REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
26/08/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 26/08/2021 it has purchased a total of 404,000 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
259,130
29,465
89,236
24,842
Highest price paid (per ordinary share)
9.892
9.868
9.880
9.878
Lowest price paid (per ordinary share)
9.772
9.778
9.800
9.828
Volume weighted average price paid (per ordinary share)
9.8340
9.8492
9.8521
9.8522
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 1,263,555,585 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 1,193,065,632 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
500
9.782
AQXE
26/08/2021
15:26:52
00276351561EXPA1
31
9.782
AQXE
26/08/2021
15:26:52
00276351562EXPA1
500
9.784
AQXE
26/08/2021
15:26:52
00276351563EXPA1
296
9.784
AQXE
26/08/2021
15:26:52
00276351564EXPA1
140
9.830
BATE
26/08/2021
07:07:53
00276267148EXPA1
1363
9.830
BATE
26/08/2021
07:07:53
00276267149EXPA1
366
9.804
BATE
26/08/2021
07:09:35
00276267434EXPA1
664
9.830
BATE
26/08/2021
07:22:06
00276269256EXPA1
192
9.860
BATE
26/08/2021
07:55:40
00276273958EXPA1
814
9.868
BATE
26/08/2021
07:58:10
00276274278EXPA1
124
9.858
BATE
26/08/2021
08:04:48
00276275129EXPA1
100
9.858
BATE
26/08/2021
08:04:48
00276275130EXPA1
147
9.858
BATE
26/08/2021
08:04:48
00276275131EXPA1
324
9.858
BATE
26/08/2021
08:04:48
00276275132EXPA1
100
9.858
BATE
26/08/2021
08:04:48
00276275133EXPA1
500
9.858
BATE
26/08/2021
08:04:48
00276275134EXPA1
214
9.858
BATE
26/08/2021
08:04:48
00276275135EXPA1
255
9.850
BATE
26/08/2021
08:06:44
00276275409EXPA1
157
9.850
BATE
26/08/2021
08:06:44
00276275410EXPA1
46
9.850
BATE
26/08/2021
08:06:44
00276275411EXPA1
403
9.850
BATE
26/08/2021
08:06:44
00276275412EXPA1
81
9.850
BATE
26/08/2021
08:06:44
00276275413EXPA1
10
9.850
BATE
26/08/2021
08:06:44
00276275414EXPA1
114
9.850
BATE
26/08/2021
08:06:44
00276275415EXPA1
213
9.850
BATE
26/08/2021
08:06:48
00276275418EXPA1
154
9.838
BATE
26/08/2021
08:10:06
00276275774EXPA1
110
9.846
BATE
26/08/2021
08:11:58
00276275971EXPA1
81
9.846
BATE
26/08/2021
08:11:58
00276275972EXPA1
140
9.846
BATE
26/08/2021
08:11:58
00276275973EXPA1
320
9.854
BATE
26/08/2021
08:16:46
00276276603EXPA1
55
9.856
BATE
26/08/2021
08:18:33
00276276764EXPA1
100
9.856
BATE
26/08/2021
08:18:33
00276276765EXPA1
177
9.856
BATE
26/08/2021
08:18:33
00276276766EXPA1
351
9.856
BATE
26/08/2021
08:18:33
00276276767EXPA1
107
9.856
BATE
26/08/2021
08:18:33
00276276768EXPA1
403
9.856
BATE
26/08/2021
08:18:45
00276276789EXPA1
168
9.866
BATE
26/08/2021
08:23:21
00276277504EXPA1
118
9.866
BATE
26/08/2021
08:23:21
00276277509EXPA1
100
9.866
BATE
26/08/2021
08:23:21
00276277510EXPA1
172
9.854
BATE
26/08/2021
08:35:05
00276279119EXPA1
144
9.862
BATE
26/08/2021
08:43:20
00276280034EXPA1
10
9.862
BATE
26/08/2021
08:43:20
00276280039EXPA1
124
9.854
BATE
26/08/2021
08:48:49
00276280665EXPA1
79
9.852
BATE
26/08/2021
08:50:19
00276280875EXPA1
100
9.852
BATE
26/08/2021
08:50:19
00276280877EXPA1
139
9.850
BATE
26/08/2021
08:53:46
00276281159EXPA1
9
9.838
BATE
26/08/2021
09:22:53
00276284941EXPA1
217
9.854
BATE
26/08/2021
09:47:02
00276287742EXPA1
320
9.854
BATE
26/08/2021
09:47:02
00276287744EXPA1
29
9.854
BATE
26/08/2021
09:47:02
00276287746EXPA1
280
9.854
BATE
26/08/2021
09:48:04
00276287886EXPA1
429
9.854
BATE
26/08/2021
09:48:04
00276287889EXPA1
321
9.856
BATE
26/08/2021
10:25:58
00276292676EXPA1
226
9.856
BATE
26/08/2021
10:25:58
00276292678EXPA1
132
9.856
BATE
26/08/2021
10:29:22
00276292970EXPA1
105
9.854
BATE
26/08/2021
10:30:17
00276293103EXPA1
426
9.852
BATE
26/08/2021
10:36:47
00276293833EXPA1
100
9.856
BATE
26/08/2021
10:44:30
00276294627EXPA1
163
9.856
BATE
26/08/2021
10:44:30
00276294631EXPA1
386
9.848
BATE
26/08/2021
10:46:09
00276294859EXPA1
232
9.848
BATE
26/08/2021
10:47:37
00276295027EXPA1
110
9.848
BATE
26/08/2021
10:47:37
00276295028EXPA1
100
9.848
BATE
26/08/2021
10:47:37
00276295029EXPA1
131
9.848
BATE
26/08/2021
10:49:35
00276295231EXPA1
100
9.848
BATE
26/08/2021
10:49:35
00276295232EXPA1
425
9.848
BATE
26/08/2021
10:49:35
00276295233EXPA1
292
9.848
BATE
26/08/2021
10:49:35
00276295234EXPA1
132
9.860
BATE
26/08/2021
10:58:21
00276296164EXPA1
758
9.848
BATE
26/08/2021
11:05:21
00276297134EXPA1
190
9.846
BATE
26/08/2021
11:06:49
00276297304EXPA1
119
9.846
BATE
26/08/2021
11:06:49
00276297308EXPA1
356
9.836
BATE
26/08/2021
11:15:17
00276298200EXPA1
100
9.856
BATE
26/08/2021
11:29:15
00276299595EXPA1
333
9.856
BATE
26/08/2021
11:29:15
00276299597EXPA1
100
9.856
BATE
26/08/2021
11:29:15
00276299598EXPA1
282
9.856
BATE
26/08/2021
11:29:21
00276299610EXPA1
80
9.856
BATE
26/08/2021
11:29:21
00276299612EXPA1
100
9.856
BATE
26/08/2021
11:29:21
00276299613EXPA1
28
9.856
BATE
26/08/2021
11:29:21
00276299615EXPA1
98
9.856
BATE
26/08/2021
11:29:21
00276299616EXPA1
100
9.856
BATE
26/08/2021
11:29:21
00276299618EXPA1
78
9.858
BATE
26/08/2021
11:38:41
00276300722EXPA1
182
9.858
BATE
26/08/2021
11:38:41
00276300723EXPA1
9
9.858
BATE
26/08/2021
11:38:44
00276300731EXPA1
63
9.860
BATE
26/08/2021
11:44:38
00276301305EXPA1
100
9.860
BATE
26/08/2021
11:44:38
00276301306EXPA1
30
9.860
BATE
26/08/2021
11:44:38
00276301311EXPA1
100
9.860
BATE
26/08/2021
11:44:38
00276301312EXPA1
15
9.860
BATE
26/08/2021
11:44:38
00276301314EXPA1
10
9.860
BATE
26/08/2021
11:44:38
00276301316EXPA1
133
9.860
BATE
26/08/2021
11:45:23
00276301445EXPA1
100
9.860
BATE
26/08/2021
11:45:23
00276301447EXPA1
11
9.854
BATE
26/08/2021
11:48:15
00276301737EXPA1
128
9.858
BATE
26/08/2021
11:54:00
00276302260EXPA1
59
9.858
BATE
26/08/2021
11:54:00
00276302263EXPA1
100
9.858
BATE
26/08/2021
11:54:00
00276302264EXPA1
200
9.858
BATE
26/08/2021
11:54:00
00276302265EXPA1
73
9.858
BATE
26/08/2021
11:54:00
00276302266EXPA1
90
9.858
BATE
26/08/2021
11:54:00
00276302267EXPA1
100
9.858
BATE
26/08/2021
11:54:00
00276302268EXPA1
356
9.858
BATE
26/08/2021
11:54:00
00276302269EXPA1
52
9.862
BATE
26/08/2021
11:56:54
00276302641EXPA1
100
9.860
BATE
26/08/2021
11:59:57
00276302996EXPA1
22
9.854
BATE
26/08/2021
12:00:18
00276303099EXPA1
127
9.856
BATE
26/08/2021
12:00:21
00276303103EXPA1
234
9.854
BATE
26/08/2021
12:01:25
00276303192EXPA1
380
9.854
BATE
26/08/2021
12:01:28
00276303196EXPA1
355
9.854
BATE
26/08/2021
12:01:31
00276303203EXPA1
9
9.856
BATE
26/08/2021
12:16:47
00276305025EXPA1
144
9.856
BATE
26/08/2021
12:16:56
00276305063EXPA1
110
9.856
BATE
26/08/2021
12:16:56
00276305064EXPA1
100
9.856
BATE
26/08/2021
12:16:56
00276305066EXPA1
308
9.854
BATE
26/08/2021
12:18:09
00276305209EXPA1
318
9.854
BATE
26/08/2021
12:18:12
00276305215EXPA1
74
9.850
BATE
26/08/2021
12:20:49
00276305577EXPA1
203
9.862
BATE
26/08/2021
12:27:54
00276306435EXPA1
46
9.862
BATE
26/08/2021
12:27:54
00276306438EXPA1
672
9.862
BATE
26/08/2021
12:27:54
00276306439EXPA1
100
9.858
BATE
26/08/2021
12:31:10
00276306839EXPA1
278
9.850
BATE
26/08/2021
12:45:09
00276309079EXPA1
631
9.852
BATE
26/08/2021
12:45:31
00276309154EXPA1
57
9.856
BATE
26/08/2021
12:50:45
00276309947EXPA1
383
9.856
BATE
26/08/2021
12:50:45
00276309948EXPA1
200
9.856
BATE
26/08/2021
12:50:45
00276309949EXPA1
80
9.856
BATE
26/08/2021
12:50:45
00276309950EXPA1
211
9.856
BATE
26/08/2021
12:50:45
00276309951EXPA1
299
9.856
BATE
26/08/2021
12:50:45
00276309952EXPA1
43
9.856
BATE
26/08/2021
12:50:45
00276309953EXPA1
16
9.854
BATE
26/08/2021
12:52:27
00276310192EXPA1
59
9.854
BATE
26/08/2021
12:52:27
00276310194EXPA1
294
9.850
BATE
26/08/2021
12:58:27
00276311127EXPA1
179
9.850
BATE
26/08/2021
12:58:27
00276311128EXPA1
352
9.850
BATE
26/08/2021
12:58:27
00276311131EXPA1
98
9.850
BATE
26/08/2021
12:58:27
00276311132EXPA1
100
9.850
BATE
26/08/2021
12:58:27
00276311133EXPA1
84
9.850
BATE
26/08/2021
12:58:27
00276311134EXPA1
170
9.846
BATE
26/08/2021
13:07:35
00276312618EXPA1
418
9.846
BATE
26/08/2021
13:07:35
00276312619EXPA1
140
9.846
BATE
26/08/2021
13:07:35
00276312620EXPA1
357
9.846
BATE
26/08/2021
13:07:35
00276312621EXPA1
235
9.844
BATE
26/08/2021
13:09:48
00276312961EXPA1
110
9.844
BATE
26/08/2021
13:09:48
00276312964EXPA1
315
9.844
BATE
26/08/2021
13:09:48
00276312966EXPA1
53
9.838
BATE
26/08/2021
13:14:40
00276313663EXPA1
87
9.838
BATE
26/08/2021
13:14:40
00276313664EXPA1
299
9.840
BATE
26/08/2021
13:16:03
00276313903EXPA1
261
9.830
BATE
26/08/2021
13:20:07
00276314548EXPA1
182
9.830
BATE
26/08/2021
13:20:07
00276314549EXPA1
558
9.830
BATE
26/08/2021
13:20:07
00276314550EXPA1
123
9.830
BATE
26/08/2021
13:20:07
00276314551EXPA1
385
9.824
BATE
26/08/2021
13:43:52
00276320201EXPA1
45
9.828
BATE
26/08/2021
13:54:49
00276322749EXPA1
17
9.780
BATE
26/08/2021
15:06:00
00276343847EXPA1
15
9.778
BATE
26/08/2021
15:12:20
00276345887EXPA1
38
9.786
BATE
26/08/2021
15:26:14
00276351321EXPA1
38
9.786
BATE
26/08/2021
15:26:14
00276351322EXPA1
33
9.786
BATE
26/08/2021
15:26:14
00276351323EXPA1
52
9.786
BATE
26/08/2021
15:26:15
00276351335EXPA1
91
9.786
BATE
26/08/2021
15:26:15
00276351336EXPA1
115
9.834
CHIX
26/08/2021
07:06:55
00276266970EXPA1
700
9.834
CHIX
26/08/2021
07:06:55
00276266971EXPA1
389
9.800
CHIX
26/08/2021
07:09:15
00276267398EXPA1
379
9.802
CHIX
26/08/2021
07:11:01
00276267648EXPA1
45
9.802
CHIX
26/08/2021
07:11:01
00276267650EXPA1
972
9.822
CHIX
26/08/2021
07:12:36
00276267840EXPA1
270
9.828
CHIX
26/08/2021
07:19:38
00276268810EXPA1
300
9.828
CHIX
26/08/2021
07:19:38
00276268811EXPA1
122
9.828
CHIX
26/08/2021
07:19:38
00276268812EXPA1
130
9.830
CHIX
26/08/2021
07:19:38
00276268813EXPA1
260
9.836
CHIX
26/08/2021
07:24:07
00276269484EXPA1
400
9.836
CHIX
26/08/2021
07:24:07
00276269487EXPA1
200
9.836
CHIX
26/08/2021
07:24:07
00276269488EXPA1
234
9.836
CHIX
26/08/2021
07:24:07
00276269489EXPA1
115
9.834
CHIX
26/08/2021
07:27:01
00276269767EXPA1
94
9.846
CHIX
26/08/2021
07:27:23
00276269829EXPA1
500
9.846
CHIX
26/08/2021
07:27:23
00276269831EXPA1
70
9.846
CHIX
26/08/2021
07:27:23
