REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
02/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 02/09/2021 it has purchased a total of 333,350 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
187,961
30,800
89,058
25,531
Highest price paid (per ordinary share)
10.015
10.005
10.015
10.005
Lowest price paid (per ordinary share)
9.884
9.934
9.912
9.934
Volume weighted average price paid (per ordinary share)
9.9694
9.9718
9.9718
9.9709
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 1,261,903,035 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 1,191,413,082 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
242
9.984
BATE
02/09/2021
07:13:53
00276789223EXPA1
228
9.996
BATE
02/09/2021
07:15:52
00276789442EXPA1
126
9.996
BATE
02/09/2021
07:15:52
00276789443EXPA1
501
9.996
BATE
02/09/2021
07:15:52
00276789444EXPA1
37
9.996
BATE
02/09/2021
07:15:52
00276789445EXPA1
577
9.990
BATE
02/09/2021
07:25:31
00276790740EXPA1
260
9.990
BATE
02/09/2021
07:32:50
00276791864EXPA1
118
10.000
BATE
02/09/2021
08:01:52
00276796200EXPA1
180
10.000
BATE
02/09/2021
08:07:40
00276797269EXPA1
77
10.005
BATE
02/09/2021
08:12:29
00276798177EXPA1
56
10.005
BATE
02/09/2021
08:12:29
00276798179EXPA1
197
10.005
BATE
02/09/2021
08:12:29
00276798181EXPA1
304
9.986
BATE
02/09/2021
08:24:41
00276799820EXPA1
47
9.986
BATE
02/09/2021
08:24:41
00276799822EXPA1
252
9.980
BATE
02/09/2021
08:27:14
00276800095EXPA1
90
9.980
BATE
02/09/2021
08:27:14
00276800097EXPA1
229
9.980
BATE
02/09/2021
08:27:14
00276800098EXPA1
479
9.982
BATE
02/09/2021
08:31:07
00276800647EXPA1
273
9.992
BATE
02/09/2021
08:39:35
00276802003EXPA1
37
10.000
BATE
02/09/2021
08:51:32
00276803456EXPA1
279
10.000
BATE
02/09/2021
08:51:32
00276803457EXPA1
13
9.998
BATE
02/09/2021
09:05:32
00276805299EXPA1
443
9.954
BATE
02/09/2021
09:16:46
00276807124EXPA1
148
9.954
BATE
02/09/2021
09:16:46
00276807127EXPA1
228
9.960
BATE
02/09/2021
09:34:40
00276811989EXPA1
100
9.960
BATE
02/09/2021
09:34:40
00276811990EXPA1
86
9.964
BATE
02/09/2021
09:35:04
00276812129EXPA1
468
9.964
BATE
02/09/2021
09:35:04
00276812130EXPA1
500
9.964
BATE
02/09/2021
09:35:04
00276812131EXPA1
137
9.964
BATE
02/09/2021
09:37:06
00276812708EXPA1
936
9.964
BATE
02/09/2021
09:37:06
00276812709EXPA1
10
9.964
BATE
02/09/2021
09:37:06
00276812710EXPA1
348
9.964
BATE
02/09/2021
09:37:06
00276812711EXPA1
256
9.958
BATE
02/09/2021
09:48:25
00276815191EXPA1
100
9.950
BATE
02/09/2021
09:55:33
00276816986EXPA1
1000
9.954
BATE
02/09/2021
09:57:26
00276817402EXPA1
156
9.954
BATE
02/09/2021
09:57:26
00276817403EXPA1
225
9.956
BATE
02/09/2021
09:59:59
00276817932EXPA1
146
9.956
BATE
02/09/2021
10:00:29
00276818037EXPA1
81
9.956
BATE
02/09/2021
10:00:29
00276818042EXPA1
133
9.956
BATE
02/09/2021
10:00:29
00276818044EXPA1
14
9.956
BATE
02/09/2021
10:00:29
00276818050EXPA1
608
9.956
BATE
02/09/2021
10:02:39
00276818457EXPA1
17
9.958
BATE
02/09/2021
10:02:40
00276818458EXPA1
612
9.950
BATE
02/09/2021
10:16:00
00276821101EXPA1
155
9.950
BATE
02/09/2021
10:16:00
00276821102EXPA1
121
9.938
BATE
02/09/2021
10:20:19
00276821851EXPA1
15
9.938
BATE
02/09/2021
10:20:19
00276821854EXPA1
234
9.934
BATE
02/09/2021
10:29:59
00276823187EXPA1
87
9.934
BATE
02/09/2021
10:29:59
00276823188EXPA1
239
9.948
BATE
02/09/2021
10:44:13
00276825113EXPA1
477
9.948
BATE
02/09/2021
10:44:13
00276825114EXPA1
59
9.948
BATE
02/09/2021
10:44:13
00276825115EXPA1
53
9.948
BATE
02/09/2021
10:44:13
00276825116EXPA1
66
9.948
BATE
02/09/2021
10:44:13
00276825117EXPA1
8
9.948
BATE
02/09/2021
10:44:13
00276825118EXPA1
68
9.948
BATE
02/09/2021
10:44:13
00276825119EXPA1
18
9.948
BATE
02/09/2021
10:44:13
00276825120EXPA1
10
9.948
BATE
02/09/2021
10:44:13
00276825121EXPA1
191
9.950
BATE
02/09/2021
10:53:36
00276826228EXPA1
120
9.950
BATE
02/09/2021
10:53:36
00276826230EXPA1
130
9.954
BATE
02/09/2021
10:59:20
00276827038EXPA1
79
9.958
BATE
02/09/2021
11:08:07
00276827886EXPA1
236
9.958
BATE
02/09/2021
11:08:07
00276827887EXPA1
74
9.968
BATE
02/09/2021
11:29:58
00276830196EXPA1
181
9.968
BATE
02/09/2021
11:29:58
00276830198EXPA1
687
9.974
BATE
02/09/2021
11:41:03
00276831606EXPA1
209
9.976
BATE
02/09/2021
11:50:13
00276832769EXPA1
245
9.976
BATE
02/09/2021
11:53:02
00276833133EXPA1
105
9.988
BATE
02/09/2021
12:15:21
00276835916EXPA1
461
9.988
BATE
02/09/2021
12:15:21
00276835917EXPA1
114
9.988
BATE
02/09/2021
12:24:09
00276837403EXPA1
10
9.990
BATE
02/09/2021
12:34:15
00276839072EXPA1
92
9.990
BATE
02/09/2021
12:37:51
00276839634EXPA1
622
9.990
BATE
02/09/2021
12:37:53
00276839643EXPA1
117
9.986
BATE
02/09/2021
12:43:12
00276840625EXPA1
1350
9.986
BATE
02/09/2021
12:43:12
00276840626EXPA1
100
9.994
BATE
02/09/2021
12:50:40
00276842204EXPA1
356
9.994
BATE
02/09/2021
12:50:43
00276842208EXPA1
222
9.988
BATE
02/09/2021
12:54:39
00276842907EXPA1
157
9.988
BATE
02/09/2021
12:54:39
00276842908EXPA1
122
9.988
BATE
02/09/2021
12:54:39
00276842909EXPA1
7
9.998
BATE
02/09/2021
13:01:27
00276843986EXPA1
46
10.005
BATE
02/09/2021
13:01:39
00276844025EXPA1
100
10.005
BATE
02/09/2021
13:01:39
00276844026EXPA1
768
10.005
BATE
02/09/2021
13:01:39
00276844027EXPA1
148
10.005
BATE
02/09/2021
13:01:39
00276844028EXPA1
148
10.005
BATE
02/09/2021
13:01:39
00276844029EXPA1
91
10.005
BATE
02/09/2021
13:01:39
00276844030EXPA1
210
10.005
BATE
02/09/2021
13:01:39
00276844031EXPA1
362
10.000
BATE
02/09/2021
13:08:47
00276845333EXPA1
176
10.005
BATE
02/09/2021
13:08:49
00276845341EXPA1
321
9.980
BATE
02/09/2021
13:15:23
00276846642EXPA1
121
9.978
BATE
02/09/2021
13:24:06
00276848433EXPA1
239
9.978
BATE
02/09/2021
13:24:06
00276848434EXPA1
208
9.978
BATE
02/09/2021
13:24:06
00276848435EXPA1
267
9.978
BATE
02/09/2021
13:24:06
00276848436EXPA1
440
9.982
BATE
02/09/2021
13:26:02
00276848795EXPA1
237
9.982
BATE
02/09/2021
13:26:02
00276848798EXPA1
100
9.980
BATE
02/09/2021
13:28:49
00276849393EXPA1
49
9.972
BATE
02/09/2021
13:38:31
00276852457EXPA1
23
9.972
BATE
02/09/2021
13:38:31
00276852458EXPA1
210
9.972
BATE
02/09/2021
13:38:31
00276852459EXPA1
332
9.978
BATE
02/09/2021
13:40:19
00276852922EXPA1
212
9.978
BATE
02/09/2021
13:40:19
00276852923EXPA1
49
9.970
BATE
02/09/2021
13:42:33
00276853503EXPA1
524
9.970
BATE
02/09/2021
13:43:56
00276853871EXPA1
49
9.972
BATE
02/09/2021
13:45:17
00276854265EXPA1
380
9.972
BATE
02/09/2021
13:45:17
00276854267EXPA1
285
9.960
BATE
02/09/2021
13:54:34
00276856615EXPA1
39
9.954
BATE
02/09/2021
13:59:13
00276857648EXPA1
147
9.960
BATE
02/09/2021
14:02:17
00276858389EXPA1
240
9.960
BATE
02/09/2021
14:02:17
00276858390EXPA1
177
9.962
BATE
02/09/2021
14:05:58
00276859235EXPA1
118
9.962
BATE
02/09/2021
14:05:58
00276859236EXPA1
38
9.962
BATE
02/09/2021
14:05:58
00276859237EXPA1
212
9.966
BATE
02/09/2021
14:09:24
00276860467EXPA1
101
9.966
BATE
02/09/2021
14:09:24
00276860469EXPA1
125
9.966
BATE
02/09/2021
14:09:24
00276860470EXPA1
105
9.966
BATE
02/09/2021
14:09:24
00276860471EXPA1
16
9.966
BATE
02/09/2021
14:09:24
00276860472EXPA1
683
9.966
BATE
02/09/2021
14:09:24
00276860473EXPA1
49
9.956
BATE
02/09/2021
14:10:47
00276860917EXPA1
28
9.944
BATE
02/09/2021
14:20:16
00276864369EXPA1
259
9.944
BATE
02/09/2021
14:20:16
00276864372EXPA1
255
9.944
BATE
02/09/2021
14:20:16
00276864373EXPA1
297
9.944
BATE
02/09/2021
14:20:54
00276864512EXPA1
209
9.944
BATE
02/09/2021
14:20:54
00276864514EXPA1
3
9.946
BATE
02/09/2021
