18/08/2021
14:17:28
00275588711EXPA1
100
9.884
CHIX
18/08/2021
14:17:28
00275588712EXPA1
14
9.886
CHIX
18/08/2021
14:18:30
00275589287EXPA1
375
9.886
CHIX
18/08/2021
14:18:30
00275589288EXPA1
1
9.886
CHIX
18/08/2021
14:18:30
00275589290EXPA1
253
9.886
CHIX
18/08/2021
14:18:31
00275589291EXPA1
257
9.886
CHIX
18/08/2021
14:18:33
00275589304EXPA1
37
9.886
CHIX
18/08/2021
14:20:01
00275590013EXPA1
266
9.886
CHIX
18/08/2021
14:20:01
00275590014EXPA1
1609
9.890
CHIX
18/08/2021
14:20:14
00275590282EXPA1
69
9.890
CHIX
18/08/2021
14:20:14
00275590283EXPA1
203
9.890
CHIX
18/08/2021
14:22:24
00275591441EXPA1
372
9.890
CHIX
18/08/2021
14:22:24
00275591443EXPA1
148
9.894
CHIX
18/08/2021
14:23:15
00275592097EXPA1
89
9.894
CHIX
18/08/2021
14:23:15
00275592101EXPA1
42
9.894
CHIX
18/08/2021
14:23:15
00275592103EXPA1
414
9.894
CHIX
18/08/2021
14:23:22
00275592142EXPA1
7
9.892
CHIX
18/08/2021
14:24:51
00275593040EXPA1
294
9.892
CHIX
18/08/2021
14:24:51
00275593041EXPA1
129
9.892
CHIX
18/08/2021
14:24:51
00275593045EXPA1
112
9.892
CHIX
18/08/2021
14:24:52
00275593086EXPA1
280
9.898
CHIX
18/08/2021
14:26:49
00275594997EXPA1
148
9.898
CHIX
18/08/2021
14:26:49
00275594999EXPA1
65
9.898
CHIX
18/08/2021
14:27:01
00275595129EXPA1
125
9.898
CHIX
18/08/2021
14:27:01
00275595131EXPA1
1
9.898
CHIX
18/08/2021
14:27:04
00275595170EXPA1
148
9.894
CHIX
18/08/2021
14:27:18
00275595390EXPA1
100
9.896
CHIX
18/08/2021
14:27:21
00275595418EXPA1
700
9.896
CHIX
18/08/2021
14:27:21
00275595419EXPA1
37
9.894
CHIX
18/08/2021
14:27:44
00275595703EXPA1
384
9.894
CHIX
18/08/2021
14:27:55
00275595825EXPA1
31
9.892
CHIX
18/08/2021
14:28:52
00275596421EXPA1
48
9.892
CHIX
18/08/2021
14:28:52
00275596422EXPA1
504
9.892
CHIX
18/08/2021
14:28:52
00275596424EXPA1
2
9.886
CHIX
18/08/2021
14:31:05
00275597971EXPA1
1
9.886
CHIX
18/08/2021
14:31:05
00275597973EXPA1
148
9.886
CHIX
18/08/2021
14:31:05
00275597974EXPA1
168
9.884
CHIX
18/08/2021
14:31:58
00275598436EXPA1
148
9.884
CHIX
18/08/2021
14:31:58
00275598438EXPA1
51
9.884
CHIX
18/08/2021
14:31:58
00275598439EXPA1
130
9.884
CHIX
18/08/2021
14:31:58
00275598440EXPA1
14
9.880
CHIX
18/08/2021
14:32:27
00275598877EXPA1
23
9.880
CHIX
18/08/2021
14:32:27
00275598879EXPA1
42
9.886
CHIX
18/08/2021
14:34:11
00275599895EXPA1
57
9.886
CHIX
18/08/2021
14:34:30
00275600116EXPA1
369
9.886
CHIX
18/08/2021
14:34:30
00275600118EXPA1
165
9.890
CHIX
18/08/2021
14:34:52
00275600350EXPA1
25
9.890
CHIX
18/08/2021
14:34:52
00275600351EXPA1
277
9.890
CHIX
18/08/2021
14:34:53
00275600352EXPA1
115
9.890
CHIX
18/08/2021
14:34:58
00275600395EXPA1
311
9.892
CHIX
18/08/2021
14:37:03
00275601852EXPA1
29
9.892
CHIX
18/08/2021
14:37:03
00275601854EXPA1
22
9.896
CHIX
18/08/2021
14:42:43
00275605639EXPA1
114
9.896
CHIX
18/08/2021
14:42:43
00275605640EXPA1
15
9.898
CHIX
18/08/2021
14:43:05
00275605820EXPA1
121
9.908
CHIX
18/08/2021
14:50:20
00275610273EXPA1
204
9.898
CHIX
18/08/2021
14:58:13
00275615330EXPA1
256
9.898
CHIX
18/08/2021
14:58:13
00275615331EXPA1
167
9.898
CHIX
18/08/2021
14:58:55
00275615707EXPA1
121
9.900
CHIX
18/08/2021
15:13:12
00275624737EXPA1
36
9.896
CHIX
18/08/2021
15:18:35
00275628323EXPA1
479
9.892
TRQX
18/08/2021
07:02:42
00275464294EXPA1
347
9.888
TRQX
18/08/2021
07:06:31
00275464898EXPA1
61
9.896
TRQX
18/08/2021
07:06:54
00275464951EXPA1
84
9.896
TRQX
18/08/2021
07:07:00
00275464968EXPA1
910
9.896
TRQX
18/08/2021
07:07:00
00275464969EXPA1
138
9.912
TRQX
18/08/2021
07:09:11
00275465254EXPA1
804
9.912
TRQX
18/08/2021
07:09:11
00275465255EXPA1
92
9.894
TRQX
18/08/2021
07:10:01
00275465343EXPA1
221
9.902
TRQX
18/08/2021
07:10:35
00275465420EXPA1
100
9.902
TRQX
18/08/2021
07:10:35
00275465421EXPA1
467
9.902
TRQX
18/08/2021
07:10:35
00275465422EXPA1
155
9.900
TRQX
18/08/2021
07:11:40
00275465619EXPA1
434
9.900
TRQX
18/08/2021
07:11:40
00275465621EXPA1
40
9.898
TRQX
18/08/2021
07:13:08
00275465897EXPA1
100
9.898
TRQX
18/08/2021
07:13:08
00275465898EXPA1
524
9.898
TRQX
18/08/2021
07:13:08
00275465899EXPA1
365
9.898
TRQX
18/08/2021
07:15:31
00275466398EXPA1
61
9.900
TRQX
18/08/2021
07:18:04
00275467035EXPA1
190
9.902
TRQX
18/08/2021
07:19:16
00275467273EXPA1
500
9.902
TRQX
18/08/2021
07:19:16
00275467275EXPA1
6
9.898
TRQX
18/08/2021
07:20:21
00275467547EXPA1
688
9.898
TRQX
18/08/2021
07:20:21
00275467548EXPA1
316
9.900
TRQX
18/08/2021
07:22:24
00275468144EXPA1
107
9.888
TRQX
18/08/2021
07:24:40
00275468779EXPA1
48
9.888
TRQX
18/08/2021
07:24:40
00275468780EXPA1
190
9.878
TRQX
18/08/2021
07:26:13
00275469210EXPA1
100
9.878
TRQX
18/08/2021
07:26:13
00275469213EXPA1
107
9.876
TRQX
18/08/2021
07:27:28
00275469523EXPA1
500
9.876
TRQX
18/08/2021
07:27:28
00275469524EXPA1
510
9.872
TRQX
18/08/2021
07:29:30
00275470039EXPA1
122
9.856
TRQX
18/08/2021
07:30:52
00275470498EXPA1
190
9.856
TRQX
18/08/2021
07:30:52
00275470499EXPA1
7
9.858
TRQX
18/08/2021
07:30:52
00275470500EXPA1
254
9.856
TRQX
18/08/2021
07:33:50
00275471271EXPA1
195
9.856
TRQX
18/08/2021
07:33:50
00275471273EXPA1
780
9.856
TRQX
18/08/2021
07:35:36
00275471776EXPA1
500
9.856
TRQX
18/08/2021
07:35:36
00275471777EXPA1
139
9.856
TRQX
18/08/2021
07:35:36
00275471778EXPA1
132
9.856
TRQX
18/08/2021
07:35:36
00275471779EXPA1
13
9.862
TRQX
18/08/2021
07:37:36
00275472444EXPA1
394
9.862
TRQX
18/08/2021
07:37:36
00275472445EXPA1
202
9.866
TRQX
18/08/2021
07:41:09
00275473585EXPA1
218
9.866
TRQX
18/08/2021
07:41:09
00275473586EXPA1
442
9.868
TRQX
18/08/2021
07:42:43
00275474112EXPA1
254
9.868
TRQX
18/08/2021
07:42:46
00275474121EXPA1
27
9.868
TRQX
18/08/2021
07:42:46
00275474122EXPA1
32
9.868
TRQX
18/08/2021
07:42:46
00275474123EXPA1
71
9.864
TRQX
18/08/2021
07:45:46
00275474955EXPA1
84
9.864
TRQX
18/08/2021
07:45:46
00275474956EXPA1
400
9.864
TRQX
18/08/2021
07:45:46
00275474957EXPA1
258
9.864
TRQX
18/08/2021
07:45:46
00275474958EXPA1
62
9.864
TRQX
18/08/2021
07:45:46
00275474959EXPA1
476
9.864
TRQX
18/08/2021
07:45:46
00275474960EXPA1
181
9.860
TRQX
18/08/2021
07:48:19
00275475898EXPA1
276
9.860
TRQX
18/08/2021
07:48:19
00275475899EXPA1
303
9.848
TRQX
18/08/2021
07:54:55
00275477783EXPA1
411
9.846
TRQX
18/08/2021
07:57:29
00275478594EXPA1
74
9.848
TRQX
18/08/2021
08:18:45
00275484755EXPA1
800
9.848
TRQX
18/08/2021
08:18:45
00275484756EXPA1
1
9.848
TRQX
18/08/2021
08:18:45
00275484757EXPA1
114
9.848
TRQX
18/08/2021
08:18:45
00275484759EXPA1
400
9.848
TRQX
18/08/2021
08:18:45
00275484760EXPA1
33
9.848
TRQX
18/08/2021
08:18:45
00275484761EXPA1
13
9.848
TRQX
18/08/2021
08:18:45
00275484762EXPA1
1
9.848
TRQX
18/08/2021
08:18:48
00275484778EXPA1
173
9.848
TRQX
18/08/2021
08:18:54
00275484790EXPA1
297
9.850
TRQX
18/08/2021
08:25:19
00275486472EXPA1
1
9.840
TRQX
18/08/2021
08:33:09
00275488476EXPA1
644
9.840
TRQX
18/08/2021
08:33:09
00275488477EXPA1
695
9.844
TRQX
18/08/2021
08:36:42
00275489213EXPA1
100
9.846
TRQX
18/08/2021
08:38:46
00275489735EXPA1
16
9.846
TRQX
18/08/2021
08:38:46
00275489736EXPA1
119
9.846
TRQX
18/08/2021
08:38:46
00275489737EXPA1
171
9.846
TRQX
18/08/2021
08:38:46
00275489738EXPA1
10
9.840
TRQX
18/08/2021
08:57:11
00275494354EXPA1
423
9.840
TRQX
18/08/2021
08:57:11
00275494356EXPA1
188
9.838
TRQX
18/08/2021
09:00:59
00275495199EXPA1
400
9.838
TRQX
18/08/2021
09:00:59
00275495200EXPA1
753
9.838
TRQX
18/08/2021
09:00:59
00275495201EXPA1
100
9.838
TRQX
18/08/2021
09:03:16
00275495852EXPA1
100
9.840
TRQX
18/08/2021
09:04:11
00275496043EXPA1
600
9.840
TRQX
18/08/2021
09:04:50
00275496311EXPA1
965
9.840
TRQX
18/08/2021
09:04:50
00275496312EXPA1
698
9.842
TRQX
18/08/2021
09:08:36