00276269832EXPA1
500
9.856
CHIX
26/08/2021
07:29:06
00276270084EXPA1
506
9.856
CHIX
26/08/2021
07:29:06
00276270085EXPA1
527
9.856
CHIX
26/08/2021
07:29:06
00276270087EXPA1
684
9.854
CHIX
26/08/2021
07:31:49
00276270472EXPA1
399
9.862
CHIX
26/08/2021
07:34:41
00276271001EXPA1
180
9.862
CHIX
26/08/2021
07:34:41
00276271003EXPA1
304
9.874
CHIX
26/08/2021
07:37:51
00276271437EXPA1
500
9.874
CHIX
26/08/2021
07:39:07
00276271545EXPA1
25
9.874
CHIX
26/08/2021
07:39:07
00276271546EXPA1
60
9.880
CHIX
26/08/2021
07:45:33
00276272442EXPA1
327
9.880
CHIX
26/08/2021
07:45:33
00276272443EXPA1
369
9.874
CHIX
26/08/2021
07:49:01
00276273014EXPA1
91
9.874
CHIX
26/08/2021
07:49:01
00276273015EXPA1
227
9.862
CHIX
26/08/2021
08:02:54
00276274902EXPA1
286
9.862
CHIX
26/08/2021
08:02:54
00276274903EXPA1
174
9.864
CHIX
26/08/2021
08:03:04
00276274924EXPA1
1046
9.864
CHIX
26/08/2021
08:03:04
00276274925EXPA1
392
9.838
CHIX
26/08/2021
08:10:06
00276275775EXPA1
210
9.840
CHIX
26/08/2021
08:10:32
00276275811EXPA1
129
9.840
CHIX
26/08/2021
08:10:32
00276275813EXPA1
84
9.840
CHIX
26/08/2021
08:10:32
00276275815EXPA1
248
9.840
CHIX
26/08/2021
08:10:32
00276275816EXPA1
170
9.852
CHIX
26/08/2021
08:14:20
00276276280EXPA1
51
9.852
CHIX
26/08/2021
08:14:29
00276276299EXPA1
319
9.852
CHIX
26/08/2021
08:14:29
00276276300EXPA1
87
9.850
CHIX
26/08/2021
08:20:08
00276276975EXPA1
115
9.850
CHIX
26/08/2021
08:20:08
00276276976EXPA1
294
9.850
CHIX
26/08/2021
08:20:08
00276276977EXPA1
68
9.850
CHIX
26/08/2021
08:20:24
00276277006EXPA1
324
9.850
CHIX
26/08/2021
08:20:24
00276277007EXPA1
100
9.866
CHIX
26/08/2021
08:23:21
00276277501EXPA1
142
9.866
CHIX
26/08/2021
08:23:21
00276277507EXPA1
281
9.866
CHIX
26/08/2021
08:23:41
00276277547EXPA1
134
9.866
CHIX
26/08/2021
08:23:41
00276277549EXPA1
122
9.866
CHIX
26/08/2021
08:23:41
00276277551EXPA1
41
9.854
CHIX
26/08/2021
08:27:46
00276278127EXPA1
55
9.854
CHIX
26/08/2021
08:27:46
00276278128EXPA1
127
9.854
CHIX
26/08/2021
08:27:46
00276278130EXPA1
399
9.854
CHIX
26/08/2021
08:27:46
00276278133EXPA1
239
9.842
CHIX
26/08/2021
08:31:01
00276278588EXPA1
306
9.842
CHIX
26/08/2021
08:31:01
00276278589EXPA1
832
9.842
CHIX
26/08/2021
08:31:01
00276278590EXPA1
1579
9.852
CHIX
26/08/2021
08:33:25
00276278818EXPA1
1500
9.864
CHIX
26/08/2021
08:36:27
00276279196EXPA1
201
9.864
CHIX
26/08/2021
08:36:27
00276279197EXPA1
408
9.864
CHIX
26/08/2021
08:36:27
00276279198EXPA1
98
9.862
CHIX
26/08/2021
08:40:44
00276279777EXPA1
455
9.862
CHIX
26/08/2021
08:40:44
00276279778EXPA1
44
9.862
CHIX
26/08/2021
08:40:44
00276279788EXPA1
366
9.862
CHIX
26/08/2021
08:43:20
00276280035EXPA1
140
9.862
CHIX
26/08/2021
08:43:20
00276280037EXPA1
10
9.862
CHIX
26/08/2021
08:43:20
00276280038EXPA1
300
9.856
CHIX
26/08/2021
08:45:38
00276280338EXPA1
153
9.856
CHIX
26/08/2021
08:45:38
00276280339EXPA1
496
9.858
CHIX
26/08/2021
08:47:23
00276280531EXPA1
236
9.854
CHIX
26/08/2021
08:48:49
00276280663EXPA1
439
9.854
CHIX
26/08/2021
08:48:49
00276280666EXPA1
98
9.852
CHIX
26/08/2021
08:50:19
00276280874EXPA1
258
9.852
CHIX
26/08/2021
08:50:19
00276280876EXPA1
500
9.852
CHIX
26/08/2021
08:50:19
00276280878EXPA1
250
9.852
CHIX
26/08/2021
08:50:19
00276280879EXPA1
561
9.854
CHIX
26/08/2021
08:51:51
00276280955EXPA1
448
9.850
CHIX
26/08/2021
08:53:46
00276281160EXPA1
118
9.850
CHIX
26/08/2021
08:56:13
00276281487EXPA1
144
9.850
CHIX
26/08/2021
08:56:13
00276281488EXPA1
190
9.850
CHIX
26/08/2021
08:56:13
00276281489EXPA1
547
9.838
CHIX
26/08/2021
09:00:39
00276282210EXPA1
303
9.824
CHIX
26/08/2021
09:02:35
00276282442EXPA1
127
9.820
CHIX
26/08/2021
09:04:40
00276282774EXPA1
261
9.820
CHIX
26/08/2021
09:04:40
00276282776EXPA1
145
9.830
CHIX
26/08/2021
09:06:29
00276283042EXPA1
74
9.830
CHIX
26/08/2021
09:06:29
00276283043EXPA1
275
9.830
CHIX
26/08/2021
09:06:29
00276283044EXPA1
6
9.830
CHIX
26/08/2021
09:06:50
00276283128EXPA1
47
9.830
CHIX
26/08/2021
09:06:50
00276283129EXPA1
579
9.836
CHIX
26/08/2021
09:09:36
00276283368EXPA1
20
9.832
CHIX
26/08/2021
09:12:29
00276283676EXPA1
828
9.832
CHIX
26/08/2021
09:12:29
00276283677EXPA1
1640
9.836
CHIX
26/08/2021
09:15:03
00276283928EXPA1
466
9.838
CHIX
26/08/2021
09:16:51
00276284144EXPA1
128
9.844
CHIX
26/08/2021
09:18:48
00276284365EXPA1
382
9.844
CHIX
26/08/2021
09:18:48
00276284366EXPA1
158
9.844
CHIX
26/08/2021
09:18:48
00276284369EXPA1
63
9.844
CHIX
26/08/2021
09:18:48
00276284370EXPA1
17
9.844
CHIX
26/08/2021
09:20:30
00276284553EXPA1
183
9.844
CHIX
26/08/2021
09:20:30
00276284554EXPA1
396
9.844
CHIX
26/08/2021
09:20:30
00276284556EXPA1
270
9.842
CHIX
26/08/2021
09:24:21
00276285100EXPA1
100
9.842
CHIX
26/08/2021
09:24:21
00276285101EXPA1
346
9.842
CHIX
26/08/2021
09:24:21
00276285102EXPA1
113
9.842
CHIX
26/08/2021
09:24:21
00276285103EXPA1
694
9.842
CHIX
26/08/2021
09:24:21
00276285104EXPA1
705
9.856
CHIX
26/08/2021
09:27:30
00276285497EXPA1
79
9.852
CHIX
26/08/2021
09:30:01
00276285797EXPA1
18
9.852
CHIX
26/08/2021
09:30:01
00276285801EXPA1
71
9.852
CHIX
26/08/2021
09:30:01
00276285803EXPA1
391
9.852
CHIX
26/08/2021
09:30:01
00276285805EXPA1
100
9.852
CHIX
26/08/2021
09:32:53
00276286100EXPA1
281
9.852
CHIX
26/08/2021
09:32:53
00276286101EXPA1
54
9.852
CHIX
26/08/2021
09:32:53
00276286102EXPA1
210
9.856
CHIX
26/08/2021
09:34:04
00276286257EXPA1
300
9.864
CHIX
26/08/2021
09:35:31
00276286436EXPA1
208
9.864
CHIX
26/08/2021
09:35:31
00276286437EXPA1
139
9.860
CHIX
26/08/2021
09:37:10
00276286648EXPA1
100
9.856
CHIX
26/08/2021
09:38:39
00276286828EXPA1
408
9.860
CHIX
26/08/2021
09:40:49
00276287116EXPA1
367
9.860
CHIX
26/08/2021
09:42:35
00276287239EXPA1
35
9.860
CHIX
26/08/2021
09:42:35
00276287241EXPA1
60
9.862
CHIX
26/08/2021
09:43:34
00276287335EXPA1
47
9.854
CHIX
26/08/2021
09:48:04
00276287893EXPA1
16
9.860
CHIX
26/08/2021
09:53:31
00276288575EXPA1
557
9.860
CHIX
26/08/2021
09:53:31
00276288576EXPA1
231
9.860
CHIX
26/08/2021
09:53:55
00276288638EXPA1
224
9.860
CHIX
26/08/2021
09:53:55
00276288640EXPA1
143
9.860
CHIX
26/08/2021
09:53:55
00276288642EXPA1
458
9.860
CHIX
26/08/2021
09:53:55
00276288643EXPA1
67
9.860
CHIX
26/08/2021
09:54:00
00276288649EXPA1
170
9.860
CHIX
26/08/2021
09:54:00
00276288650EXPA1
416
9.864
CHIX
26/08/2021
09:56:57
00276288974EXPA1
131
9.864
CHIX
26/08/2021
09:56:57
00276288975EXPA1
9
9.858
CHIX
26/08/2021
09:57:57
00276289095EXPA1
66
9.866
CHIX
26/08/2021
10:00:40
00276289522EXPA1
57
9.868
CHIX
26/08/2021
10:01:07
00276289604EXPA1
411
9.868
CHIX
26/08/2021
10:01:07
00276289605EXPA1
105
9.870
CHIX
26/08/2021
10:01:53
00276289759EXPA1
210
9.874
CHIX
26/08/2021
10:02:04
00276289786EXPA1
200
9.874
CHIX
26/08/2021
10:02:04
00276289787EXPA1
124
9.868
CHIX
26/08/2021
10:05:31
00276290237EXPA1
72
9.868
CHIX
26/08/2021
10:05:31
00276290238EXPA1
297
9.868
CHIX
26/08/2021
10:05:31
00276290239EXPA1
319
9.868
CHIX
26/08/2021
10:05:52
00276290294EXPA1
24
9.864
CHIX
26/08/2021
10:08:16
00276290603EXPA1
60
9.864
CHIX
26/08/2021
10:08:16
00276290604EXPA1
413
9.864
CHIX
26/08/2021
10:08:23
00276290625EXPA1
14
9.864
CHIX
26/08/2021
10:08:23
00276290626EXPA1
465
9.854
CHIX
26/08/2021
10:13:36
00276291434EXPA1
82
9.854
CHIX
26/08/2021
10:13:36
00276291440EXPA1
294
9.854
CHIX
26/08/2021
10:14:41
00276291533EXPA1
60
9.854
CHIX
26/08/2021
10:14:41
00276291534EXPA1
426
9.854
CHIX
26/08/2021
10:14:41
00276291535EXPA1
133
9.854
CHIX
26/08/2021
10:14:41
00276291536EXPA1
321
9.854
CHIX
26/08/2021
10:14:41
00276291538EXPA1
169
9.858
CHIX
26/08/2021
10:16:32
00276291750EXPA1
212
9.858
CHIX
26/08/2021
10:16:32
00276291751EXPA1
250
9.854
CHIX
26/08/2021
10:18:03
00276291931EXPA1
215
9.854
CHIX
26/08/2021
10:18:03
00276291933EXPA1
95
9.856
CHIX
26/08/2021
10:19:36
00276292098EXPA1
332
9.856
CHIX
26/08/2021
10:19:36
00276292099EXPA1
61
9.856
CHIX
26/08/2021
10:24:31
00276292515EXPA1
61
9.856
CHIX
26/08/2021
10:24:31
00276292516EXPA1
61
9.856
CHIX
26/08/2021
10:24:32
00276292517EXPA1
61
9.856
CHIX
26/08/2021
10:24:33
00276292518EXPA1
61
9.856
CHIX
26/08/2021
10:24:34
00276292521EXPA1
61
9.856
CHIX
26/08/2021
10:24:35
00276292522EXPA1
47
9.856
CHIX
26/08/2021
10:24:36
00276292523EXPA1
290
9.854
CHIX
26/08/2021
10:27:28
00276292799EXPA1
200
9.854
CHIX
26/08/2021
10:27:28
00276292801EXPA1
5
9.856
CHIX
26/08/2021
10:27:30
00276292809EXPA1
94
9.856
CHIX
26/08/2021
10:27:30
00276292810EXPA1
7
9.856
CHIX
26/08/2021
10:27:30
00276292811EXPA1
27
9.856
CHIX
26/08/2021
10:29:22
00276292973EXPA1
57
9.856
CHIX
26/08/2021
10:29:22
00276292974EXPA1
121
9.854
CHIX
26/08/2021
10:30:17
00276293100EXPA1
125
9.854
CHIX
26/08/2021
10:32:23
00276293388EXPA1
369
9.854
CHIX
26/08/2021
10:32:23
00276293389EXPA1
499
9.852
CHIX
26/08/2021
10:34:42
00276293665EXPA1
46
9.852
CHIX
26/08/2021
10:34:42
00276293667EXPA1
20
9.852
CHIX
26/08/2021
10:36:47
00276293834EXPA1
963
9.852
CHIX
26/08/2021
10:36:47
00276293835EXPA1
61
9.848
CHIX
26/08/2021
10:38:25
00276293999EXPA1
403
9.852
CHIX
26/08/2021
10:39:32
00276294120EXPA1
60
9.852
CHIX
26/08/2021
10:39:32
00276294121EXPA1
249
9.860
CHIX
26/08/2021
10:40:50
00276294243EXPA1
367
9.860
CHIX
26/08/2021
10:40:50
00276294244EXPA1
35
9.860
CHIX
26/08/2021
10:40:50
00276294245EXPA1
100
9.860
CHIX
26/08/2021
10:40:50
00276294246EXPA1
402
9.860
CHIX
26/08/2021
10:40:50
00276294247EXPA1
300
9.860
CHIX
26/08/2021
10:40:50
00276294248EXPA1
764
9.860
CHIX
26/08/2021
10:40:50
00276294249EXPA1
127
9.852
CHIX
26/08/2021
10:41:55
00276294341EXPA1
2
9.852
CHIX
26/08/2021
10:41:55
00276294342EXPA1
45
9.846
CHIX
26/08/2021
10:49:07
00276295190EXPA1
93
9.846
CHIX
26/08/2021
10:49:07
00276295191EXPA1
288
9.846
CHIX
26/08/2021
10:49:07
00276295192EXPA1
302
9.852
CHIX
26/08/2021
10:51:08
00276295498EXPA1
30
9.852
CHIX
26/08/2021
10:51:08
00276295499EXPA1
75
9.852
CHIX
26/08/2021
10:51:08
00276295500EXPA1
243
9.854
CHIX
26/08/2021
10:54:22
00276295799EXPA1
64
9.854
CHIX
26/08/2021
10:54:22
00276295800EXPA1