14:39:29
00276870763EXPA1
43
9.946
BATE
02/09/2021
14:39:29
00276870764EXPA1
27
9.946
BATE
02/09/2021
14:39:29
00276870765EXPA1
666
9.946
BATE
02/09/2021
14:39:29
00276870766EXPA1
12
9.946
BATE
02/09/2021
14:44:12
00276872348EXPA1
339
9.946
BATE
02/09/2021
14:44:12
00276872350EXPA1
400
9.944
BATE
02/09/2021
14:47:40
00276873678EXPA1
206
9.944
BATE
02/09/2021
14:47:40
00276873679EXPA1
159
9.976
BATE
02/09/2021
15:09:35
00276882194EXPA1
229
9.978
BATE
02/09/2021
15:11:21
00276882929EXPA1
100
9.978
BATE
02/09/2021
15:11:21
00276882930EXPA1
6
9.978
BATE
02/09/2021
15:11:21
00276882931EXPA1
260
9.976
BATE
02/09/2021
15:14:51
00276884470EXPA1
206
9.976
BATE
02/09/2021
15:14:51
00276884471EXPA1
99
9.912
CHIX
02/09/2021
07:05:53
00276788363EXPA1
512
9.920
CHIX
02/09/2021
07:07:04
00276788500EXPA1
1295
9.952
CHIX
02/09/2021
07:09:29
00276788806EXPA1
250
9.952
CHIX
02/09/2021
07:09:29
00276788807EXPA1
292
9.952
CHIX
02/09/2021
07:09:29
00276788808EXPA1
108
9.964
CHIX
02/09/2021
07:11:56
00276789035EXPA1
503
9.994
CHIX
02/09/2021
07:13:10
00276789153EXPA1
12
10.000
CHIX
02/09/2021
07:14:51
00276789319EXPA1
678
9.984
CHIX
02/09/2021
07:16:51
00276789558EXPA1
40
9.984
CHIX
02/09/2021
07:19:25
00276789883EXPA1
32
9.984
CHIX
02/09/2021
07:19:25
00276789885EXPA1
1307
10.000
CHIX
02/09/2021
07:21:08
00276790056EXPA1
673
9.998
CHIX
02/09/2021
07:24:01
00276790483EXPA1
252
9.984
CHIX
02/09/2021
07:26:48
00276790957EXPA1
149
9.984
CHIX
02/09/2021
07:26:48
00276790958EXPA1
500
9.990
CHIX
02/09/2021
07:30:03
00276791463EXPA1
500
9.990
CHIX
02/09/2021
07:30:03
00276791464EXPA1
193
9.990
CHIX
02/09/2021
07:30:03
00276791465EXPA1
428
9.988
CHIX
02/09/2021
07:31:03
00276791599EXPA1
200
9.986
CHIX
02/09/2021
07:33:10
00276791902EXPA1
634
9.986
CHIX
02/09/2021
07:33:10
00276791903EXPA1
433
10.005
CHIX
02/09/2021
07:36:10
00276792255EXPA1
256
10.005
CHIX
02/09/2021
07:36:10
00276792256EXPA1
435
10.005
CHIX
02/09/2021
07:38:01
00276792588EXPA1
23
10.010
CHIX
02/09/2021
07:39:26
00276792840EXPA1
234
10.010
CHIX
02/09/2021
07:39:26
00276792841EXPA1
70
10.010
CHIX
02/09/2021
07:39:26
00276792842EXPA1
135
10.010
CHIX
02/09/2021
07:39:26
00276792843EXPA1
200
10.010
CHIX
02/09/2021
07:39:26
00276792844EXPA1
1020
10.010
CHIX
02/09/2021
07:39:26
00276792845EXPA1
31
10.015
CHIX
02/09/2021
07:42:00
00276793121EXPA1
606
10.015
CHIX
02/09/2021
07:42:00
00276793122EXPA1
587
10.010
CHIX
02/09/2021
07:44:31
00276793473EXPA1
210
9.998
CHIX
02/09/2021
07:46:33
00276793751EXPA1
304
10.000
CHIX
02/09/2021
07:47:42
00276793896EXPA1
763
10.010
CHIX
02/09/2021
07:51:57
00276794470EXPA1
105
10.010
CHIX
02/09/2021
07:51:57
00276794472EXPA1
492
9.982
CHIX
02/09/2021
07:55:44
00276795119EXPA1
32
10.000
CHIX
02/09/2021
08:07:40
00276797264EXPA1
565
10.000
CHIX
02/09/2021
08:07:40
00276797266EXPA1
290
10.000
CHIX
02/09/2021
08:07:40
00276797268EXPA1
500
10.005
CHIX
02/09/2021
08:09:56
00276797726EXPA1
467
10.005
CHIX
02/09/2021
08:09:56
00276797727EXPA1
280
10.005
CHIX
02/09/2021
08:12:29
00276798182EXPA1
500
10.005
CHIX
02/09/2021
08:12:29
00276798183EXPA1
154
10.005
CHIX
02/09/2021
08:12:29
00276798184EXPA1
229
9.994
CHIX
02/09/2021
08:17:01
00276798887EXPA1
596
9.996
CHIX
02/09/2021
08:18:07
00276799023EXPA1
77
9.996
CHIX
02/09/2021
08:22:02
00276799444EXPA1
38
9.996
CHIX
02/09/2021
08:22:02
00276799446EXPA1
458
9.996
CHIX
02/09/2021
08:22:02
00276799447EXPA1
359
9.980
CHIX
02/09/2021
08:29:31
00276800415EXPA1
115
9.982
CHIX
02/09/2021
08:31:07
00276800648EXPA1
432
9.982
CHIX
02/09/2021
08:31:07
00276800649EXPA1
170
10.000
CHIX
02/09/2021
08:41:14
00276802233EXPA1
391
10.000
CHIX
02/09/2021
08:41:14
00276802234EXPA1
700
9.998
CHIX
02/09/2021
08:45:37
00276802851EXPA1
234
9.992
CHIX
02/09/2021
08:48:36
00276803103EXPA1
351
9.992
CHIX
02/09/2021
08:48:36
00276803104EXPA1
477
10.000
CHIX
02/09/2021
08:54:15
00276803752EXPA1
541
10.000
CHIX
02/09/2021
08:57:12
00276804168EXPA1
537
10.000
CHIX
02/09/2021
09:03:01
00276804893EXPA1
181
10.000
CHIX
02/09/2021
09:05:32
00276805295EXPA1
13
10.000
CHIX
02/09/2021
09:05:32
00276805297EXPA1
488
10.000
CHIX
02/09/2021
09:05:32
00276805298EXPA1
570
9.998
CHIX
02/09/2021
09:05:32
00276805300EXPA1
298
9.978
CHIX
02/09/2021
09:09:17
00276805928EXPA1
250
9.966
CHIX
02/09/2021
09:11:41
00276806448EXPA1
596
9.966
CHIX
02/09/2021
09:11:41
00276806450EXPA1
64
9.964
CHIX
02/09/2021
09:14:13
00276806855EXPA1
700
9.964
CHIX
02/09/2021
09:14:13
00276806856EXPA1
355
9.964
CHIX
02/09/2021
09:14:13
00276806857EXPA1
700
9.938
CHIX
02/09/2021
09:19:18
00276808036EXPA1
700
9.944
CHIX
02/09/2021
09:21:20
00276808589EXPA1
936
9.944
CHIX
02/09/2021
09:21:20
00276808590EXPA1
48
9.948
CHIX
02/09/2021
09:28:05
00276810184EXPA1
319
9.948
CHIX
02/09/2021
09:28:05
00276810185EXPA1
206
9.948
CHIX
02/09/2021
09:28:05
00276810186EXPA1
51
9.948
CHIX
02/09/2021
09:28:05
00276810187EXPA1
198
9.958
CHIX
02/09/2021
09:34:16
00276811881EXPA1
252
9.958
CHIX
02/09/2021
09:45:45
00276814663EXPA1
285
9.958
CHIX
02/09/2021
09:45:45
00276814664EXPA1
176
9.958
CHIX
02/09/2021
09:45:45
00276814665EXPA1
141
9.958
CHIX
02/09/2021
09:45:51
00276814683EXPA1
415
9.958
CHIX
02/09/2021
09:45:51
00276814684EXPA1
482
9.954
CHIX
02/09/2021
10:07:06
00276819395EXPA1
310
9.954
CHIX
02/09/2021
10:07:07
00276819398EXPA1
4
9.946
CHIX
02/09/2021
10:09:13
00276819782EXPA1
170
9.946
CHIX
02/09/2021
10:09:13
00276819785EXPA1
109
9.946
CHIX
02/09/2021
10:09:13
00276819786EXPA1
277
9.948
CHIX
02/09/2021
10:11:40
00276820305EXPA1
96
9.948
CHIX
02/09/2021
10:11:40
00276820306EXPA1
532
9.950
CHIX
02/09/2021
10:12:41
00276820524EXPA1
136
9.952
CHIX
02/09/2021
10:16:23
00276821206EXPA1
199
9.952
CHIX
02/09/2021
10:16:23
00276821207EXPA1
77
9.938
CHIX
02/09/2021
10:20:19
00276821852EXPA1
11
9.938
CHIX
02/09/2021
10:20:19
00276821855EXPA1
230
9.946
CHIX
02/09/2021
10:24:20
00276822426EXPA1
288
9.946
CHIX
02/09/2021
10:24:20
00276822428EXPA1
558
9.946
CHIX
02/09/2021
10:26:25
00276822738EXPA1
253
9.934
CHIX
02/09/2021
10:29:59
00276823182EXPA1
200
9.944
CHIX
02/09/2021
10:37:00
00276824154EXPA1
168
9.946
CHIX
02/09/2021
10:44:13
00276825112EXPA1
456
9.944
CHIX
02/09/2021
10:48:47
00276825659EXPA1
513
9.952
CHIX
02/09/2021
10:55:57
00276826599EXPA1
266
9.952
CHIX
02/09/2021
10:56:55
00276826720EXPA1
51
9.954
CHIX
02/09/2021
10:58:00
00276826831EXPA1
51
9.954
CHIX
02/09/2021
10:59:20
00276827034EXPA1
254
9.954
CHIX
02/09/2021
10:59:20
00276827035EXPA1
62
9.954
CHIX
02/09/2021
10:59:20
00276827037EXPA1
427
9.954
CHIX
02/09/2021
11:02:33
00276827407EXPA1
174
9.956
CHIX
02/09/2021
11:06:58
00276827787EXPA1
358
9.956
CHIX
02/09/2021
11:06:58
00276827788EXPA1
342
9.958
CHIX
02/09/2021
11:08:07
00276827885EXPA1
407
9.964
CHIX
02/09/2021
11:26:51
00276829857EXPA1
111
9.970
CHIX
02/09/2021
11:31:43
00276830499EXPA1
405
9.970
CHIX
02/09/2021
11:31:43
00276830500EXPA1
38
9.970
CHIX
02/09/2021
11:31:43
00276830501EXPA1
81
9.976
CHIX
02/09/2021
11:35:11
00276830990EXPA1
478
9.976
CHIX
02/09/2021
11:35:11
00276830991EXPA1
1
9.976
CHIX
02/09/2021
11:35:11
00276830993EXPA1
86
9.976
CHIX
02/09/2021
11:53:05
00276833155EXPA1
99
9.976
CHIX
02/09/2021
11:53:05
00276833156EXPA1
100
9.976
CHIX
02/09/2021
11:53:05
00276833157EXPA1
432
9.976
CHIX
02/09/2021
11:53:08
00276833172EXPA1
557
9.974
CHIX
02/09/2021
11:58:15
00276833741EXPA1
212
9.982
CHIX
02/09/2021
12:04:52
00276834473EXPA1