00275497533EXPA1
3
9.854
TRQX
18/08/2021
13:25:36
00275560977EXPA1
190
9.886
TRQX
18/08/2021
14:11:02
00275584953EXPA1
1
9.896
TRQX
18/08/2021
15:17:41
00275627549EXPA1
995
9.916
XLON
18/08/2021
07:01:00
00275463990EXPA1
254
9.916
XLON
18/08/2021
07:01:00
00275463991EXPA1
534
9.892
XLON
18/08/2021
07:01:51
00275464186EXPA1
1042
9.900
XLON
18/08/2021
07:04:16
00275464494EXPA1
850
9.886
XLON
18/08/2021
07:05:38
00275464682EXPA1
106
9.898
XLON
18/08/2021
07:07:37
00275465083EXPA1
1
9.898
XLON
18/08/2021
07:07:37
00275465084EXPA1
1565
9.916
XLON
18/08/2021
07:08:20
00275465170EXPA1
236
9.894
XLON
18/08/2021
07:10:01
00275465340EXPA1
92
9.892
XLON
18/08/2021
07:12:44
00275465804EXPA1
39
9.898
XLON
18/08/2021
07:14:13
00275466045EXPA1
24
9.900
XLON
18/08/2021
07:14:13
00275466046EXPA1
32
9.900
XLON
18/08/2021
07:14:13
00275466047EXPA1
385
9.900
XLON
18/08/2021
07:14:21
00275466066EXPA1
408
9.900
XLON
18/08/2021
07:14:21
00275466067EXPA1
400
9.898
XLON
18/08/2021
07:15:31
00275466399EXPA1
441
9.898
XLON
18/08/2021
07:15:31
00275466400EXPA1
200
9.902
XLON
18/08/2021
07:18:19
00275467090EXPA1
158
9.902
XLON
18/08/2021
07:18:19
00275467091EXPA1
541
9.902
XLON
18/08/2021
07:18:19
00275467092EXPA1
200
9.902
XLON
18/08/2021
07:19:16
00275467272EXPA1
7
9.902
XLON
18/08/2021
07:19:16
00275467274EXPA1
755
9.900
XLON
18/08/2021
07:22:34
00275468183EXPA1
514
9.894
XLON
18/08/2021
07:23:15
00275468379EXPA1
468
9.888
XLON
18/08/2021
07:23:48
00275468545EXPA1
166
9.888
XLON
18/08/2021
07:24:40
00275468781EXPA1
200
9.890
XLON
18/08/2021
07:24:40
00275468782EXPA1
120
9.890
XLON
18/08/2021
07:24:40
00275468783EXPA1
414
9.890
XLON
18/08/2021
07:24:40
00275468784EXPA1
25
9.890
XLON
18/08/2021
07:24:40
00275468785EXPA1
200
9.876
XLON
18/08/2021
07:26:13
00275469211EXPA1
600
9.876
XLON
18/08/2021
07:27:38
00275469559EXPA1
141
9.876
XLON
18/08/2021
07:27:38
00275469560EXPA1
100
9.864
XLON
18/08/2021
07:28:39
00275469767EXPA1
100
9.856
XLON
18/08/2021
07:30:52
00275470495EXPA1
400
9.856
XLON
18/08/2021
07:30:52
00275470496EXPA1
200
9.856
XLON
18/08/2021
07:30:52
00275470497EXPA1
413
9.856
XLON
18/08/2021
07:32:02
00275470812EXPA1
1124
9.856
XLON
18/08/2021
07:33:50
00275471270EXPA1
979
9.862
XLON
18/08/2021
07:37:36
00275472446EXPA1
166
9.860
XLON
18/08/2021
07:39:09
00275472912EXPA1
243
9.860
XLON
18/08/2021
07:39:09
00275472913EXPA1
810
9.860
XLON
18/08/2021
07:39:10
00275472917EXPA1
2
9.866
XLON
18/08/2021
07:41:09
00275473584EXPA1
408
9.866
XLON
18/08/2021
07:41:09
00275473587EXPA1
254
9.868
XLON
18/08/2021
07:41:11
00275473598EXPA1
254
9.868
XLON
18/08/2021
07:41:13
00275473603EXPA1
62
9.868
XLON
18/08/2021
07:41:13
00275473604EXPA1
693
9.868
XLON
18/08/2021
07:42:46
00275474124EXPA1
630
9.864
XLON
18/08/2021
07:43:52
00275474463EXPA1
491
9.858
XLON
18/08/2021
07:47:22
00275475488EXPA1
865
9.860
XLON
18/08/2021
07:48:19
00275475900EXPA1
254
9.856
XLON
18/08/2021
07:53:07
00275477255EXPA1
1502
9.856
XLON
18/08/2021
07:53:07
00275477256EXPA1
729
9.848
XLON
18/08/2021
07:54:55
00275477782EXPA1
119
9.844
XLON
18/08/2021
07:56:06
00275478117EXPA1
82
9.844
XLON
18/08/2021
07:56:06
00275478118EXPA1
119
9.844
XLON
18/08/2021
07:56:06
00275478119EXPA1
976
9.846
XLON
18/08/2021
07:57:27
00275478590EXPA1
43
9.848
XLON
18/08/2021
07:58:47
00275479013EXPA1
517
9.848
XLON
18/08/2021
07:58:47
00275479014EXPA1
974
9.848
XLON
18/08/2021
08:00:01
00275479358EXPA1
21
9.846
XLON
18/08/2021
08:02:17
00275480111EXPA1
200
9.846
XLON
18/08/2021
08:02:38
00275480227EXPA1
1219
9.846
XLON
18/08/2021
08:03:22
00275480479EXPA1
657
9.846
XLON
18/08/2021
08:03:22
00275480480EXPA1
305
9.846
XLON
18/08/2021
08:03:45
00275480552EXPA1
172
9.846
XLON
18/08/2021
08:03:45
00275480553EXPA1
254
9.848
XLON
18/08/2021
08:05:05
00275480954EXPA1
254
9.848
XLON
18/08/2021
08:05:06
00275480970EXPA1
14
9.848
XLON
18/08/2021
08:05:07
00275480980EXPA1
250
9.848
XLON
18/08/2021
08:05:17
00275481036EXPA1
156
9.848
XLON
18/08/2021
08:05:17
00275481037EXPA1
200
9.848
XLON
18/08/2021
08:07:03
00275481606EXPA1
200
9.848
XLON
18/08/2021
08:07:03
00275481607EXPA1
12
9.844
XLON
18/08/2021
08:07:37
00275481718EXPA1
254
9.848
XLON
18/08/2021
08:12:26
00275483132EXPA1
135
9.848
XLON
18/08/2021
08:12:26
00275483133EXPA1
200
9.856
XLON
18/08/2021
08:13:32
00275483377EXPA1
89
9.856
XLON
18/08/2021
08:13:32
00275483378EXPA1
370
9.856
XLON
18/08/2021
08:13:35
00275483388EXPA1
516
9.848
XLON
18/08/2021
08:14:34
00275483631EXPA1
35
9.848
XLON
18/08/2021
08:14:34
00275483632EXPA1
341
9.848
XLON
18/08/2021
08:15:30
00275483869EXPA1
735
9.842
XLON
18/08/2021
08:17:47
00275484507EXPA1
555
9.848
XLON
18/08/2021
08:24:07
00275486153EXPA1
77
9.846
XLON
18/08/2021
08:24:21
00275486235EXPA1
100
9.844
XLON
18/08/2021
08:25:10
00275486447EXPA1
1
9.850
XLON
18/08/2021
08:25:16
00275486458EXPA1
1
9.850
XLON
18/08/2021
08:25:16
00275486459EXPA1
720
9.850
XLON
18/08/2021
08:25:20
00275486484EXPA1
200
9.846
XLON
18/08/2021
08:28:10
00275487124EXPA1
150
9.846
XLON
18/08/2021
08:28:10
00275487125EXPA1
1
9.840
XLON
18/08/2021
08:30:07
00275487803EXPA1
50
9.840
XLON
18/08/2021
08:30:07
00275487804EXPA1
518
9.836
XLON
18/08/2021
08:31:45
00275488159EXPA1
41
9.836
XLON
18/08/2021
08:31:45
00275488160EXPA1
1
9.840
XLON
18/08/2021
08:35:11
00275488871EXPA1
168
9.840
XLON
18/08/2021
08:35:11
00275488872EXPA1
868
9.840
XLON
18/08/2021
08:35:11
00275488873EXPA1
44
9.836
XLON
18/08/2021
08:40:16
00275490173EXPA1
595
9.836
XLON
18/08/2021
08:40:16
00275490174EXPA1
44
9.836
XLON
18/08/2021
08:40:16
00275490175EXPA1
200
9.838
XLON
18/08/2021
08:41:46
00275490471EXPA1
400
9.838
XLON
18/08/2021
08:41:46
00275490472EXPA1
400
9.838
XLON
18/08/2021
08:41:46
00275490473EXPA1
572
9.838
XLON
18/08/2021
08:41:46
00275490474EXPA1
212
9.832
XLON
18/08/2021
08:44:30
00275491177EXPA1
619
9.832
XLON
18/08/2021
08:44:30
00275491180EXPA1
266
9.832
XLON
18/08/2021
08:44:30
00275491181EXPA1
594
9.828
XLON
18/08/2021
08:45:44
00275491627EXPA1
216
9.834
XLON
18/08/2021
08:47:25
00275492065EXPA1
218
9.834
XLON
18/08/2021
08:47:25
00275492067EXPA1
92
9.836
XLON
18/08/2021
08:48:09
00275492177EXPA1
1
9.828
XLON
18/08/2021
08:52:11
00275493210EXPA1
500
9.834
XLON
18/08/2021
08:53:41
00275493561EXPA1
578
9.834
XLON
18/08/2021
08:53:41
00275493562EXPA1
476
9.836
XLON
18/08/2021
08:54:39
00275493764EXPA1
384
9.840
XLON
18/08/2021
08:57:11
00275494352EXPA1
423
9.840
XLON
18/08/2021
08:57:11
00275494355EXPA1
53
9.840
XLON
18/08/2021
08:57:11
00275494357EXPA1
212
9.840
XLON
18/08/2021
08:57:11
00275494358EXPA1
22
9.838
XLON
18/08/2021
08:59:28
00275494824EXPA1
415
9.838
XLON
18/08/2021
08:59:28
00275494825EXPA1
260
9.838
XLON
18/08/2021
09:03:16
00275495853EXPA1
67
9.838
XLON
18/08/2021
09:03:16
00275495855EXPA1
131
9.838
XLON
18/08/2021
09:04:11
00275496041EXPA1
200
9.840
XLON
18/08/2021
09:07:14
00275497168EXPA1
100
9.840
XLON
18/08/2021
09:07:14
00275497169EXPA1
88
9.842
XLON
18/08/2021
09:08:33
00275497498EXPA1
1
9.842
XLON
18/08/2021
09:08:36
00275497534EXPA1
545
9.848
XLON
18/08/2021
09:09:10
00275497749EXPA1
549
9.842
XLON
18/08/2021
09:10:16
00275498044EXPA1
1
9.838
XLON
18/08/2021
09:11:05
00275498266EXPA1
96
9.838
XLON
18/08/2021
09:11:05
00275498267EXPA1
243
9.838
XLON
18/08/2021
09:11:05
00275498268EXPA1
200
9.842
XLON
18/08/2021
09:12:27
00275498609EXPA1
1047
9.842
XLON
18/08/2021
09:12:30
00275498623EXPA1
200
9.846
XLON
18/08/2021
09:18:20
00275500096EXPA1
218
9.846
XLON
18/08/2021
09:18:20
00275500097EXPA1
101
9.850
XLON
18/08/2021
09:19:30
00275500386EXPA1