360
9.854
CHIX
26/08/2021
10:54:22
00276295801EXPA1
193
9.854
CHIX
26/08/2021
10:54:22
00276295802EXPA1
280
9.854
CHIX
26/08/2021
10:54:22
00276295803EXPA1
300
9.854
CHIX
26/08/2021
10:54:22
00276295804EXPA1
105
9.852
CHIX
26/08/2021
10:54:27
00276295811EXPA1
241
9.852
CHIX
26/08/2021
10:54:27
00276295812EXPA1
216
9.864
CHIX
26/08/2021
10:56:42
00276295977EXPA1
251
9.864
CHIX
26/08/2021
10:56:42
00276295978EXPA1
160
9.864
CHIX
26/08/2021
10:56:42
00276295979EXPA1
827
9.864
CHIX
26/08/2021
10:56:42
00276295980EXPA1
137
9.860
CHIX
26/08/2021
10:58:21
00276296163EXPA1
54
9.862
CHIX
26/08/2021
10:59:29
00276296374EXPA1
66
9.862
CHIX
26/08/2021
10:59:29
00276296375EXPA1
142
9.862
CHIX
26/08/2021
10:59:29
00276296376EXPA1
119
9.862
CHIX
26/08/2021
10:59:29
00276296377EXPA1
294
9.862
CHIX
26/08/2021
10:59:29
00276296378EXPA1
456
9.862
CHIX
26/08/2021
10:59:29
00276296379EXPA1
142
9.862
CHIX
26/08/2021
10:59:29
00276296380EXPA1
125
9.862
CHIX
26/08/2021
10:59:29
00276296381EXPA1
167
9.862
CHIX
26/08/2021
10:59:29
00276296382EXPA1
330
9.866
CHIX
26/08/2021
11:01:24
00276296619EXPA1
133
9.866
CHIX
26/08/2021
11:01:24
00276296620EXPA1
114
9.856
CHIX
26/08/2021
11:03:23
00276296865EXPA1
420
9.856
CHIX
26/08/2021
11:03:23
00276296866EXPA1
416
9.848
CHIX
26/08/2021
11:05:21
00276297135EXPA1
118
9.848
CHIX
26/08/2021
11:05:21
00276297136EXPA1
150
9.846
CHIX
26/08/2021
11:06:49
00276297307EXPA1
63
9.846
CHIX
26/08/2021
11:06:49
00276297309EXPA1
100
9.846
CHIX
26/08/2021
11:06:49
00276297310EXPA1
57
9.842
CHIX
26/08/2021
11:09:46
00276297676EXPA1
354
9.842
CHIX
26/08/2021
11:09:46
00276297677EXPA1
105
9.842
CHIX
26/08/2021
11:09:46
00276297679EXPA1
60
9.840
CHIX
26/08/2021
11:10:33
00276297737EXPA1
312
9.840
CHIX
26/08/2021
11:10:33
00276297738EXPA1
26
9.838
CHIX
26/08/2021
11:11:30
00276297830EXPA1
268
9.840
CHIX
26/08/2021
11:15:03
00276298159EXPA1
71
9.840
CHIX
26/08/2021
11:15:03
00276298162EXPA1
240
9.840
CHIX
26/08/2021
11:15:03
00276298164EXPA1
140
9.836
CHIX
26/08/2021
11:15:17
00276298199EXPA1
837
9.836
CHIX
26/08/2021
11:16:39
00276298309EXPA1
30
9.836
CHIX
26/08/2021
11:16:39
00276298310EXPA1
413
9.836
CHIX
26/08/2021
11:16:39
00276298311EXPA1
33
9.836
CHIX
26/08/2021
11:16:39
00276298312EXPA1
280
9.842
CHIX
26/08/2021
11:18:36
00276298465EXPA1
240
9.842
CHIX
26/08/2021
11:19:09
00276298528EXPA1
200
9.842
CHIX
26/08/2021
11:19:09
00276298529EXPA1
459
9.846
CHIX
26/08/2021
11:23:38
00276299002EXPA1
67
9.846
CHIX
26/08/2021
11:23:38
00276299003EXPA1
337
9.856
CHIX
26/08/2021
11:31:04
00276299869EXPA1
36
9.856
CHIX
26/08/2021
11:31:04
00276299870EXPA1
48
9.858
CHIX
26/08/2021
11:38:41
00276300724EXPA1
492
9.858
CHIX
26/08/2021
11:38:41
00276300725EXPA1
30
9.858
CHIX
26/08/2021
11:38:41
00276300726EXPA1
314
9.858
CHIX
26/08/2021
11:38:41
00276300727EXPA1
248
9.858
CHIX
26/08/2021
11:38:41
00276300728EXPA1
150
9.854
CHIX
26/08/2021
11:47:09
00276301627EXPA1
60
9.854
CHIX
26/08/2021
11:47:09
00276301628EXPA1
283
9.854
CHIX
26/08/2021
11:47:09
00276301631EXPA1
260
9.854
CHIX
26/08/2021
11:47:53
00276301674EXPA1
207
9.854
CHIX
26/08/2021
11:47:53
00276301676EXPA1
315
9.854
CHIX
26/08/2021
11:47:53
00276301678EXPA1
132
9.854
CHIX
26/08/2021
11:47:56
00276301689EXPA1
279
9.854
CHIX
26/08/2021
11:47:56
00276301690EXPA1
86
9.854
CHIX
26/08/2021
11:47:59
00276301700EXPA1
86
9.854
CHIX
26/08/2021
11:48:02
00276301707EXPA1
9
9.854
CHIX
26/08/2021
11:48:02
00276301708EXPA1
52
9.854
CHIX
26/08/2021
11:48:05
00276301713EXPA1
34
9.854
CHIX
26/08/2021
11:48:05
00276301714EXPA1
86
9.854
CHIX
26/08/2021
11:48:08
00276301718EXPA1
749
9.854
CHIX
26/08/2021
11:48:08
00276301719EXPA1
208
9.854
CHIX
26/08/2021
11:48:08
00276301720EXPA1
86
9.854
CHIX
26/08/2021
11:48:15
00276301727EXPA1
296
9.854
CHIX
26/08/2021
11:48:15
00276301728EXPA1
89
9.854
CHIX
26/08/2021
11:48:15
00276301729EXPA1
136
9.854
CHIX
26/08/2021
11:48:15
00276301730EXPA1
42
9.854
CHIX
26/08/2021
11:48:15
00276301731EXPA1
82
9.854
CHIX
26/08/2021
11:48:15
00276301732EXPA1
25
9.854
CHIX
26/08/2021
11:48:15
00276301735EXPA1
127
9.854
CHIX
26/08/2021
11:48:15
00276301736EXPA1
114
9.856
CHIX
26/08/2021
11:54:12
00276302286EXPA1
211
9.856
CHIX
26/08/2021
11:54:12
00276302287EXPA1
280
9.862
CHIX
26/08/2021
11:55:43
00276302502EXPA1
165
9.862
CHIX
26/08/2021
11:55:46
00276302517EXPA1
64
9.862
CHIX
26/08/2021
11:55:46
00276302518EXPA1
46
9.862
CHIX
26/08/2021
11:55:46
00276302519EXPA1
397
9.866
CHIX
26/08/2021
11:56:22
00276302591EXPA1
100
9.866
CHIX
26/08/2021
11:56:22
00276302592EXPA1
66
9.866
CHIX
26/08/2021
11:56:22
00276302593EXPA1
67
9.866
CHIX
26/08/2021
11:56:22
00276302594EXPA1
1173
9.860
CHIX
26/08/2021
11:56:51
00276302634EXPA1
80
9.862
CHIX
26/08/2021
11:56:54
00276302639EXPA1
232
9.862
CHIX
26/08/2021
11:58:11
00276302801EXPA1
62
9.854
CHIX
26/08/2021
12:00:18
00276303101EXPA1
369
9.854
CHIX
26/08/2021
12:00:18
00276303102EXPA1
220
9.854
CHIX
26/08/2021
12:00:21
00276303104EXPA1
352
9.852
CHIX
26/08/2021
12:01:19
00276303179EXPA1
52
9.854
CHIX
26/08/2021
12:02:04
00276303248EXPA1
189
9.854
CHIX
26/08/2021
12:02:04
00276303249EXPA1
92
9.854
CHIX
26/08/2021
12:02:04
00276303250EXPA1
128
9.854
CHIX
26/08/2021
12:02:04
00276303251EXPA1
185
9.854
CHIX
26/08/2021
12:03:01
00276303403EXPA1
210
9.854
CHIX
26/08/2021
12:03:28
00276303455EXPA1
60
9.854
CHIX
26/08/2021
12:03:28
00276303457EXPA1
101
9.856
CHIX
26/08/2021
12:05:07
00276303620EXPA1
306
9.856
CHIX
26/08/2021
12:05:07
00276303621EXPA1
400
9.854
CHIX
26/08/2021
12:08:37
00276303976EXPA1
311
9.854
CHIX
26/08/2021
12:08:37
00276303977EXPA1
116
9.854
CHIX
26/08/2021
12:08:40
00276303978EXPA1
234
9.854
CHIX
26/08/2021
12:08:40
00276303979EXPA1
147
9.854
CHIX
26/08/2021
12:08:43
00276303985EXPA1
132
9.854
CHIX
26/08/2021
12:08:43
00276303986EXPA1
124
9.854
CHIX
26/08/2021
12:08:43
00276303987EXPA1
248
9.852
CHIX
26/08/2021
12:09:57
00276304098EXPA1
63
9.852
CHIX
26/08/2021
12:09:57
00276304099EXPA1
100
9.858
CHIX
26/08/2021
12:16:11
00276304914EXPA1
240
9.858
CHIX
26/08/2021
12:16:11
00276304916EXPA1
86
9.856
CHIX
26/08/2021
12:16:44
00276305002EXPA1
292
9.856
CHIX
26/08/2021
12:16:44
00276305003EXPA1
359
9.856
CHIX
26/08/2021
12:16:44
00276305006EXPA1
80
9.856
CHIX
26/08/2021
12:16:44
00276305009EXPA1
13
9.856
CHIX
26/08/2021
12:16:47
00276305024EXPA1
56
9.856
CHIX
26/08/2021
12:16:56
00276305062EXPA1
200
9.854
CHIX
26/08/2021
12:18:09
00276305208EXPA1
145
9.854
CHIX
26/08/2021
12:18:09
00276305210EXPA1
95
9.854
CHIX
26/08/2021
12:18:09
00276305211EXPA1
144
9.854
CHIX
26/08/2021
12:18:12
00276305216EXPA1
311
9.854
CHIX
26/08/2021
12:18:12
00276305217EXPA1
126
9.854
CHIX
26/08/2021
12:18:24
00276305239EXPA1
54
9.854
CHIX
26/08/2021
12:18:24
00276305240EXPA1
146
9.850
CHIX
26/08/2021
12:20:49
00276305576EXPA1
60
9.850
CHIX
26/08/2021
12:20:49
00276305578EXPA1
115
9.850
CHIX
26/08/2021
12:20:49
00276305579EXPA1
77
9.850
CHIX
26/08/2021
12:20:49
00276305580EXPA1
268
9.854
CHIX
26/08/2021
12:21:58
00276305710EXPA1
66
9.854
CHIX
26/08/2021
12:21:58
00276305712EXPA1
67
9.854
CHIX
26/08/2021
12:21:58
00276305713EXPA1
311
9.860
CHIX
26/08/2021
12:27:10
00276306375EXPA1
93
9.860
CHIX
26/08/2021
12:27:10
00276306376EXPA1
204
9.862
CHIX
26/08/2021
12:27:54
00276306436EXPA1
62
9.862
CHIX
26/08/2021
12:27:54
00276306437EXPA1
398
9.858
CHIX
26/08/2021
12:31:10
00276306836EXPA1
244
9.858
CHIX
26/08/2021
12:31:10
00276306837EXPA1
149
9.858
CHIX
26/08/2021
12:31:10
00276306840EXPA1
326
9.858
CHIX
26/08/2021
12:31:10
00276306841EXPA1
250
9.856
CHIX
26/08/2021
12:34:26
00276307387EXPA1
199
9.856
CHIX
26/08/2021
12:34:26
00276307388EXPA1
100
9.856
CHIX
26/08/2021
12:34:31
00276307392EXPA1
600
9.856
CHIX
26/08/2021
12:34:31
00276307393EXPA1
396
9.856
CHIX
26/08/2021
12:34:31
00276307394EXPA1
382
9.856
CHIX
26/08/2021
12:34:31
00276307395EXPA1
20
9.852
CHIX
26/08/2021
12:36:30
00276307794EXPA1
42
9.852
CHIX
26/08/2021
12:36:30
00276307801EXPA1
196
9.852
CHIX
26/08/2021
12:36:30
00276307802EXPA1
58
9.852
CHIX
26/08/2021
12:36:30
00276307803EXPA1
95
9.852
CHIX
26/08/2021
12:36:30
00276307804EXPA1
94
9.852
CHIX
26/08/2021
12:36:30
00276307805EXPA1
129
9.848
CHIX
26/08/2021
12:38:02
00276308068EXPA1
192
9.848
CHIX
26/08/2021
12:38:02
00276308069EXPA1
350
9.848
CHIX
26/08/2021
12:38:02
00276308070EXPA1
57
9.848
CHIX
26/08/2021
12:39:04
00276308203EXPA1
483
9.848
CHIX
26/08/2021
12:39:04
00276308206EXPA1
386
9.848
CHIX
26/08/2021
12:39:04
00276308207EXPA1
315
9.844
CHIX
26/08/2021
12:40:47
00276308509EXPA1
121
9.844
CHIX
26/08/2021
12:40:47
00276308510EXPA1
106
9.860
CHIX
26/08/2021
12:49:16
00276309761EXPA1
119
9.860
CHIX
26/08/2021
12:49:16
00276309762EXPA1
259
9.860
CHIX
26/08/2021
12:49:16
00276309763EXPA1
295
9.860
CHIX
26/08/2021
12:49:16
00276309764EXPA1
66
9.860
CHIX
26/08/2021
12:49:16
00276309765EXPA1
486
9.860
CHIX
26/08/2021
12:49:16
00276309766EXPA1
81
9.860
CHIX
26/08/2021
12:49:16
00276309767EXPA1
100
9.860
CHIX
26/08/2021
12:49:16
00276309768EXPA1
79
9.856
CHIX
26/08/2021
12:49:16
00276309769EXPA1
346
9.856
CHIX
26/08/2021
12:49:16
00276309770EXPA1
150
9.854
CHIX
26/08/2021
12:52:27
00276310191EXPA1
23
9.854
CHIX
26/08/2021
12:52:27
00276310193EXPA1
116
9.854
CHIX
26/08/2021
12:52:27
00276310196EXPA1
31
9.854
CHIX
26/08/2021
12:52:27
00276310198EXPA1
126
9.854
CHIX
26/08/2021
12:52:27
00276310199EXPA1
105
9.854
CHIX
26/08/2021
12:52:27
00276310200EXPA1
11
9.854
CHIX
26/08/2021
12:52:27
00276310201EXPA1
449
9.854
CHIX
26/08/2021
12:55:12
00276310689EXPA1
89
9.854
CHIX
26/08/2021
12:55:29
00276310756EXPA1
60
9.848
CHIX
26/08/2021
12:58:27
00276311129EXPA1
30
9.848
CHIX
26/08/2021
12:58:27
00276311130EXPA1
34
9.842
CHIX
26/08/2021
13:02:25
00276311920EXPA1
34
9.842
CHIX
26/08/2021
13:02:25
00276311921EXPA1
545
9.846
CHIX
26/08/2021
13:05:55
00276312382EXPA1
35
9.846
CHIX
26/08/2021
13:05:55
00276312383EXPA1
43
9.840