433
9.982
CHIX
02/09/2021
12:05:47
00276834625EXPA1
130
9.982
CHIX
02/09/2021
12:05:47
00276834626EXPA1
563
9.982
CHIX
02/09/2021
12:09:04
00276835033EXPA1
379
9.988
CHIX
02/09/2021
12:15:21
00276835915EXPA1
340
9.988
CHIX
02/09/2021
12:15:22
00276835918EXPA1
323
9.992
CHIX
02/09/2021
12:29:20
00276838393EXPA1
350
9.990
CHIX
02/09/2021
12:34:22
00276839086EXPA1
45
9.990
CHIX
02/09/2021
12:37:51
00276839635EXPA1
1291
9.990
CHIX
02/09/2021
12:37:53
00276839642EXPA1
62
9.984
CHIX
02/09/2021
12:42:14
00276840353EXPA1
153
9.984
CHIX
02/09/2021
12:42:14
00276840355EXPA1
406
9.994
CHIX
02/09/2021
12:50:38
00276842201EXPA1
251
9.994
CHIX
02/09/2021
12:50:43
00276842209EXPA1
144
9.994
CHIX
02/09/2021
12:50:43
00276842211EXPA1
257
9.994
CHIX
02/09/2021
12:50:43
00276842212EXPA1
278
9.988
CHIX
02/09/2021
12:54:39
00276842906EXPA1
390
9.992
CHIX
02/09/2021
12:56:18
00276843200EXPA1
833
9.992
CHIX
02/09/2021
12:56:54
00276843277EXPA1
182
9.992
CHIX
02/09/2021
12:56:54
00276843278EXPA1
15
9.998
CHIX
02/09/2021
13:01:27
00276843982EXPA1
291
9.998
CHIX
02/09/2021
13:01:27
00276843983EXPA1
143
9.998
CHIX
02/09/2021
13:01:27
00276843984EXPA1
830
9.998
CHIX
02/09/2021
13:01:27
00276843985EXPA1
2
9.998
CHIX
02/09/2021
13:01:28
00276843988EXPA1
297
9.998
CHIX
02/09/2021
13:01:28
00276843989EXPA1
1018
10.000
CHIX
02/09/2021
13:08:47
00276845332EXPA1
427
9.980
CHIX
02/09/2021
13:15:23
00276846643EXPA1
444
9.980
CHIX
02/09/2021
13:28:57
00276849430EXPA1
513
9.982
CHIX
02/09/2021
13:30:46
00276850013EXPA1
408
9.980
CHIX
02/09/2021
13:33:19
00276850858EXPA1
86
9.980
CHIX
02/09/2021
13:33:19
00276850859EXPA1
566
9.980
CHIX
02/09/2021
13:33:51
00276851057EXPA1
232
9.980
CHIX
02/09/2021
13:33:51
00276851060EXPA1
561
10.000
CHIX
02/09/2021
13:34:56
00276851383EXPA1
270
9.978
CHIX
02/09/2021
13:37:05
00276851997EXPA1
580
9.978
CHIX
02/09/2021
13:39:02
00276852581EXPA1
1004
9.970
CHIX
02/09/2021
13:43:56
00276853872EXPA1
127
9.972
CHIX
02/09/2021
13:45:17
00276854266EXPA1
80
9.972
CHIX
02/09/2021
13:45:17
00276854268EXPA1
597
9.972
CHIX
02/09/2021
13:45:17
00276854269EXPA1
490
9.974
CHIX
02/09/2021
13:46:44
00276854599EXPA1
2
9.974
CHIX
02/09/2021
13:48:01
00276854906EXPA1
416
9.974
CHIX
02/09/2021
13:48:01
00276854907EXPA1
263
9.962
CHIX
02/09/2021
13:49:23
00276855273EXPA1
159
9.962
CHIX
02/09/2021
13:49:24
00276855274EXPA1
92
9.962
CHIX
02/09/2021
13:49:25
00276855280EXPA1
455
9.962
CHIX
02/09/2021
13:50:27
00276855520EXPA1
348
9.958
CHIX
02/09/2021
13:53:18
00276856267EXPA1
165
9.958
CHIX
02/09/2021
13:53:18
00276856269EXPA1
49
9.958
CHIX
02/09/2021
13:53:18
00276856270EXPA1
568
9.962
CHIX
02/09/2021
13:55:16
00276856816EXPA1
406
9.954
CHIX
02/09/2021
13:59:22
00276857673EXPA1
519
9.956
CHIX
02/09/2021
14:00:40
00276857953EXPA1
500
9.966
CHIX
02/09/2021
14:04:26
00276858870EXPA1
100
9.966
CHIX
02/09/2021
14:04:26
00276858871EXPA1
243
9.966
CHIX
02/09/2021
14:04:26
00276858872EXPA1
469
9.962
CHIX
02/09/2021
14:05:57
00276859233EXPA1
164
9.962
CHIX
02/09/2021
14:05:58
00276859234EXPA1
64
9.968
CHIX
02/09/2021
14:08:07
00276860030EXPA1
600
9.968
CHIX
02/09/2021
14:08:07
00276860031EXPA1
622
9.968
CHIX
02/09/2021
14:08:15
00276860052EXPA1
123
9.956
CHIX
02/09/2021
14:10:47
00276860918EXPA1
392
9.956
CHIX
02/09/2021
14:11:00
00276860966EXPA1
454
9.946
CHIX
02/09/2021
14:12:22
00276861495EXPA1
188
9.950
CHIX
02/09/2021
14:14:38
00276862200EXPA1
545
9.950
CHIX
02/09/2021
14:14:42
00276862226EXPA1
501
9.946
CHIX
02/09/2021
14:16:47
00276862993EXPA1
458
9.948
CHIX
02/09/2021
14:18:28
00276863707EXPA1
50
9.944
CHIX
02/09/2021
14:20:54
00276864511EXPA1
200
9.948
CHIX
02/09/2021
14:22:16
00276864956EXPA1
1256
9.948
CHIX
02/09/2021
14:22:16
00276864958EXPA1
84
9.948
CHIX
02/09/2021
14:22:16
00276864959EXPA1
282
9.950
CHIX
02/09/2021
14:25:21
00276865879EXPA1
332
9.950
CHIX
02/09/2021
14:25:23
00276865884EXPA1
47
9.950
CHIX
02/09/2021
14:25:23
00276865885EXPA1
368
9.948
CHIX
02/09/2021
14:26:44
00276866366EXPA1
50
9.952
CHIX
02/09/2021
14:28:20
00276866822EXPA1
407
9.952
CHIX
02/09/2021
14:28:20
00276866823EXPA1
502
9.956
CHIX
02/09/2021
14:30:46
00276867724EXPA1
392
9.958
CHIX
02/09/2021
14:31:21
00276867946EXPA1
133
9.958
CHIX
02/09/2021
14:33:41
00276868684EXPA1
314
9.958
CHIX
02/09/2021
14:33:41
00276868686EXPA1
13
9.958
CHIX
02/09/2021
14:34:28
00276869003EXPA1
434
9.958
CHIX
02/09/2021
14:34:28
00276869004EXPA1
301
9.956
CHIX
02/09/2021
14:35:45
00276869430EXPA1
536
9.954
CHIX
02/09/2021
14:36:29
00276869636EXPA1
144
9.946
CHIX
02/09/2021
14:38:22
00276870296EXPA1
246
9.946
CHIX
02/09/2021
14:38:25
00276870313EXPA1
410
9.940
CHIX
02/09/2021
14:40:38
00276871201EXPA1
511
9.940
CHIX
02/09/2021
14:41:58
00276871597EXPA1
284
9.946
CHIX
02/09/2021
14:44:12
00276872349EXPA1
277
9.946
CHIX
02/09/2021
14:44:27
00276872395EXPA1
78
9.946
CHIX
02/09/2021
14:44:27
00276872396EXPA1
219
9.946
CHIX
02/09/2021
14:44:27
00276872397EXPA1
445
9.948
CHIX
02/09/2021
14:46:05
00276873143EXPA1
51
9.948
CHIX
02/09/2021
14:46:05
00276873144EXPA1
185
9.944
CHIX
02/09/2021
14:47:40
00276873677EXPA1
1920
9.948
CHIX
02/09/2021
14:49:44
00276874363EXPA1
144
9.948
CHIX
02/09/2021
14:49:44
00276874365EXPA1
115
9.950
CHIX
02/09/2021
14:51:32
00276874954EXPA1
561
9.950
CHIX
02/09/2021
14:51:32
00276874955EXPA1
119
9.950
CHIX
02/09/2021
14:51:32
00276874956EXPA1
202
9.950
CHIX
02/09/2021
14:51:32
00276874957EXPA1
86
9.950
CHIX
02/09/2021
14:51:32
00276874958EXPA1
86
9.950
CHIX
02/09/2021
14:51:32
00276874959EXPA1
56
9.950
CHIX
02/09/2021
14:51:32
00276874960EXPA1
117
9.950
CHIX
02/09/2021
14:51:32
00276874961EXPA1
74
9.950
CHIX
02/09/2021
14:51:32
00276874962EXPA1
526
9.950
CHIX
02/09/2021
14:53:28
00276875559EXPA1
83
9.948
CHIX
02/09/2021
14:55:03
00276876146EXPA1
15
9.948
CHIX
02/09/2021
14:55:03
00276876147EXPA1
61
9.948
CHIX
02/09/2021
14:55:03
00276876148EXPA1
89
9.948
CHIX
02/09/2021
14:55:03
00276876149EXPA1
135
9.948
CHIX
02/09/2021
14:55:04
00276876152EXPA1
62
9.948
CHIX
02/09/2021
14:55:04
00276876153EXPA1
42
9.948
CHIX
02/09/2021
14:55:04
00276876155EXPA1
306
9.948
CHIX
02/09/2021
14:56:14
00276876652EXPA1
226
9.948
CHIX
02/09/2021
14:56:39
00276876823EXPA1
367
9.948
CHIX
02/09/2021
14:57:23
00276877066EXPA1
137
9.948
CHIX
02/09/2021
14:57:23
00276877067EXPA1
54
9.946
CHIX
02/09/2021
14:58:27
00276877442EXPA1
113
9.946
CHIX
02/09/2021
14:58:27
00276877443EXPA1
339
9.946
CHIX
02/09/2021
14:58:27
00276877444EXPA1
14
9.948
CHIX
02/09/2021
14:59:55
00276878077EXPA1
623
9.948
CHIX
02/09/2021
15:00:32
00276878416EXPA1
21
9.952
CHIX
02/09/2021
15:02:08
00276879101EXPA1
19
9.952
CHIX
02/09/2021
15:02:08
00276879102EXPA1
400
9.952
CHIX
02/09/2021
15:02:08
00276879103EXPA1
13
9.952
CHIX
02/09/2021
15:02:08
00276879104EXPA1
200
9.952
CHIX
02/09/2021
15:02:08
00276879105EXPA1
13
9.952
CHIX
02/09/2021
15:02:08
00276879106EXPA1
128
9.954
CHIX
02/09/2021
15:02:31
00276879265EXPA1
120
9.954
CHIX
02/09/2021
15:02:31
00276879266EXPA1
115
9.954
CHIX
02/09/2021
15:02:31
00276879267EXPA1
742
9.954
CHIX
02/09/2021
15:02:37
00276879314EXPA1
307
9.956
CHIX
02/09/2021
15:03:29
00276879619EXPA1
448
9.960
CHIX
02/09/2021
15:04:39
00276880203EXPA1
14
9.976
CHIX
02/09/2021
15:07:03
00276881166EXPA1
500
9.974
CHIX
02/09/2021
15:07:49
00276881499EXPA1
45
9.974
CHIX
02/09/2021
15:07:49
00276881502EXPA1
89
9.976
CHIX
02/09/2021
15:09:35
00276882189EXPA1