664
9.850
XLON
18/08/2021
09:19:37
00275500405EXPA1
200
9.848
XLON
18/08/2021
09:20:56
00275500764EXPA1
87
9.848
XLON
18/08/2021
09:20:56
00275500766EXPA1
370
9.852
XLON
18/08/2021
09:24:22
00275501548EXPA1
508
9.850
XLON
18/08/2021
09:26:36
00275502181EXPA1
1
9.850
XLON
18/08/2021
09:29:52
00275502986EXPA1
18
9.850
XLON
18/08/2021
09:29:52
00275502987EXPA1
209
9.850
XLON
18/08/2021
09:29:52
00275502989EXPA1
1
9.850
XLON
18/08/2021
09:29:52
00275502990EXPA1
818
9.850
XLON
18/08/2021
09:30:29
00275503094EXPA1
200
9.854
XLON
18/08/2021
09:31:57
00275503492EXPA1
561
9.854
XLON
18/08/2021
09:32:01
00275503510EXPA1
193
9.854
XLON
18/08/2021
09:32:01
00275503512EXPA1
29
9.852
XLON
18/08/2021
09:36:52
00275504666EXPA1
203
9.852
XLON
18/08/2021
09:36:52
00275504668EXPA1
772
9.852
XLON
18/08/2021
09:36:52
00275504669EXPA1
756
9.850
XLON
18/08/2021
09:38:23
00275505019EXPA1
313
9.850
XLON
18/08/2021
09:40:02
00275505341EXPA1
62
9.850
XLON
18/08/2021
09:40:02
00275505342EXPA1
236
9.850
XLON
18/08/2021
09:40:02
00275505343EXPA1
780
9.850
XLON
18/08/2021
09:40:08
00275505365EXPA1
80
9.844
XLON
18/08/2021
09:42:14
00275505874EXPA1
839
9.844
XLON
18/08/2021
09:42:19
00275505890EXPA1
485
9.848
XLON
18/08/2021
09:46:59
00275506815EXPA1
631
9.848
XLON
18/08/2021
09:46:59
00275506816EXPA1
876
9.854
XLON
18/08/2021
09:51:12
00275507762EXPA1
200
9.854
XLON
18/08/2021
09:51:12
00275507764EXPA1
370
9.856
XLON
18/08/2021
09:52:14
00275507980EXPA1
767
9.856
XLON
18/08/2021
09:52:15
00275507999EXPA1
810
9.856
XLON
18/08/2021
09:55:33
00275508748EXPA1
153
9.862
XLON
18/08/2021
09:57:15
00275509128EXPA1
923
9.862
XLON
18/08/2021
09:57:34
00275509189EXPA1
925
9.858
XLON
18/08/2021
09:59:43
00275509750EXPA1
518
9.856
XLON
18/08/2021
10:01:32
00275510274EXPA1
790
9.860
XLON
18/08/2021
10:02:55
00275510582EXPA1
606
9.864
XLON
18/08/2021
10:04:44
00275510953EXPA1
8
9.864
XLON
18/08/2021
10:07:10
00275511561EXPA1
1
9.864
XLON
18/08/2021
10:07:10
00275511562EXPA1
1
9.864
XLON
18/08/2021
10:07:10
00275511563EXPA1
1448
9.864
XLON
18/08/2021
10:07:10
00275511564EXPA1
345
9.864
XLON
18/08/2021
10:07:10
00275511565EXPA1
23
9.860
XLON
18/08/2021
10:08:39
00275512043EXPA1
476
9.860
XLON
18/08/2021
10:08:39
00275512044EXPA1
690
9.858
XLON
18/08/2021
10:09:31
00275512197EXPA1
200
9.858
XLON
18/08/2021
10:11:24
00275512634EXPA1
73
9.858
XLON
18/08/2021
10:11:24
00275512635EXPA1
260
9.856
XLON
18/08/2021
10:12:11
00275512851EXPA1
232
9.856
XLON
18/08/2021
10:12:11
00275512852EXPA1
200
9.860
XLON
18/08/2021
10:13:57
00275513292EXPA1
52
9.860
XLON
18/08/2021
10:13:57
00275513293EXPA1
1035
9.860
XLON
18/08/2021
10:14:38
00275513427EXPA1
318
9.860
XLON
18/08/2021
10:14:38
00275513428EXPA1
186
9.858
XLON
18/08/2021
10:16:29
00275513853EXPA1
408
9.858
XLON
18/08/2021
10:16:29
00275513859EXPA1
1041
9.858
XLON
18/08/2021
10:18:24
00275514374EXPA1
676
9.852
XLON
18/08/2021
10:20:12
00275514865EXPA1
69
9.850
XLON
18/08/2021
10:22:08
00275515276EXPA1
70
9.850
XLON
18/08/2021
10:22:08
00275515278EXPA1
427
9.862
XLON
18/08/2021
10:25:00
00275515863EXPA1
35
9.862
XLON
18/08/2021
10:25:00
00275515865EXPA1
120
9.862
XLON
18/08/2021
10:25:00
00275515866EXPA1
916
9.862
XLON
18/08/2021
10:25:00
00275515867EXPA1
51
9.866
XLON
18/08/2021
10:28:22
00275516514EXPA1
329
9.866
XLON
18/08/2021
10:28:22
00275516515EXPA1
226
9.866
XLON
18/08/2021
10:28:22
00275516516EXPA1
332
9.866
XLON
18/08/2021
10:28:22
00275516520EXPA1
635
9.878
XLON
18/08/2021
10:35:21
00275518155EXPA1
586
9.878
XLON
18/08/2021
10:35:21
00275518158EXPA1
675
9.880
XLON
18/08/2021
10:37:30
00275518682EXPA1
327
9.880
XLON
18/08/2021
10:39:02
00275518973EXPA1
311
9.880
XLON
18/08/2021
10:39:02
00275518974EXPA1
175
9.880
XLON
18/08/2021
10:39:02
00275518975EXPA1
175
9.880
XLON
18/08/2021
10:39:02
00275518976EXPA1
227
9.886
XLON
18/08/2021
10:41:50
00275519465EXPA1
610
9.886
XLON
18/08/2021
10:41:50
00275519466EXPA1
253
9.886
XLON
18/08/2021
10:44:42
00275520036EXPA1
531
9.886
XLON
18/08/2021
10:44:42
00275520038EXPA1
27
9.886
XLON
18/08/2021
10:44:42
00275520039EXPA1
85
9.892
XLON
18/08/2021
10:48:04
00275520775EXPA1
1017
9.892
XLON
18/08/2021
10:48:04
00275520777EXPA1
9
9.894
XLON
18/08/2021
10:51:25
00275521560EXPA1
200
9.900
XLON
18/08/2021
10:54:24
00275522300EXPA1
217
9.900
XLON
18/08/2021
10:54:24
00275522301EXPA1
1061
9.900
XLON
18/08/2021
10:54:24
00275522302EXPA1
529
9.904
XLON
18/08/2021
10:55:34
00275522546EXPA1
408
9.904
XLON
18/08/2021
10:55:34
00275522547EXPA1
219
9.904
XLON
18/08/2021
10:55:34
00275522548EXPA1
1
9.906
XLON
18/08/2021
10:57:51
00275523055EXPA1
53
9.910
XLON
18/08/2021
10:57:54
00275523059EXPA1
199
9.910
XLON
18/08/2021
10:59:31
00275523659EXPA1
364
9.910
XLON
18/08/2021
10:59:31
00275523661EXPA1
1009
9.916
XLON
18/08/2021
11:02:06
00275524520EXPA1
506
9.914
XLON
18/08/2021
11:05:34
00275525446EXPA1
454
9.914
XLON
18/08/2021
11:05:34
00275525447EXPA1
378
9.908
XLON
18/08/2021
11:10:07
00275526300EXPA1
109
9.908
XLON
18/08/2021
11:10:07
00275526301EXPA1
442
9.908
XLON
18/08/2021
11:10:07
00275526303EXPA1
301
9.906
XLON
18/08/2021
11:12:25
00275526809EXPA1
253
9.906
XLON
18/08/2021
11:12:25
00275526810EXPA1
3
9.904
XLON
18/08/2021
11:13:58
00275527051EXPA1
987
9.904
XLON
18/08/2021
11:13:58
00275527052EXPA1
729
9.902
XLON
18/08/2021
11:16:55
00275527618EXPA1
843
9.902
XLON
18/08/2021
11:16:55
00275527619EXPA1
365
9.898
XLON
18/08/2021
11:20:59
00275528310EXPA1
135
9.902
XLON
18/08/2021
11:21:29
00275528397EXPA1
1169
9.906
XLON
18/08/2021
11:22:02
00275528521EXPA1
238
9.910
XLON
18/08/2021
11:25:04
00275529127EXPA1
370
9.902
XLON
18/08/2021
11:27:30
00275529824EXPA1
217
9.902
XLON
18/08/2021
11:27:30
00275529826EXPA1
385
9.894
XLON
18/08/2021
11:30:07
00275530427EXPA1
32
9.894
XLON
18/08/2021
11:30:07
00275530428EXPA1
830
9.900
XLON
18/08/2021
11:36:45
00275531644EXPA1
200
9.906
XLON
18/08/2021
11:41:46
00275532633EXPA1
11
9.906
XLON
18/08/2021
11:41:46
00275532634EXPA1
150
9.906
XLON
18/08/2021
11:41:46
00275532636EXPA1
172
9.906
XLON
18/08/2021
11:41:46
00275532638EXPA1
179
9.906
XLON
18/08/2021
11:41:46
00275532639EXPA1
200
9.906
XLON
18/08/2021
11:41:46
00275532641EXPA1
53
9.906
XLON
18/08/2021
11:41:46
00275532642EXPA1
253
9.906
XLON
18/08/2021
11:41:47
00275532653EXPA1
319
9.906
XLON
18/08/2021
11:41:47
00275532654EXPA1
52
9.906
XLON
18/08/2021
11:41:47
00275532655EXPA1
84
9.906
XLON
18/08/2021
11:41:47
00275532656EXPA1
190
9.906
XLON
18/08/2021
11:41:47
00275532657EXPA1
200
9.906
XLON
18/08/2021
11:44:39
00275533218EXPA1
44
9.906
XLON
18/08/2021
11:44:39
00275533219EXPA1
200
9.906
XLON
18/08/2021
11:44:39
00275533220EXPA1
237
9.906
XLON
18/08/2021
11:44:39
00275533221EXPA1
222
9.906
XLON
18/08/2021
11:44:39
00275533222EXPA1
189
9.904
XLON
18/08/2021
11:46:02
00275533491EXPA1
458
9.904
XLON
18/08/2021
11:46:02
00275533492EXPA1
123
9.902
XLON
18/08/2021
11:47:29
00275533693EXPA1
200
9.902
XLON
18/08/2021
11:48:42
00275533949EXPA1
57
9.902
XLON
18/08/2021
11:48:42
00275533950EXPA1
388
9.902
XLON
18/08/2021
11:48:43
00275533951EXPA1
521
9.900
XLON
18/08/2021
11:50:15
00275534305EXPA1
160
9.900
XLON
18/08/2021
11:51:59
00275534637EXPA1
51
9.900
XLON
18/08/2021
11:51:59
00275534638EXPA1
591
9.900
XLON
18/08/2021
11:53:03
00275534815EXPA1
740
9.890
XLON
18/08/2021
11:55:42
00275535351EXPA1
566
9.894
XLON
18/08/2021
11:58:50
00275535980EXPA1
381
9.894
XLON
18/08/2021
11:58:50
00275535981EXPA1
2
9.894
XLON
18/08/2021
12:01:25
00275536565EXPA1
2
9.894
XLON
18/08/2021
12:01:28
00275536590EXPA1