CHIX
26/08/2021
13:16:09
00276313923EXPA1
319
9.824
CHIX
26/08/2021
13:43:53
00276320202EXPA1
94
9.828
TRQX
26/08/2021
07:19:38
00276268809EXPA1
926
9.832
TRQX
26/08/2021
07:20:42
00276268951EXPA1
456
9.830
TRQX
26/08/2021
07:22:06
00276269255EXPA1
10
9.828
TRQX
26/08/2021
07:26:28
00276269702EXPA1
139
9.828
TRQX
26/08/2021
07:26:28
00276269703EXPA1
187
9.870
TRQX
26/08/2021
07:36:40
00276271255EXPA1
1273
9.878
TRQX
26/08/2021
07:44:11
00276272228EXPA1
201
9.860
TRQX
26/08/2021
07:55:40
00276273952EXPA1
500
9.860
TRQX
26/08/2021
07:55:40
00276273960EXPA1
89
9.866
TRQX
26/08/2021
07:59:29
00276274386EXPA1
500
9.866
TRQX
26/08/2021
07:59:29
00276274389EXPA1
100
9.836
TRQX
26/08/2021
08:09:06
00276275619EXPA1
500
9.836
TRQX
26/08/2021
08:09:06
00276275620EXPA1
210
9.850
TRQX
26/08/2021
08:53:46
00276281158EXPA1
190
9.856
TRQX
26/08/2021
09:34:04
00276286256EXPA1
125
9.854
TRQX
26/08/2021
09:47:02
00276287741EXPA1
13
9.854
TRQX
26/08/2021
09:47:02
00276287743EXPA1
18
9.854
TRQX
26/08/2021
09:47:02
00276287745EXPA1
43
9.854
TRQX
26/08/2021
09:48:04
00276287885EXPA1
500
9.854
TRQX
26/08/2021
09:48:04
00276287887EXPA1
6
9.854
TRQX
26/08/2021
09:48:04
00276287890EXPA1
33
9.854
TRQX
26/08/2021
09:48:04
00276287891EXPA1
2
9.854
TRQX
26/08/2021
09:48:04
00276287892EXPA1
149
9.854
TRQX
26/08/2021
09:49:59
00276288053EXPA1
119
9.854
TRQX
26/08/2021
09:49:59
00276288054EXPA1
205
9.854
TRQX
26/08/2021
09:49:59
00276288055EXPA1
214
9.854
TRQX
26/08/2021
09:49:59
00276288056EXPA1
606
9.854
TRQX
26/08/2021
09:49:59
00276288057EXPA1
19
9.854
TRQX
26/08/2021
09:49:59
00276288058EXPA1
34
9.854
TRQX
26/08/2021
09:49:59
00276288059EXPA1
101
9.854
TRQX
26/08/2021
09:49:59
00276288060EXPA1
190
9.858
TRQX
26/08/2021
09:57:57
00276289090EXPA1
29
9.858
TRQX
26/08/2021
09:57:57
00276289091EXPA1
100
9.854
TRQX
26/08/2021
10:10:14
00276291096EXPA1
100
9.854
TRQX
26/08/2021
10:10:14
00276291097EXPA1
548
9.854
TRQX
26/08/2021
10:10:14
00276291098EXPA1
723
9.854
TRQX
26/08/2021
10:10:14
00276291099EXPA1
96
9.854
TRQX
26/08/2021
10:14:41
00276291531EXPA1
110
9.854
TRQX
26/08/2021
10:20:35
00276292182EXPA1
100
9.854
TRQX
26/08/2021
10:20:35
00276292183EXPA1
630
9.854
TRQX
26/08/2021
10:20:35
00276292184EXPA1
136
9.854
TRQX
26/08/2021
10:20:35
00276292185EXPA1
131
9.854
TRQX
26/08/2021
10:20:35
00276292186EXPA1
225
9.854
TRQX
26/08/2021
10:20:35
00276292187EXPA1
7
9.854
TRQX
26/08/2021
10:20:35
00276292188EXPA1
1477
9.854
TRQX
26/08/2021
10:22:33
00276292359EXPA1
119
9.856
TRQX
26/08/2021
10:25:58
00276292677EXPA1
190
9.854
TRQX
26/08/2021
10:27:28
00276292798EXPA1
100
9.854
TRQX
26/08/2021
10:27:28
00276292800EXPA1
20
9.854
TRQX
26/08/2021
10:32:23
00276293385EXPA1
100
9.854
TRQX
26/08/2021
10:32:23
00276293386EXPA1
92
9.854
TRQX
26/08/2021
10:32:23
00276293387EXPA1
100
9.854
TRQX
26/08/2021
10:42:13
00276294371EXPA1
700
9.854
TRQX
26/08/2021
10:42:13
00276294372EXPA1
309
9.854
TRQX
26/08/2021
10:42:13
00276294373EXPA1
119
9.854
TRQX
26/08/2021
10:42:13
00276294374EXPA1
27
9.854
TRQX
26/08/2021
10:44:11
00276294588EXPA1
167
9.854
TRQX
26/08/2021
10:44:11
00276294589EXPA1
100
9.854
TRQX
26/08/2021
10:44:11
00276294590EXPA1
100
9.856
TRQX
26/08/2021
10:44:30
00276294624EXPA1
136
9.856
TRQX
26/08/2021
10:44:30
00276294629EXPA1
142
9.848
TRQX
26/08/2021
10:46:55
00276294971EXPA1
119
9.848
TRQX
26/08/2021
10:49:35
00276295229EXPA1
100
9.848
TRQX
26/08/2021
10:49:35
00276295230EXPA1
100
9.854
TRQX
26/08/2021
10:54:31
00276295821EXPA1
71
9.854
TRQX
26/08/2021
10:54:49
00276295837EXPA1
1354
9.854
TRQX
26/08/2021
10:54:49
00276295838EXPA1
121
9.860
TRQX
26/08/2021
10:58:21
00276296161EXPA1
24
9.856
TRQX
26/08/2021
11:03:23
00276296863EXPA1
144
9.846
TRQX
26/08/2021
11:06:49
00276297306EXPA1
808
9.838
TRQX
26/08/2021
11:11:30
00276297832EXPA1
41
9.838
TRQX
26/08/2021
11:11:30
00276297833EXPA1
100
9.856
TRQX
26/08/2021
11:29:15
00276299594EXPA1
100
9.856
TRQX
26/08/2021
11:29:15
00276299596EXPA1
225
9.856
TRQX
26/08/2021
11:29:21
00276299608EXPA1
110
9.856
TRQX
26/08/2021
11:29:21
00276299609EXPA1
100
9.856
TRQX
26/08/2021
11:29:21
00276299611EXPA1
22
9.856
TRQX
26/08/2021
11:38:41
00276300720EXPA1
100
9.860
TRQX
26/08/2021
11:40:47
00276300901EXPA1
100
9.860
TRQX
26/08/2021
11:41:41
00276301009EXPA1
50
9.860
TRQX
26/08/2021
11:44:38
00276301302EXPA1
100
9.860
TRQX
26/08/2021
11:44:38
00276301307EXPA1
27
9.860
TRQX
26/08/2021
11:44:38
00276301308EXPA1
100
9.860
TRQX
26/08/2021
11:44:38
00276301310EXPA1
13
9.860
TRQX
26/08/2021
11:44:38
00276301313EXPA1
100
9.860
TRQX
26/08/2021
11:44:38
00276301315EXPA1
110
9.860
TRQX
26/08/2021
11:45:23
00276301444EXPA1
100
9.860
TRQX
26/08/2021
11:45:23
00276301446EXPA1
313
9.860
TRQX
26/08/2021
11:45:23
00276301448EXPA1
29
9.862
TRQX
26/08/2021
11:59:20
00276302913EXPA1
137
9.860
TRQX
26/08/2021
12:00:09
00276303061EXPA1
100
9.854
TRQX
26/08/2021
12:08:37
00276303975EXPA1
9
9.856
TRQX
26/08/2021
12:16:47
00276305023EXPA1
148
9.856
TRQX
26/08/2021
12:16:56
00276305058EXPA1
100
9.856
TRQX
26/08/2021
12:16:56
00276305065EXPA1
100
9.854
TRQX
26/08/2021
12:18:09
00276305206EXPA1
122
9.856
TRQX
26/08/2021
12:18:15
00276305221EXPA1
38
9.856
TRQX
26/08/2021
12:18:15
00276305222EXPA1
469
9.856
TRQX
26/08/2021
12:18:15
00276305223EXPA1
66
9.856
TRQX
26/08/2021
12:18:27
00276305253EXPA1
100
9.856
TRQX
26/08/2021
12:18:27
00276305254EXPA1
111
9.856
TRQX
26/08/2021
12:19:39
00276305411EXPA1
466
9.856
TRQX
26/08/2021
12:19:39
00276305412EXPA1
25
9.856
TRQX
26/08/2021
12:19:39
00276305413EXPA1
23
9.856
TRQX
26/08/2021
12:19:42
00276305416EXPA1
795
9.854
TRQX
26/08/2021
12:20:58
00276305594EXPA1
100
9.858
TRQX
26/08/2021
12:31:10
00276306838EXPA1
81
9.852
TRQX
26/08/2021
12:45:31
00276309151EXPA1
133
9.852
TRQX
26/08/2021
12:45:31
00276309152EXPA1
327
9.852
TRQX
26/08/2021
12:45:31
00276309153EXPA1
13
9.854
TRQX
26/08/2021
12:52:27
00276310195EXPA1
48
9.854
TRQX
26/08/2021
12:52:27
00276310197EXPA1
115
9.854
TRQX
26/08/2021
12:55:29
00276310759EXPA1
91
9.842
TRQX
26/08/2021
13:02:25
00276311915EXPA1
100
9.842
TRQX
26/08/2021
13:02:25
00276311916EXPA1
432
9.842
TRQX
26/08/2021
13:02:25
00276311917EXPA1
95
9.828
TRQX
26/08/2021
13:26:02
00276315575EXPA1
100
9.828
TRQX
26/08/2021
13:26:02
00276315576EXPA1
149
9.828
TRQX
26/08/2021
13:38:17
00276318984EXPA1
814
9.828
TRQX
26/08/2021
13:38:17
00276318985EXPA1
69
9.834
TRQX
26/08/2021
14:22:09
00276329946EXPA1
638
9.848
XLON
26/08/2021
07:03:59
00276266523EXPA1
154
9.848
XLON
26/08/2021
07:04:47
00276266620EXPA1
451
9.832
XLON
26/08/2021
07:05:12
00276266736EXPA1
987
9.832
XLON
26/08/2021
07:06:50
00276266964EXPA1
200
9.834
XLON
26/08/2021
07:06:55
00276266969EXPA1
122
9.834
XLON
26/08/2021
07:06:55
00276266972EXPA1
97
9.834
XLON
26/08/2021
07:06:55
00276266973EXPA1
739
9.830
XLON
26/08/2021
07:07:10
00276267034EXPA1
435
9.828
XLON
26/08/2021
07:07:33
00276267074EXPA1
200
9.828
XLON
26/08/2021
07:07:53
00276267147EXPA1
91
9.796
XLON
26/08/2021
07:10:38
00276267587EXPA1
17
9.796
XLON
26/08/2021
07:10:38
00276267588EXPA1
319
9.802
XLON
26/08/2021
07:11:01
00276267649EXPA1
550
9.802
XLON
26/08/2021
07:11:01
00276267651EXPA1
57
9.802
XLON
26/08/2021
07:11:01
00276267652EXPA1
870
9.820
XLON
26/08/2021
07:14:00
00276267994EXPA1
157
9.820
XLON
26/08/2021
07:14:00
00276267995EXPA1
232
9.820
XLON
26/08/2021
07:14:00
00276267996EXPA1
326
9.822
XLON
26/08/2021
07:15:20
00276268135EXPA1
179
9.822
XLON
26/08/2021
07:15:20
00276268136EXPA1
605
9.822
XLON
26/08/2021
07:15:20
00276268137EXPA1
480
9.824
XLON
26/08/2021
07:16:28
00276268305EXPA1
500
9.836
XLON
26/08/2021
07:17:19
00276268417EXPA1
474
9.836
XLON
26/08/2021
07:17:19
00276268418EXPA1
170
9.838
XLON
26/08/2021
07:18:27
00276268616EXPA1
433
9.838
XLON
26/08/2021
07:18:27
00276268617EXPA1
336
9.838
XLON
26/08/2021
07:18:27
00276268618EXPA1
90
9.830
XLON
26/08/2021
07:23:37
00276269444EXPA1
165
9.830
XLON
26/08/2021
07:23:37
00276269445EXPA1
200
9.836
XLON
26/08/2021
07:24:07
00276269485EXPA1
119
9.836
XLON
26/08/2021
07:24:07
00276269486EXPA1
92
9.836
XLON
26/08/2021
07:25:05
00276269562EXPA1
100
9.836
XLON
26/08/2021
07:25:05
00276269563EXPA1
392
9.836
XLON
26/08/2021
07:25:05
00276269564EXPA1
1069
9.846
XLON
26/08/2021
07:27:23
00276269830EXPA1
500
9.856
XLON
26/08/2021
07:30:12
00276270290EXPA1
1040
9.854
XLON
26/08/2021
07:31:49
00276270473EXPA1
370
9.852
XLON
26/08/2021
07:33:08
00276270707EXPA1
358
9.852
XLON
26/08/2021
07:33:11
00276270708EXPA1
370
9.862
XLON
26/08/2021
07:34:41
00276271000EXPA1
197
9.862
XLON
26/08/2021
07:34:41
00276271002EXPA1
283
9.862
XLON
26/08/2021
07:34:41
00276271004EXPA1
364
9.870
XLON
26/08/2021
07:36:40
00276271252EXPA1
134
9.870
XLON
26/08/2021
07:36:40
00276271253EXPA1
836
9.870
XLON
26/08/2021
07:36:40
00276271254EXPA1
105
9.874
XLON
26/08/2021
07:37:51
00276271434EXPA1
170
9.874
XLON
26/08/2021
07:37:51
00276271435EXPA1
166
9.874
XLON
26/08/2021
07:37:51
00276271436EXPA1
260
9.874
XLON
26/08/2021
07:39:07
00276271547EXPA1
442
9.874
XLON
26/08/2021
07:39:07
00276271548EXPA1
544
9.878
XLON
26/08/2021
07:39:59
00276271666EXPA1
638
9.886
XLON
26/08/2021
07:40:49
00276271775EXPA1
1658
9.880
XLON
26/08/2021
07:42:29
00276272010EXPA1
564
9.880
XLON
26/08/2021
07:45:33
00276272441EXPA1
164
9.876
XLON
26/08/2021
07:47:00
00276272722EXPA1
132
9.876
XLON
26/08/2021
07:47:00
00276272723EXPA1
1019
9.876
XLON
26/08/2021
07:47:00
00276272724EXPA1
500
9.874
XLON
26/08/2021
07:49:01
00276273016EXPA1
103
9.874
XLON
26/08/2021
07:49:01
00276273017EXPA1
142
9.874
XLON
26/08/2021
07:49:01
00276273018EXPA1
555
9.886
XLON
26/08/2021
07:49:40
00276273094EXPA1
281
9.892
XLON
26/08/2021
07:50:50
00276273272EXPA1
1089
9.892
XLON
26/08/2021
07:50:50
00276273273EXPA1
122
9.886
XLON
26/08/2021
07:51:24
00276273343EXPA1
1457
9.890
XLON
26/08/2021
07:53:03
00276273601EXPA1
375
9.876
XLON
26/08/2021
07:54:00
00276273753EXPA1
