REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
03/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 03/09/2021 it has purchased a total of 333,500 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
193,063
31,282
83,190
25,965
Highest price paid (per ordinary share)
10.045
10.045
10.040
10.035
Lowest price paid (per ordinary share)
9.908
9.906
9.912
9.928
Volume weighted average price paid (per ordinary share)
9.9658
9.9678
9.9582
9.9808
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 1,261,569,535 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 1,191,079,582 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
550
10.010
BATE
03/09/2021
07:02:58
00276898381EXPA1
70
9.968
BATE
03/09/2021
07:05:36
00276898747EXPA1
2
9.968
BATE
03/09/2021
07:05:36
00276898748EXPA1
500
9.968
BATE
03/09/2021
07:06:11
00276898845EXPA1
4
9.968
BATE
03/09/2021
07:06:11
00276898846EXPA1
39
9.972
BATE
03/09/2021
07:07:23
00276899046EXPA1
567
9.972
BATE
03/09/2021
07:07:23
00276899048EXPA1
436
9.980
BATE
03/09/2021
07:09:32
00276899400EXPA1
62
9.984
BATE
03/09/2021
07:10:30
00276899574EXPA1
3
9.984
BATE
03/09/2021
07:10:30
00276899575EXPA1
268
9.984
BATE
03/09/2021
07:10:30
00276899576EXPA1
223
9.984
BATE
03/09/2021
07:10:31
00276899587EXPA1
421
9.984
BATE
03/09/2021
07:10:31
00276899588EXPA1
145
9.982
BATE
03/09/2021
07:16:53
00276900514EXPA1
2
9.994
BATE
03/09/2021
07:24:13
00276901678EXPA1
195
9.994
BATE
03/09/2021
07:24:13
00276901679EXPA1
199
9.994
BATE
03/09/2021
07:24:18
00276901707EXPA1
260
9.998
BATE
03/09/2021
07:25:01
00276901808EXPA1
314
10.000
BATE
03/09/2021
07:27:23
00276902269EXPA1
209
9.994
BATE
03/09/2021
07:31:15
00276903025EXPA1
110
9.994
BATE
03/09/2021
07:31:16
00276903027EXPA1
110
9.986
BATE
03/09/2021
07:33:59
00276903498EXPA1
100
9.986
BATE
03/09/2021
07:33:59
00276903501EXPA1
100
9.986
BATE
03/09/2021
07:33:59
00276903504EXPA1
100
9.986
BATE
03/09/2021
07:33:59
00276903505EXPA1
144
9.986
BATE
03/09/2021
07:33:59
00276903506EXPA1
2
9.970
BATE
03/09/2021
07:36:01
00276903902EXPA1
295
9.970
BATE
03/09/2021
07:36:01
00276903908EXPA1
288
9.970
BATE
03/09/2021
07:36:01
00276903909EXPA1
58
9.972
BATE
03/09/2021
07:38:13
00276904346EXPA1
144
9.972
BATE
03/09/2021
07:38:13
00276904347EXPA1
167
9.972
BATE
03/09/2021
07:38:13
00276904348EXPA1
305
9.972
BATE
03/09/2021
07:41:25
00276904976EXPA1
144
9.968
BATE
03/09/2021
07:47:43
00276905978EXPA1
68
9.948
BATE
03/09/2021
07:54:19
00276906952EXPA1
274
9.960
BATE
03/09/2021
07:55:51
00276907191EXPA1
148
9.960
BATE
03/09/2021
07:56:06
00276907222EXPA1
309
9.962
BATE
03/09/2021
07:59:55
00276907788EXPA1
98
9.962
BATE
03/09/2021
07:59:55
00276907792EXPA1
145
9.954
BATE
03/09/2021
08:02:30
00276908260EXPA1
100
9.954
BATE
03/09/2021
08:02:30
00276908261EXPA1
85
9.954
BATE
03/09/2021
08:02:30
00276908262EXPA1
71
9.954
BATE
03/09/2021
08:02:30
00276908265EXPA1
131
9.956
BATE
03/09/2021
08:03:04
00276908363EXPA1
326
9.956
BATE
03/09/2021
08:03:04
00276908365EXPA1
41
9.962
BATE
03/09/2021
08:06:33
00276909061EXPA1
548
9.962
BATE
03/09/2021
08:06:33
00276909062EXPA1
20
9.948
BATE
03/09/2021
08:14:15
00276910316EXPA1
81
9.948
BATE
03/09/2021
08:14:15
00276910317EXPA1
275
9.948
BATE
03/09/2021
08:14:15
00276910318EXPA1
305
9.948
BATE
03/09/2021
08:14:15
00276910319EXPA1
5
9.948
BATE
03/09/2021
08:14:15
00276910320EXPA1
748
9.948
BATE
03/09/2021
08:15:19
00276910465EXPA1
338
9.958
BATE
03/09/2021
08:18:18
00276910965EXPA1
78
9.962
BATE
03/09/2021
08:21:01
00276911423EXPA1
364
9.972
BATE
03/09/2021
08:25:21
00276912157EXPA1
131
9.974
BATE
03/09/2021
08:36:38
00276914090EXPA1
308
9.974
BATE
03/09/2021
08:36:38
00276914092EXPA1
135
9.974
BATE
03/09/2021
08:36:38
00276914094EXPA1
197
9.974
BATE
03/09/2021
08:36:38
00276914095EXPA1
852
9.974
BATE
03/09/2021
08:36:45
00276914102EXPA1
299
9.966
BATE
03/09/2021
08:42:40
00276914778EXPA1
304
9.974
BATE
03/09/2021
08:45:40
00276915132EXPA1
330
9.974
BATE
03/09/2021
08:45:40
00276915133EXPA1
2
9.974
BATE
03/09/2021
08:45:40
00276915134EXPA1
699
9.974
BATE
03/09/2021
08:46:00
00276915177EXPA1
154
9.978
BATE
03/09/2021
08:55:50
00276916542EXPA1
100
9.978
BATE
03/09/2021
08:57:40
00276916885EXPA1
53
9.978
BATE
03/09/2021
08:57:40
00276916888EXPA1
100
9.978
BATE
03/09/2021
08:57:40
00276916889EXPA1
37
9.978
BATE
03/09/2021
08:57:40
00276916890EXPA1
307
9.970
BATE
03/09/2021
09:06:37
00276918067EXPA1
53
9.970
BATE
03/09/2021
09:06:54
00276918135EXPA1
787
9.974
BATE
03/09/2021
09:10:55
00276918722EXPA1
294
9.964