70
9.976
CHIX
02/09/2021
15:09:35
00276882190EXPA1
301
9.976
CHIX
02/09/2021
15:09:35
00276882191EXPA1
120
9.976
CHIX
02/09/2021
15:09:35
00276882192EXPA1
300
9.976
CHIX
02/09/2021
15:09:35
00276882193EXPA1
50
9.976
CHIX
02/09/2021
15:09:35
00276882199EXPA1
50
9.976
CHIX
02/09/2021
15:09:37
00276882212EXPA1
293
9.976
CHIX
02/09/2021
15:09:37
00276882213EXPA1
478
9.978
CHIX
02/09/2021
15:11:21
00276882927EXPA1
210
9.978
CHIX
02/09/2021
15:11:21
00276882928EXPA1
37
9.976
CHIX
02/09/2021
15:14:01
00276883992EXPA1
670
9.976
CHIX
02/09/2021
15:14:01
00276883993EXPA1
443
9.976
CHIX
02/09/2021
15:14:01
00276883994EXPA1
70
9.974
CHIX
02/09/2021
15:15:54
00276884921EXPA1
170
9.974
CHIX
02/09/2021
15:15:55
00276884922EXPA1
215
9.974
CHIX
02/09/2021
15:15:55
00276884925EXPA1
275
9.974
CHIX
02/09/2021
15:15:55
00276884931EXPA1
193
9.974
CHIX
02/09/2021
15:15:55
00276884932EXPA1
78
9.976
CHIX
02/09/2021
15:16:56
00276885551EXPA1
700
9.976
CHIX
02/09/2021
15:16:56
00276885552EXPA1
117
9.974
CHIX
02/09/2021
15:17:49
00276885979EXPA1
108
9.974
CHIX
02/09/2021
15:17:49
00276885980EXPA1
148
9.994
TRQX
02/09/2021
07:14:42
00276789300EXPA1
90
9.990
TRQX
02/09/2021
07:17:56
00276789703EXPA1
500
9.990
TRQX
02/09/2021
07:17:56
00276789704EXPA1
190
9.984
TRQX
02/09/2021
07:19:25
00276789884EXPA1
500
9.984
TRQX
02/09/2021
07:19:25
00276789886EXPA1
100
9.984
TRQX
02/09/2021
07:19:25
00276789887EXPA1
151
9.990
TRQX
02/09/2021
07:25:31
00276790738EXPA1
392
9.990
TRQX
02/09/2021
07:25:31
00276790739EXPA1
81
9.998
TRQX
02/09/2021
07:58:39
00276795527EXPA1
16
9.998
TRQX
02/09/2021
07:58:39
00276795528EXPA1
65
9.998
TRQX
02/09/2021
07:58:39
00276795529EXPA1
1557
9.998
TRQX
02/09/2021
07:58:39
00276795530EXPA1
133
10.000
TRQX
02/09/2021
08:02:38
00276796329EXPA1
151
10.000
TRQX
02/09/2021
08:02:38
00276796331EXPA1
22
10.000
TRQX
02/09/2021
08:02:38
00276796334EXPA1
96
10.005
TRQX
02/09/2021
08:09:56
00276797725EXPA1
119
10.005
TRQX
02/09/2021
08:09:56
00276797728EXPA1
159
10.005
TRQX
02/09/2021
08:09:56
00276797729EXPA1
91
10.005
TRQX
02/09/2021
08:12:29
00276798175EXPA1
87
10.005
TRQX
02/09/2021
08:12:29
00276798176EXPA1
60
10.005
TRQX
02/09/2021
08:12:29
00276798178EXPA1
132
10.005
TRQX
02/09/2021
08:12:29
00276798180EXPA1
235
9.986
TRQX
02/09/2021
08:24:41
00276799817EXPA1
500
9.986
TRQX
02/09/2021
08:24:41
00276799818EXPA1
148
9.986
TRQX
02/09/2021
08:24:41
00276799819EXPA1
75
9.986
TRQX
02/09/2021
08:24:41
00276799821EXPA1
241
9.980
TRQX
02/09/2021
08:27:14
00276800094EXPA1
500
9.980
TRQX
02/09/2021
08:27:14
00276800096EXPA1
62
9.998
TRQX
02/09/2021
08:34:00
00276801173EXPA1
89
9.998
TRQX
02/09/2021
08:34:00
00276801174EXPA1
53
9.998
TRQX
02/09/2021
08:34:00
00276801176EXPA1
159
9.998
TRQX
02/09/2021
08:34:00
00276801178EXPA1
93
9.994
TRQX
02/09/2021
08:39:36
00276802005EXPA1
245
9.994
TRQX
02/09/2021
08:39:36
00276802006EXPA1
192
9.994
TRQX
02/09/2021
08:39:36
00276802007EXPA1
25
9.994
TRQX
02/09/2021
08:39:36
00276802008EXPA1
105
9.996
TRQX
02/09/2021
08:40:23
00276802102EXPA1
220
9.996
TRQX
02/09/2021
08:40:23
00276802103EXPA1
154
9.980
TRQX
02/09/2021
09:07:06
00276805590EXPA1
149
9.980
TRQX
02/09/2021
09:07:06
00276805591EXPA1
100
9.978
TRQX
02/09/2021
09:09:08
00276805920EXPA1
276
9.978
TRQX
02/09/2021
09:09:08
00276805921EXPA1
148
9.966
TRQX
02/09/2021
09:11:41
00276806447EXPA1
190
9.966
TRQX
02/09/2021
09:11:41
00276806449EXPA1
2
9.938
TRQX
02/09/2021
09:26:56
00276809947EXPA1
177
9.942
TRQX
02/09/2021
09:27:42
00276810093EXPA1
209
9.942
TRQX
02/09/2021
09:27:42
00276810094EXPA1
313
9.954
TRQX
02/09/2021
09:31:04
00276811071EXPA1
145
9.954
TRQX
02/09/2021
09:31:28
00276811151EXPA1
42
9.954
TRQX
02/09/2021
09:31:28
00276811152EXPA1
243
9.960
TRQX
02/09/2021
09:34:40
00276811987EXPA1
148
9.960
TRQX
02/09/2021
09:34:40
00276811991EXPA1
100
9.960
TRQX
02/09/2021
09:34:40
00276811992EXPA1
148
9.956
TRQX
02/09/2021
09:42:46
00276814089EXPA1
199
9.956
TRQX
02/09/2021
09:42:46
00276814090EXPA1
143
9.958
TRQX
02/09/2021
09:48:25
00276815193EXPA1
5
9.950
TRQX
02/09/2021
09:55:24
00276816965EXPA1
69
9.950
TRQX
02/09/2021
09:55:24
00276816966EXPA1
583
9.950
TRQX
02/09/2021
09:55:24
00276816967EXPA1
20
9.950
TRQX
02/09/2021
09:55:33
00276816985EXPA1
100
9.950
TRQX
02/09/2021
09:55:33
00276816987EXPA1
148
9.956
TRQX
02/09/2021
10:00:29
00276818038EXPA1
32
9.956
TRQX
02/09/2021
10:00:29
00276818039EXPA1
76
9.956
TRQX
02/09/2021
10:00:29
00276818040EXPA1
103
9.956
TRQX
02/09/2021
10:00:29
00276818041EXPA1
6
9.956
TRQX
02/09/2021
10:00:29
00276818043EXPA1
8
9.956
TRQX
02/09/2021
10:00:29
00276818045EXPA1
16
9.956
TRQX
02/09/2021
10:00:29
00276818046EXPA1
33
9.956
TRQX
02/09/2021
10:00:29
00276818047EXPA1
8
9.956
TRQX
02/09/2021
10:00:29
00276818048EXPA1
19
9.956
TRQX
02/09/2021
10:00:29
00276818049EXPA1
66
9.956
TRQX
02/09/2021
10:00:29
00276818051EXPA1
7
9.956
TRQX
02/09/2021
10:00:30
00276818052EXPA1
52
9.956
TRQX
02/09/2021
10:00:30
00276818053EXPA1
11
9.956
TRQX
02/09/2021
10:00:30
00276818054EXPA1
6
9.956
TRQX
02/09/2021
10:00:30
00276818055EXPA1
73
9.956
TRQX
02/09/2021
10:00:30
00276818056EXPA1
5
9.956
TRQX
02/09/2021
10:00:30
00276818057EXPA1
23
9.956
TRQX
02/09/2021
10:00:30
00276818058EXPA1
20
9.956
TRQX
02/09/2021
10:00:30
00276818059EXPA1
77
9.938
TRQX
02/09/2021
10:20:19
00276821850EXPA1
9
9.938
TRQX
02/09/2021
10:20:19
00276821853EXPA1
340
9.934
TRQX
02/09/2021
10:29:59
00276823184EXPA1
55
9.934
TRQX
02/09/2021
10:29:59
00276823185EXPA1
149
9.934
TRQX
02/09/2021
10:29:59
00276823186EXPA1
1347
9.938
TRQX
02/09/2021
10:33:31
00276823682EXPA1
344
9.944
TRQX
02/09/2021
10:36:35
00276824075EXPA1
438
9.944
TRQX
02/09/2021
10:37:00
00276824150EXPA1
305
9.944
TRQX
02/09/2021
10:37:00
00276824151EXPA1
32
9.944
TRQX
02/09/2021
10:37:00
00276824152EXPA1
101
9.944
TRQX
02/09/2021
10:37:00
00276824153EXPA1
100
9.944
TRQX
02/09/2021
10:37:00
00276824155EXPA1
142
9.944
TRQX
02/09/2021
10:48:47
00276825661EXPA1
355
9.954
TRQX
02/09/2021
11:01:30
00276827269EXPA1
223
9.960
TRQX
02/09/2021
11:11:40
00276828254EXPA1
148
9.960
TRQX
02/09/2021
11:11:40
00276828255EXPA1
169
9.962
TRQX
02/09/2021
11:12:41
00276828386EXPA1
82
9.962
TRQX
02/09/2021
11:12:41
00276828387EXPA1
16
9.962
TRQX
02/09/2021
11:12:41
00276828388EXPA1
276
9.962
TRQX
02/09/2021
11:12:41
00276828389EXPA1
500
9.962
TRQX
02/09/2021
11:12:41
00276828390EXPA1
523
9.962
TRQX
02/09/2021
11:12:41
00276828391EXPA1
40
9.962
TRQX
02/09/2021
11:12:41
00276828392EXPA1
194
9.958
TRQX
02/09/2021
11:16:15
00276828775EXPA1
363
9.958
TRQX
02/09/2021
11:16:15
00276828776EXPA1
94
9.958
TRQX
02/09/2021
11:16:15
00276828777EXPA1
451
9.958
TRQX
02/09/2021
11:16:15
00276828778EXPA1
188
9.958
TRQX
02/09/2021
11:16:15
00276828780EXPA1
436
9.966
TRQX
02/09/2021
11:19:48
00276829107EXPA1
148
9.966
TRQX
02/09/2021
11:20:49
00276829258EXPA1
100
9.966
TRQX
02/09/2021
11:20:49
00276829260EXPA1
242
9.974
TRQX
02/09/2021
11:41:03
00276831604EXPA1
104
9.974
TRQX
02/09/2021
11:41:03
00276831605EXPA1
446
9.970
TRQX
02/09/2021
11:46:08
00276832311EXPA1
148
9.970
TRQX
02/09/2021
11:46:08
00276832312EXPA1
100
9.970
TRQX
02/09/2021
11:46:08
00276832313EXPA1
148
9.976
TRQX
02/09/2021
11:53:02
00276833132EXPA1
135
9.976
TRQX
02/09/2021
11:53:02
00276833134EXPA1
399
9.980
TRQX
02/09/2021
11:53:18
00276833203EXPA1
186
9.974
TRQX
02/09/2021
11:58:15
00276833739EXPA1
123
9.974
TRQX
02/09/2021