375
9.876
XLON
26/08/2021
07:54:00
00276273754EXPA1
100
9.860
XLON
26/08/2021
07:55:40
00276273953EXPA1
100
9.860
XLON
26/08/2021
07:55:40
00276273954EXPA1
58
9.860
XLON
26/08/2021
07:55:40
00276273955EXPA1
353
9.860
XLON
26/08/2021
07:55:40
00276273956EXPA1
79
9.860
XLON
26/08/2021
07:55:40
00276273957EXPA1
8
9.860
XLON
26/08/2021
07:55:40
00276273959EXPA1
454
9.864
XLON
26/08/2021
07:56:52
00276274091EXPA1
43
9.864
XLON
26/08/2021
07:56:52
00276274092EXPA1
124
9.868
XLON
26/08/2021
07:58:10
00276274277EXPA1
177
9.868
XLON
26/08/2021
07:59:12
00276274367EXPA1
200
9.866
XLON
26/08/2021
07:59:29
00276274387EXPA1
231
9.866
XLON
26/08/2021
07:59:29
00276274388EXPA1
754
9.868
XLON
26/08/2021
08:00:45
00276274574EXPA1
465
9.866
XLON
26/08/2021
08:01:18
00276274668EXPA1
36
9.866
XLON
26/08/2021
08:01:18
00276274669EXPA1
235
9.866
XLON
26/08/2021
08:01:18
00276274670EXPA1
118
9.850
XLON
26/08/2021
08:06:48
00276275419EXPA1
543
9.840
XLON
26/08/2021
08:08:28
00276275565EXPA1
370
9.840
XLON
26/08/2021
08:10:32
00276275812EXPA1
200
9.840
XLON
26/08/2021
08:10:32
00276275814EXPA1
114
9.850
XLON
26/08/2021
08:13:17
00276276105EXPA1
300
9.850
XLON
26/08/2021
08:13:26
00276276123EXPA1
359
9.850
XLON
26/08/2021
08:13:26
00276276124EXPA1
759
9.850
XLON
26/08/2021
08:13:26
00276276125EXPA1
610
9.852
XLON
26/08/2021
08:14:29
00276276301EXPA1
609
9.850
XLON
26/08/2021
08:15:38
00276276432EXPA1
370
9.854
XLON
26/08/2021
08:16:46
00276276604EXPA1
150
9.854
XLON
26/08/2021
08:16:46
00276276605EXPA1
516
9.854
XLON
26/08/2021
08:16:46
00276276606EXPA1
319
9.854
XLON
26/08/2021
08:18:06
00276276728EXPA1
641
9.850
XLON
26/08/2021
08:20:24
00276277005EXPA1
370
9.866
XLON
26/08/2021
08:23:21
00276277502EXPA1
150
9.866
XLON
26/08/2021
08:23:21
00276277503EXPA1
100
9.866
XLON
26/08/2021
08:23:21
00276277505EXPA1
100
9.866
XLON
26/08/2021
08:23:21
00276277506EXPA1
100
9.866
XLON
26/08/2021
08:23:21
00276277508EXPA1
834
9.866
XLON
26/08/2021
08:23:41
00276277548EXPA1
19
9.866
XLON
26/08/2021
08:23:41
00276277550EXPA1
363
9.858
XLON
26/08/2021
08:25:01
00276277776EXPA1
620
9.856
XLON
26/08/2021
08:25:41
00276277904EXPA1
37
9.854
XLON
26/08/2021
08:27:46
00276278129EXPA1
689
9.854
XLON
26/08/2021
08:27:46
00276278131EXPA1
298
9.854
XLON
26/08/2021
08:27:46
00276278132EXPA1
667
9.846
XLON
26/08/2021
08:29:03
00276278330EXPA1
200
9.840
XLON
26/08/2021
08:30:30
00276278537EXPA1
301
9.840
XLON
26/08/2021
08:30:30
00276278538EXPA1
388
9.860
XLON
26/08/2021
08:37:47
00276279397EXPA1
691
9.856
XLON
26/08/2021
08:38:35
00276279467EXPA1
764
9.854
XLON
26/08/2021
08:39:05
00276279524EXPA1
773
9.862
XLON
26/08/2021
08:40:44
00276279785EXPA1
150
9.862
XLON
26/08/2021
08:40:44
00276279786EXPA1
60
9.862
XLON
26/08/2021
08:40:44
00276279787EXPA1
200
9.858
XLON
26/08/2021
08:41:51
00276279900EXPA1
399
9.858
XLON
26/08/2021
08:41:51
00276279901EXPA1
385
9.862
XLON
26/08/2021
08:43:21
00276280045EXPA1
613
9.858
XLON
26/08/2021
08:44:11
00276280152EXPA1
438
9.856
XLON
26/08/2021
08:45:38
00276280340EXPA1
833
9.858
XLON
26/08/2021
08:47:23
00276280532EXPA1
200
9.854
XLON
26/08/2021
08:48:49
00276280664EXPA1
897
9.854
XLON
26/08/2021
08:51:51
00276280956EXPA1
200
9.850
XLON
26/08/2021
08:53:46
00276281155EXPA1
342
9.850
XLON
26/08/2021
08:53:46
00276281156EXPA1
128
9.850
XLON
26/08/2021
08:53:46
00276281157EXPA1
430
9.848
XLON
26/08/2021
08:55:14
00276281320EXPA1
200
9.850
XLON
26/08/2021
08:56:13
00276281482EXPA1
250
9.850
XLON
26/08/2021
08:56:13
00276281483EXPA1
100
9.850
XLON
26/08/2021
08:56:13
00276281484EXPA1
100
9.850
XLON
26/08/2021
08:56:13
00276281485EXPA1
79
9.850
XLON
26/08/2021
08:56:13
00276281486EXPA1
547
9.838
XLON
26/08/2021
08:58:13
00276281826EXPA1
1401
9.838
XLON
26/08/2021
08:59:07
00276281972EXPA1
894
9.838
XLON
26/08/2021
09:00:39
00276282211EXPA1
144
9.824
XLON
26/08/2021
09:02:35
00276282443EXPA1
432
9.824
XLON
26/08/2021
09:02:35
00276282445EXPA1
730
9.820
XLON
26/08/2021
09:03:10
00276282586EXPA1
999
9.820
XLON
26/08/2021
09:04:40
00276282775EXPA1
561
9.830
XLON
26/08/2021
09:06:50
00276283127EXPA1
701
9.830
XLON
26/08/2021
09:07:56
00276283256EXPA1
429
9.830
XLON
26/08/2021
09:07:56
00276283257EXPA1
992
9.836
XLON
26/08/2021
09:09:36
00276283367EXPA1
416
9.834
XLON
26/08/2021
09:11:06
00276283512EXPA1
94
9.834
XLON
26/08/2021
09:11:06
00276283513EXPA1
125
9.832
XLON
26/08/2021
09:12:29
00276283675EXPA1
206
9.832
XLON
26/08/2021
09:12:35
00276283686EXPA1
776
9.838
XLON
26/08/2021
09:16:51
00276284143EXPA1
774
9.844
XLON
26/08/2021
09:18:48
00276284367EXPA1
359
9.844
XLON
26/08/2021
09:18:48
00276284368EXPA1
421
9.844
XLON
26/08/2021
09:20:30
00276284555EXPA1
632
9.844
XLON
26/08/2021
09:20:30
00276284557EXPA1
513
9.840
XLON
26/08/2021
09:21:55
00276284796EXPA1
28
9.838
XLON
26/08/2021
09:22:53
00276284942EXPA1
862
9.838
XLON
26/08/2021
09:22:53
00276284943EXPA1
799
9.856
XLON
26/08/2021
09:27:30
00276285498EXPA1
358
9.856
XLON
26/08/2021
09:27:30
00276285499EXPA1
366
9.852
XLON
26/08/2021
09:28:24
00276285571EXPA1
231
9.852
XLON
26/08/2021
09:28:24
00276285572EXPA1
251
9.852
XLON
26/08/2021
09:30:01
00276285798EXPA1
109
9.852
XLON
26/08/2021
09:30:01
00276285799EXPA1
535
9.852
XLON
26/08/2021
09:30:01
00276285800EXPA1
563
9.850
XLON
26/08/2021
09:31:09
00276285906EXPA1
150
9.852
XLON
26/08/2021
09:32:53
00276286103EXPA1
165
9.852
XLON
26/08/2021
09:32:53
00276286104EXPA1
500
9.852
XLON
26/08/2021
09:32:53
00276286105EXPA1
735
9.856
XLON
26/08/2021
09:34:16
00276286279EXPA1
729
9.864
XLON
26/08/2021
09:36:05
00276286496EXPA1
200
9.860
XLON
26/08/2021
09:37:10
00276286645EXPA1
76
9.860
XLON
26/08/2021
09:37:10
00276286646EXPA1
150
9.860
XLON
26/08/2021
09:37:10
00276286647EXPA1
484
9.856
XLON
26/08/2021
09:37:31
00276286695EXPA1
200
9.856
XLON
26/08/2021
09:38:39
00276286827EXPA1
150
9.856
XLON
26/08/2021
09:38:39
00276286829EXPA1
170
9.864
XLON
26/08/2021
09:39:08
00276286928EXPA1
206
9.864
XLON
26/08/2021
09:39:08
00276286929EXPA1
116
9.864
XLON
26/08/2021
09:39:08
00276286930EXPA1
66
9.864
XLON
26/08/2021
09:39:08
00276286931EXPA1
438
9.864
XLON
26/08/2021
09:39:08
00276286932EXPA1
66
9.864
XLON
26/08/2021
09:39:08
00276286933EXPA1
278
9.864
XLON
26/08/2021
09:39:59
00276287000EXPA1
125
9.860
XLON
26/08/2021
09:40:49
00276287117EXPA1
90
9.860
XLON
26/08/2021
09:41:13
00276287162EXPA1
603
9.860
XLON
26/08/2021
09:41:13
00276287163EXPA1
125
9.860
XLON
26/08/2021
09:42:35
00276287240EXPA1
200
9.862
XLON
26/08/2021
09:43:34
00276287336EXPA1
217
9.868
XLON
26/08/2021
09:44:04
00276287377EXPA1
500
9.868
XLON
26/08/2021
09:44:04
00276287378EXPA1
743
9.868
XLON
26/08/2021
09:44:04
00276287380EXPA1
19
9.868
XLON
26/08/2021
09:44:04
00276287381EXPA1
446
9.860
XLON
26/08/2021
09:44:36
00276287425EXPA1
456
9.856
XLON
26/08/2021
09:45:59
00276287615EXPA1
48
9.854
XLON
26/08/2021
09:48:04
00276287894EXPA1
28
9.854
XLON
26/08/2021
09:48:24
00276287909EXPA1
1062
9.860
XLON
26/08/2021
09:53:31
00276288578EXPA1
200
9.860
XLON
26/08/2021
09:53:55
00276288639EXPA1
215
9.860
XLON
26/08/2021
09:53:55
00276288641EXPA1
123
9.860
XLON
26/08/2021
09:53:55
00276288644EXPA1
59
9.860
XLON
26/08/2021
09:54:00
00276288651EXPA1
75
9.862
XLON
26/08/2021
09:55:14
00276288791EXPA1
166
9.862
XLON
26/08/2021
09:55:14
00276288792EXPA1
1030
9.864
XLON
26/08/2021
09:56:57
00276288973EXPA1
200
9.858
XLON
26/08/2021
09:57:57
00276289092EXPA1
250
9.858
XLON
26/08/2021
09:57:57
00276289093EXPA1
127
9.858
XLON
26/08/2021
09:57:57
00276289094EXPA1
370
9.866
XLON
26/08/2021
10:00:40
00276289521EXPA1
190
9.866
XLON
26/08/2021
10:00:40
00276289524EXPA1
200
9.868
XLON
26/08/2021
10:01:07
00276289601EXPA1
370
9.868
XLON
26/08/2021
10:01:07
00276289602EXPA1
150
9.868
XLON
26/08/2021
10:01:07
00276289603EXPA1
260
9.868
XLON
26/08/2021
10:01:07
00276289606EXPA1
30
9.868
XLON
26/08/2021
10:01:07
00276289607EXPA1
220
9.874
XLON
26/08/2021
10:02:04
00276289785EXPA1
389
9.874
XLON
26/08/2021
10:03:41
00276290004EXPA1
1365
9.874
XLON
26/08/2021
10:03:41
00276290005EXPA1
200
9.874
XLON
26/08/2021
10:03:41
00276290006EXPA1
11
9.874
XLON
26/08/2021
10:03:41
00276290007EXPA1
266
9.868
XLON
26/08/2021
10:05:52
00276290295EXPA1
324
9.868
XLON
26/08/2021
10:05:52
00276290296EXPA1
4
9.864
XLON
26/08/2021
10:06:58
00276290450EXPA1
589
9.864
XLON
26/08/2021
10:06:58
00276290451EXPA1
200
9.864
XLON
26/08/2021
10:08:06
00276290569EXPA1
10
9.864
XLON
26/08/2021
10:08:16
00276290605EXPA1
77
9.864
XLON
26/08/2021
10:08:16
00276290606EXPA1
793
9.864
XLON
26/08/2021
10:08:23
00276290624EXPA1
483
9.850
XLON
26/08/2021
10:11:47
00276291217EXPA1
932
9.854
XLON
26/08/2021
10:13:36
00276291437EXPA1
288
9.858
XLON
26/08/2021
10:16:32
00276291752EXPA1
228
9.858
XLON
26/08/2021
10:16:32
00276291753EXPA1
120
9.858
XLON
26/08/2021
10:16:32
00276291754EXPA1
848
9.854
XLON
26/08/2021
10:18:03
00276291932EXPA1
387
9.852
XLON
26/08/2021
10:20:00
00276292138EXPA1
43
9.856
XLON
26/08/2021
10:24:36
00276292524EXPA1
610
9.856
XLON
26/08/2021
10:24:36
00276292525EXPA1
61
9.856
XLON
26/08/2021
10:24:37
00276292527EXPA1
39
9.856
XLON
26/08/2021
10:24:37
00276292528EXPA1
195
9.854
XLON
26/08/2021
10:26:17
00276292713EXPA1
257
9.854
XLON
26/08/2021
10:26:17
00276292714EXPA1
61
9.856
XLON
26/08/2021
10:27:30
00276292812EXPA1
61
9.856
XLON
26/08/2021
10:27:31
00276292815EXPA1
56
9.856
XLON
26/08/2021
10:27:31
00276292817EXPA1
56
9.856
XLON
26/08/2021
10:27:32
00276292818EXPA1
56
9.856
XLON
26/08/2021
10:27:33
00276292819EXPA1
174
9.856
XLON
26/08/2021
10:27:33
00276292820EXPA1
278
9.856
XLON
26/08/2021
10:29:22
00276292971EXPA1
202
9.856
XLON
26/08/2021
10:29:22
00276292972EXPA1
118
9.854
XLON
26/08/2021
10:30:17
00276293099EXPA1
119
9.854
XLON
26/08/2021
10:30:17
00276293101EXPA1
148
9.854
XLON
26/08/2021
10:30:17
00276293102EXPA1
329
9.854
XLON
26/08/2021
10:30:17
00276293104EXPA1
155
9.854
XLON
26/08/2021
10:30:17