BATE
03/09/2021
09:14:39
00276919202EXPA1
301
9.970
BATE
03/09/2021
09:20:25
00276920011EXPA1
1405
9.976
BATE
03/09/2021
09:25:18
00276920750EXPA1
69
9.986
BATE
03/09/2021
09:37:32
00276922479EXPA1
346
9.990
BATE
03/09/2021
09:41:43
00276922942EXPA1
324
9.986
BATE
03/09/2021
09:52:11
00276924224EXPA1
148
9.982
BATE
03/09/2021
10:08:32
00276926884EXPA1
827
9.982
BATE
03/09/2021
10:08:32
00276926885EXPA1
295
9.992
BATE
03/09/2021
10:17:11
00276927985EXPA1
157
9.992
BATE
03/09/2021
10:17:11
00276927987EXPA1
403
10.000
BATE
03/09/2021
10:31:56
00276929758EXPA1
8
10.000
BATE
03/09/2021
10:35:29
00276930132EXPA1
128
10.045
BATE
03/09/2021
11:07:04
00276934090EXPA1
8
10.030
BATE
03/09/2021
11:53:34
00276940022EXPA1
450
10.030
BATE
03/09/2021
11:53:34
00276940025EXPA1
58
10.005
BATE
03/09/2021
12:20:57
00276943870EXPA1
35
10.005
BATE
03/09/2021
12:20:57
00276943871EXPA1
99
10.005
BATE
03/09/2021
12:20:57
00276943872EXPA1
100
10.005
BATE
03/09/2021
12:20:57
00276943873EXPA1
129
10.005
BATE
03/09/2021
12:20:57
00276943874EXPA1
100
10.005
BATE
03/09/2021
12:20:57
00276943875EXPA1
161
10.005
BATE
03/09/2021
12:22:10
00276944119EXPA1
471
10.005
BATE
03/09/2021
12:22:10
00276944120EXPA1
163
10.005
BATE
03/09/2021
12:22:10
00276944121EXPA1
280
10.005
BATE
03/09/2021
12:22:10
00276944122EXPA1
292
10.005
BATE
03/09/2021
12:22:10
00276944123EXPA1
257
10.005
BATE
03/09/2021
12:22:10
00276944124EXPA1
391
9.986
BATE
03/09/2021
12:47:20
00276950760EXPA1
120
9.986
BATE
03/09/2021
12:47:20
00276950761EXPA1
2
9.992
BATE
03/09/2021
12:54:07
00276952047EXPA1
30
9.992
BATE
03/09/2021
12:54:07
00276952048EXPA1
9
9.992
BATE
03/09/2021
12:54:07
00276952051EXPA1
58
9.988
BATE
03/09/2021
13:15:41
00276957081EXPA1
290
9.960
BATE
03/09/2021
13:23:19
00276960283EXPA1
11
9.944
BATE
03/09/2021
13:26:17
00276961476EXPA1
36
9.944
BATE
03/09/2021
13:26:17
00276961477EXPA1
46
9.944
BATE
03/09/2021
13:26:17
00276961478EXPA1
189
9.944
BATE
03/09/2021
13:26:17
00276961479EXPA1
54
9.944
BATE
03/09/2021
13:26:17
00276961480EXPA1
327
9.930
BATE
03/09/2021
13:54:34
00276974428EXPA1
100
9.936
BATE
03/09/2021
14:00:19
00276976765EXPA1
19
9.936
BATE
03/09/2021
14:00:19
00276976766EXPA1
100
9.936
BATE
03/09/2021
14:00:19
00276976767EXPA1
147
9.936
BATE
03/09/2021
14:00:19
00276976768EXPA1
3
9.936
BATE
03/09/2021
14:00:19
00276976769EXPA1
297
9.918
BATE
03/09/2021
14:11:21
00276981839EXPA1
1044
9.938
BATE
03/09/2021
14:20:33
00276985323EXPA1
81
9.938
BATE
03/09/2021
14:20:34
00276985325EXPA1
18
9.938
BATE
03/09/2021
14:20:34
00276985326EXPA1
241
9.938
BATE
03/09/2021
14:20:36
00276985327EXPA1
61
9.936
BATE
03/09/2021
14:22:18
00276986008EXPA1
308
9.936
BATE
03/09/2021
14:34:35
00276990716EXPA1
218
9.934
BATE
03/09/2021
14:35:02
00276990963EXPA1
58
9.934
BATE
03/09/2021
14:35:02
00276990964EXPA1
827
9.934
BATE
03/09/2021
14:37:33
00276991754EXPA1
190
9.932
BATE
03/09/2021
14:39:36
00276992428EXPA1
339
9.932
BATE
03/09/2021
14:39:36
00276992429EXPA1
964
9.932
BATE
03/09/2021
14:39:36
00276992430EXPA1
42
9.922
BATE
03/09/2021
14:42:47
00276993640EXPA1
10
9.922
BATE
03/09/2021
14:42:47
00276993641EXPA1
9
9.922
BATE
03/09/2021
14:42:47
00276993643EXPA1
211
9.916
BATE
03/09/2021
14:46:22
00276994887EXPA1
266
9.916
BATE
03/09/2021
14:49:09
00276995886EXPA1
108
9.916
BATE
03/09/2021
14:49:09
00276995887EXPA1
97
9.916
BATE
03/09/2021
14:49:09
00276995890EXPA1
412
9.906
BATE
03/09/2021
14:56:53
00276998472EXPA1
189
9.918
BATE
03/09/2021
15:06:43
00277001877EXPA1
110
9.926
BATE
03/09/2021
15:16:25
00277005331EXPA1
45
9.998
CHIX
03/09/2021
07:01:16
00276898155EXPA1
487
9.972
CHIX
03/09/2021
07:07:23
00276899047EXPA1
42
9.976
CHIX
03/09/2021
07:11:43
00276899732EXPA1
290
9.978
CHIX
03/09/2021
07:14:20
00276900106EXPA1
600
9.978
CHIX
03/09/2021
07:14:20
00276900107EXPA1
186
9.978
CHIX
03/09/2021
07:14:20
00276900108EXPA1
994
9.972
CHIX
03/09/2021
07:15:28
00276900233EXPA1
158
9.982
CHIX
03/09/2021
07:16:53
00276900513EXPA1
300
9.982
CHIX
03/09/2021
07:16:54
00276900515EXPA1
322
9.982
CHIX
03/09/2021
07:16:54
00276900516EXPA1
361
9.990
CHIX
03/09/2021
07:19:17
00276900893EXPA1
449
9.990
CHIX
03/09/2021
07:20:04
00276901008EXPA1
339
9.994
CHIX
03/09/2021
07:24:18
00276901706EXPA1
62
10.005
CHIX
03/09/2021
07:29:25
00276902657EXPA1
63
10.005
CHIX
03/09/2021
07:29:25
00276902658EXPA1
64
10.005
CHIX
03/09/2021
07:29:25
00276902659EXPA1
85
10.005
CHIX
03/09/2021
07:29:25
00276902660EXPA1
700
10.005
CHIX
03/09/2021
07:29:25
00276902661EXPA1
113
10.005
CHIX
03/09/2021