11:58:15
00276833740EXPA1
28
9.972
TRQX
02/09/2021
12:01:27
00276834077EXPA1
21
9.972
TRQX
02/09/2021
12:01:27
00276834078EXPA1
291
9.972
TRQX
02/09/2021
12:01:27
00276834079EXPA1
700
9.972
TRQX
02/09/2021
12:01:27
00276834080EXPA1
439
9.972
TRQX
02/09/2021
12:01:27
00276834081EXPA1
151
9.972
TRQX
02/09/2021
12:01:27
00276834082EXPA1
87
9.988
TRQX
02/09/2021
12:24:09
00276837405EXPA1
308
9.996
TRQX
02/09/2021
12:25:49
00276837784EXPA1
115
9.996
TRQX
02/09/2021
12:25:49
00276837785EXPA1
803
9.996
TRQX
02/09/2021
12:25:49
00276837786EXPA1
460
9.970
TRQX
02/09/2021
13:42:33
00276853505EXPA1
2
9.946
TRQX
02/09/2021
14:16:47
00276862995EXPA1
100
9.954
TRQX
02/09/2021
15:02:37
00276879316EXPA1
27
9.954
TRQX
02/09/2021
15:02:37
00276879317EXPA1
66
9.976
TRQX
02/09/2021
15:14:51
00276884473EXPA1
500
9.884
XLON
02/09/2021
07:00:25
00276787311EXPA1
222
9.884
XLON
02/09/2021
07:00:25
00276787312EXPA1
570
9.888
XLON
02/09/2021
07:01:33
00276787707EXPA1
21
9.906
XLON
02/09/2021
07:03:06
00276788055EXPA1
1496
9.918
XLON
02/09/2021
07:03:09
00276788057EXPA1
152
9.912
XLON
02/09/2021
07:05:26
00276788312EXPA1
1137
9.912
XLON
02/09/2021
07:05:26
00276788313EXPA1
24
9.912
XLON
02/09/2021
07:05:27
00276788324EXPA1
135
9.912
XLON
02/09/2021
07:05:53
00276788364EXPA1
245
9.912
XLON
02/09/2021
07:06:02
00276788375EXPA1
612
9.912
XLON
02/09/2021
07:06:18
00276788437EXPA1
384
9.918
XLON
02/09/2021
07:07:04
00276788499EXPA1
906
9.910
XLON
02/09/2021
07:07:55
00276788612EXPA1
914
9.948
XLON
02/09/2021
07:10:35
00276788905EXPA1
370
9.994
XLON
02/09/2021
07:13:10
00276789154EXPA1
668
9.994
XLON
02/09/2021
07:13:10
00276789155EXPA1
925
10.000
XLON
02/09/2021
07:14:51
00276789317EXPA1
335
10.000
XLON
02/09/2021
07:14:51
00276789318EXPA1
200
9.984
XLON
02/09/2021
07:16:51
00276789557EXPA1
764
9.992
XLON
02/09/2021
07:18:35
00276789795EXPA1
384
9.998
XLON
02/09/2021
07:22:31
00276790211EXPA1
70
9.998
XLON
02/09/2021
07:22:31
00276790212EXPA1
32
9.998
XLON
02/09/2021
07:22:31
00276790213EXPA1
124
9.998
XLON
02/09/2021
07:23:05
00276790358EXPA1
296
9.998
XLON
02/09/2021
07:24:01
00276790484EXPA1
878
9.998
XLON
02/09/2021
07:24:01
00276790485EXPA1
453
9.980
XLON
02/09/2021
07:27:05
00276791008EXPA1
464
9.980
XLON
02/09/2021
07:27:53
00276791156EXPA1
98
9.980
XLON
02/09/2021
07:27:53
00276791157EXPA1
61
9.980
XLON
02/09/2021
07:27:53
00276791158EXPA1
370
9.978
XLON
02/09/2021
07:27:53
00276791159EXPA1
64
9.988
XLON
02/09/2021
07:31:03
00276791598EXPA1
159
9.988
XLON
02/09/2021
07:31:03
00276791601EXPA1
435
9.988
XLON
02/09/2021
07:31:03
00276791603EXPA1
200
9.986
XLON
02/09/2021
07:33:10
00276791900EXPA1
241
9.986
XLON
02/09/2021
07:33:10
00276791901EXPA1
738
10.005
XLON
02/09/2021
07:36:10
00276792257EXPA1
461
10.005
XLON
02/09/2021
07:36:10
00276792258EXPA1
772
10.005
XLON
02/09/2021
07:38:01
00276792589EXPA1
966
10.015
XLON
02/09/2021
07:42:00
00276793123EXPA1
200
10.010
XLON
02/09/2021
07:44:31
00276793474EXPA1
335
10.010
XLON
02/09/2021
07:44:31
00276793475EXPA1
408
10.010
XLON
02/09/2021
07:44:31
00276793476EXPA1
200
9.998
XLON
02/09/2021
07:46:33
00276793752EXPA1
230
10.000
XLON
02/09/2021
07:46:33
00276793753EXPA1
529
10.000
XLON
02/09/2021
07:46:33
00276793754EXPA1
481
10.000
XLON
02/09/2021
07:47:42
00276793897EXPA1
1472
10.010
XLON
02/09/2021
07:51:57
00276794473EXPA1
88
10.000
XLON
02/09/2021
07:52:43
00276794616EXPA1
100
10.000
XLON
02/09/2021
07:53:19
00276794741EXPA1
100
10.000
XLON
02/09/2021
07:53:19
00276794743EXPA1
100
10.000
XLON
02/09/2021
07:53:19
00276794744EXPA1
100
10.000
XLON
02/09/2021
07:53:20
00276794745EXPA1
134
10.000
XLON
02/09/2021
07:53:20
00276794751EXPA1
100
9.982
XLON
02/09/2021
07:54:38
00276794984EXPA1
537
9.982
XLON
02/09/2021
07:54:38
00276794985EXPA1
100
9.982
XLON
02/09/2021
07:55:42
00276795112EXPA1
441
9.982
XLON
02/09/2021
07:55:42
00276795113EXPA1
100
9.982
XLON
02/09/2021
07:55:42
00276795115EXPA1
100
9.982
XLON
02/09/2021
07:55:43
00276795117EXPA1
1
9.982
XLON
02/09/2021
07:55:43
00276795118EXPA1
571
9.992
XLON
02/09/2021
08:00:24
00276795914EXPA1
32
9.992
XLON
02/09/2021
08:00:48
00276795988EXPA1
340
10.000
XLON
02/09/2021
08:02:38
00276796330EXPA1
815
10.000
XLON
02/09/2021
08:02:38
00276796332EXPA1
61
10.000
XLON
02/09/2021
08:02:38
00276796333EXPA1
445
9.998
XLON
02/09/2021
08:03:32
00276796597EXPA1
147
9.998
XLON
02/09/2021
08:04:02
00276796681EXPA1
72
9.998
XLON
02/09/2021
08:04:27
00276796755EXPA1
441
10.000
XLON
02/09/2021
08:07:40
00276797263EXPA1
635
10.000
XLON
02/09/2021
08:07:40
00276797265EXPA1
370
10.000
XLON
02/09/2021
08:07:40
00276797267EXPA1
327
10.000
XLON
02/09/2021
08:09:21
00276797616EXPA1
240
9.998
XLON
02/09/2021
08:14:03
00276798466EXPA1
259
9.998
XLON
02/09/2021
08:14:09
00276798499EXPA1
133
9.998
XLON
02/09/2021
08:15:11
00276798632EXPA1
200
9.994
XLON
02/09/2021
08:16:33
00276798826EXPA1
78
9.994
XLON
02/09/2021
08:16:33
00276798827EXPA1
352
9.994
XLON
02/09/2021
08:17:01
00276798886EXPA1
111
9.996
XLON
02/09/2021
08:18:07
00276799021EXPA1
926
9.996
XLON
02/09/2021
08:18:07
00276799022EXPA1
237
10.000
XLON
02/09/2021
08:19:25
00276799168EXPA1
348
10.000
XLON
02/09/2021
08:19:25
00276799169EXPA1
144
9.996
XLON
02/09/2021
08:22:02
00276799445EXPA1
115
9.996
XLON
02/09/2021
08:22:02
00276799448EXPA1
664
9.996
XLON
02/09/2021
08:22:02
00276799449EXPA1
28
9.992
XLON
02/09/2021
08:23:05
00276799613EXPA1
100
9.982
XLON
02/09/2021
08:23:45
00276799702EXPA1
200
9.980
XLON
02/09/2021
08:29:31
00276800414EXPA1
557
9.980
XLON
02/09/2021
08:29:31
00276800416EXPA1
603
9.998
XLON
02/09/2021
08:34:00
00276801175EXPA1
277
9.998
XLON
02/09/2021
08:34:00
00276801177EXPA1
236
9.998
XLON
02/09/2021
08:34:00
00276801179EXPA1
111
9.998
XLON
02/09/2021
08:34:00
00276801180EXPA1
378
9.994
XLON
02/09/2021
08:35:27
00276801400EXPA1
45
9.994
XLON
02/09/2021
08:35:27
00276801401EXPA1
210
9.994
XLON
02/09/2021
08:35:27
00276801402EXPA1
586
9.988
XLON
02/09/2021
08:36:29
00276801608EXPA1
16
10.000
XLON
02/09/2021
08:40:50
00276802162EXPA1
1071
10.000
XLON
02/09/2021
08:41:14
00276802235EXPA1
361
10.000
XLON
02/09/2021
08:45:37
00276802850EXPA1
471
9.994
XLON
02/09/2021
08:46:23
00276802906EXPA1
285
9.994
XLON
02/09/2021
08:46:23
00276802907EXPA1
85
9.992
XLON
02/09/2021
08:48:18
00276803082EXPA1
906
9.992
XLON
02/09/2021
08:48:36
00276803105EXPA1
214
10.000
XLON
02/09/2021
08:51:32
00276803458EXPA1
961
10.000
XLON
02/09/2021
08:51:32
00276803459EXPA1
798
10.000
XLON
02/09/2021
08:54:15
00276803754EXPA1
40
10.000
XLON
02/09/2021
08:56:53
00276804127EXPA1
100
10.000
XLON
02/09/2021
08:56:53
00276804128EXPA1
100
10.000
XLON
02/09/2021
08:56:53
00276804129EXPA1
100
10.000
XLON
02/09/2021
08:56:53
00276804130EXPA1
2
10.000
XLON
02/09/2021
08:57:12
00276804169EXPA1
322
10.000
XLON
02/09/2021
08:57:12
00276804170EXPA1
275
10.000
XLON
02/09/2021
08:57:12
00276804171EXPA1
942
10.000
XLON
02/09/2021
09:03:01
00276804894EXPA1
1200
10.000
XLON
02/09/2021
09:05:32
00276805296EXPA1
200
9.980
XLON
02/09/2021
09:07:06
00276805592EXPA1
660
9.980
XLON
02/09/2021
09:07:57
00276805689EXPA1
477
9.978
XLON
02/09/2021
09:09:17
00276805929EXPA1
200
9.966
XLON
02/09/2021
09:11:41
00276806446EXPA1
200
9.954
XLON
02/09/2021
09:16:46
00276807126EXPA1
545
9.954
XLON
02/09/2021
09:16:46
00276807128EXPA1
200
9.938
XLON
02/09/2021
09:19:18
00276808037EXPA1
214
9.938
XLON
02/09/2021