228
9.896
XLON
18/08/2021
12:03:24
00275537018EXPA1
391
9.896
XLON
18/08/2021
12:03:30
00275537069EXPA1
345
9.896
XLON
18/08/2021
12:04:32
00275537278EXPA1
122
9.896
XLON
18/08/2021
12:04:32
00275537279EXPA1
80
9.896
XLON
18/08/2021
12:04:32
00275537283EXPA1
865
9.898
XLON
18/08/2021
12:05:21
00275537586EXPA1
668
9.894
XLON
18/08/2021
12:07:42
00275538098EXPA1
2
9.892
XLON
18/08/2021
12:09:34
00275538471EXPA1
341
9.892
XLON
18/08/2021
12:09:34
00275538472EXPA1
51
9.892
XLON
18/08/2021
12:09:34
00275538475EXPA1
200
9.892
XLON
18/08/2021
12:09:34
00275538482EXPA1
592
9.880
XLON
18/08/2021
12:12:33
00275539124EXPA1
49
9.880
XLON
18/08/2021
12:13:40
00275539430EXPA1
376
9.880
XLON
18/08/2021
12:13:40
00275539431EXPA1
398
9.880
XLON
18/08/2021
12:13:40
00275539434EXPA1
33
9.880
XLON
18/08/2021
12:13:40
00275539435EXPA1
304
9.880
XLON
18/08/2021
12:13:40
00275539436EXPA1
785
9.880
XLON
18/08/2021
12:17:25
00275540233EXPA1
821
9.880
XLON
18/08/2021
12:17:25
00275540234EXPA1
306
9.882
XLON
18/08/2021
12:20:10
00275540754EXPA1
140
9.882
XLON
18/08/2021
12:20:10
00275540755EXPA1
12
9.882
XLON
18/08/2021
12:20:10
00275540756EXPA1
200
9.880
XLON
18/08/2021
12:20:39
00275540840EXPA1
314
9.880
XLON
18/08/2021
12:20:44
00275540886EXPA1
259
9.880
XLON
18/08/2021
12:20:44
00275540887EXPA1
426
9.876
XLON
18/08/2021
12:23:11
00275541472EXPA1
222
9.878
XLON
18/08/2021
12:25:23
00275541919EXPA1
713
9.878
XLON
18/08/2021
12:25:23
00275541920EXPA1
143
9.878
XLON
18/08/2021
12:26:36
00275542283EXPA1
260
9.878
XLON
18/08/2021
12:26:36
00275542284EXPA1
370
9.882
XLON
18/08/2021
12:27:10
00275542481EXPA1
200
9.882
XLON
18/08/2021
12:27:10
00275542482EXPA1
217
9.882
XLON
18/08/2021
12:27:10
00275542483EXPA1
56
9.882
XLON
18/08/2021
12:27:10
00275542485EXPA1
228
9.880
XLON
18/08/2021
12:29:35
00275542981EXPA1
217
9.880
XLON
18/08/2021
12:29:35
00275542982EXPA1
228
9.880
XLON
18/08/2021
12:29:35
00275542983EXPA1
217
9.880
XLON
18/08/2021
12:29:35
00275542984EXPA1
828
9.882
XLON
18/08/2021
12:30:59
00275543337EXPA1
59
9.882
XLON
18/08/2021
12:30:59
00275543338EXPA1
228
9.886
XLON
18/08/2021
12:33:05
00275543940EXPA1
370
9.886
XLON
18/08/2021
12:35:41
00275544764EXPA1
200
9.886
XLON
18/08/2021
12:35:41
00275544766EXPA1
526
9.878
XLON
18/08/2021
12:39:11
00275546006EXPA1
200
9.878
XLON
18/08/2021
12:40:34
00275546403EXPA1
217
9.878
XLON
18/08/2021
12:40:54
00275546473EXPA1
382
9.874
XLON
18/08/2021
12:41:52
00275546750EXPA1
160
9.874
XLON
18/08/2021
12:41:52
00275546751EXPA1
56
9.874
XLON
18/08/2021
12:41:52
00275546752EXPA1
484
9.872
XLON
18/08/2021
12:42:27
00275546907EXPA1
200
9.870
XLON
18/08/2021
12:43:57
00275547270EXPA1
14
9.870
XLON
18/08/2021
12:43:57
00275547271EXPA1
2
9.870
XLON
18/08/2021
12:44:00
00275547286EXPA1
268
9.870
XLON
18/08/2021
12:44:00
00275547287EXPA1
200
9.870
XLON
18/08/2021
12:44:51
00275547562EXPA1
137
9.870
XLON
18/08/2021
12:44:51
00275547563EXPA1
71
9.870
XLON
18/08/2021
12:44:51
00275547564EXPA1
116
9.870
XLON
18/08/2021
12:44:51
00275547565EXPA1
2
9.870
XLON
18/08/2021
12:45:41
00275547888EXPA1
228
9.870
XLON
18/08/2021
12:45:41
00275547889EXPA1
200
9.866
XLON
18/08/2021
12:47:32
00275548643EXPA1
62
9.866
XLON
18/08/2021
12:47:32
00275548644EXPA1
331
9.866
XLON
18/08/2021
12:48:09
00275548810EXPA1
210
9.866
XLON
18/08/2021
12:48:27
00275548919EXPA1
24
9.860
XLON
18/08/2021
12:49:23
00275549258EXPA1
200
9.862
XLON
18/08/2021
12:49:23
00275549259EXPA1
54
9.862
XLON
18/08/2021
12:49:23
00275549260EXPA1
1123
9.862
XLON
18/08/2021
12:49:23
00275549261EXPA1
187
9.862
XLON
18/08/2021
12:49:23
00275549262EXPA1
17
9.866
XLON
18/08/2021
12:51:51
00275549977EXPA1
1491
9.866
XLON
18/08/2021
12:51:56
00275549996EXPA1
370
9.870
XLON
18/08/2021
12:55:47
00275551087EXPA1
91
9.870
XLON
18/08/2021
12:55:47
00275551089EXPA1
1456
9.870
XLON
18/08/2021
12:55:47
00275551090EXPA1
418
9.868
XLON
18/08/2021
12:57:18
00275551469EXPA1
30
9.868
XLON
18/08/2021
12:57:18
00275551470EXPA1
220
9.868
XLON
18/08/2021
12:57:18
00275551480EXPA1
2
9.864
XLON
18/08/2021
12:59:28
00275552226EXPA1
280
9.864
XLON
18/08/2021
12:59:28
00275552227EXPA1
113
9.866
XLON
18/08/2021
13:00:21
00275552511EXPA1
228
9.866
XLON
18/08/2021
13:00:21
00275552512EXPA1
763
9.866
XLON
18/08/2021
13:00:21
00275552513EXPA1
335
9.878
XLON
18/08/2021
13:03:06
00275553357EXPA1
525
9.876
XLON
18/08/2021
13:03:31
00275553483EXPA1
1157
9.880
XLON
18/08/2021
13:06:14
00275554396EXPA1
3
9.878
XLON
18/08/2021
13:10:25
00275555770EXPA1
387
9.878
XLON
18/08/2021
13:10:25
00275555772EXPA1
63
9.878
XLON
18/08/2021
13:10:25
00275555773EXPA1
1
9.876
XLON
18/08/2021
13:11:18
00275556096EXPA1
1
9.878
XLON
18/08/2021
13:12:28
00275556548EXPA1
2
9.878
XLON
18/08/2021
13:12:28
00275556549EXPA1
257
9.878
XLON
18/08/2021
13:12:35
00275556588EXPA1
100
9.878
XLON
18/08/2021
13:12:35
00275556589EXPA1
100
9.878
XLON
18/08/2021
13:12:35
00275556590EXPA1
423
9.878
XLON
18/08/2021
13:12:35
00275556591EXPA1
200
9.878
XLON
18/08/2021
13:12:35
00275556592EXPA1
200
9.874
XLON
18/08/2021
13:14:20
00275557049EXPA1
217
9.874
XLON
18/08/2021
13:14:20
00275557050EXPA1
114
9.874
XLON
18/08/2021
13:14:20
00275557051EXPA1
234
9.870
XLON
18/08/2021
13:15:02
00275557413EXPA1
412
9.870
XLON
18/08/2021
13:15:02
00275557414EXPA1
533
9.866
XLON
18/08/2021
13:15:59
00275557725EXPA1
36
9.866
XLON
18/08/2021
13:15:59
00275557726EXPA1
361
9.864
XLON
18/08/2021
13:17:32
00275558115EXPA1
76
9.864
XLON
18/08/2021
13:17:32
00275558116EXPA1
122
9.860
XLON
18/08/2021
13:18:25
00275558319EXPA1
2
9.860
XLON
18/08/2021
13:18:59
00275558498EXPA1
205
9.860
XLON
18/08/2021
13:18:59
00275558499EXPA1
7
9.860
XLON
18/08/2021
13:18:59
00275558501EXPA1
72
9.854
XLON
18/08/2021
13:20:54
00275559168EXPA1
907
9.856
XLON
18/08/2021
13:20:58
00275559209EXPA1
408
9.856
XLON
18/08/2021
13:20:58
00275559210EXPA1
532
9.852
XLON
18/08/2021
13:22:46
00275559807EXPA1
200
9.856
XLON
18/08/2021
13:25:22
00275560902EXPA1
124
9.856
XLON
18/08/2021
13:25:27
00275560935EXPA1
369
9.854
XLON
18/08/2021
13:25:36
00275560969EXPA1
96
9.854
XLON
18/08/2021
13:25:36
00275560971EXPA1
265
9.852
XLON
18/08/2021
13:25:55
00275561108EXPA1
344
9.852
XLON
18/08/2021
13:25:55
00275561109EXPA1
153
9.854
XLON
18/08/2021
13:26:48
00275561464EXPA1
35
9.854
XLON
18/08/2021
13:26:48
00275561465EXPA1
110
9.854
XLON
18/08/2021
13:26:48
00275561466EXPA1
562
9.852
XLON
18/08/2021
13:27:02
00275561532EXPA1
119
9.848
XLON
18/08/2021
13:28:01
00275561969EXPA1
36
9.848
XLON
18/08/2021
13:28:01
00275561970EXPA1
930
9.850
XLON
18/08/2021
13:28:01
00275561971EXPA1
228
9.852
XLON
18/08/2021
13:29:23
00275562523EXPA1
124
9.852
XLON
18/08/2021
13:29:23
00275562524EXPA1
254
9.852
XLON
18/08/2021
13:29:26
00275562542EXPA1
338
9.852
XLON
18/08/2021
13:29:58
00275562831EXPA1
300
9.846
XLON
18/08/2021
13:30:18
00275563193EXPA1
1
9.838
XLON
18/08/2021
13:30:46
00275563527EXPA1
204
9.846
XLON
18/08/2021
13:31:15
00275563910EXPA1
448
9.848
XLON
18/08/2021
13:32:00
00275564296EXPA1
200
9.848
XLON
18/08/2021
13:32:41
00275564614EXPA1
124
9.848
XLON
18/08/2021
13:32:48
00275564663EXPA1
399
9.848
XLON
18/08/2021
13:32:48
00275564664EXPA1
102
9.848
XLON
18/08/2021
13:32:48
00275564667EXPA1
103
9.848
XLON
18/08/2021
13:32:48
00275564668EXPA1
283
9.846
XLON
18/08/2021
13:33:15
00275564860EXPA1
86
9.864
XLON
18/08/2021
13:33:50
00275565161EXPA1
230
9.864
XLON
18/08/2021
13:33:50
00275565162EXPA1
111
9.864
XLON
18/08/2021
13:33:50
00275565163EXPA1
73
9.864
XLON
18/08/2021
13:33:50
00275565164EXPA1
950