00276293105EXPA1
460
9.854
XLON
26/08/2021
10:31:50
00276293313EXPA1
14
9.854
XLON
26/08/2021
10:31:50
00276293314EXPA1
679
9.854
XLON
26/08/2021
10:32:31
00276293393EXPA1
690
9.852
XLON
26/08/2021
10:34:39
00276293655EXPA1
302
9.852
XLON
26/08/2021
10:34:42
00276293663EXPA1
149
9.850
XLON
26/08/2021
10:36:47
00276293836EXPA1
200
9.852
XLON
26/08/2021
10:41:55
00276294340EXPA1
200
9.856
XLON
26/08/2021
10:44:30
00276294625EXPA1
164
9.856
XLON
26/08/2021
10:44:30
00276294626EXPA1
174
9.856
XLON
26/08/2021
10:44:30
00276294628EXPA1
150
9.856
XLON
26/08/2021
10:44:30
00276294630EXPA1
68
9.856
XLON
26/08/2021
10:44:30
00276294632EXPA1
118
9.848
XLON
26/08/2021
10:46:09
00276294860EXPA1
285
9.848
XLON
26/08/2021
10:46:09
00276294861EXPA1
123
9.848
XLON
26/08/2021
10:46:55
00276294972EXPA1
195
9.848
XLON
26/08/2021
10:46:55
00276294973EXPA1
200
9.848
XLON
26/08/2021
10:47:37
00276295024EXPA1
156
9.848
XLON
26/08/2021
10:47:37
00276295025EXPA1
168
9.848
XLON
26/08/2021
10:47:37
00276295026EXPA1
116
9.848
XLON
26/08/2021
10:47:37
00276295030EXPA1
86
9.854
XLON
26/08/2021
10:54:22
00276295805EXPA1
300
9.860
XLON
26/08/2021
10:58:21
00276296160EXPA1
116
9.860
XLON
26/08/2021
10:58:21
00276296162EXPA1
370
9.866
XLON
26/08/2021
11:01:24
00276296618EXPA1
454
9.864
XLON
26/08/2021
11:01:46
00276296655EXPA1
200
9.856
XLON
26/08/2021
11:03:23
00276296864EXPA1
725
9.856
XLON
26/08/2021
11:03:23
00276296867EXPA1
24
9.844
XLON
26/08/2021
11:06:49
00276297302EXPA1
114
9.846
XLON
26/08/2021
11:06:49
00276297303EXPA1
205
9.846
XLON
26/08/2021
11:06:49
00276297305EXPA1
300
9.844
XLON
26/08/2021
11:08:15
00276297424EXPA1
299
9.844
XLON
26/08/2021
11:08:15
00276297425EXPA1
200
9.844
XLON
26/08/2021
11:08:23
00276297432EXPA1
169
9.844
XLON
26/08/2021
11:08:23
00276297433EXPA1
239
9.842
XLON
26/08/2021
11:09:46
00276297678EXPA1
289
9.840
XLON
26/08/2021
11:10:33
00276297736EXPA1
322
9.838
XLON
26/08/2021
11:11:30
00276297831EXPA1
36
9.840
XLON
26/08/2021
11:15:03
00276298160EXPA1
75
9.840
XLON
26/08/2021
11:15:03
00276298161EXPA1
30
9.840
XLON
26/08/2021
11:15:03
00276298163EXPA1
500
9.840
XLON
26/08/2021
11:15:03
00276298165EXPA1
150
9.840
XLON
26/08/2021
11:15:03
00276298166EXPA1
178
9.840
XLON
26/08/2021
11:15:03
00276298167EXPA1
245
9.836
XLON
26/08/2021
11:15:17
00276298196EXPA1
100
9.836
XLON
26/08/2021
11:15:17
00276298197EXPA1
351
9.836
XLON
26/08/2021
11:15:17
00276298198EXPA1
240
9.842
XLON
26/08/2021
11:19:09
00276298530EXPA1
45
9.844
XLON
26/08/2021
11:20:02
00276298636EXPA1
766
9.844
XLON
26/08/2021
11:20:02
00276298637EXPA1
352
9.856
XLON
26/08/2021
11:29:10
00276299584EXPA1
247
9.856
XLON
26/08/2021
11:29:10
00276299585EXPA1
511
9.854
XLON
26/08/2021
11:30:59
00276299842EXPA1
21
9.856
XLON
26/08/2021
11:31:04
00276299868EXPA1
475
9.860
XLON
26/08/2021
11:33:09
00276300103EXPA1
27
9.860
XLON
26/08/2021
11:33:29
00276300132EXPA1
165
9.858
XLON
26/08/2021
11:36:01
00276300458EXPA1
141
9.858
XLON
26/08/2021
11:36:01
00276300459EXPA1
121
9.858
XLON
26/08/2021
11:36:01
00276300460EXPA1
89
9.858
XLON
26/08/2021
11:36:01
00276300461EXPA1
230
9.858
XLON
26/08/2021
11:36:01
00276300462EXPA1
89
9.858
XLON
26/08/2021
11:36:01
00276300463EXPA1
150
9.858
XLON
26/08/2021
11:36:01
00276300464EXPA1
66
9.858
XLON
26/08/2021
11:36:01
00276300465EXPA1
130
9.858
XLON
26/08/2021
11:36:04
00276300471EXPA1
127
9.858
XLON
26/08/2021
11:36:04
00276300472EXPA1
275
9.858
XLON
26/08/2021
11:36:04
00276300473EXPA1
168
9.858
XLON
26/08/2021
11:36:04
00276300474EXPA1
200
9.856
XLON
26/08/2021
11:36:07
00276300475EXPA1
170
9.856
XLON
26/08/2021
11:36:07
00276300476EXPA1
18
9.856
XLON
26/08/2021
11:38:29
00276300694EXPA1
64
9.858
XLON
26/08/2021
11:38:41
00276300721EXPA1
88
9.858
XLON
26/08/2021
11:38:44
00276300732EXPA1
200
9.858
XLON
26/08/2021
11:38:47
00276300739EXPA1
200
9.858
XLON
26/08/2021
11:39:05
00276300764EXPA1
79
9.858
XLON
26/08/2021
11:39:20
00276300778EXPA1
200
9.858
XLON
26/08/2021
11:39:41
00276300814EXPA1
234
9.860
XLON
26/08/2021
11:41:53
00276301019EXPA1
162
9.860
XLON
26/08/2021
11:41:53
00276301020EXPA1
123
9.860
XLON
26/08/2021
11:41:53
00276301021EXPA1
132
9.860
XLON
26/08/2021
11:41:53
00276301022EXPA1
66
9.860
XLON
26/08/2021
11:41:53
00276301023EXPA1
66
9.860
XLON
26/08/2021
11:41:53
00276301024EXPA1
200
9.860
XLON
26/08/2021
11:44:14
00276301270EXPA1
158
9.860
XLON
26/08/2021
11:44:38
00276301301EXPA1
146
9.860
XLON
26/08/2021
11:44:38
00276301303EXPA1
126
9.860
XLON
26/08/2021
11:44:38
00276301304EXPA1
66
9.860
XLON
26/08/2021
11:44:38
00276301309EXPA1
80
9.860
XLON
26/08/2021
11:44:41
00276301342EXPA1
87
9.860
XLON
26/08/2021
11:44:44
00276301350EXPA1
292
9.860
XLON
26/08/2021
11:44:50
00276301360EXPA1
87
9.860
XLON
26/08/2021
11:45:08
00276301405EXPA1
6
9.860
XLON
26/08/2021
11:45:17
00276301435EXPA1
123
9.860
XLON
26/08/2021
11:45:38
00276301465EXPA1
133
9.858
XLON
26/08/2021
11:45:53
00276301509EXPA1
169
9.858
XLON
26/08/2021
11:45:53
00276301510EXPA1
66
9.858
XLON
26/08/2021
11:45:53
00276301511EXPA1
283
9.858
XLON
26/08/2021
11:45:56
00276301514EXPA1
178
9.854
XLON
26/08/2021
11:47:09
00276301629EXPA1
149
9.854
XLON
26/08/2021
11:47:09
00276301630EXPA1
116
9.854
XLON
26/08/2021
11:47:09
00276301632EXPA1
150
9.854
XLON
26/08/2021
11:47:12
00276301634EXPA1
200
9.854
XLON
26/08/2021
11:47:53
00276301675EXPA1
220
9.854
XLON
26/08/2021
11:47:53
00276301677EXPA1
276
9.854
XLON
26/08/2021
11:47:53
00276301679EXPA1
200
9.854
XLON
26/08/2021
11:48:15
00276301725EXPA1
233
9.854
XLON
26/08/2021
11:48:15
00276301726EXPA1
81
9.858
XLON
26/08/2021
11:52:51
00276302173EXPA1
127
9.858
XLON
26/08/2021
11:54:00
00276302261EXPA1
245
9.858
XLON
26/08/2021
11:54:00
00276302262EXPA1
398
9.862
XLON
26/08/2021
11:56:46
00276302625EXPA1
186
9.862
XLON
26/08/2021
11:56:54
00276302638EXPA1
166
9.862
XLON
26/08/2021
11:56:54
00276302640EXPA1
348
9.862
XLON
26/08/2021
11:56:54
00276302642EXPA1
328
9.864
XLON
26/08/2021
11:57:15
00276302705EXPA1
164
9.864
XLON
26/08/2021
11:57:15
00276302706EXPA1
25
9.864
XLON
26/08/2021
11:57:27
00276302736EXPA1
246
9.864
XLON
26/08/2021
11:57:39
00276302750EXPA1
200
9.862
XLON
26/08/2021
11:58:11
00276302802EXPA1
200
9.858
XLON
26/08/2021
11:59:57
00276302994EXPA1
210
9.854
XLON
26/08/2021
12:00:18
00276303100EXPA1
380
9.852
XLON
26/08/2021
12:01:19
00276303182EXPA1
105
9.852
XLON
26/08/2021
12:01:19
00276303183EXPA1
106
9.852
XLON
26/08/2021
12:01:20
00276303184EXPA1
23
9.854
XLON
26/08/2021
12:03:28
00276303456EXPA1
35
9.856
XLON
26/08/2021
12:05:13
00276303628EXPA1
200
9.856
XLON
26/08/2021
12:06:13
00276303741EXPA1
26
9.856
XLON
26/08/2021
12:06:52
00276303790EXPA1
172
9.856
XLON
26/08/2021
12:06:55
00276303799EXPA1
200
9.852
XLON
26/08/2021
12:08:34
00276303973EXPA1
558
9.856
XLON
26/08/2021
12:09:52
00276304088EXPA1
198
9.856
XLON
26/08/2021
12:09:52
00276304089EXPA1
197
9.856
XLON
26/08/2021
12:09:52
00276304090EXPA1
523
9.850
XLON
26/08/2021
12:09:52
00276304091EXPA1
603
9.858
XLON
26/08/2021
12:15:54
00276304879EXPA1
200
9.858
XLON
26/08/2021
12:16:11
00276304915EXPA1
136
9.858
XLON
26/08/2021
12:16:11
00276304917EXPA1
3
9.856
XLON
26/08/2021
12:16:39
00276304987EXPA1
412
9.856
XLON
26/08/2021
12:16:39
00276304990EXPA1
137
9.856
XLON
26/08/2021
12:16:44
00276305004EXPA1
251
9.856
XLON
26/08/2021
12:16:44
00276305005EXPA1
151
9.856
XLON
26/08/2021
12:16:44
00276305007EXPA1
122
9.856
XLON
26/08/2021
12:16:44
00276305008EXPA1
136
9.856
XLON
26/08/2021
12:16:56
00276305057EXPA1
280
9.856
XLON
26/08/2021
12:16:56
00276305059EXPA1
260
9.856
XLON
26/08/2021
12:16:56
00276305060EXPA1
144
9.856
XLON
26/08/2021
12:16:56
00276305061EXPA1
123
9.854
XLON
26/08/2021
12:18:09
00276305207EXPA1
200
9.854
XLON
26/08/2021
12:18:12
00276305214EXPA1
180
9.852
XLON
26/08/2021
12:20:44
00276305559EXPA1
289
9.852
XLON
26/08/2021
12:20:44
00276305560EXPA1
200
9.850
XLON
26/08/2021
12:20:49
00276305575EXPA1
114
9.852
XLON
26/08/2021
12:20:52
00276305582EXPA1
116
9.852
XLON
26/08/2021
12:20:52
00276305583EXPA1
319
9.852
XLON
26/08/2021
12:20:52
00276305584EXPA1
284
9.852
XLON
26/08/2021
12:20:52
00276305585EXPA1
120
9.854
XLON
26/08/2021
12:20:58
00276305591EXPA1
165
9.854
XLON
26/08/2021
12:20:58
00276305592EXPA1
107
9.854
XLON
26/08/2021
12:20:58
00276305593EXPA1
134
9.854
XLON
26/08/2021
12:20:58
00276305595EXPA1
38
9.854
XLON
26/08/2021
12:20:58
00276305596EXPA1
647
9.854
XLON
26/08/2021
12:21:58
00276305711EXPA1
27
9.866
XLON
26/08/2021
12:25:04
00276306107EXPA1
150
9.866
XLON
26/08/2021
12:25:04
00276306108EXPA1
369
9.866
XLON
26/08/2021
12:25:04
00276306109EXPA1
279
9.866
XLON
26/08/2021
12:25:04
00276306110EXPA1
124
9.866
XLON
26/08/2021
12:25:04
00276306111EXPA1
290
9.866
XLON
26/08/2021
12:25:04
00276306112EXPA1
1198
9.866
XLON
26/08/2021
12:25:04
00276306113EXPA1
535
9.860
XLON
26/08/2021
12:26:55
00276306344EXPA1
182
9.862
XLON
26/08/2021
12:27:54
00276306440EXPA1
752
9.858
XLON
26/08/2021
12:31:10
00276306834EXPA1
211
9.858
XLON
26/08/2021
12:31:10
00276306835EXPA1
753
9.856
XLON
26/08/2021
12:34:26
00276307389EXPA1
270
9.852
XLON
26/08/2021
12:36:30
00276307787EXPA1
562
9.852
XLON
26/08/2021
12:36:30
00276307800EXPA1
39
9.848
XLON
26/08/2021
12:39:04
00276308205EXPA1
257
9.848
XLON
26/08/2021
12:39:04
00276308208EXPA1
200
9.844
XLON
26/08/2021
12:40:47
00276308506EXPA1
114
9.844
XLON
26/08/2021
12:40:47
00276308507EXPA1
115
9.844
XLON
26/08/2021
12:40:47
00276308508EXPA1
89
9.854
XLON
26/08/2021
12:43:24
00276308819EXPA1
2291
9.854
XLON
26/08/2021
12:43:24
00276308821EXPA1
200
9.850
XLON
26/08/2021
12:45:09
00276309078EXPA1
556
9.856
XLON
26/08/2021
12:49:16
00276309771EXPA1
85
9.856
XLON
26/08/2021
12:49:16
00276309772EXPA1
169
9.856
XLON
26/08/2021
12:49:16
00276309773EXPA1
21
9.854
XLON
26/08/2021
12:52:27
00276310188EXPA1
57
9.854
XLON
26/08/2021
12:52:27
00276310189EXPA1
318
9.854
XLON
26/08/2021