09:24:00
00276809370EXPA1
266
9.938
XLON
02/09/2021
09:24:00
00276809371EXPA1
391
9.936
XLON
02/09/2021
09:25:10
00276809679EXPA1
293
9.936
XLON
02/09/2021
09:25:10
00276809680EXPA1
116
9.940
XLON
02/09/2021
09:27:35
00276810070EXPA1
544
9.948
XLON
02/09/2021
09:28:05
00276810182EXPA1
432
9.948
XLON
02/09/2021
09:28:05
00276810183EXPA1
20
9.958
XLON
02/09/2021
09:32:01
00276811263EXPA1
200
9.958
XLON
02/09/2021
09:34:16
00276811882EXPA1
124
9.960
XLON
02/09/2021
09:34:19
00276811890EXPA1
150
9.960
XLON
02/09/2021
09:34:40
00276811986EXPA1
189
9.960
XLON
02/09/2021
09:34:40
00276811988EXPA1
516
9.956
XLON
02/09/2021
09:39:04
00276813181EXPA1
24
9.956
XLON
02/09/2021
09:39:04
00276813182EXPA1
372
9.954
XLON
02/09/2021
09:40:44
00276813577EXPA1
978
9.956
XLON
02/09/2021
09:42:46
00276814091EXPA1
199
9.956
XLON
02/09/2021
09:42:46
00276814092EXPA1
326
9.948
XLON
02/09/2021
09:43:57
00276814325EXPA1
172
9.964
XLON
02/09/2021
09:49:29
00276815411EXPA1
1251
9.964
XLON
02/09/2021
09:49:29
00276815412EXPA1
754
9.960
XLON
02/09/2021
09:51:50
00276815974EXPA1
593
9.952
XLON
02/09/2021
09:52:41
00276816259EXPA1
200
9.950
XLON
02/09/2021
09:55:33
00276816988EXPA1
129
9.958
XLON
02/09/2021
10:02:40
00276818459EXPA1
727
9.958
XLON
02/09/2021
10:03:24
00276818608EXPA1
58
9.950
XLON
02/09/2021
10:05:23
00276819092EXPA1
67
9.950
XLON
02/09/2021
10:05:23
00276819093EXPA1
550
9.950
XLON
02/09/2021
10:05:50
00276819142EXPA1
82
9.954
XLON
02/09/2021
10:07:07
00276819396EXPA1
448
9.954
XLON
02/09/2021
10:07:07
00276819397EXPA1
111
9.946
XLON
02/09/2021
10:09:13
00276819781EXPA1
14
9.946
XLON
02/09/2021
10:09:13
00276819783EXPA1
395
9.946
XLON
02/09/2021
10:09:13
00276819784EXPA1
200
9.948
XLON
02/09/2021
10:11:40
00276820304EXPA1
139
9.950
XLON
02/09/2021
10:12:41
00276820523EXPA1
412
9.950
XLON
02/09/2021
10:13:32
00276820748EXPA1
143
9.950
XLON
02/09/2021
10:13:43
00276820769EXPA1
29
9.952
XLON
02/09/2021
10:16:08
00276821127EXPA1
136
9.952
XLON
02/09/2021
10:16:08
00276821128EXPA1
165
9.952
XLON
02/09/2021
10:16:23
00276821204EXPA1
226
9.952
XLON
02/09/2021
10:16:23
00276821205EXPA1
462
9.946
XLON
02/09/2021
10:17:44
00276821446EXPA1
734
9.940
XLON
02/09/2021
10:20:49
00276821934EXPA1
360
9.940
XLON
02/09/2021
10:20:49
00276821935EXPA1
610
9.946
XLON
02/09/2021
10:24:20
00276822427EXPA1
254
9.946
XLON
02/09/2021
10:24:20
00276822429EXPA1
500
9.946
XLON
02/09/2021
10:26:25
00276822737EXPA1
440
9.946
XLON
02/09/2021
10:26:25
00276822739EXPA1
200
9.934
XLON
02/09/2021
10:29:59
00276823180EXPA1
78
9.934
XLON
02/09/2021
10:29:59
00276823181EXPA1
92
9.934
XLON
02/09/2021
10:29:59
00276823183EXPA1
379
9.942
XLON
02/09/2021
10:38:56
00276824468EXPA1
774
9.946
XLON
02/09/2021
10:40:47
00276824704EXPA1
582
9.946
XLON
02/09/2021
10:43:02
00276824951EXPA1
95
9.944
XLON
02/09/2021
10:46:35
00276825419EXPA1
615
9.944
XLON
02/09/2021
10:46:35
00276825420EXPA1
200
9.944
XLON
02/09/2021
10:48:47
00276825660EXPA1
28
9.944
XLON
02/09/2021
10:49:15
00276825721EXPA1
611
9.944
XLON
02/09/2021
10:49:15
00276825722EXPA1
548
9.950
XLON
02/09/2021
10:53:36
00276826229EXPA1
240
9.950
XLON
02/09/2021
10:53:36
00276826231EXPA1
177
9.950
XLON
02/09/2021
10:53:36
00276826232EXPA1
360
9.950
XLON
02/09/2021
10:54:16
00276826267EXPA1
49
9.950
XLON
02/09/2021
10:54:16
00276826268EXPA1
200
9.954
XLON
02/09/2021
10:57:56
00276826828EXPA1
427
9.954
XLON
02/09/2021
10:59:20
00276827036EXPA1
289
9.954
XLON
02/09/2021
10:59:43
00276827076EXPA1
264
9.954
XLON
02/09/2021
10:59:44
00276827081EXPA1
718
9.954
XLON
02/09/2021
11:02:33
00276827408EXPA1
233
9.956
XLON
02/09/2021
11:06:58
00276827789EXPA1
677
9.956
XLON
02/09/2021
11:06:58
00276827790EXPA1
44
9.958
XLON
02/09/2021
11:08:07
00276827882EXPA1
198
9.958
XLON
02/09/2021
11:08:07
00276827883EXPA1
134
9.958
XLON
02/09/2021
11:08:07
00276827884EXPA1
168
9.958
XLON
02/09/2021
11:10:16
00276828099EXPA1
205
9.958
XLON
02/09/2021
11:10:16
00276828100EXPA1
696
9.966
XLON
02/09/2021
11:20:49
00276829257EXPA1
200
9.966
XLON
02/09/2021
11:20:49
00276829259EXPA1
230
9.966
XLON
02/09/2021
11:20:49
00276829261EXPA1
532
9.962
XLON
02/09/2021
11:23:02
00276829507EXPA1
352
9.964
XLON
02/09/2021
11:25:54
00276829788EXPA1
150
9.964
XLON
02/09/2021
11:25:54
00276829789EXPA1
390
9.964
XLON
02/09/2021
11:26:51
00276829858EXPA1
147
9.964
XLON
02/09/2021
11:26:51
00276829859EXPA1
115
9.964
XLON
02/09/2021
11:26:51
00276829860EXPA1
10
9.964
XLON
02/09/2021
11:26:51
00276829861EXPA1
457
9.968
XLON
02/09/2021
11:29:58
00276830197EXPA1
944
9.970
XLON
02/09/2021
11:31:43
00276830502EXPA1
799
9.976
XLON
02/09/2021
11:35:11
00276830992EXPA1
136
9.976
XLON
02/09/2021
11:35:11
00276830994EXPA1
6
9.970
XLON
02/09/2021
11:37:42
00276831253EXPA1
576
9.970
XLON
02/09/2021
11:37:42
00276831254EXPA1
363
9.976
XLON
02/09/2021
11:41:07
00276831614EXPA1
95
9.976
XLON
02/09/2021
11:41:07
00276831615EXPA1
28
9.976
XLON
02/09/2021
11:41:07
00276831616EXPA1
590
9.974
XLON
02/09/2021
11:43:50
00276832007EXPA1
563
9.976
XLON
02/09/2021
11:52:57
00276833119EXPA1
275
9.980
XLON
02/09/2021
11:53:18
00276833202EXPA1
991
9.980
XLON
02/09/2021
11:53:27
00276833220EXPA1
153
9.980
XLON
02/09/2021
11:53:27
00276833221EXPA1
990
9.974
XLON
02/09/2021
11:58:15
00276833742EXPA1
258
9.982
XLON
02/09/2021
12:05:47
00276834623EXPA1
687
9.982
XLON
02/09/2021
12:05:47
00276834624EXPA1
73
9.982
XLON
02/09/2021
12:09:04
00276835034EXPA1
286
9.982
XLON
02/09/2021
12:09:04
00276835035EXPA1
585
9.982
XLON
02/09/2021
12:09:04
00276835036EXPA1
606
9.980
XLON
02/09/2021
12:12:12
00276835475EXPA1
244
9.980
XLON
02/09/2021
12:12:12
00276835476EXPA1
278
9.980
XLON
02/09/2021
12:12:14
00276835477EXPA1
140
9.984
XLON
02/09/2021
12:13:31
00276835613EXPA1
370
9.988
XLON
02/09/2021
12:18:18
00276836436EXPA1
506
9.988
XLON
02/09/2021
12:18:18
00276836437EXPA1
267
9.988
XLON
02/09/2021
12:20:01
00276836765EXPA1
116
9.990
XLON
02/09/2021
12:21:09
00276836959EXPA1
215
9.990
XLON
02/09/2021
12:21:09
00276836960EXPA1
99
9.990
XLON
02/09/2021
12:21:09
00276836961EXPA1
886
9.990
XLON
02/09/2021
12:21:09
00276836962EXPA1
202
9.988
XLON
02/09/2021
12:24:09
00276837404EXPA1
75
9.988
XLON
02/09/2021
12:24:09
00276837406EXPA1
308
9.988
XLON
02/09/2021
12:24:09
00276837407EXPA1
544
9.996
XLON
02/09/2021
12:28:11
00276838260EXPA1
565
9.992
XLON
02/09/2021
12:29:20
00276838392EXPA1
203
9.988
XLON
02/09/2021
12:31:28
00276838655EXPA1
115
9.988
XLON
02/09/2021
12:31:28
00276838656EXPA1
201
9.988
XLON
02/09/2021
12:31:28
00276838657EXPA1
512
9.988
XLON
02/09/2021
12:31:28
00276838658EXPA1
409
9.988
XLON
02/09/2021
12:31:28
00276838659EXPA1
116
9.988
XLON
02/09/2021
12:31:28
00276838660EXPA1
518
9.990
XLON
02/09/2021
12:34:15
00276839073EXPA1
399
9.990
XLON
02/09/2021
12:34:22
00276839087EXPA1
202
9.990
XLON
02/09/2021
12:34:22
00276839088EXPA1
5
9.984
XLON
02/09/2021
12:39:11
00276839840EXPA1
134
9.984
XLON
02/09/2021
12:39:11
00276839841EXPA1
156
9.984
XLON
02/09/2021
12:39:11
00276839842EXPA1
70
9.984
XLON
02/09/2021
12:39:11
00276839843EXPA1
188
9.984
XLON
02/09/2021
12:39:11
00276839844EXPA1
561
9.980
XLON
02/09/2021
12:40:19
00276840029EXPA1
123
9.984
XLON
02/09/2021
12:42:14
00276840354EXPA1
678
9.982
XLON
02/09/2021
12:45:25
00276841151EXPA1
328
9.988
XLON
02/09/2021
12:47:14
00276841567EXPA1
150
9.988
XLON
02/09/2021
12:47:14
00276841568EXPA1
115
9.988
XLON
02/09/2021