9.864
XLON
18/08/2021
13:33:50
00275565165EXPA1
152
9.864
XLON
18/08/2021
13:33:50
00275565166EXPA1
200
9.864
XLON
18/08/2021
13:34:53
00275565651EXPA1
200
9.864
XLON
18/08/2021
13:35:26
00275565922EXPA1
570
9.864
XLON
18/08/2021
13:35:26
00275565923EXPA1
1537
9.870
XLON
18/08/2021
13:36:39
00275566509EXPA1
18
9.866
XLON
18/08/2021
13:37:22
00275566847EXPA1
1029
9.866
XLON
18/08/2021
13:37:37
00275566941EXPA1
324
9.864
XLON
18/08/2021
13:38:02
00275567181EXPA1
147
9.864
XLON
18/08/2021
13:38:02
00275567182EXPA1
139
9.864
XLON
18/08/2021
13:38:02
00275567183EXPA1
843
9.862
XLON
18/08/2021
13:39:25
00275567862EXPA1
118
9.862
XLON
18/08/2021
13:39:25
00275567863EXPA1
200
9.858
XLON
18/08/2021
13:40:07
00275568256EXPA1
120
9.858
XLON
18/08/2021
13:40:07
00275568257EXPA1
241
9.858
XLON
18/08/2021
13:40:07
00275568258EXPA1
114
9.858
XLON
18/08/2021
13:40:07
00275568259EXPA1
72
9.858
XLON
18/08/2021
13:40:07
00275568260EXPA1
156
9.858
XLON
18/08/2021
13:40:07
00275568261EXPA1
3
9.858
XLON
18/08/2021
13:40:07
00275568262EXPA1
203
9.860
XLON
18/08/2021
13:41:15
00275568796EXPA1
119
9.860
XLON
18/08/2021
13:41:15
00275568797EXPA1
200
9.860
XLON
18/08/2021
13:41:15
00275568798EXPA1
122
9.860
XLON
18/08/2021
13:41:15
00275568799EXPA1
648
9.860
XLON
18/08/2021
13:41:17
00275568825EXPA1
2
9.864
XLON
18/08/2021
13:42:37
00275569494EXPA1
52
9.868
XLON
18/08/2021
13:43:48
00275570122EXPA1
73
9.868
XLON
18/08/2021
13:43:48
00275570123EXPA1
1
9.868
XLON
18/08/2021
13:43:54
00275570161EXPA1
400
9.868
XLON
18/08/2021
13:44:14
00275570413EXPA1
406
9.868
XLON
18/08/2021
13:44:14
00275570414EXPA1
228
9.868
XLON
18/08/2021
13:45:04
00275570867EXPA1
200
9.870
XLON
18/08/2021
13:45:13
00275570986EXPA1
133
9.870
XLON
18/08/2021
13:45:13
00275570987EXPA1
1
9.870
XLON
18/08/2021
13:45:16
00275571006EXPA1
43
9.870
XLON
18/08/2021
13:45:17
00275571008EXPA1
2
9.870
XLON
18/08/2021
13:45:19
00275571025EXPA1
200
9.870
XLON
18/08/2021
13:45:25
00275571065EXPA1
2
9.870
XLON
18/08/2021
13:45:25
00275571067EXPA1
1024
9.870
XLON
18/08/2021
13:45:37
00275571157EXPA1
485
9.864
XLON
18/08/2021
13:46:30
00275571495EXPA1
113
9.864
XLON
18/08/2021
13:46:30
00275571496EXPA1
1
9.864
XLON
18/08/2021
13:46:30
00275571497EXPA1
228
9.858
XLON
18/08/2021
13:47:05
00275571805EXPA1
2
9.860
XLON
18/08/2021
13:47:36
00275572081EXPA1
1
9.860
XLON
18/08/2021
13:47:39
00275572111EXPA1
200
9.860
XLON
18/08/2021
13:47:46
00275572203EXPA1
118
9.858
XLON
18/08/2021
13:48:26
00275572571EXPA1
2
9.860
XLON
18/08/2021
13:48:29
00275572651EXPA1
335
9.860
XLON
18/08/2021
13:48:29
00275572652EXPA1
2
9.860
XLON
18/08/2021
13:48:59
00275572886EXPA1
379
9.860
XLON
18/08/2021
13:48:59
00275572887EXPA1
280
9.860
XLON
18/08/2021
13:48:59
00275572888EXPA1
307
9.860
XLON
18/08/2021
13:48:59
00275572889EXPA1
378
9.858
XLON
18/08/2021
13:50:01
00275573374EXPA1
41
9.858
XLON
18/08/2021
13:50:01
00275573375EXPA1
554
9.858
XLON
18/08/2021
13:50:01
00275573376EXPA1
200
9.848
XLON
18/08/2021
13:51:05
00275573955EXPA1
506
9.848
XLON
18/08/2021
13:51:38
00275574269EXPA1
313
9.848
XLON
18/08/2021
13:51:38
00275574271EXPA1
443
9.846
XLON
18/08/2021
13:52:48
00275574828EXPA1
220
9.846
XLON
18/08/2021
13:52:48
00275574829EXPA1
411
9.846
XLON
18/08/2021
13:52:48
00275574830EXPA1
471
9.852
XLON
18/08/2021
13:54:13
00275575673EXPA1
477
9.852
XLON
18/08/2021
13:54:13
00275575674EXPA1
200
9.858
XLON
18/08/2021
13:55:28
00275576457EXPA1
210
9.858
XLON
18/08/2021
13:55:28
00275576458EXPA1
360
9.858
XLON
18/08/2021
13:55:28
00275576459EXPA1
97
9.858
XLON
18/08/2021
13:55:28
00275576462EXPA1
548
9.858
XLON
18/08/2021
13:55:55
00275576648EXPA1
54
9.862
XLON
18/08/2021
13:56:43
00275577094EXPA1
147
9.864
XLON
18/08/2021
13:57:04
00275577211EXPA1
254
9.870
XLON
18/08/2021
13:58:15
00275577820EXPA1
254
9.870
XLON
18/08/2021
13:58:15
00275577821EXPA1
314
9.870
XLON
18/08/2021
13:58:15
00275577822EXPA1
1
9.878
XLON
18/08/2021
13:59:24
00275578481EXPA1
1
9.878
XLON
18/08/2021
13:59:24
00275578482EXPA1
2
9.878
XLON
18/08/2021
13:59:24
00275578483EXPA1
283
9.878
XLON
18/08/2021
13:59:25
00275578493EXPA1
528
9.876
XLON
18/08/2021
14:00:18
00275579047EXPA1
215
9.880
XLON
18/08/2021
14:02:42
00275580353EXPA1
66
9.880
XLON
18/08/2021
14:02:42
00275580354EXPA1
1800
9.880
XLON
18/08/2021
14:02:55
00275580443EXPA1
529
9.880
XLON
18/08/2021
14:02:55
00275580444EXPA1
235
9.880
XLON
18/08/2021
14:02:55
00275580445EXPA1
217
9.880
XLON
18/08/2021
14:02:55
00275580446EXPA1
13
9.880
XLON
18/08/2021
14:02:55
00275580447EXPA1
12
9.880
XLON
18/08/2021
14:02:55
00275580448EXPA1
28
9.880
XLON
18/08/2021
14:02:55
00275580449EXPA1
12
9.880
XLON
18/08/2021
14:02:55
00275580450EXPA1
28
9.880
XLON
18/08/2021
14:02:55
00275580451EXPA1
12
9.880
XLON
18/08/2021
14:02:55
00275580452EXPA1
28
9.880
XLON
18/08/2021
14:02:55
00275580453EXPA1
20
9.880
XLON
18/08/2021
14:02:55
00275580454EXPA1
46
9.880
XLON
18/08/2021
14:02:55
00275580455EXPA1
32
9.880
XLON
18/08/2021
14:02:55
00275580456EXPA1
75
9.880
XLON
18/08/2021
14:02:55
00275580457EXPA1
20
9.880
XLON
18/08/2021
14:02:55
00275580458EXPA1
46
9.880
XLON
18/08/2021
14:02:55
00275580459EXPA1
20
9.880
XLON
18/08/2021
14:02:55
00275580460EXPA1
46
9.880
XLON
18/08/2021
14:02:55
00275580461EXPA1
20
9.880
XLON
18/08/2021
14:02:55
00275580462EXPA1
46
9.880
XLON
18/08/2021
14:02:55
00275580463EXPA1
20
9.880
XLON
18/08/2021
14:02:55
00275580464EXPA1
46
9.880
XLON
18/08/2021
14:02:55
00275580465EXPA1
66
9.880
XLON
18/08/2021
14:02:55
00275580466EXPA1
400
9.884
XLON
18/08/2021
14:04:59
00275581614EXPA1
1225
9.884
XLON
18/08/2021
14:04:59
00275581615EXPA1
907
9.880
XLON
18/08/2021
14:05:56
00275582271EXPA1
2
9.890
XLON
18/08/2021
14:07:09
00275582902EXPA1
200
9.890
XLON
18/08/2021
14:07:09
00275582903EXPA1
45
9.890
XLON
18/08/2021
14:07:10
00275582906EXPA1
1157
9.890
XLON
18/08/2021
14:07:10
00275582907EXPA1
148
9.890
XLON
18/08/2021
14:07:10
00275582908EXPA1
270
9.886
XLON
18/08/2021
14:08:16
00275583498EXPA1
73
9.886
XLON
18/08/2021
14:08:16
00275583499EXPA1
455
9.886
XLON
18/08/2021
14:08:18
00275583520EXPA1
598
9.884
XLON
18/08/2021
14:09:05
00275583964EXPA1
849
9.884
XLON
18/08/2021
14:09:56
00275584381EXPA1
155
9.884
XLON
18/08/2021
14:09:57
00275584391EXPA1
12
9.886
XLON
18/08/2021
14:10:55
00275584909EXPA1
312
9.886
XLON
18/08/2021
14:11:02
00275584949EXPA1
200
9.886
XLON
18/08/2021
14:11:02
00275584950EXPA1
450
9.886
XLON
18/08/2021
14:11:02
00275584951EXPA1
269
9.886
XLON
18/08/2021
14:11:02
00275584952EXPA1
9
9.886
XLON
18/08/2021
14:12:16
00275585595EXPA1
200
9.886
XLON
18/08/2021
14:12:19
00275585647EXPA1
217
9.886
XLON
18/08/2021
14:12:19
00275585648EXPA1
244
9.886
XLON
18/08/2021
14:12:19
00275585649EXPA1
147
9.886
XLON
18/08/2021
14:12:19
00275585650EXPA1
97
9.886
XLON
18/08/2021
14:12:19
00275585651EXPA1
147
9.886
XLON
18/08/2021
14:12:19
00275585652EXPA1
200
9.886
XLON
18/08/2021
14:13:31
00275586197EXPA1
217
9.886
XLON
18/08/2021
14:13:31
00275586198EXPA1
360
9.886
XLON
18/08/2021
14:13:31
00275586199EXPA1
200
9.890
XLON
18/08/2021
14:14:40
00275586730EXPA1
234
9.890
XLON
18/08/2021
14:14:40
00275586731EXPA1
220
9.890
XLON
18/08/2021
14:14:40
00275586732EXPA1
131
9.890
XLON
18/08/2021
14:14:40
00275586733EXPA1
1
9.890
XLON
18/08/2021
14:14:40
00275586734EXPA1
185
9.890
XLON
18/08/2021
14:14:40
00275586735EXPA1
200
9.888
XLON
18/08/2021
14:15:21
00275587217EXPA1
217
9.888
XLON
18/08/2021
14:15:21
00275587219EXPA1
2
9.888
XLON
18/08/2021
14:15:21
00275587221EXPA1
94
9.888
XLON
18/08/2021
14:15:33