07:29:25
00276902662EXPA1
500
10.005
CHIX
03/09/2021
07:29:25
00276902663EXPA1
210
9.986
CHIX
03/09/2021
07:33:59
00276903500EXPA1
200
9.986
CHIX
03/09/2021
07:33:59
00276903502EXPA1
194
9.986
CHIX
03/09/2021
07:33:59
00276903503EXPA1
66
9.968
CHIX
03/09/2021
07:36:01
00276903900EXPA1
67
9.968
CHIX
03/09/2021
07:36:01
00276903904EXPA1
101
9.968
CHIX
03/09/2021
07:36:01
00276903906EXPA1
56
9.970
CHIX
03/09/2021
07:36:01
00276903907EXPA1
2
9.972
CHIX
03/09/2021
07:38:07
00276904328EXPA1
128
9.972
CHIX
03/09/2021
07:38:07
00276904329EXPA1
85
9.972
CHIX
03/09/2021
07:38:13
00276904345EXPA1
451
9.972
CHIX
03/09/2021
07:38:50
00276904441EXPA1
455
9.972
CHIX
03/09/2021
07:41:25
00276904978EXPA1
3
9.970
CHIX
03/09/2021
07:47:12
00276905899EXPA1
63
9.970
CHIX
03/09/2021
07:47:12
00276905901EXPA1
354
9.968
CHIX
03/09/2021
07:48:14
00276906058EXPA1
113
9.956
CHIX
03/09/2021
07:51:16
00276906541EXPA1
67
9.956
CHIX
03/09/2021
07:51:16
00276906542EXPA1
190
9.960
CHIX
03/09/2021
07:55:51
00276907189EXPA1
65
9.960
CHIX
03/09/2021
07:55:51
00276907190EXPA1
240
9.960
CHIX
03/09/2021
07:56:06
00276907221EXPA1
43
9.960
CHIX
03/09/2021
07:56:06
00276907223EXPA1
157
9.960
CHIX
03/09/2021
07:56:06
00276907224EXPA1
392
9.960
CHIX
03/09/2021
07:58:07
00276907516EXPA1
62
9.962
CHIX
03/09/2021
07:59:55
00276907790EXPA1
78
9.962
CHIX
03/09/2021
07:59:55
00276907793EXPA1
400
9.956
CHIX
03/09/2021
08:03:04
00276908364EXPA1
4
9.956
CHIX
03/09/2021
08:03:04
00276908366EXPA1
370
9.958
CHIX
03/09/2021
08:18:18
00276910966EXPA1
84
9.958
CHIX
03/09/2021
08:18:26
00276911007EXPA1
268
9.958
CHIX
03/09/2021
08:18:26
00276911008EXPA1
127
9.962
CHIX
03/09/2021
08:21:02
00276911426EXPA1
128
9.962
CHIX
03/09/2021
08:21:05
00276911443EXPA1
150
9.962
CHIX
03/09/2021
08:21:06
00276911444EXPA1
12
9.962
CHIX
03/09/2021
08:21:06
00276911446EXPA1
80
9.962
CHIX
03/09/2021
08:21:06
00276911448EXPA1
66
9.972
CHIX
03/09/2021
08:29:24
00276912870EXPA1
200
9.972
CHIX
03/09/2021
08:29:24
00276912871EXPA1
144
9.972
CHIX
03/09/2021
08:29:24
00276912872EXPA1
500
9.972
CHIX
03/09/2021
08:29:24
00276912873EXPA1
298
9.972
CHIX
03/09/2021
08:29:24
00276912874EXPA1
89
9.972
CHIX
03/09/2021
08:29:24
00276912875EXPA1
398
9.966
CHIX
03/09/2021
08:42:40
00276914777EXPA1
308
9.976
CHIX
03/09/2021
08:49:18
00276915629EXPA1
319
9.976
CHIX
03/09/2021
08:49:18
00276915630EXPA1
490
9.976
CHIX
03/09/2021
08:49:18
00276915631EXPA1
700
9.980
CHIX
03/09/2021
08:52:47
00276916106EXPA1
260
9.980
CHIX
03/09/2021
08:52:47
00276916108EXPA1
85
9.980
CHIX
03/09/2021
08:52:47
00276916109EXPA1
100
9.980
CHIX
03/09/2021
08:52:47
00276916110EXPA1
458
9.980
CHIX
03/09/2021
08:52:47
00276916111EXPA1
72
9.978
CHIX
03/09/2021
08:55:50
00276916543EXPA1
200
9.978
CHIX
03/09/2021
08:55:50
00276916544EXPA1
300
9.978
CHIX
03/09/2021
08:55:50
00276916545EXPA1
115
9.978
CHIX
03/09/2021
08:55:50
00276916546EXPA1
99
9.978
CHIX
03/09/2021
08:55:50
00276916547EXPA1
63
9.978
CHIX
03/09/2021
08:55:50
00276916548EXPA1
73
9.966
CHIX
03/09/2021
09:06:00
00276917980EXPA1
189
9.970
CHIX
03/09/2021
09:06:37
00276918064EXPA1
72
9.970
CHIX
03/09/2021
09:06:37
00276918065EXPA1
154
9.970
CHIX
03/09/2021
09:06:37
00276918066EXPA1
4
9.970
CHIX
03/09/2021
09:06:37
00276918068EXPA1
620
9.970
CHIX
03/09/2021
09:06:54
00276918134EXPA1
433
9.974
CHIX
03/09/2021
09:10:55
00276918723EXPA1
816
9.974
CHIX
03/09/2021
09:10:55
00276918724EXPA1
251
9.970
CHIX
03/09/2021
09:17:51
00276919625EXPA1
200
9.970
CHIX
03/09/2021
09:17:51
00276919626EXPA1
481
9.970
CHIX
03/09/2021
09:20:14
00276919982EXPA1
249
9.978
CHIX
03/09/2021
09:28:03
00276921135EXPA1
65
9.978
CHIX
03/09/2021
09:28:03
00276921136EXPA1
549
9.978
CHIX
03/09/2021
09:28:23
00276921156EXPA1
694
9.988
CHIX
03/09/2021
09:31:26
00276921507EXPA1
164
9.988
CHIX
03/09/2021
09:31:26
00276921508EXPA1
100
9.988
CHIX
03/09/2021
09:31:26
00276921509EXPA1
2
9.984
CHIX
03/09/2021
09:34:29
00276922004EXPA1
20
9.982
CHIX
03/09/2021
09:34:29
00276922005EXPA1
89
9.988
CHIX
03/09/2021
09:38:09
00276922567EXPA1
478
9.988
CHIX
03/09/2021
09:38:09
00276922568EXPA1
497
9.986
CHIX
03/09/2021
09:52:11
00276924226EXPA1
475
9.974
CHIX
03/09/2021
09:54:33
00276924587EXPA1
286
9.968
CHIX
03/09/2021
09:58:22
00276925159EXPA1
84
9.968
CHIX
03/09/2021
09:58:22
00276925160EXPA1
74
9.968
CHIX
03/09/2021
09:58:22
00276925161EXPA1
294
9.968
CHIX
03/09/2021
09:58:22
00276925162EXPA1
298
9.978
CHIX
03/09/2021
10:02:00
00276925933EXPA1
30
9.978
CHIX
03/09/2021
10:02:00
00276925934EXPA1
1385
9.978
CHIX