12:52:27
00276310190EXPA1
499
9.854
XLON
26/08/2021
12:55:12
00276310691EXPA1
198
9.854
XLON
26/08/2021
12:55:12
00276310697EXPA1
173
9.854
XLON
26/08/2021
12:55:29
00276310757EXPA1
449
9.854
XLON
26/08/2021
12:55:29
00276310758EXPA1
61
9.854
XLON
26/08/2021
12:55:29
00276310760EXPA1
420
9.852
XLON
26/08/2021
12:56:17
00276310875EXPA1
280
9.848
XLON
26/08/2021
12:57:20
00276310985EXPA1
436
9.848
XLON
26/08/2021
12:57:20
00276310986EXPA1
200
9.848
XLON
26/08/2021
12:58:22
00276311120EXPA1
33
9.848
XLON
26/08/2021
12:58:27
00276311126EXPA1
532
9.846
XLON
26/08/2021
12:59:55
00276311392EXPA1
1178
9.844
XLON
26/08/2021
13:00:43
00276311568EXPA1
34
9.842
XLON
26/08/2021
13:02:25
00276311918EXPA1
679
9.846
XLON
26/08/2021
13:04:03
00276312161EXPA1
799
9.846
XLON
26/08/2021
13:04:03
00276312162EXPA1
200
9.846
XLON
26/08/2021
13:04:03
00276312163EXPA1
264
9.846
XLON
26/08/2021
13:04:03
00276312164EXPA1
696
9.846
XLON
26/08/2021
13:05:55
00276312381EXPA1
533
9.842
XLON
26/08/2021
13:08:52
00276312836EXPA1
204
9.844
XLON
26/08/2021
13:09:48
00276312962EXPA1
120
9.844
XLON
26/08/2021
13:09:48
00276312963EXPA1
138
9.844
XLON
26/08/2021
13:09:48
00276312965EXPA1
66
9.844
XLON
26/08/2021
13:09:48
00276312967EXPA1
134
9.844
XLON
26/08/2021
13:09:48
00276312968EXPA1
35
9.844
XLON
26/08/2021
13:09:48
00276312969EXPA1
608
9.842
XLON
26/08/2021
13:11:39
00276313243EXPA1
402
9.842
XLON
26/08/2021
13:11:39
00276313244EXPA1
493
9.832
XLON
26/08/2021
13:13:08
00276313446EXPA1
200
9.840
XLON
26/08/2021
13:16:03
00276313904EXPA1
303
9.840
XLON
26/08/2021
13:16:09
00276313921EXPA1
1132
9.840
XLON
26/08/2021
13:16:09
00276313922EXPA1
590
9.840
XLON
26/08/2021
13:16:21
00276313952EXPA1
264
9.840
XLON
26/08/2021
13:16:21
00276313953EXPA1
324
9.840
XLON
26/08/2021
13:16:21
00276313954EXPA1
200
9.834
XLON
26/08/2021
13:18:09
00276314232EXPA1
290
9.834
XLON
26/08/2021
13:18:12
00276314241EXPA1
150
9.834
XLON
26/08/2021
13:18:12
00276314242EXPA1
142
9.834
XLON
26/08/2021
13:18:12
00276314243EXPA1
200
9.834
XLON
26/08/2021
13:18:12
00276314244EXPA1
124
9.834
XLON
26/08/2021
13:18:12
00276314245EXPA1
301
9.834
XLON
26/08/2021
13:18:12
00276314246EXPA1
34
9.834
XLON
26/08/2021
13:21:44
00276314823EXPA1
38
9.834
XLON
26/08/2021
13:21:45
00276314824EXPA1
488
9.834
XLON
26/08/2021
13:21:45
00276314825EXPA1
1006
9.834
XLON
26/08/2021
13:21:45
00276314826EXPA1
249
9.828
XLON
26/08/2021
13:23:33
00276315141EXPA1
65
9.828
XLON
26/08/2021
13:23:33
00276315142EXPA1
436
9.828
XLON
26/08/2021
13:23:33
00276315143EXPA1
76
9.828
XLON
26/08/2021
13:23:33
00276315144EXPA1
142
9.828
XLON
26/08/2021
13:23:33
00276315145EXPA1
464
9.828
XLON
26/08/2021
13:23:33
00276315146EXPA1
491
9.828
XLON
26/08/2021
13:24:37
00276315323EXPA1
395
9.824
XLON
26/08/2021
13:26:37
00276315737EXPA1
761
9.828
XLON
26/08/2021
13:27:04
00276315860EXPA1
297
9.828
XLON
26/08/2021
13:27:22
00276315917EXPA1
451
9.828
XLON
26/08/2021
13:27:22
00276315918EXPA1
1503
9.828
XLON
26/08/2021
13:29:20
00276316257EXPA1
200
9.816
XLON
26/08/2021
13:30:54
00276317031EXPA1
1000
9.818
XLON
26/08/2021
13:31:05
00276317086EXPA1
421
9.818
XLON
26/08/2021
13:31:05
00276317087EXPA1
159
9.824
XLON
26/08/2021
13:33:03
00276317608EXPA1
180
9.824
XLON
26/08/2021
13:33:03
00276317609EXPA1
596
9.824
XLON
26/08/2021
13:33:03
00276317610EXPA1
516
9.824
XLON
26/08/2021
13:33:03
00276317611EXPA1
425
9.836
XLON
26/08/2021
13:35:27
00276318259EXPA1
976
9.836
XLON
26/08/2021
13:35:27
00276318260EXPA1
1089
9.830
XLON
26/08/2021
13:36:54
00276318631EXPA1
390
9.818
XLON
26/08/2021
13:39:38
00276319359EXPA1
737
9.818
XLON
26/08/2021
13:39:41
00276319365EXPA1
258
9.818
XLON
26/08/2021
13:39:41
00276319366EXPA1
225
9.826
XLON
26/08/2021
13:41:35
00276319706EXPA1
996
9.826
XLON
26/08/2021
13:41:35
00276319707EXPA1
196
9.832
XLON
26/08/2021
13:42:55
00276320003EXPA1
37
9.830
XLON
26/08/2021
13:43:17
00276320056EXPA1
160
9.826
XLON
26/08/2021
13:43:32
00276320137EXPA1
31
9.824
XLON
26/08/2021
13:43:49
00276320181EXPA1
45
9.824
XLON
26/08/2021
13:43:49
00276320182EXPA1
152
9.828
XLON
26/08/2021
13:45:34
00276320659EXPA1
689
9.828
XLON
26/08/2021
13:45:39
00276320700EXPA1
1074
9.828
XLON
26/08/2021
13:45:39
00276320701EXPA1
574
9.832
XLON
26/08/2021
13:46:34
00276320982EXPA1
498
9.838
XLON
26/08/2021
13:47:41
00276321192EXPA1
200
9.842
XLON
26/08/2021
13:48:38
00276321516EXPA1
965
9.842
XLON
26/08/2021
13:48:38
00276321517EXPA1
451
9.838
XLON
26/08/2021
13:49:14
00276321620EXPA1
470
9.828
XLON
26/08/2021
13:50:46
00276321988EXPA1
976
9.828
XLON
26/08/2021
13:50:46
00276321989EXPA1
77
9.828
XLON
26/08/2021
13:50:46
00276321990EXPA1
137
9.826
XLON
26/08/2021
13:53:03
00276322408EXPA1
631
9.826
XLON
26/08/2021
13:53:03
00276322409EXPA1
681
9.826
XLON
26/08/2021
13:53:03
00276322412EXPA1
20
9.828
XLON
26/08/2021
13:54:39
00276322710EXPA1
176
9.828
XLON
26/08/2021
13:54:42
00276322720EXPA1
1217
9.828
XLON
26/08/2021
13:54:49
00276322748EXPA1
407
9.826
XLON
26/08/2021
13:55:41
00276322899EXPA1
431
9.822
XLON
26/08/2021
13:57:17
00276323351EXPA1
878
9.822
XLON
26/08/2021
13:57:17
00276323352EXPA1
147
9.820
XLON
26/08/2021
13:57:17
00276323353EXPA1
999
9.830
XLON
26/08/2021
13:59:30
00276323982EXPA1
451
9.830
XLON
26/08/2021
13:59:30
00276323984EXPA1
210
9.830
XLON
26/08/2021
14:01:09
00276324558EXPA1
143
9.830
XLON
26/08/2021
14:01:09
00276324559EXPA1
150
9.830
XLON
26/08/2021
14:01:09
00276324560EXPA1
967
9.830
XLON
26/08/2021
14:01:22
00276324609EXPA1
376
9.828
XLON
26/08/2021
14:03:44
00276325273EXPA1
1001
9.828
XLON
26/08/2021
14:03:44
00276325274EXPA1
1089
9.832
XLON
26/08/2021
14:05:24
00276325715EXPA1
510
9.832
XLON
26/08/2021
14:05:24
00276325716EXPA1
801
9.834
XLON
26/08/2021
14:06:51
00276326016EXPA1
180
9.834
XLON
26/08/2021
14:06:51
00276326017EXPA1
202
9.832
XLON
26/08/2021
14:07:54
00276326275EXPA1
335
9.832
XLON
26/08/2021
14:07:54
00276326276EXPA1
526
9.832
XLON
26/08/2021
14:09:15
00276326705EXPA1
843
9.832
XLON
26/08/2021
14:09:15
00276326706EXPA1
200
9.832
XLON
26/08/2021
14:11:10
00276327067EXPA1
226
9.832
XLON
26/08/2021
14:11:29
00276327115EXPA1
153
9.832
XLON
26/08/2021
14:11:29
00276327116EXPA1
132
9.832
XLON
26/08/2021
14:11:29
00276327117EXPA1
431
9.832
XLON
26/08/2021
14:11:29
00276327118EXPA1
417
9.832
XLON
26/08/2021
14:11:29
00276327119EXPA1
146
9.832
XLON
26/08/2021
14:11:29
00276327120EXPA1
122
9.832
XLON
26/08/2021
14:13:13
00276327619EXPA1
455
9.832
XLON
26/08/2021
14:13:13
00276327620EXPA1
11
9.832
XLON
26/08/2021
14:13:51
00276327776EXPA1
123
9.832
XLON
26/08/2021
14:13:51
00276327777EXPA1
120
9.832
XLON
26/08/2021
14:14:07
00276327886EXPA1
200
9.842
XLON
26/08/2021
14:15:28
00276328223EXPA1
73
9.842
XLON
26/08/2021
14:15:28
00276328225EXPA1
249
9.836
XLON
26/08/2021
14:18:33
00276328987EXPA1
112
9.836
XLON
26/08/2021
14:18:33
00276328989EXPA1
330
9.834
XLON
26/08/2021
14:19:46
00276329247EXPA1
280
9.834
XLON
26/08/2021
14:20:26
00276329383EXPA1
1019
9.834
XLON
26/08/2021
14:20:26
00276329384EXPA1
1538
9.838
XLON
26/08/2021
14:22:09
00276329945EXPA1
273
9.834
XLON
26/08/2021
14:24:16
00276330403EXPA1
591
9.834
XLON
26/08/2021
14:24:16
00276330404EXPA1
529
9.834
XLON
26/08/2021
14:24:16
00276330405EXPA1
147
9.832
XLON
26/08/2021
14:25:32
00276330829EXPA1
1429
9.832
XLON
26/08/2021
14:25:32
00276330830EXPA1
927
9.818
XLON
26/08/2021
14:27:32
00276332226EXPA1
595
9.818
XLON
26/08/2021
14:27:32
00276332227EXPA1
779
9.826
XLON
26/08/2021
14:28:55
00276332545EXPA1
456
9.826
XLON
26/08/2021
14:28:55
00276332547EXPA1
653
9.828
XLON
26/08/2021
14:29:59
00276332828EXPA1
461
9.838
XLON
26/08/2021
14:30:58
00276333106EXPA1
702
9.838
XLON
26/08/2021
14:30:58
00276333107EXPA1
582
9.842
XLON
26/08/2021
14:31:41
00276333324EXPA1
90
9.842
XLON
26/08/2021
14:33:08
00276333701EXPA1
62
9.842
XLON
26/08/2021
14:33:08
00276333702EXPA1
152
9.842
XLON
26/08/2021
14:33:08
00276333703EXPA1
157
9.842
XLON
26/08/2021
14:33:08
00276333704EXPA1
1231
9.838
XLON
26/08/2021
14:33:54
00276333946EXPA1
250
9.832
XLON
26/08/2021
14:35:09
00276334242EXPA1
244
9.832
XLON
26/08/2021
14:35:09
00276334243EXPA1
1273
9.840
XLON
26/08/2021
14:35:44
00276334444EXPA1
492
9.828
XLON
26/08/2021
14:37:31
00276334779EXPA1
1140
9.828
XLON
26/08/2021
14:37:31
00276334780EXPA1
200
9.826
XLON
26/08/2021
14:39:05
00276335199EXPA1
537
9.828
XLON
26/08/2021
14:39:38
00276335365EXPA1
455
9.828
XLON
26/08/2021
14:39:38
00276335366EXPA1
380
9.828
XLON
26/08/2021
14:39:38
00276335367EXPA1
370
9.828
XLON
26/08/2021
14:39:38
00276335368EXPA1
66
9.828
XLON
26/08/2021
14:39:38
00276335370EXPA1
26
9.820
XLON
26/08/2021
14:41:20
00276335864EXPA1
125
9.820
XLON
26/08/2021
14:41:20
00276335865EXPA1
228
9.820
XLON
26/08/2021
14:41:20
00276335866EXPA1
108
9.820
XLON
26/08/2021
14:41:20
00276335867EXPA1
171
9.820
XLON
26/08/2021
14:41:20
00276335868EXPA1
222
9.820
XLON
26/08/2021
14:41:20
00276335869EXPA1
482
9.816
XLON
26/08/2021
14:41:49
00276335979EXPA1
228
9.812
XLON
26/08/2021
14:43:04
00276336277EXPA1
376
9.812
XLON
26/08/2021
14:43:04
00276336278EXPA1
379
9.812
XLON
26/08/2021
14:43:04
00276336279EXPA1
461
9.812
XLON
26/08/2021
14:43:04
00276336280EXPA1
107
9.804
XLON
26/08/2021
14:44:37
00276336903EXPA1
29
9.806
XLON
26/08/2021
14:44:50
00276336972EXPA1
102
9.806
XLON
26/08/2021
14:44:50
00276336973EXPA1
95
9.806
XLON
26/08/2021
14:44:50
00276336974EXPA1
393
9.806
XLON
26/08/2021
14:44:59
00276337005EXPA1
84
9.806
XLON
26/08/2021
14:44:59
00276337006EXPA1
390
9.806
XLON
26/08/2021
14:44:59
00276337007EXPA1
408
9.806
XLON
26/08/2021
14:44:59
00276337008EXPA1
424
9.810
XLON
26/08/2021
14:46:28
00276337518EXPA1
643
9.810
XLON
26/08/2021
14:46:41
00276337568EXPA1
3
9.806
XLON
26/08/2021
14:47:47
00276337950EXPA1
262
9.806
XLON
26/08/2021
14:47:55
00276337989EXPA1
1252
9.806
XLON
26/08/2021
14:47:55
00276337990EXPA1
170
9.798
XLON
26/08/2021
14:49:01