00275587338EXPA1
366
9.888
XLON
18/08/2021
14:15:33
00275587339EXPA1
94
9.888
XLON
18/08/2021
14:15:33
00275587340EXPA1
480
9.886
XLON
18/08/2021
14:16:10
00275587849EXPA1
153
9.884
XLON
18/08/2021
14:17:07
00275588538EXPA1
195
9.884
XLON
18/08/2021
14:17:07
00275588539EXPA1
156
9.884
XLON
18/08/2021
14:17:07
00275588540EXPA1
73
9.884
XLON
18/08/2021
14:17:07
00275588541EXPA1
127
9.884
XLON
18/08/2021
14:17:07
00275588542EXPA1
65
9.884
XLON
18/08/2021
14:17:07
00275588547EXPA1
200
9.884
XLON
18/08/2021
14:17:28
00275588706EXPA1
127
9.884
XLON
18/08/2021
14:17:28
00275588707EXPA1
150
9.884
XLON
18/08/2021
14:17:28
00275588708EXPA1
560
9.890
XLON
18/08/2021
14:22:24
00275591442EXPA1
476
9.890
XLON
18/08/2021
14:22:24
00275591444EXPA1
200
9.890
XLON
18/08/2021
14:22:24
00275591445EXPA1
8
9.890
XLON
18/08/2021
14:22:24
00275591446EXPA1
200
9.894
XLON
18/08/2021
14:23:15
00275592094EXPA1
9
9.894
XLON
18/08/2021
14:23:15
00275592098EXPA1
551
9.894
XLON
18/08/2021
14:23:23
00275592150EXPA1
373
9.894
XLON
18/08/2021
14:23:23
00275592151EXPA1
315
9.892
XLON
18/08/2021
14:24:51
00275593039EXPA1
253
9.892
XLON
18/08/2021
14:24:51
00275593050EXPA1
36
9.892
XLON
18/08/2021
14:24:52
00275593081EXPA1
1
9.898
XLON
18/08/2021
14:26:49
00275594996EXPA1
11
9.898
XLON
18/08/2021
14:26:49
00275594998EXPA1
200
9.896
XLON
18/08/2021
14:26:58
00275595083EXPA1
217
9.896
XLON
18/08/2021
14:26:58
00275595084EXPA1
145
9.896
XLON
18/08/2021
14:26:58
00275595085EXPA1
483
9.894
XLON
18/08/2021
14:27:13
00275595280EXPA1
122
9.894
XLON
18/08/2021
14:27:13
00275595281EXPA1
1
9.894
XLON
18/08/2021
14:27:18
00275595389EXPA1
1
9.894
XLON
18/08/2021
14:27:21
00275595417EXPA1
1
9.894
XLON
18/08/2021
14:27:44
00275595702EXPA1
537
9.894
XLON
18/08/2021
14:27:55
00275595826EXPA1
159
9.894
XLON
18/08/2021
14:27:55
00275595827EXPA1
42
9.892
XLON
18/08/2021
14:28:52
00275596425EXPA1
528
9.892
XLON
18/08/2021
14:28:52
00275596427EXPA1
259
9.892
XLON
18/08/2021
14:29:07
00275596568EXPA1
140
9.892
XLON
18/08/2021
14:29:15
00275596692EXPA1
138
9.892
XLON
18/08/2021
14:30:00
00275597272EXPA1
301
9.892
XLON
18/08/2021
14:30:00
00275597273EXPA1
409
9.892
XLON
18/08/2021
14:30:09
00275597391EXPA1
309
9.892
XLON
18/08/2021
14:30:15
00275597479EXPA1
339
9.892
XLON
18/08/2021
14:30:15
00275597480EXPA1
1
9.886
XLON
18/08/2021
14:31:05
00275597968EXPA1
15
9.886
XLON
18/08/2021
14:31:05
00275597970EXPA1
16
9.886
XLON
18/08/2021
14:31:05
00275597972EXPA1
667
9.886
XLON
18/08/2021
14:31:05
00275597975EXPA1
1
9.884
XLON
18/08/2021
14:31:58
00275598437EXPA1
200
9.880
XLON
18/08/2021
14:32:27
00275598878EXPA1
217
9.880
XLON
18/08/2021
14:32:27
00275598880EXPA1
575
9.886
XLON
18/08/2021
14:34:30
00275600117EXPA1
522
9.886
XLON
18/08/2021
14:34:30
00275600119EXPA1
316
9.890
XLON
18/08/2021
14:35:06
00275600504EXPA1
622
9.890
XLON
18/08/2021
14:35:06
00275600505EXPA1
200
9.896
XLON
18/08/2021
14:36:06
00275601156EXPA1
241
9.896
XLON
18/08/2021
14:36:06
00275601157EXPA1
200
9.896
XLON
18/08/2021
14:36:06
00275601158EXPA1
217
9.896
XLON
18/08/2021
14:36:06
00275601159EXPA1
200
9.896
XLON
18/08/2021
14:36:06
00275601160EXPA1
200
9.896
XLON
18/08/2021
14:36:06
00275601161EXPA1
126
9.896
XLON
18/08/2021
14:36:06
00275601162EXPA1
200
9.892
XLON
18/08/2021
14:37:03
00275601853EXPA1
2
9.892
XLON
18/08/2021
14:37:03
00275601855EXPA1
200
9.896
XLON
18/08/2021
14:37:43
00275602284EXPA1
178
9.898
XLON
18/08/2021
14:37:52
00275602372EXPA1
284
9.898
XLON
18/08/2021
14:37:52
00275602373EXPA1
133
9.898
XLON
18/08/2021
14:37:52
00275602374EXPA1
87
9.898
XLON
18/08/2021
14:37:52
00275602375EXPA1
23
9.898
XLON
18/08/2021
14:37:52
00275602376EXPA1
19
9.898
XLON
18/08/2021
14:37:52
00275602377EXPA1
1
9.898
XLON
18/08/2021
14:37:53
00275602380EXPA1
57
9.898
XLON
18/08/2021
14:37:58
00275602439EXPA1
619
9.898
XLON
18/08/2021
14:37:58
00275602440EXPA1
22
9.898
XLON
18/08/2021
14:37:58
00275602441EXPA1
370
9.896
XLON
18/08/2021
14:39:56
00275603661EXPA1
200
9.896
XLON
18/08/2021
14:39:56
00275603665EXPA1
200
9.896
XLON
18/08/2021
14:39:56
00275603671EXPA1
200
9.896
XLON
18/08/2021
14:39:56
00275603673EXPA1
200
9.896
XLON
18/08/2021
14:41:25
00275604808EXPA1
280
9.896
XLON
18/08/2021
14:41:37
00275604915EXPA1
509
9.896
XLON
18/08/2021
14:42:27
00275605456EXPA1
764
9.896
XLON
18/08/2021
14:42:27
00275605459EXPA1
20
9.896
XLON
18/08/2021
14:42:43
00275605637EXPA1
299
9.896
XLON
18/08/2021
14:42:43
00275605638EXPA1
1
9.898
XLON
18/08/2021
14:43:05
00275605821EXPA1
115
9.898
XLON
18/08/2021
14:43:05
00275605822EXPA1
1
9.898
XLON
18/08/2021
14:43:11
00275605846EXPA1
398
9.898
XLON
18/08/2021
14:43:11
00275605847EXPA1
23
9.898
XLON
18/08/2021
14:43:11
00275605848EXPA1
1
9.898
XLON
18/08/2021
14:43:11
00275605849EXPA1
250
9.904
XLON
18/08/2021
14:43:53
00275606353EXPA1
230
9.904
XLON
18/08/2021
14:43:53
00275606356EXPA1
935
9.904
XLON
18/08/2021
14:43:53
00275606357EXPA1
41
9.904
XLON
18/08/2021
14:45:00
00275607039EXPA1
476
9.904
XLON
18/08/2021
14:45:00
00275607040EXPA1
253
9.904
XLON
18/08/2021
14:45:00
00275607054EXPA1
299
9.904
XLON
18/08/2021
14:45:01
00275607057EXPA1
192
9.904
XLON
18/08/2021
14:45:01
00275607058EXPA1
285
9.906
XLON
18/08/2021
14:45:57
00275607648EXPA1
350
9.908
XLON
18/08/2021
14:46:33
00275608043EXPA1
285
9.908
XLON
18/08/2021
14:46:34
00275608047EXPA1
812
9.908
XLON
18/08/2021
14:46:34
00275608054EXPA1
582
9.908
XLON
18/08/2021
14:48:03
00275608896EXPA1
400
9.908
XLON
18/08/2021
14:48:03
00275608897EXPA1
186
9.908
XLON
18/08/2021
14:48:03
00275608898EXPA1
200
9.908
XLON
18/08/2021
14:48:03
00275608899EXPA1
141
9.908
XLON
18/08/2021
14:48:03
00275608900EXPA1
320
9.906
XLON
18/08/2021
14:49:04
00275609561EXPA1
394
9.908
XLON
18/08/2021
14:50:20
00275610270EXPA1
803
9.908
XLON
18/08/2021
14:50:20
00275610272EXPA1
160
9.908
XLON
18/08/2021
14:50:20
00275610274EXPA1
182
9.908
XLON
18/08/2021
14:50:20
00275610275EXPA1
200
9.908
XLON
18/08/2021
14:50:20
00275610276EXPA1
99
9.908
XLON
18/08/2021
14:50:20
00275610289EXPA1
100
9.912
XLON
18/08/2021
14:51:09
00275610993EXPA1
154
9.912
XLON
18/08/2021
14:51:09
00275610995EXPA1
87
9.912
XLON
18/08/2021
14:51:09
00275610996EXPA1
200
9.912
XLON
18/08/2021
14:51:09
00275610997EXPA1
150
9.912
XLON
18/08/2021
14:51:09
00275610998EXPA1
200
9.912
XLON
18/08/2021
14:51:09
00275610999EXPA1
19
9.912
XLON
18/08/2021
14:51:09
00275611000EXPA1
119
9.912
XLON
18/08/2021
14:51:09
00275611001EXPA1
200
9.912
XLON
18/08/2021
14:51:09
00275611002EXPA1
35
9.912
XLON
18/08/2021
14:51:09
00275611003EXPA1
200
9.912
XLON
18/08/2021
14:51:09
00275611004EXPA1
35
9.912
XLON
18/08/2021
14:51:09
00275611005EXPA1
69
9.912
XLON
18/08/2021
14:51:09
00275611006EXPA1
13
9.908
XLON
18/08/2021
14:52:18
00275611812EXPA1
35
9.908
XLON
18/08/2021
14:52:18
00275611813EXPA1
365
9.906
XLON
18/08/2021
14:52:35
00275611968EXPA1
33
9.908
XLON
18/08/2021
14:52:59
00275612158EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612159EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612160EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612161EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612162EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612163EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612164EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612165EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612166EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612167EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612168EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612169EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612170EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612171EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612172EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612173EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612174EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612175EXPA1