03/09/2021
10:02:00
00276925936EXPA1
247
9.986
CHIX
03/09/2021
10:05:05
00276926328EXPA1
310
9.986
CHIX
03/09/2021
10:05:05
00276926330EXPA1
8
9.982
CHIX
03/09/2021
10:10:34
00276927156EXPA1
76
9.982
CHIX
03/09/2021
10:10:34
00276927159EXPA1
34
9.982
CHIX
03/09/2021
10:10:34
00276927160EXPA1
126
10.005
CHIX
03/09/2021
10:21:53
00276928495EXPA1
72
10.005
CHIX
03/09/2021
10:21:53
00276928496EXPA1
146
10.005
CHIX
03/09/2021
10:21:53
00276928497EXPA1
300
10.005
CHIX
03/09/2021
10:21:53
00276928498EXPA1
108
10.005
CHIX
03/09/2021
10:21:53
00276928499EXPA1
170
10.005
CHIX
03/09/2021
10:21:53
00276928500EXPA1
104
10.005
CHIX
03/09/2021
10:21:53
00276928501EXPA1
500
10.005
CHIX
03/09/2021
10:21:53
00276928502EXPA1
500
10.005
CHIX
03/09/2021
10:21:53
00276928503EXPA1
273
10.005
CHIX
03/09/2021
10:25:50
00276929049EXPA1
261
10.005
CHIX
03/09/2021
10:26:20
00276929137EXPA1
260
10.000
CHIX
03/09/2021
10:31:56
00276929759EXPA1
184
10.000
CHIX
03/09/2021
10:31:56
00276929760EXPA1
291
10.000
CHIX
03/09/2021
10:31:56
00276929761EXPA1
100
10.000
CHIX
03/09/2021
10:35:29
00276930135EXPA1
57
10.005
CHIX
03/09/2021
10:40:03
00276930741EXPA1
9
10.005
CHIX
03/09/2021
10:40:03
00276930742EXPA1
250
10.005
CHIX
03/09/2021
10:40:04
00276930749EXPA1
156
10.005
CHIX
03/09/2021
10:40:04
00276930750EXPA1
484
10.000
CHIX
03/09/2021
10:45:03
00276931196EXPA1
563
10.025
CHIX
03/09/2021
11:21:01
00276935975EXPA1
3
10.030
CHIX
03/09/2021
11:28:52
00276936981EXPA1
329
10.030
CHIX
03/09/2021
11:28:52
00276936982EXPA1
66
10.030
CHIX
03/09/2021
11:28:52
00276936984EXPA1
64
10.030
CHIX
03/09/2021
11:30:14
00276937202EXPA1
56
10.030
CHIX
03/09/2021
11:30:14
00276937205EXPA1
270
10.030
CHIX
03/09/2021
11:30:14
00276937206EXPA1
164
10.030
CHIX
03/09/2021
11:32:59
00276937490EXPA1
48
10.030
CHIX
03/09/2021
11:32:59
00276937493EXPA1
290
10.030
CHIX
03/09/2021
11:32:59
00276937494EXPA1
44
10.035
CHIX
03/09/2021
11:42:32
00276938740EXPA1
27
10.035
CHIX
03/09/2021
11:42:32
00276938742EXPA1
311
10.035
CHIX
03/09/2021
11:42:32
00276938745EXPA1
302
10.035
CHIX
03/09/2021
11:42:32
00276938747EXPA1
491
10.040
CHIX
03/09/2021
11:46:07
00276939106EXPA1
172
10.035
CHIX
03/09/2021
11:49:36
00276939531EXPA1
500
10.035
CHIX
03/09/2021
11:50:05
00276939570EXPA1
473
10.035
CHIX
03/09/2021
11:50:05
00276939571EXPA1
515
10.015
CHIX
03/09/2021
12:01:05
00276940945EXPA1
152
10.005
CHIX
03/09/2021
12:08:34
00276941972EXPA1
255
10.005
CHIX
03/09/2021
12:08:34
00276941973EXPA1
46
10.005
CHIX
03/09/2021
12:08:34
00276941974EXPA1
197
10.000
CHIX
03/09/2021
12:11:09
00276942397EXPA1
236
10.000
CHIX
03/09/2021
12:11:09
00276942399EXPA1
64
10.000
CHIX
03/09/2021
12:11:09
00276942400EXPA1
73
10.005
CHIX
03/09/2021
12:30:09
00276945559EXPA1
535
9.972
CHIX
03/09/2021
12:32:53
00276946866EXPA1
431
9.978
CHIX
03/09/2021
12:35:08
00276947476EXPA1
45
9.988
CHIX
03/09/2021
12:36:25
00276947981EXPA1
300
9.994
CHIX
03/09/2021
12:36:37
00276948046EXPA1
99
9.994
CHIX
03/09/2021
12:36:37
00276948047EXPA1
1041
9.994
CHIX
03/09/2021
12:36:37
00276948048EXPA1
220
9.984
CHIX
03/09/2021
12:41:24
00276949322EXPA1
258
9.984
CHIX
03/09/2021
12:41:24
00276949324EXPA1
230
9.986
CHIX
03/09/2021
12:47:20
00276950762EXPA1
440
9.990
CHIX
03/09/2021
12:48:52
00276951028EXPA1
4
9.992
CHIX
03/09/2021
12:54:07
00276952049EXPA1
28
9.992
CHIX
03/09/2021
12:54:07
00276952050EXPA1
537
10.005
CHIX
03/09/2021
12:58:46
00276953083EXPA1
319
10.005
CHIX
03/09/2021
13:07:44
00276955131EXPA1
145
10.005
CHIX
03/09/2021
13:07:44
00276955132EXPA1
48
10.005
CHIX
03/09/2021
13:07:44
00276955133EXPA1
482
10.005
CHIX
03/09/2021
13:10:22
00276955872EXPA1
85
9.988
CHIX
03/09/2021
13:15:41
00276957082EXPA1
100
9.988
CHIX
03/09/2021
13:15:41
00276957083EXPA1
26
9.988
CHIX
03/09/2021
13:15:41
00276957084EXPA1
428
9.988
CHIX
03/09/2021
13:15:59
00276957169EXPA1
1214
9.930
CHIX
03/09/2021
13:29:14
00276962589EXPA1
344
9.940
CHIX
03/09/2021
13:34:49
00276965253EXPA1
245
9.936
CHIX
03/09/2021
13:37:13
00276966489EXPA1
280
9.936
CHIX
03/09/2021
13:37:13
00276966498EXPA1
446
9.940
CHIX
03/09/2021
13:38:50
00276967437EXPA1
726
9.924
CHIX
03/09/2021
13:40:32
00276968440EXPA1
500
9.926
CHIX
03/09/2021
13:42:35
00276969157EXPA1
316
9.926
CHIX
03/09/2021
13:42:35
00276969158EXPA1
601
9.926
CHIX
03/09/2021
13:42:35
00276969159EXPA1
60
9.938
CHIX
03/09/2021
13:44:04
00276969566EXPA1
479
9.956
CHIX
03/09/2021
13:50:00
00276972205EXPA1
141
9.934
CHIX
03/09/2021
13:51:46
00276973209EXPA1
100
9.934
CHIX
03/09/2021
13:51:46
00276973211EXPA1