12:47:14
00276841569EXPA1
1147
9.994
XLON
02/09/2021
12:50:43
00276842210EXPA1
126
9.992
XLON
02/09/2021
12:53:14
00276842721EXPA1
375
9.992
XLON
02/09/2021
12:53:14
00276842722EXPA1
55
9.990
XLON
02/09/2021
12:56:07
00276843180EXPA1
131
9.994
XLON
02/09/2021
12:56:59
00276843294EXPA1
287
10.000
XLON
02/09/2021
13:03:07
00276844326EXPA1
631
9.998
XLON
02/09/2021
13:04:02
00276844515EXPA1
1545
10.000
XLON
02/09/2021
13:06:26
00276844917EXPA1
498
10.000
XLON
02/09/2021
13:10:02
00276845546EXPA1
90
10.000
XLON
02/09/2021
13:10:02
00276845547EXPA1
119
9.996
XLON
02/09/2021
13:11:06
00276845734EXPA1
200
9.984
XLON
02/09/2021
13:12:18
00276845972EXPA1
200
9.984
XLON
02/09/2021
13:12:18
00276845973EXPA1
1041
9.984
XLON
02/09/2021
13:12:18
00276845974EXPA1
87
9.986
XLON
02/09/2021
13:13:56
00276846346EXPA1
200
9.980
XLON
02/09/2021
13:15:23
00276846641EXPA1
70
9.980
XLON
02/09/2021
13:15:23
00276846644EXPA1
37
9.980
XLON
02/09/2021
13:15:23
00276846645EXPA1
200
9.982
XLON
02/09/2021
13:16:58
00276846960EXPA1
1093
9.982
XLON
02/09/2021
13:17:55
00276847151EXPA1
704
9.980
XLON
02/09/2021
13:18:42
00276847362EXPA1
244
9.978
XLON
02/09/2021
13:20:52
00276847786EXPA1
115
9.978
XLON
02/09/2021
13:20:52
00276847787EXPA1
93
9.978
XLON
02/09/2021
13:20:52
00276847788EXPA1
84
9.978
XLON
02/09/2021
13:20:52
00276847789EXPA1
990
9.978
XLON
02/09/2021
13:20:52
00276847790EXPA1
543
9.976
XLON
02/09/2021
13:23:07
00276848222EXPA1
70
9.976
XLON
02/09/2021
13:23:10
00276848225EXPA1
324
9.978
XLON
02/09/2021
13:25:16
00276848633EXPA1
500
9.982
XLON
02/09/2021
13:26:02
00276848796EXPA1
66
9.982
XLON
02/09/2021
13:26:02
00276848797EXPA1
630
9.980
XLON
02/09/2021
13:27:30
00276849150EXPA1
785
9.980
XLON
02/09/2021
13:28:57
00276849429EXPA1
500
9.982
XLON
02/09/2021
13:30:46
00276850012EXPA1
500
9.982
XLON
02/09/2021
13:30:46
00276850014EXPA1
237
9.982
XLON
02/09/2021
13:30:46
00276850015EXPA1
104
9.982
XLON
02/09/2021
13:30:46
00276850016EXPA1
15
9.982
XLON
02/09/2021
13:30:46
00276850017EXPA1
103
9.984
XLON
02/09/2021
13:31:52
00276850434EXPA1
226
9.984
XLON
02/09/2021
13:31:52
00276850435EXPA1
539
9.984
XLON
02/09/2021
13:31:56
00276850460EXPA1
541
9.984
XLON
02/09/2021
13:31:56
00276850461EXPA1
3
9.984
XLON
02/09/2021
13:31:56
00276850462EXPA1
798
9.980
XLON
02/09/2021
13:33:51
00276851058EXPA1
92
9.980
XLON
02/09/2021
13:33:51
00276851059EXPA1
200
9.980
XLON
02/09/2021
13:33:51
00276851061EXPA1
929
10.000
XLON
02/09/2021
13:34:56
00276851384EXPA1
324
9.974
XLON
02/09/2021
13:35:55
00276851662EXPA1
374
9.974
XLON
02/09/2021
13:35:55
00276851663EXPA1
220
9.978
XLON
02/09/2021
13:37:05
00276851996EXPA1
200
9.978
XLON
02/09/2021
13:37:05
00276851998EXPA1
190
9.978
XLON
02/09/2021
13:37:05
00276851999EXPA1
302
9.978
XLON
02/09/2021
13:37:05
00276852000EXPA1
336
9.976
XLON
02/09/2021
13:38:04
00276852338EXPA1
375
9.976
XLON
02/09/2021
13:38:04
00276852339EXPA1
1068
9.978
XLON
02/09/2021
13:39:02
00276852586EXPA1
200
9.978
XLON
02/09/2021
13:40:19
00276852920EXPA1
177
9.978
XLON
02/09/2021
13:40:19
00276852921EXPA1
612
9.978
XLON
02/09/2021
13:40:19
00276852924EXPA1
19
9.978
XLON
02/09/2021
13:40:19
00276852925EXPA1
656
9.974
XLON
02/09/2021
13:41:35
00276853256EXPA1
59
9.970
XLON
02/09/2021
13:42:33
00276853502EXPA1
126
9.970
XLON
02/09/2021
13:42:33
00276853504EXPA1
94
9.966
XLON
02/09/2021
13:42:44
00276853553EXPA1
35
9.966
XLON
02/09/2021
13:42:44
00276853554EXPA1
283
9.966
XLON
02/09/2021
13:42:44
00276853555EXPA1
94
9.966
XLON
02/09/2021
13:42:44
00276853556EXPA1
510
9.974
XLON
02/09/2021
13:46:44
00276854597EXPA1
358
9.974
XLON
02/09/2021
13:46:44
00276854598EXPA1
308
9.974
XLON
02/09/2021
13:48:06
00276854949EXPA1
420
9.974
XLON
02/09/2021
13:48:06
00276854950EXPA1
500
9.962
XLON
02/09/2021
13:49:24
00276855275EXPA1
165
9.962
XLON
02/09/2021
13:49:25
00276855278EXPA1
30
9.962
XLON
02/09/2021
13:49:25
00276855279EXPA1
25
9.962
XLON
02/09/2021
13:50:27
00276855521EXPA1
148
9.962
XLON
02/09/2021
13:50:32
00276855555EXPA1
200
9.962
XLON
02/09/2021
13:50:32
00276855556EXPA1
495
9.962
XLON
02/09/2021
13:50:32
00276855557EXPA1
412
9.954
XLON
02/09/2021
13:51:40
00276855870EXPA1
144
9.954
XLON
02/09/2021
13:51:40
00276855871EXPA1
450
9.958
XLON
02/09/2021
13:52:36
00276856116EXPA1
550
9.958
XLON
02/09/2021
13:53:18
00276856268EXPA1
420
9.958
XLON
02/09/2021
13:53:18
00276856271EXPA1
100
9.956
XLON
02/09/2021
13:54:10
00276856501EXPA1
722
9.962
XLON
02/09/2021
13:55:16
00276856817EXPA1
55
9.962
XLON
02/09/2021
13:55:16
00276856818EXPA1
113
9.962
XLON
02/09/2021
13:55:16
00276856819EXPA1
103
9.962
XLON
02/09/2021
13:55:16
00276856820EXPA1
644
9.960
XLON
02/09/2021
13:55:54
00276856969EXPA1
571
9.958
XLON
02/09/2021
13:56:37
00276857115EXPA1
673
9.956
XLON
02/09/2021
13:57:19
00276857271EXPA1
625
9.952
XLON
02/09/2021
13:57:59
00276857396EXPA1
735
9.954
XLON
02/09/2021
13:59:22
00276857674EXPA1
850
9.956
XLON
02/09/2021
14:00:40
00276857954EXPA1
166
9.956
XLON
02/09/2021
14:00:48
00276857973EXPA1
434
9.960
XLON
02/09/2021
14:02:17
00276858387EXPA1
742
9.960
XLON
02/09/2021
14:02:17
00276858388EXPA1
210
9.956
XLON
02/09/2021
14:02:54
00276858543EXPA1
549
9.956
XLON
02/09/2021
14:02:54
00276858545EXPA1
474
9.952
XLON
02/09/2021
14:03:12
00276858584EXPA1
152
9.950
XLON
02/09/2021
14:03:32
00276858666EXPA1
583
9.962
XLON
02/09/2021
14:04:48
00276858936EXPA1
345
9.962
XLON
02/09/2021
14:05:57
00276859231EXPA1
528
9.962
XLON
02/09/2021
14:05:57
00276859232EXPA1
126
9.970
XLON
02/09/2021
14:07:16
00276859615EXPA1
224
9.970
XLON
02/09/2021
14:07:16
00276859616EXPA1
187
9.964
XLON
02/09/2021
14:09:24
00276860465EXPA1
59
9.956
XLON
02/09/2021
14:10:47
00276860915EXPA1
65
9.956
XLON
02/09/2021
14:10:47
00276860916EXPA1
741
9.956
XLON
02/09/2021
14:11:00
00276860967EXPA1
643
9.946
XLON
02/09/2021
14:12:22
00276861496EXPA1
206
9.946
XLON
02/09/2021
14:12:22
00276861497EXPA1
719
9.946
XLON
02/09/2021
14:13:32
00276861858EXPA1
170
9.950
XLON
02/09/2021
14:14:42
00276862224EXPA1
797
9.950
XLON
02/09/2021
14:14:42
00276862225EXPA1
375
9.946
XLON
02/09/2021
14:15:52
00276862712EXPA1
200
9.946
XLON
02/09/2021
14:16:33
00276862918EXPA1
948
9.946
XLON
02/09/2021
14:16:47
00276862994EXPA1
180
9.944
XLON
02/09/2021
14:17:35
00276863260EXPA1
183
9.944
XLON
02/09/2021
14:17:36
00276863269EXPA1
834
9.948
XLON
02/09/2021
14:18:28
00276863706EXPA1
424
9.946
XLON
02/09/2021
14:19:21
00276864026EXPA1
2
9.944
XLON
02/09/2021
14:20:16
00276864370EXPA1
288
9.944
XLON
02/09/2021
14:20:16
00276864371EXPA1
222
9.944
XLON
02/09/2021
14:20:54
00276864515EXPA1
211
9.944
XLON
02/09/2021
14:20:54
00276864516EXPA1
57
9.944
XLON
02/09/2021
14:20:54
00276864517EXPA1
141
9.944
XLON
02/09/2021
14:20:54
00276864518EXPA1
448
9.952
XLON
02/09/2021
14:23:40
00276865369EXPA1
90
9.952
XLON
02/09/2021
14:23:40
00276865370EXPA1
157
9.952
XLON
02/09/2021
14:24:13
00276865565EXPA1
500
9.952
XLON
02/09/2021
14:24:13
00276865566EXPA1
91
9.952
XLON
02/09/2021
14:24:13
00276865567EXPA1
292
9.950
XLON
02/09/2021
14:25:22
00276865880EXPA1
239
9.950
XLON
02/09/2021
14:25:23
00276865882EXPA1
485
9.950
XLON
02/09/2021
14:25:23
00276865883EXPA1
200
9.948
XLON
02/09/2021
14:26:44
00276866365EXPA1
76
9.948
XLON
02/09/2021
14:26:44
00276866367EXPA1
445
9.948
XLON
02/09/2021
14:26:52
00276866402EXPA1
867
9.952
XLON
02/09/2021
14:28:20
00276866821EXPA1
362
9.952
XLON