10
9.908
XLON
18/08/2021
14:52:59
00275612176EXPA1
19
9.908
XLON
18/08/2021
14:52:59
00275612177EXPA1
19
9.908
XLON
18/08/2021
14:52:59
00275612178EXPA1
613
9.908
XLON
18/08/2021
14:52:59
00275612179EXPA1
467
9.908
XLON
18/08/2021
14:52:59
00275612180EXPA1
200
9.906
XLON
18/08/2021
14:56:25
00275614296EXPA1
290
9.906
XLON
18/08/2021
14:56:25
00275614297EXPA1
1644
9.902
XLON
18/08/2021
14:57:06
00275614753EXPA1
649
9.898
XLON
18/08/2021
14:58:05
00275615245EXPA1
28
9.896
XLON
18/08/2021
14:58:10
00275615285EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615287EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615295EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615300EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615301EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615302EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615304EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615305EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615306EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615307EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615308EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615309EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615310EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615311EXPA1
14
9.896
XLON
18/08/2021
14:58:10
00275615312EXPA1
200
9.898
XLON
18/08/2021
14:58:13
00275615325EXPA1
250
9.898
XLON
18/08/2021
14:58:13
00275615326EXPA1
82
9.898
XLON
18/08/2021
14:58:13
00275615327EXPA1
150
9.898
XLON
18/08/2021
14:58:13
00275615328EXPA1
200
9.898
XLON
18/08/2021
14:58:13
00275615329EXPA1
56
9.898
XLON
18/08/2021
14:58:13
00275615332EXPA1
1
9.896
XLON
18/08/2021
14:58:16
00275615382EXPA1
815
9.896
XLON
18/08/2021
14:58:16
00275615383EXPA1
200
9.898
XLON
18/08/2021
14:58:52
00275615660EXPA1
200
9.898
XLON
18/08/2021
14:58:55
00275615704EXPA1
713
9.898
XLON
18/08/2021
14:58:55
00275615705EXPA1
200
9.898
XLON
18/08/2021
14:58:55
00275615706EXPA1
1
9.898
XLON
18/08/2021
14:59:05
00275615812EXPA1
1
9.898
XLON
18/08/2021
14:59:06
00275615816EXPA1
13
9.898
XLON
18/08/2021
14:59:06
00275615817EXPA1
127
9.902
XLON
18/08/2021
14:59:48
00275616414EXPA1
105
9.902
XLON
18/08/2021
14:59:48
00275616415EXPA1
105
9.902
XLON
18/08/2021
14:59:48
00275616416EXPA1
105
9.902
XLON
18/08/2021
14:59:48
00275616417EXPA1
105
9.902
XLON
18/08/2021
14:59:48
00275616418EXPA1
105
9.902
XLON
18/08/2021
14:59:48
00275616419EXPA1
26
9.902
XLON
18/08/2021
14:59:48
00275616420EXPA1
55
9.902
XLON
18/08/2021
14:59:48
00275616421EXPA1
1
9.902
XLON
18/08/2021
14:59:48
00275616422EXPA1
299
9.902
XLON
18/08/2021
14:59:48
00275616423EXPA1
2
9.904
XLON
18/08/2021
14:59:49
00275616443EXPA1
35
9.904
XLON
18/08/2021
14:59:49
00275616444EXPA1
1047
9.904
XLON
18/08/2021
14:59:49
00275616445EXPA1
200
9.900
XLON
18/08/2021
15:00:34
00275617127EXPA1
281
9.900
XLON
18/08/2021
15:00:34
00275617128EXPA1
57
9.900
XLON
18/08/2021
15:00:34
00275617129EXPA1
682
9.900
XLON
18/08/2021
15:01:20
00275617685EXPA1
433
9.900
XLON
18/08/2021
15:01:20
00275617686EXPA1
200
9.900
XLON
18/08/2021
15:01:20
00275617687EXPA1
200
9.900
XLON
18/08/2021
15:01:20
00275617688EXPA1
200
9.900
XLON
18/08/2021
15:01:20
00275617689EXPA1
44
9.900
XLON
18/08/2021
15:02:02
00275618115EXPA1
49
9.900
XLON
18/08/2021
15:02:02
00275618117EXPA1
49
9.900
XLON
18/08/2021
15:02:02
00275618119EXPA1
18
9.900
XLON
18/08/2021
15:02:02
00275618121EXPA1
43
9.900
XLON
18/08/2021
15:02:02
00275618122EXPA1
27
9.900
XLON
18/08/2021
15:02:02
00275618125EXPA1
7
9.900
XLON
18/08/2021
15:02:02
00275618127EXPA1
1
9.900
XLON
18/08/2021
15:02:02
00275618128EXPA1
92
9.900
XLON
18/08/2021
15:02:02
00275618129EXPA1
306
9.900
XLON
18/08/2021
15:02:08
00275618191EXPA1
42
9.902
XLON
18/08/2021
15:02:50
00275618628EXPA1
188
9.902
XLON
18/08/2021
15:02:50
00275618629EXPA1
285
9.902
XLON
18/08/2021
15:03:00
00275618713EXPA1
116
9.902
XLON
18/08/2021
15:03:00
00275618714EXPA1
20
9.902
XLON
18/08/2021
15:03:00
00275618715EXPA1
1
9.902
XLON
18/08/2021
15:03:00
00275618716EXPA1
253
9.902
XLON
18/08/2021
15:03:01
00275618727EXPA1
253
9.902
XLON
18/08/2021
15:03:05
00275618782EXPA1
218
9.902
XLON
18/08/2021
15:03:07
00275618808EXPA1
674
9.906
XLON
18/08/2021
15:04:13
00275619457EXPA1
945
9.906
XLON
18/08/2021
15:04:13
00275619458EXPA1
200
9.906
XLON
18/08/2021
15:04:13
00275619459EXPA1
370
9.906
XLON
18/08/2021
15:04:13
00275619460EXPA1
98
9.906
XLON
18/08/2021
15:04:13
00275619461EXPA1
200
9.906
XLON
18/08/2021
15:05:06
00275620007EXPA1
382
9.906
XLON
18/08/2021
15:05:06
00275620008EXPA1
98
9.906
XLON
18/08/2021
15:05:06
00275620009EXPA1
64
9.906
XLON
18/08/2021
15:05:06
00275620010EXPA1
293
9.906
XLON
18/08/2021
15:05:06
00275620011EXPA1
100
9.906
XLON
18/08/2021
15:05:06
00275620012EXPA1
100
9.906
XLON
18/08/2021
15:05:06
00275620013EXPA1
23
9.906
XLON
18/08/2021
15:05:06
00275620014EXPA1
313
9.904
XLON
18/08/2021
15:07:26
00275621567EXPA1
981
9.904
XLON
18/08/2021
15:07:26
00275621568EXPA1
200
9.904
XLON
18/08/2021
15:07:31
00275621596EXPA1
260
9.904
XLON
18/08/2021
15:07:31
00275621597EXPA1
250
9.904
XLON
18/08/2021
15:07:31
00275621598EXPA1
100
9.904
XLON
18/08/2021
15:07:31
00275621599EXPA1
100
9.904
XLON
18/08/2021
15:07:31
00275621600EXPA1
74
9.904
XLON
18/08/2021
15:07:31
00275621601EXPA1
87
9.904
XLON
18/08/2021
15:07:31
00275621602EXPA1
100
9.904
XLON
18/08/2021
15:07:31
00275621603EXPA1
100
9.904
XLON
18/08/2021
15:07:31
00275621604EXPA1
207
9.904
XLON
18/08/2021
15:07:31
00275621605EXPA1
98
9.904
XLON
18/08/2021
15:07:34
00275621625EXPA1
38
9.904
XLON
18/08/2021
15:07:34
00275621626EXPA1
68
9.904
XLON
18/08/2021
15:07:34
00275621627EXPA1
104
9.904
XLON
18/08/2021
15:07:34
00275621628EXPA1
47
9.904
XLON
18/08/2021
15:07:34
00275621629EXPA1
95
9.904
XLON
18/08/2021
15:08:36
00275622226EXPA1
129
9.904
XLON
18/08/2021
15:08:36
00275622227EXPA1
134
9.904
XLON
18/08/2021
15:08:36
00275622230EXPA1
503
9.904
XLON
18/08/2021
15:08:59
00275622456EXPA1
200
9.906
XLON
18/08/2021
15:09:24
00275622679EXPA1
307
9.906
XLON
18/08/2021
15:09:24
00275622680EXPA1
36
9.906
XLON
18/08/2021
15:09:24
00275622682EXPA1
17
9.906
XLON
18/08/2021
15:09:24
00275622683EXPA1
162
9.906
XLON
18/08/2021
15:09:24
00275622684EXPA1
200
9.908
XLON
18/08/2021
15:10:16
00275623259EXPA1
250
9.908
XLON
18/08/2021
15:10:16
00275623260EXPA1
73
9.908
XLON
18/08/2021
15:10:16
00275623261EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623262EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623263EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623264EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623265EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623266EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623268EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623269EXPA1
56
9.908
XLON
18/08/2021
15:10:16
00275623272EXPA1
267
9.904
XLON
18/08/2021
15:10:50
00275623530EXPA1
148
9.904
XLON
18/08/2021
15:10:50
00275623531EXPA1
123
9.904
XLON
18/08/2021
15:10:50
00275623532EXPA1
169
9.904
XLON
18/08/2021
15:11:13
00275623740EXPA1
454
9.904
XLON
18/08/2021
15:11:13