160
9.932
CHIX
03/09/2021
13:54:56
00276974518EXPA1
100
9.932
CHIX
03/09/2021
13:54:56
00276974521EXPA1
200
9.932
CHIX
03/09/2021
13:54:56
00276974523EXPA1
187
9.932
CHIX
03/09/2021
13:54:56
00276974524EXPA1
129
9.932
CHIX
03/09/2021
13:57:22
00276975615EXPA1
314
9.932
CHIX
03/09/2021
13:57:22
00276975616EXPA1
66
9.930
CHIX
03/09/2021
13:58:21
00276975977EXPA1
102
9.930
CHIX
03/09/2021
13:58:21
00276975978EXPA1
65
9.930
CHIX
03/09/2021
13:58:21
00276975979EXPA1
293
9.930
CHIX
03/09/2021
13:58:21
00276975980EXPA1
472
9.930
CHIX
03/09/2021
13:58:21
00276975981EXPA1
3
9.930
CHIX
03/09/2021
13:58:21
00276975982EXPA1
54
9.930
CHIX
03/09/2021
13:58:21
00276975983EXPA1
168
9.936
CHIX
03/09/2021
13:59:32
00276976443EXPA1
32
9.936
CHIX
03/09/2021
13:59:32
00276976445EXPA1
67
9.926
CHIX
03/09/2021
14:01:29
00276977246EXPA1
200
9.926
CHIX
03/09/2021
14:01:29
00276977250EXPA1
475
9.932
CHIX
03/09/2021
14:04:01
00276978412EXPA1
466
9.930
CHIX
03/09/2021
14:05:28
00276979168EXPA1
57
9.930
CHIX
03/09/2021
14:05:28
00276979169EXPA1
544
9.932
CHIX
03/09/2021
14:08:20
00276980507EXPA1
370
9.918
CHIX
03/09/2021
14:10:46
00276981546EXPA1
62
9.918
CHIX
03/09/2021
14:10:46
00276981547EXPA1
280
9.918
CHIX
03/09/2021
14:10:46
00276981548EXPA1
63
9.918
CHIX
03/09/2021
14:10:46
00276981549EXPA1
109
9.918
CHIX
03/09/2021
14:11:21
00276981840EXPA1
63
9.918
CHIX
03/09/2021
14:11:21
00276981841EXPA1
320
9.918
CHIX
03/09/2021
14:11:21
00276981842EXPA1
219
9.918
CHIX
03/09/2021
14:11:23
00276981852EXPA1
489
9.934
CHIX
03/09/2021
14:14:20
00276983044EXPA1
300
9.940
CHIX
03/09/2021
14:17:44
00276984170EXPA1
72
9.940
CHIX
03/09/2021
14:17:44
00276984171EXPA1
161
9.940
CHIX
03/09/2021
14:17:44
00276984172EXPA1
200
9.940
CHIX
03/09/2021
14:17:44
00276984173EXPA1
44
9.944
CHIX
03/09/2021
14:19:05
00276984748EXPA1
747
9.944
CHIX
03/09/2021
14:19:26
00276984876EXPA1
1177
9.944
CHIX
03/09/2021
14:19:26
00276984882EXPA1
62
9.934
CHIX
03/09/2021
14:22:11
00276985969EXPA1
278
9.936
CHIX
03/09/2021
14:22:18
00276986009EXPA1
326
9.938
CHIX
03/09/2021
14:22:31
00276986106EXPA1
22
9.938
CHIX
03/09/2021
14:25:55
00276987625EXPA1
132
9.938
CHIX
03/09/2021
14:25:55
00276987626EXPA1
153
9.938
CHIX
03/09/2021
14:25:55
00276987628EXPA1
40
9.934
CHIX
03/09/2021
14:27:12
00276988094EXPA1
147
9.934
CHIX
03/09/2021
14:27:12
00276988097EXPA1
152
9.934
CHIX
03/09/2021
14:27:12
00276988100EXPA1
338
9.938
CHIX
03/09/2021
14:30:14
00276989110EXPA1
150
9.938
CHIX
03/09/2021
14:30:14
00276989111EXPA1
483
9.932
CHIX
03/09/2021
14:31:13
00276989466EXPA1
305
9.934
CHIX
03/09/2021
14:32:13
00276989838EXPA1
200
9.934
CHIX
03/09/2021
14:35:02
00276990959EXPA1
381
9.934
CHIX
03/09/2021
14:35:02
00276990961EXPA1
486
9.932
CHIX
03/09/2021
14:36:32
00276991430EXPA1
500
9.934
CHIX
03/09/2021
14:37:44
00276991784EXPA1
69
9.934
CHIX
03/09/2021
14:37:44
00276991785EXPA1
95
9.928
CHIX
03/09/2021
14:39:18
00276992279EXPA1
480
9.926
CHIX
03/09/2021
14:41:36
00276993259EXPA1
39
9.922
CHIX
03/09/2021
14:42:47
00276993637EXPA1
310
9.922
CHIX
03/09/2021
14:42:47
00276993639EXPA1
9
9.922
CHIX
03/09/2021
14:42:47
00276993642EXPA1
282
9.922
CHIX
03/09/2021
14:42:47
00276993645EXPA1
16
9.922
CHIX
03/09/2021
14:42:47
00276993646EXPA1
432
9.922
CHIX
03/09/2021
14:44:05
00276994085EXPA1
289
9.918
CHIX
03/09/2021
14:45:11
00276994441EXPA1
72
9.916
CHIX
03/09/2021
14:46:22
00276994888EXPA1
95
9.916
CHIX
03/09/2021
14:46:22
00276994889EXPA1
295
9.916
CHIX
03/09/2021
14:46:22
00276994890EXPA1
134
9.916
CHIX
03/09/2021
14:46:22
00276994891EXPA1
104
9.916
CHIX
03/09/2021
14:46:24
00276994966EXPA1
500
9.916
CHIX
03/09/2021
14:46:24
00276994967EXPA1
110
9.916
CHIX
03/09/2021
14:46:24
00276994968EXPA1
72
9.918
CHIX
03/09/2021
14:47:38
00276995427EXPA1
140
9.918
CHIX
03/09/2021
14:47:38
00276995428EXPA1
49
9.918
CHIX
03/09/2021
14:48:45
00276995766EXPA1
243
9.918
CHIX
03/09/2021
14:48:45
00276995768EXPA1
12
9.918
CHIX
03/09/2021
14:48:45
00276995769EXPA1
56
9.918
CHIX
03/09/2021
14:48:45
00276995776EXPA1
33
9.918
CHIX
03/09/2021
14:48:45
00276995780EXPA1
49
9.916
CHIX
03/09/2021
14:49:09
00276995882EXPA1
92
9.916
CHIX
03/09/2021
14:49:09
00276995883EXPA1
72
9.916
CHIX
03/09/2021
14:49:09
00276995884EXPA1
72
9.916
CHIX
03/09/2021
14:49:09
00276995885EXPA1
133
9.916
CHIX
03/09/2021
14:49:09
00276995888EXPA1
117
9.916
CHIX
03/09/2021
14:49:09
00276995889EXPA1
56
9.918
CHIX
03/09/2021
14:50:10
00276996272EXPA1
48
9.918
CHIX
03/09/2021
14:50:10
00276996275EXPA1
373
9.918
CHIX
03/09/2021
14:50:10