00276338471EXPA1
338
9.798
XLON
26/08/2021
14:49:01
00276338472EXPA1
1560
9.798
XLON
26/08/2021
14:50:19
00276338920EXPA1
171
9.794
XLON
26/08/2021
14:50:44
00276339082EXPA1
212
9.794
XLON
26/08/2021
14:50:44
00276339083EXPA1
125
9.790
XLON
26/08/2021
14:51:51
00276339415EXPA1
203
9.790
XLON
26/08/2021
14:52:06
00276339471EXPA1
1005
9.790
XLON
26/08/2021
14:52:06
00276339472EXPA1
486
9.784
XLON
26/08/2021
14:53:02
00276339747EXPA1
169
9.782
XLON
26/08/2021
14:53:48
00276339925EXPA1
43
9.782
XLON
26/08/2021
14:53:48
00276339926EXPA1
129
9.782
XLON
26/08/2021
14:53:48
00276339927EXPA1
321
9.782
XLON
26/08/2021
14:53:48
00276339928EXPA1
195
9.780
XLON
26/08/2021
14:54:25
00276340151EXPA1
176
9.780
XLON
26/08/2021
14:54:25
00276340152EXPA1
172
9.780
XLON
26/08/2021
14:54:25
00276340153EXPA1
175
9.780
XLON
26/08/2021
14:54:55
00276340244EXPA1
515
9.780
XLON
26/08/2021
14:54:55
00276340245EXPA1
354
9.780
XLON
26/08/2021
14:54:55
00276340246EXPA1
10
9.780
XLON
26/08/2021
14:54:55
00276340247EXPA1
156
9.788
XLON
26/08/2021
14:56:03
00276340526EXPA1
280
9.788
XLON
26/08/2021
14:56:03
00276340527EXPA1
390
9.788
XLON
26/08/2021
14:56:03
00276340528EXPA1
89
9.788
XLON
26/08/2021
14:56:03
00276340529EXPA1
897
9.782
XLON
26/08/2021
14:57:33
00276340901EXPA1
297
9.782
XLON
26/08/2021
14:57:33
00276340902EXPA1
1161
9.782
XLON
26/08/2021
14:59:11
00276341236EXPA1
304
9.782
XLON
26/08/2021
14:59:11
00276341237EXPA1
285
9.786
XLON
26/08/2021
14:59:46
00276341510EXPA1
287
9.788
XLON
26/08/2021
14:59:58
00276341736EXPA1
400
9.788
XLON
26/08/2021
14:59:58
00276341737EXPA1
62
9.788
XLON
26/08/2021
14:59:58
00276341738EXPA1
125
9.788
XLON
26/08/2021
14:59:58
00276341739EXPA1
327
9.788
XLON
26/08/2021
14:59:58
00276341740EXPA1
799
9.788
XLON
26/08/2021
15:01:31
00276342409EXPA1
500
9.788
XLON
26/08/2021
15:01:31
00276342410EXPA1
183
9.788
XLON
26/08/2021
15:01:31
00276342411EXPA1
415
9.786
XLON
26/08/2021
15:02:05
00276342639EXPA1
194
9.786
XLON
26/08/2021
15:03:09
00276342988EXPA1
99
9.786
XLON
26/08/2021
15:03:09
00276342989EXPA1
349
9.786
XLON
26/08/2021
15:03:09
00276342990EXPA1
753
9.786
XLON
26/08/2021
15:03:09
00276342991EXPA1
232
9.786
XLON
26/08/2021
15:04:04
00276343298EXPA1
100
9.786
XLON
26/08/2021
15:04:04
00276343300EXPA1
100
9.786
XLON
26/08/2021
15:04:04
00276343301EXPA1
10
9.786
XLON
26/08/2021
15:04:07
00276343308EXPA1
422
9.786
XLON
26/08/2021
15:04:19
00276343341EXPA1
320
9.786
XLON
26/08/2021
15:04:19
00276343342EXPA1
122
9.786
XLON
26/08/2021
15:04:19
00276343343EXPA1
110
9.786
XLON
26/08/2021
15:04:19
00276343344EXPA1
343
9.786
XLON
26/08/2021
15:04:19
00276343345EXPA1
193
9.786
XLON
26/08/2021
15:04:19
00276343346EXPA1
100
9.786
XLON
26/08/2021
15:04:19
00276343347EXPA1
100
9.786
XLON
26/08/2021
15:04:19
00276343348EXPA1
100
9.786
XLON
26/08/2021
15:04:19
00276343349EXPA1
149
9.786
XLON
26/08/2021
15:04:19
00276343350EXPA1
62
9.786
XLON
26/08/2021
15:04:19
00276343351EXPA1
100
9.786
XLON
26/08/2021
15:04:19
00276343352EXPA1
200
9.784
XLON
26/08/2021
15:04:19
00276343353EXPA1
320
9.784
XLON
26/08/2021
15:04:19
00276343354EXPA1
87
9.782
XLON
26/08/2021
15:05:01
00276343508EXPA1
150
9.782
XLON
26/08/2021
15:05:21
00276343592EXPA1
280
9.782
XLON
26/08/2021
15:05:21
00276343593EXPA1
240
9.782
XLON
26/08/2021
15:05:21
00276343594EXPA1
123
9.782
XLON
26/08/2021
15:05:21
00276343595EXPA1
200
9.780
XLON
26/08/2021
15:05:34
00276343632EXPA1
321
9.780
XLON
26/08/2021
15:05:35
00276343635EXPA1
100
9.780
XLON
26/08/2021
15:05:35
00276343636EXPA1
100
9.780
XLON
26/08/2021
15:05:35
00276343637EXPA1
100
9.780
XLON
26/08/2021
15:05:35
00276343638EXPA1
376
9.780
XLON
26/08/2021
15:05:37
00276343653EXPA1
161
9.780
XLON
26/08/2021
15:05:39
00276343674EXPA1
62
9.780
XLON
26/08/2021
15:05:39
00276343675EXPA1
100
9.780
XLON
26/08/2021
15:05:39
00276343676EXPA1
46
9.780
XLON
26/08/2021
15:05:39
00276343677EXPA1
105
9.780
XLON
26/08/2021
15:05:39
00276343678EXPA1
336
9.780
XLON
26/08/2021
15:05:39
00276343679EXPA1
172
9.780
XLON
26/08/2021
15:05:39
00276343680EXPA1
200
9.780
XLON
26/08/2021
15:05:59
00276343799EXPA1
200
9.778
XLON
26/08/2021
15:06:00
00276343845EXPA1
280
9.778
XLON
26/08/2021
15:06:00
00276343846EXPA1
40
9.776
XLON
26/08/2021
15:06:58
00276344195EXPA1
378
9.776
XLON
26/08/2021
15:06:58
00276344196EXPA1
128
9.776
XLON
26/08/2021
15:06:58
00276344197EXPA1
26
9.776
XLON
26/08/2021
15:08:13
00276344526EXPA1
1578
9.776
XLON
26/08/2021
15:08:14
00276344539EXPA1
250
9.776
XLON
26/08/2021
15:09:33
00276344987EXPA1
125
9.776
XLON
26/08/2021
15:09:33
00276344988EXPA1
62
9.776
XLON
26/08/2021
15:09:38
00276345012EXPA1
218
9.776
XLON
26/08/2021
15:09:38
00276345013EXPA1
208
9.776
XLON
26/08/2021
15:09:38
00276345014EXPA1
150
9.776
XLON
26/08/2021
15:09:38
00276345015EXPA1
132
9.776
XLON
26/08/2021
15:09:38
00276345016EXPA1
121
9.776
XLON
26/08/2021
15:10:14
00276345276EXPA1
1186
9.776
XLON
26/08/2021
15:10:14
00276345277EXPA1
153
9.776
XLON
26/08/2021
15:10:14
00276345278EXPA1
277
9.776
XLON
26/08/2021
15:10:52
00276345435EXPA1
62
9.776
XLON
26/08/2021
15:10:52
00276345436EXPA1
45
9.776
XLON
26/08/2021
15:10:52
00276345437EXPA1
265
9.774
XLON
26/08/2021
15:11:01
00276345470EXPA1
98
9.778
XLON
26/08/2021
15:11:13
00276345530EXPA1
275
9.778
XLON
26/08/2021
15:11:13
00276345531EXPA1
2
9.778
XLON
26/08/2021
15:11:13
00276345532EXPA1
153
9.778
XLON
26/08/2021
15:12:09
00276345835EXPA1
62
9.778
XLON
26/08/2021
15:12:09
00276345836EXPA1
259
9.778
XLON
26/08/2021
15:12:09
00276345837EXPA1
112
9.778
XLON
26/08/2021
15:12:09
00276345838EXPA1
128
9.778
XLON
26/08/2021
15:12:09
00276345839EXPA1
547
9.778
XLON
26/08/2021
15:12:09
00276345840EXPA1
90
9.778
XLON
26/08/2021
15:12:20
00276345883EXPA1
62
9.778
XLON
26/08/2021
15:12:20
00276345884EXPA1
131
9.778
XLON
26/08/2021
15:12:20
00276345885EXPA1
554
9.778
XLON
26/08/2021
15:12:29
00276345960EXPA1
254
9.778
XLON
26/08/2021
15:12:30
00276345979EXPA1
307
9.778
XLON
26/08/2021
15:12:34
00276345986EXPA1
1440
9.778
XLON
26/08/2021
15:13:55
00276346329EXPA1
1346
9.774
XLON
26/08/2021
15:15:27
00276346895EXPA1
130
9.774
XLON
26/08/2021
15:15:27
00276346896EXPA1
455
9.774
XLON
26/08/2021
15:17:09
00276347505EXPA1
540
9.774
XLON
26/08/2021
15:17:09
00276347506EXPA1
240
9.772
XLON
26/08/2021
15:17:24
00276347598EXPA1
50
9.774
XLON
26/08/2021
15:18:08
00276347848EXPA1
108
9.774
XLON
26/08/2021
15:18:08
00276347849EXPA1
73
9.774
XLON
26/08/2021
15:18:08
00276347850EXPA1
2
9.776
XLON
26/08/2021
15:18:19
00276347928EXPA1
200
9.778
XLON
26/08/2021
15:18:49
00276348111EXPA1
123
9.778
XLON
26/08/2021
15:18:49
00276348112EXPA1
150
9.778
XLON
26/08/2021
15:18:49
00276348113EXPA1
319
9.778
XLON
26/08/2021
15:18:49
00276348114EXPA1
534
9.778
XLON
26/08/2021
15:18:49
00276348115EXPA1
393
9.778
XLON
26/08/2021
15:19:04
00276348178EXPA1
93
9.778
XLON
26/08/2021
15:19:04
00276348179EXPA1
132
9.778
XLON
26/08/2021
15:19:04
00276348180EXPA1
269
9.778
XLON
26/08/2021
15:19:04
00276348181EXPA1
30
9.778
XLON
26/08/2021
15:19:04
00276348182EXPA1
66
9.778
XLON
26/08/2021
15:19:04
00276348183EXPA1
28
9.780
XLON
26/08/2021
15:19:15
00276348239EXPA1
338
9.782
XLON
26/08/2021
15:19:54
00276348473EXPA1
178
9.784
XLON
26/08/2021
15:20:14
00276348622EXPA1
62
9.784
XLON
26/08/2021
15:20:14
00276348623EXPA1
171
9.784
XLON
26/08/2021
15:20:14
00276348624EXPA1
148
9.784
XLON
26/08/2021
15:20:14
00276348625EXPA1
325
9.786
XLON
26/08/2021
15:20:32
00276348742EXPA1
861
9.786
XLON
26/08/2021
15:20:43
00276348823EXPA1
208
9.786
XLON
26/08/2021
15:20:43
00276348824EXPA1
100
9.786
XLON
26/08/2021
15:20:52
00276348912EXPA1
62
9.786
XLON
26/08/2021
15:20:52
00276348913EXPA1
148
9.786
XLON
26/08/2021
15:20:52
00276348914EXPA1
197
9.786
XLON
26/08/2021
15:21:02
00276348987EXPA1
220
9.790
XLON
26/08/2021
15:21:29
00276349201EXPA1
222
9.790
XLON
26/08/2021
15:21:29
00276349203EXPA1
23
9.788
XLON
26/08/2021
15:21:37
00276349253EXPA1
276
9.790
XLON
26/08/2021
15:22:43
00276349652EXPA1
287
9.790
XLON
26/08/2021
15:22:43
00276349653EXPA1
123
9.790
XLON
26/08/2021
15:22:46
00276349667EXPA1
569
9.790
XLON
26/08/2021
15:22:46
00276349668EXPA1
220
9.788
XLON
26/08/2021
15:23:37
00276349987EXPA1
237
9.788
XLON
26/08/2021
15:23:47
00276350027EXPA1
827
9.788
XLON
26/08/2021
15:23:47
00276350028EXPA1
120
9.788
XLON
26/08/2021
15:23:51
00276350035EXPA1
370
9.788
XLON
26/08/2021
15:23:51
00276350036EXPA1
67
9.788
XLON
26/08/2021
15:23:51
00276350037EXPA1
362
9.788
XLON
26/08/2021
15:23:51
00276350038EXPA1
8
9.788
XLON
26/08/2021
15:23:51
00276350039EXPA1
174
9.788
XLON
26/08/2021
15:23:51
00276350040EXPA1
200
9.788
XLON
26/08/2021
15:23:55
00276350093EXPA1
150
9.788
XLON
26/08/2021
15:23:55
00276350094EXPA1
190
9.788
XLON
26/08/2021
15:23:55
00276350095EXPA1
504
9.788
XLON
26/08/2021
15:23:59
00276350146EXPA1
278
9.786
XLON
26/08/2021
15:24:09
00276350245EXPA1
278
9.786
XLON
26/08/2021
15:24:13
00276350282EXPA1
181
9.786
XLON
26/08/2021
15:24:13
00276350283EXPA1
66
9.786
XLON
26/08/2021
15:24:13
00276350284EXPA1
174
9.786
XLON
26/08/2021
15:24:13
00276350285EXPA1
17
9.784
XLON
26/08/2021
15:25:51
00276351102EXPA1
312
9.784
XLON
26/08/2021
15:25:51
00276351103EXPA1
52
9.786
XLON
26/08/2021
15:26:14
00276351315EXPA1
237
9.786
XLON
26/08/2021
15:26:14
00276351316EXPA1
125
9.786
XLON
26/08/2021
15:26:14
00276351317EXPA1
174
9.786
XLON
26/08/2021
15:26:14
00276351318EXPA1
66
9.786
XLON
26/08/2021
15:26:14
00276351319EXPA1
158
9.786
XLON
26/08/2021
15:26:14
00276351320EXPA1
343
9.786
XLON
26/08/2021
15:26:15
00276351334EXPA1
58
9.788
XLON
26/08/2021
15:26:53
00276351565EXPA1
150
9.788
XLON
26/08/2021
15:26:53
00276351566EXPA1
296
9.788
XLON
26/08/2021
15:26:53
00276351567EXPA1
169
9.788
XLON
26/08/2021
15:26:53
00276351568EXPA1
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.ENDPOSDKABNABKDKFB
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