00275623741EXPA1
19
9.902
XLON
18/08/2021
15:12:03
00275624208EXPA1
280
9.902
XLON
18/08/2021
15:12:03
00275624209EXPA1
253
9.902
XLON
18/08/2021
15:12:05
00275624224EXPA1
309
9.902
XLON
18/08/2021
15:12:11
00275624258EXPA1
139
9.902
XLON
18/08/2021
15:12:11
00275624259EXPA1
110
9.902
XLON
18/08/2021
15:12:53
00275624566EXPA1
121
9.902
XLON
18/08/2021
15:12:53
00275624567EXPA1
165
9.902
XLON
18/08/2021
15:12:53
00275624568EXPA1
285
9.900
XLON
18/08/2021
15:13:12
00275624724EXPA1
87
9.900
XLON
18/08/2021
15:13:12
00275624725EXPA1
87
9.900
XLON
18/08/2021
15:13:12
00275624726EXPA1
76
9.900
XLON
18/08/2021
15:13:12
00275624727EXPA1
146
9.900
XLON
18/08/2021
15:13:12
00275624728EXPA1
12
9.900
XLON
18/08/2021
15:13:12
00275624729EXPA1
113
9.900
XLON
18/08/2021
15:13:12
00275624730EXPA1
28
9.900
XLON
18/08/2021
15:13:12
00275624731EXPA1
139
9.900
XLON
18/08/2021
15:13:12
00275624732EXPA1
28
9.900
XLON
18/08/2021
15:13:12
00275624733EXPA1
28
9.900
XLON
18/08/2021
15:13:12
00275624734EXPA1
65
9.900
XLON
18/08/2021
15:13:12
00275624736EXPA1
28
9.902
XLON
18/08/2021
15:14:37
00275625658EXPA1
98
9.902
XLON
18/08/2021
15:14:49
00275625735EXPA1
106
9.902
XLON
18/08/2021
15:14:49
00275625736EXPA1
253
9.902
XLON
18/08/2021
15:14:49
00275625737EXPA1
1178
9.902
XLON
18/08/2021
15:14:51
00275625744EXPA1
227
9.898
XLON
18/08/2021
15:15:15
00275626037EXPA1
558
9.898
XLON
18/08/2021
15:15:15
00275626038EXPA1
72
9.900
XLON
18/08/2021
15:16:06
00275626501EXPA1
76
9.900
XLON
18/08/2021
15:16:06
00275626502EXPA1
98
9.900
XLON
18/08/2021
15:16:06
00275626503EXPA1
54
9.900
XLON
18/08/2021
15:16:06
00275626504EXPA1
158
9.900
XLON
18/08/2021
15:16:06
00275626505EXPA1
515
9.896
XLON
18/08/2021
15:16:16
00275626647EXPA1
111
9.896
XLON
18/08/2021
15:17:00
00275627040EXPA1
468
9.896
XLON
18/08/2021
15:17:06
00275627084EXPA1
125
9.896
XLON
18/08/2021
15:17:06
00275627085EXPA1
551
9.896
XLON
18/08/2021
15:17:06
00275627086EXPA1
87
9.896
XLON
18/08/2021
15:17:41
00275627499EXPA1
2
9.896
XLON
18/08/2021
15:17:41
00275627500EXPA1
102
9.896
XLON
18/08/2021
15:17:41
00275627501EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627502EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627503EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627504EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627505EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627506EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627507EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627508EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627509EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627510EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627511EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627512EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627513EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627514EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627515EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627516EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627517EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627518EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627519EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627520EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627521EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627522EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627523EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627524EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627525EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627526EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627527EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627528EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627529EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627530EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627531EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627532EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627533EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627534EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627535EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627536EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627537EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627538EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627539EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627540EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627541EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627542EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627543EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627544EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627545EXPA1
19
9.896
XLON
18/08/2021
15:17:41
00275627547EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628305EXPA1
150
9.896
XLON
18/08/2021
15:18:35
00275628306EXPA1
369
9.896
XLON
18/08/2021
15:18:35
00275628307EXPA1
87
9.896
XLON
18/08/2021
15:18:35
00275628308EXPA1
234
9.896
XLON
18/08/2021
15:18:35
00275628309EXPA1
62
9.896
XLON
18/08/2021
15:18:35
00275628310EXPA1
151
9.896
XLON
18/08/2021
15:18:35
00275628311EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628312EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628313EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628314EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628315EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628316EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628317EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628318EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628319EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628320EXPA1
19
9.896
XLON
18/08/2021
15:18:35
00275628322EXPA1
479
9.894
XLON
18/08/2021
15:19:25
00275628904EXPA1
137
9.894
XLON
18/08/2021
15:20:08
00275629479EXPA1
200
9.894
XLON
18/08/2021
15:20:08
00275629480EXPA1
200
9.894
XLON
18/08/2021
15:20:08
00275629481EXPA1
400
9.894
XLON
18/08/2021
15:20:08
00275629482EXPA1
625
9.894
XLON
18/08/2021
15:20:08
00275629483EXPA1
243
9.896
XLON
18/08/2021
15:21:17
00275630185EXPA1
446
9.896
XLON
18/08/2021
15:21:17
00275630187EXPA1
259
9.896
XLON
18/08/2021
15:21:18
00275630212EXPA1
17
9.896
XLON
18/08/2021
15:21:18
00275630224EXPA1
289
9.896
XLON
18/08/2021
15:21:18
00275630225EXPA1
298
9.896
XLON
18/08/2021
15:21:19
00275630232EXPA1
149
9.896
XLON
18/08/2021
15:21:20
00275630241EXPA1
559
9.892
XLON
18/08/2021
15:22:03
00275630681EXPA1
379
9.888
XLON
18/08/2021
15:22:41
00275631154EXPA1
95
9.890
XLON
18/08/2021
15:23:20
00275631606EXPA1
2
9.890
XLON
18/08/2021
15:23:20
00275631607EXPA1
1
9.890
XLON
18/08/2021
15:23:20
00275631608EXPA1
18
9.890
XLON
18/08/2021
15:23:20
00275631609EXPA1
55
9.894
XLON
18/08/2021
15:25:17
00275633075EXPA1
457
9.894
XLON
18/08/2021
15:25:17
00275633076EXPA1
240
9.898
XLON
18/08/2021
15:26:34
00275633860EXPA1
322
9.898
XLON
18/08/2021
15:26:34
00275633861EXPA1
340
9.898
XLON
18/08/2021
15:26:34
00275633862EXPA1
166
9.898
XLON
18/08/2021
15:26:34
00275633863EXPA1
1
9.898
XLON
18/08/2021
15:28:18
00275635033EXPA1
1
9.898
XLON
18/08/2021
15:28:21
00275635050EXPA1
1
9.898
XLON
18/08/2021
15:28:24
00275635084EXPA1
2
9.898
XLON
18/08/2021
15:28:27
00275635127EXPA1
100
9.894
XLON
18/08/2021
15:29:23
00275635956EXPA1
54
9.898
XLON
18/08/2021
15:29:35
00275636453EXPA1
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.ENDPOSDKFBBABKDAFD
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