00276996277EXPA1
544
9.916
CHIX
03/09/2021
14:52:02
00276996889EXPA1
49
9.916
CHIX
03/09/2021
14:54:16
00276997681EXPA1
2339
9.918
CHIX
03/09/2021
14:54:50
00276997838EXPA1
113
9.912
CHIX
03/09/2021
14:58:44
00276998989EXPA1
39
9.912
CHIX
03/09/2021
14:58:58
00276999099EXPA1
303
9.912
CHIX
03/09/2021
14:58:58
00276999100EXPA1
41
9.912
CHIX
03/09/2021
14:59:05
00276999177EXPA1
301
9.916
CHIX
03/09/2021
15:00:22
00276999775EXPA1
224
9.916
CHIX
03/09/2021
15:00:22
00276999776EXPA1
218
9.916
CHIX
03/09/2021
15:01:08
00277000055EXPA1
411
9.920
CHIX
03/09/2021
15:03:16
00277000764EXPA1
209
9.920
CHIX
03/09/2021
15:03:16
00277000769EXPA1
58
9.920
CHIX
03/09/2021
15:03:16
00277000770EXPA1
623
9.922
CHIX
03/09/2021
15:03:53
00277000929EXPA1
38
9.924
CHIX
03/09/2021
15:04:37
00277001184EXPA1
485
9.924
CHIX
03/09/2021
15:04:37
00277001185EXPA1
117
9.922
CHIX
03/09/2021
15:05:11
00277001352EXPA1
5
9.922
CHIX
03/09/2021
15:05:11
00277001353EXPA1
100
9.922
CHIX
03/09/2021
15:05:11
00277001354EXPA1
700
9.922
CHIX
03/09/2021
15:05:11
00277001355EXPA1
250
9.922
CHIX
03/09/2021
15:05:11
00277001356EXPA1
238
9.922
CHIX
03/09/2021
15:05:53
00277001614EXPA1
95
9.918
CHIX
03/09/2021
15:06:43
00277001874EXPA1
185
9.918
CHIX
03/09/2021
15:06:43
00277001876EXPA1
532
9.918
CHIX
03/09/2021
15:07:16
00277002069EXPA1
197
9.918
CHIX
03/09/2021
15:08:49
00277002468EXPA1
96
9.916
CHIX
03/09/2021
15:10:07
00277002905EXPA1
333
9.916
CHIX
03/09/2021
15:10:07
00277002906EXPA1
20
9.916
CHIX
03/09/2021
15:10:07
00277002908EXPA1
72
9.916
CHIX
03/09/2021
15:10:57
00277003194EXPA1
85
9.916
CHIX
03/09/2021
15:10:57
00277003195EXPA1
137
9.916
CHIX
03/09/2021
15:10:57
00277003196EXPA1
90
9.916
CHIX
03/09/2021
15:10:57
00277003197EXPA1
260
9.916
CHIX
03/09/2021
15:10:57
00277003198EXPA1
119
9.916
CHIX
03/09/2021
15:10:57
00277003199EXPA1
232
9.926
CHIX
03/09/2021
15:12:01
00277003641EXPA1
1432
9.926
CHIX
03/09/2021
15:12:01
00277003642EXPA1
995
9.934
CHIX
03/09/2021
15:13:07
00277003953EXPA1
43
9.934
CHIX
03/09/2021
15:13:07
00277003954EXPA1
417
9.934
CHIX
03/09/2021
15:13:07
00277003955EXPA1
2
9.928
CHIX
03/09/2021
15:18:51
00277006260EXPA1
419
9.928
CHIX
03/09/2021
15:18:51
00277006261EXPA1
500
9.928
CHIX
03/09/2021
15:18:51
00277006262EXPA1
376
9.928
CHIX
03/09/2021
15:18:51
00277006263EXPA1
222
9.928
CHIX
03/09/2021
15:18:51
00277006264EXPA1
72
9.924
CHIX
03/09/2021
15:20:00
00277006658EXPA1
324
9.924
CHIX
03/09/2021
15:20:00
00277006659EXPA1
270
9.924
CHIX
03/09/2021
15:20:00
00277006660EXPA1
546
9.924
CHIX
03/09/2021
15:20:00
00277006661EXPA1
72
9.924
CHIX
03/09/2021
15:20:00
00277006662EXPA1
113
9.924
CHIX
03/09/2021
15:20:00
00277006663EXPA1
115
9.924
CHIX
03/09/2021
15:20:00
00277006664EXPA1
124
9.924
CHIX
03/09/2021
15:20:00
00277006665EXPA1
13
9.924
CHIX
03/09/2021
15:20:00
00277006666EXPA1
441
9.922
CHIX
03/09/2021
15:22:42
00277007891EXPA1
57
9.922
CHIX
03/09/2021
15:22:42
00277007892EXPA1
85
9.922
CHIX
03/09/2021
15:22:59
00277008010EXPA1
500
9.922
CHIX
03/09/2021
15:22:59
00277008012EXPA1
256
9.920
CHIX
03/09/2021
15:23:02
00277008038EXPA1
231
10.010
TRQX
03/09/2021
07:02:58
00276898380EXPA1
295
10.010
TRQX
03/09/2021
07:02:58
00276898382EXPA1
599
9.968
TRQX
03/09/2021
07:05:36
00276898746EXPA1
552
9.968
TRQX
03/09/2021
07:06:11
00276898844EXPA1
491
9.980
TRQX
03/09/2021
07:09:32
00276899401EXPA1
942
9.978
TRQX
03/09/2021
07:11:43
00276899733EXPA1
104
9.976
TRQX
03/09/2021
07:12:50
00276899903EXPA1
962
9.976
TRQX
03/09/2021
07:12:50
00276899904EXPA1
318
9.982
TRQX
03/09/2021
07:16:53
00276900512EXPA1
18
9.990
TRQX
03/09/2021
07:19:17
00276900891EXPA1
290
9.990
TRQX
03/09/2021
07:19:17
00276900892EXPA1
914
9.990
TRQX
03/09/2021
07:22:15
00276901359EXPA1
356
10.000
TRQX
03/09/2021
07:27:23
00276902270EXPA1
190
9.972
TRQX
03/09/2021
07:41:25
00276904979EXPA1
36
9.972
TRQX
03/09/2021
07:41:25
00276904980EXPA1
333
9.974
TRQX
03/09/2021
07:43:45
00276905325EXPA1
144
9.974
TRQX
03/09/2021
07:43:45
00276905326EXPA1
305
9.974
TRQX
03/09/2021
07:43:45
00276905329EXPA1
3
9.974
TRQX
03/09/2021
07:43:45
00276905330EXPA1
3
9.974
TRQX
03/09/2021
07:43:45
00276905331EXPA1
886
9.974
TRQX
03/09/2021
07:43:45
00276905332EXPA1
145
9.956
TRQX
03/09/2021
07:51:16
00276906538EXPA1
145
9.948
TRQX
03/09/2021
07:54:19
00276906951EXPA1
100
9.948
TRQX
03/09/2021
07:54:19
00276906953EXPA1
500
9.948
TRQX
03/09/2021
07:54:19
00276906954EXPA1
144
9.962
TRQX
03/09/2021
07:59:55
00276907791EXPA1
145
9.954
TRQX
03/09/2021
08:02:30
00276908258EXPA1
100
9.954
TRQX