02/09/2021
14:28:20
00276866824EXPA1
161
9.952
XLON
02/09/2021
14:28:20
00276866825EXPA1
504
9.954
XLON
02/09/2021
14:29:09
00276867199EXPA1
165
9.956
XLON
02/09/2021
14:30:21
00276867609EXPA1
786
9.956
XLON
02/09/2021
14:30:46
00276867723EXPA1
246
9.958
XLON
02/09/2021
14:31:21
00276867947EXPA1
506
9.958
XLON
02/09/2021
14:31:21
00276867948EXPA1
788
9.956
XLON
02/09/2021
14:31:54
00276868113EXPA1
846
9.958
XLON
02/09/2021
14:33:41
00276868685EXPA1
235
9.958
XLON
02/09/2021
14:34:28
00276869001EXPA1
621
9.958
XLON
02/09/2021
14:34:28
00276869002EXPA1
230
9.958
XLON
02/09/2021
14:34:28
00276869006EXPA1
546
9.954
XLON
02/09/2021
14:36:29
00276869634EXPA1
485
9.954
XLON
02/09/2021
14:36:29
00276869635EXPA1
561
9.952
XLON
02/09/2021
14:36:59
00276869816EXPA1
89
9.950
XLON
02/09/2021
14:37:51
00276870104EXPA1
181
9.950
XLON
02/09/2021
14:37:51
00276870105EXPA1
304
9.950
XLON
02/09/2021
14:37:51
00276870106EXPA1
650
9.946
XLON
02/09/2021
14:38:22
00276870293EXPA1
104
9.946
XLON
02/09/2021
14:38:23
00276870300EXPA1
413
9.946
XLON
02/09/2021
14:39:43
00276870848EXPA1
32
9.946
XLON
02/09/2021
14:39:56
00276870912EXPA1
96
9.940
XLON
02/09/2021
14:40:38
00276871202EXPA1
707
9.940
XLON
02/09/2021
14:40:38
00276871203EXPA1
973
9.940
XLON
02/09/2021
14:41:58
00276871595EXPA1
302
9.938
XLON
02/09/2021
14:42:15
00276871648EXPA1
44
9.946
XLON
02/09/2021
14:44:12
00276872347EXPA1
23
9.946
XLON
02/09/2021
14:44:12
00276872351EXPA1
1063
9.946
XLON
02/09/2021
14:44:27
00276872394EXPA1
925
9.948
XLON
02/09/2021
14:46:05
00276873142EXPA1
337
9.948
XLON
02/09/2021
14:46:05
00276873145EXPA1
331
9.944
XLON
02/09/2021
14:47:22
00276873550EXPA1
474
9.942
XLON
02/09/2021
14:47:48
00276873724EXPA1
450
9.946
XLON
02/09/2021
14:49:44
00276874364EXPA1
438
9.944
XLON
02/09/2021
14:50:56
00276874769EXPA1
301
9.950
XLON
02/09/2021
14:53:28
00276875558EXPA1
651
9.950
XLON
02/09/2021
14:53:28
00276875560EXPA1
730
9.948
XLON
02/09/2021
14:53:54
00276875701EXPA1
476
9.948
XLON
02/09/2021
14:55:03
00276876144EXPA1
421
9.948
XLON
02/09/2021
14:55:03
00276876145EXPA1
611
9.948
XLON
02/09/2021
14:56:05
00276876580EXPA1
295
9.948
XLON
02/09/2021
14:56:38
00276876820EXPA1
8
9.948
XLON
02/09/2021
14:56:39
00276876824EXPA1
55
9.948
XLON
02/09/2021
14:56:40
00276876832EXPA1
603
9.948
XLON
02/09/2021
14:57:23
00276877068EXPA1
218
9.948
XLON
02/09/2021
14:57:23
00276877069EXPA1
104
9.948
XLON
02/09/2021
14:57:23
00276877070EXPA1
234
9.946
XLON
02/09/2021
14:58:27
00276877445EXPA1
518
9.946
XLON
02/09/2021
14:58:27
00276877446EXPA1
189
9.946
XLON
02/09/2021
14:58:27
00276877447EXPA1
500
9.948
XLON
02/09/2021
14:59:54
00276878067EXPA1
365
9.950
XLON
02/09/2021
15:00:52
00276878582EXPA1
577
9.950
XLON
02/09/2021
15:01:29
00276878836EXPA1
97
9.952
XLON
02/09/2021
15:02:08
00276879100EXPA1
162
9.954
XLON
02/09/2021
15:02:37
00276879315EXPA1
325
9.956
XLON
02/09/2021
15:03:28
00276879604EXPA1
538
9.956
XLON
02/09/2021
15:03:29
00276879618EXPA1
4
9.960
XLON
02/09/2021
15:04:39
00276880204EXPA1
789
9.960
XLON
02/09/2021
15:04:39
00276880205EXPA1
115
9.960
XLON
02/09/2021
15:04:56
00276880304EXPA1
299
9.960
XLON
02/09/2021
15:04:56
00276880305EXPA1
608
9.968
XLON
02/09/2021
15:06:22
00276880881EXPA1
784
9.968
XLON
02/09/2021
15:06:22
00276880882EXPA1
65
9.968
XLON
02/09/2021
15:06:22
00276880883EXPA1
341
9.968
XLON
02/09/2021
15:06:23
00276880889EXPA1
889
9.974
XLON
02/09/2021
15:07:49
00276881500EXPA1
85
9.974
XLON
02/09/2021
15:07:49
00276881501EXPA1
446
9.974
XLON
02/09/2021
15:07:49
00276881503EXPA1
1
9.974
XLON
02/09/2021
15:07:49
00276881504EXPA1
59
9.972
XLON
02/09/2021
15:08:38
00276881839EXPA1
68
9.972
XLON
02/09/2021
15:08:38
00276881840EXPA1
100
9.972
XLON
02/09/2021
15:08:38
00276881841EXPA1
40
9.972
XLON
02/09/2021
15:08:38
00276881842EXPA1
160
9.972
XLON
02/09/2021
15:08:38
00276881843EXPA1
100
9.972
XLON
02/09/2021
15:08:38
00276881844EXPA1
100
9.972
XLON
02/09/2021
15:08:38
00276881846EXPA1
77
9.972
XLON
02/09/2021
15:08:38
00276881847EXPA1
100
9.972
XLON
02/09/2021
15:08:38
00276881848EXPA1
241
9.972
XLON
02/09/2021
15:08:38
00276881849EXPA1
222
9.972
XLON
02/09/2021
15:08:38
00276881850EXPA1
230
9.978
XLON
02/09/2021
15:11:21
00276882925EXPA1
1019
9.978
XLON
02/09/2021
15:11:21
00276882926EXPA1
672
9.978
XLON
02/09/2021
15:12:08
00276883321EXPA1
151
9.978
XLON
02/09/2021
15:12:58
00276883568EXPA1
59
9.978
XLON
02/09/2021
15:12:58
00276883569EXPA1
63
9.978
XLON
02/09/2021
15:12:58
00276883570EXPA1
87
9.978
XLON
02/09/2021
15:12:58
00276883571EXPA1
281
9.978
XLON
02/09/2021
15:12:58
00276883572EXPA1
669
9.978
XLON
02/09/2021
15:13:12
00276883653EXPA1
147
9.976
XLON
02/09/2021
15:14:50
00276884458EXPA1
20
9.976
XLON
02/09/2021
15:14:50
00276884459EXPA1
200
9.976
XLON
02/09/2021
15:14:51
00276884468EXPA1
393
9.974
XLON
02/09/2021
15:15:17
00276884710EXPA1
119
9.974
XLON
02/09/2021
15:15:17
00276884711EXPA1
406
9.974
XLON
02/09/2021
15:15:55
00276884923EXPA1
53
9.974
XLON
02/09/2021
15:15:55
00276884924EXPA1
170
9.974
XLON
02/09/2021
15:15:55
00276884933EXPA1
280
9.976
XLON
02/09/2021
15:16:56
00276885555EXPA1
197
9.976
XLON
02/09/2021
15:16:56
00276885556EXPA1
308
9.974
XLON
02/09/2021
15:17:49
00276885975EXPA1
59
9.974
XLON
02/09/2021
15:17:49
00276885976EXPA1
491
9.974
XLON
02/09/2021
15:17:49
00276885977EXPA1
43
9.974
XLON
02/09/2021
15:17:49
00276885986EXPA1
29
9.974
XLON
02/09/2021
15:17:49
00276885988EXPA1
43
9.974
XLON
02/09/2021
15:17:49
00276885990EXPA1
406
9.974
XLON
02/09/2021
15:19:00
00276886412EXPA1
368
9.974
XLON
02/09/2021
15:19:06
00276886503EXPA1
284
9.974
XLON
02/09/2021
15:19:19
00276886587EXPA1
133
9.974
XLON
02/09/2021
15:19:19
00276886588EXPA1
104
9.974
XLON
02/09/2021
15:19:19
00276886589EXPA1
130
9.974
XLON
02/09/2021
15:19:19
00276886590EXPA1
25
9.976
XLON
02/09/2021
15:20:12
00276887125EXPA1
628
9.976
XLON
02/09/2021
15:20:27
00276887265EXPA1
523
9.976
XLON
02/09/2021
15:20:57
00276887499EXPA1
353
9.978
XLON
02/09/2021
15:21:16
00276887603EXPA1
311
9.978
XLON
02/09/2021
15:21:48
00276887910EXPA1
376
9.978
XLON
02/09/2021
15:21:48
00276887911EXPA1
36
9.978
XLON
02/09/2021
15:21:48
00276887912EXPA1
59
9.978
XLON
02/09/2021
15:21:51
00276887941EXPA1
135
9.978
XLON
02/09/2021
15:21:51
00276887942EXPA1
200
9.978
XLON
02/09/2021
15:21:51
00276887944EXPA1
280
9.978
XLON
02/09/2021
15:21:51
00276887945EXPA1
250
9.978
XLON
02/09/2021
15:21:51
00276887946EXPA1
150
9.978
XLON
02/09/2021
15:21:51
00276887947EXPA1
59
9.978
XLON
02/09/2021
15:21:51
00276887948EXPA1
294
9.978
XLON
02/09/2021
15:21:51
00276887949EXPA1
87
9.978
XLON
02/09/2021
15:21:51
00276887950EXPA1
191
9.978
XLON
02/09/2021
15:21:51
00276887951EXPA1
457
9.978
XLON
02/09/2021
15:21:51
00276887952EXPA1
1424
9.978
XLON
02/09/2021
15:22:49
00276888450EXPA1
260
9.980
XLON
02/09/2021
15:24:08
00276888964EXPA1
128
9.980
XLON
02/09/2021
15:24:08
00276888965EXPA1
201
9.980
XLON
02/09/2021
15:24:08
00276888966EXPA1
369
9.980
XLON
02/09/2021
15:24:08
00276888967EXPA1
1193
9.980
XLON
02/09/2021
15:24:08
00276888968EXPA1
626
9.978
XLON
02/09/2021
15:24:45
00276889278EXPA1
103
9.982
XLON
02/09/2021
15:26:09
00276889991EXPA1
340
9.982
XLON
02/09/2021
15:26:09
00276889992EXPA1
20
9.982
XLON
02/09/2021
15:26:09
00276889993EXPA1
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.ENDPOSDKBBBABKDFCK
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