03/09/2021
08:02:30
00276908259EXPA1
11
9.954
TRQX
03/09/2021
08:02:30
00276908263EXPA1
38
9.954
TRQX
03/09/2021
08:02:30
00276908264EXPA1
144
9.968
TRQX
03/09/2021
08:31:57
00276913344EXPA1
338
9.968
TRQX
03/09/2021
08:32:00
00276913346EXPA1
359
9.968
TRQX
03/09/2021
08:32:01
00276913347EXPA1
522
9.968
TRQX
03/09/2021
08:32:58
00276913479EXPA1
111
9.972
TRQX
03/09/2021
08:48:59
00276915581EXPA1
2
9.972
TRQX
03/09/2021
08:48:59
00276915582EXPA1
100
9.978
TRQX
03/09/2021
08:57:40
00276916884EXPA1
144
9.978
TRQX
03/09/2021
08:57:40
00276916886EXPA1
286
9.974
TRQX
03/09/2021
09:01:05
00276917287EXPA1
799
9.974
TRQX
03/09/2021
09:01:05
00276917288EXPA1
144
9.966
TRQX
03/09/2021
09:06:00
00276917979EXPA1
13
9.972
TRQX
03/09/2021
09:10:43
00276918685EXPA1
38
9.972
TRQX
03/09/2021
09:10:43
00276918686EXPA1
100
9.964
TRQX
03/09/2021
09:14:39
00276919201EXPA1
289
9.970
TRQX
03/09/2021
09:24:16
00276920595EXPA1
3
9.970
TRQX
03/09/2021
09:24:16
00276920596EXPA1
604
9.984
TRQX
03/09/2021
09:34:29
00276922002EXPA1
1761
9.998
TRQX
03/09/2021
09:42:49
00276923086EXPA1
144
9.968
TRQX
03/09/2021
09:58:22
00276925158EXPA1
39
9.968
TRQX
03/09/2021
09:58:22
00276925163EXPA1
22
9.968
TRQX
03/09/2021
09:58:22
00276925164EXPA1
26
9.968
TRQX
03/09/2021
09:58:22
00276925165EXPA1
15
9.968
TRQX
03/09/2021
09:58:22
00276925166EXPA1
22
9.968
TRQX
03/09/2021
09:58:22
00276925167EXPA1
135
9.968
TRQX
03/09/2021
09:58:22
00276925168EXPA1
500
9.968
TRQX
03/09/2021
09:58:22
00276925169EXPA1
180
9.988
TRQX
03/09/2021
10:12:35
00276927431EXPA1
52
9.988
TRQX
03/09/2021
10:12:35
00276927433EXPA1
12
9.990
TRQX
03/09/2021
10:13:39
00276927561EXPA1
27
9.990
TRQX
03/09/2021
10:13:40
00276927563EXPA1
1624
9.990
TRQX
03/09/2021
10:13:40
00276927564EXPA1
355
10.000
TRQX
03/09/2021
10:31:56
00276929757EXPA1
1
10.000
TRQX
03/09/2021
10:35:29
00276930131EXPA1
48
9.998
TRQX
03/09/2021
10:48:59
00276931694EXPA1
600
9.998
TRQX
03/09/2021
10:48:59
00276931695EXPA1
754
9.998
TRQX
03/09/2021
10:48:59
00276931696EXPA1
489
10.035
TRQX
03/09/2021
11:50:05
00276939569EXPA1
100
10.015
TRQX
03/09/2021
12:01:06
00276940947EXPA1
67
10.015
TRQX
03/09/2021
12:01:06
00276940948EXPA1
144
9.982
TRQX
03/09/2021
12:41:10
00276949255EXPA1
214
9.982
TRQX
03/09/2021
12:43:57
00276949866EXPA1
189
9.982
TRQX
03/09/2021
12:43:57
00276949867EXPA1
143
9.982
TRQX
03/09/2021
12:44:05
00276949906EXPA1
563
9.982
TRQX
03/09/2021
12:44:05
00276949907EXPA1
151
9.984
TRQX
03/09/2021
12:51:13
00276951485EXPA1
1338
9.984
TRQX
03/09/2021
12:51:13
00276951486EXPA1
25
9.992
TRQX
03/09/2021
12:54:07
00276952045EXPA1
144
9.992
TRQX
03/09/2021
12:54:07
00276952046EXPA1
97
9.994
TRQX
03/09/2021
12:54:07
00276952052EXPA1
260
9.994
TRQX
03/09/2021
12:54:07
00276952053EXPA1
772
9.994
TRQX
03/09/2021
12:54:07
00276952054EXPA1
328
10.005
TRQX
03/09/2021
12:58:46
00276953081EXPA1
11
10.005
TRQX
03/09/2021
12:58:46
00276953084EXPA1
150
9.944
TRQX
03/09/2021
13:26:17
00276961472EXPA1
409
9.944
TRQX
03/09/2021
13:26:17
00276961475EXPA1
76
9.944
TRQX
03/09/2021
13:26:17
00276961481EXPA1
45
9.934
TRQX
03/09/2021
13:33:48
00276964762EXPA1
145
9.928
TRQX
03/09/2021
13:56:38
00276975258EXPA1
145
9.928
TRQX
03/09/2021
13:56:41
00276975267EXPA1
100
9.928
TRQX
03/09/2021
13:56:41
00276975268EXPA1
2
9.928
TRQX
03/09/2021
13:56:45
00276975281EXPA1
100
9.932
TRQX
03/09/2021
14:07:19
00276980015EXPA1
145
9.932
TRQX
03/09/2021
14:07:19
00276980016EXPA1
306
10.005
XLON
03/09/2021
07:01:21
00276898170EXPA1
305
10.005
XLON
03/09/2021
07:01:21
00276898171EXPA1
631
10.005
XLON
03/09/2021
07:01:21
00276898172EXPA1
68
10.005
XLON
03/09/2021
07:01:21
00276898173EXPA1
522
9.996
XLON
03/09/2021
07:04:02
00276898558EXPA1
559
9.980
XLON
03/09/2021
07:04:38
00276898624EXPA1
541
9.972
XLON
03/09/2021
07:08:08
00276899153EXPA1
579
9.964
XLON
03/09/2021
07:09:01
00276899301EXPA1
200
9.982
XLON
03/09/2021
07:18:10
00276900705EXPA1
72
9.984
XLON
03/09/2021
07:18:10
00276900706EXPA1
72
9.984
XLON
03/09/2021
07:18:10
00276900707EXPA1
546
9.982
XLON
03/09/2021
07:18:10
00276900708EXPA1
648
9.990
XLON
03/09/2021
07:20:04
00276901009EXPA1
679
9.988
XLON
03/09/2021
07:21:05
00276901170EXPA1
578
9.984
XLON
03/09/2021
07:23:20
00276901555EXPA1
3
10.010
XLON
03/09/2021
07:25:48
00276901980EXPA1
1236
10.010
XLON
03/09/2021
07:25:48
00276901981EXPA1
370
10.000
XLON
03/09/2021
07:27:23
00276902271EXPA1
261
10.000
XLON
03/09/2021
07:27:23
00276902272EXPA1
125
10.000
XLON
03/09/2021
07:27:23
00276902273EXPA1
667
9.994
XLON
03/09/2021
07:31:16
00276903028EXPA1
111
9.994
XLON
03/09/2021
07:31:16
00276903029EXPA1
730
9.986
XLON
03/09/2021
07:32:21
00276903260EXPA1
200
9.986
XLON
03/09/2021
07:33:59
00276903497EXPA1
150
9.986
XLON
03/09/2021
07:33:59
00276903499EXPA1
3
9.970
XLON
03/09/2021
07:36:01
00276903901EXPA1
175
9.970
XLON
03/09/2021
07:36:01
00276903903EXPA1
57
9.970
XLON
03/09/2021
07:36:01
00276903905EXPA1
47
9.970
XLON
03/09/2021
07:38:02
00276904310EXPA1
12
9.970
XLON
03/09/2021
07:38:02
00276904311EXPA1
200
9.972
XLON
03/09/2021
07:38:34
00276904411EXPA1
682
9.972
XLON
03/09/2021
07:38:50
00276904440EXPA1
195
9.972
XLON
03/09/2021
07:41:25
00276904975EXPA1
507
9.972
XLON
03/09/2021
07:41:25
00276904977EXPA1
616
9.972
XLON
03/09/2021
07:45:31
00276905611EXPA1
2
9.970
XLON
03/09/2021
07:47:12
00276905900EXPA1
200
9.972
XLON
03/09/2021
07:47:15
00276905910EXPA1
107
9.972
XLON
03/09/2021
07:47:15
00276905911EXPA1
200
9.968
XLON
03/09/2021
07:47:43
00276905977EXPA1
98
9.968
XLON
03/09/2021
07:47:43
00276905979EXPA1
200
9.968
XLON
03/09/2021
07:48:13
00276906052EXPA1
623
9.968
XLON
03/09/2021
07:48:14
00276906059EXPA1
696
9.958
XLON
03/09/2021
07:49:34
00276906232EXPA1
200
9.956
XLON
03/09/2021
07:51:16
00276906539EXPA1
181
9.956
XLON
03/09/2021
07:51:16
00276906540EXPA1
356
9.956
XLON
03/09/2021
07:51:16
00276906543EXPA1
200
9.956
XLON
03/09/2021
07:51:16
00276906544EXPA1
19
9.956
XLON
03/09/2021
07:51:16
00276906545EXPA1
502
9.948
XLON
03/09/2021
07:53:21
00276906830EXPA1
219
9.960
XLON
03/09/2021
07:57:34
00276907421EXPA1
669
9.960
XLON
03/09/2021
07:58:07
00276907517EXPA1
103
9.962
XLON
03/09/2021
07:59:55
00276907787EXPA1
187
9.962
XLON
03/09/2021
07:59:55
00276907789EXPA1
334
9.962
XLON
03/09/2021
07:59:55
00276907794EXPA1
58
9.962
XLON
03/09/2021
07:59:55
00276907795EXPA1
200
9.962
XLON
03/09/2021
08:05:50
00276908868EXPA1
1452
9.962
XLON
03/09/2021
08:06:33
00276909063EXPA1
88
9.964
XLON
03/09/2021
08:08:28
00276909406EXPA1
140
9.964
XLON
03/09/2021
08:08:28
00276909407EXPA1
150
9.964
XLON
03/09/2021
08:08:28
00276909408EXPA1
172
9.964
XLON
03/09/2021
08:08:28
00276909409EXPA1
877
9.964
XLON
03/09/2021
08:08:28
00276909410EXPA1
200
9.956
XLON
03/09/2021
08:10:35
00276909716EXPA1
196
9.956
XLON
03/09/2021
08:10:35
00276909717EXPA1
922
9.956
XLON
03/09/2021
08:10:35
00276909718EXPA1
702
9.950
XLON
03/09/2021
08:12:21
00276909976EXPA1
560
9.950
XLON
03/09/2021
08:16:36
00276910653EXPA1
623
9.958
XLON
03/09/2021
08:18:26
00276911006EXPA1
790
9.962
XLON
03/09/2021
08:21:06
00276911445EXPA1
33
9.962
XLON
03/09/2021
08:21:06
00276911447EXPA1
49
9.962
XLON
03/09/2021
08:22:02
00276911588EXPA1
102
9.962
XLON
03/09/2021
08:22:02
00276911589EXPA1
167
9.962
XLON
03/09/2021
08:22:02
00276911590EXPA1
118
9.962
XLON
03/09/2021
08:22:02
00276911591EXPA1
50
9.962
XLON
03/09/2021
08:22:02
00276911592EXPA1
65
9.962
XLON
03/09/2021
08:22:02
00276911593EXPA1
279
9.966
XLON
03/09/2021
08:24:36
00276912024EXPA1
14
9.966
XLON
03/09/2021
08:24:43
00276912050EXPA1
200
9.966
XLON
03/09/2021
08:24:43
00276912051EXPA1
251
9.972
XLON
03/09/2021
08:25:22
00276912161EXPA1
665
9.972
XLON
03/09/2021
08:25:22
00276912162EXPA1
719
9.972
XLON
03/09/2021
08:27:48
00276912626EXPA1
102
9.968
XLON
03/09/2021
08:32:58
00276913481EXPA1
635
9.970
XLON
03/09/2021
08:33:30
00276913581EXPA1
198
9.966
XLON
03/09/2021
08:35:09
00276913888EXPA1
200
9.966
XLON
03/09/2021
08:35:09
00276913889EXPA1
526
9.972
XLON
03/09/2021
08:38:16
00276914282EXPA1
200
9.966
XLON
03/09/2021
08:40:35
00276914557EXPA1
681
9.966
XLON
03/09/2021
08:40:35
00276914558EXPA1
439
9.966
XLON
03/09/2021
08:41:57
00276914698EXPA1
240
9.966
XLON
03/09/2021
08:42:40
00276914779EXPA1
609
9.970
XLON
03/09/2021
08:43:41
00276914924EXPA1
492
9.968
XLON
03/09/2021
08:47:26
00276915386EXPA1
5
9.980
XLON
03/09/2021
08:51:11
00276915877EXPA1
500
9.980
XLON
03/09/2021
08:51:11
00276915878EXPA1
2
9.978
XLON
03/09/2021
08:52:47
00276916107EXPA1
568
9.976
XLON
03/09/2021
08:57:40
00276916883EXPA1
465
9.974
XLON
03/09/2021
08:59:50
00276917141EXPA1
165
9.974
XLON
03/09/2021
08:59:50
00276917142EXPA1
1
9.974
XLON
03/09/2021
09:01:30
00276917381EXPA1
200
9.974
XLON
03/09/2021
09:03:24
00276917636EXPA1
26
9.974
XLON
03/09/2021
09:03:24
00276917637EXPA1
397
9.972
XLON
03/09/2021
09:03:26
00276917647EXPA1
142
9.972
XLON
03/09/2021
09:03:26
00276917649EXPA1
31
9.972
XLON
03/09/2021
09:03:26
00276917651EXPA1
659
9.966
XLON
03/09/2021
09:04:32
00276917814EXPA1
22
9.966
XLON
03/09/2021
09:06:00
00276917977EXPA1
119
9.966
XLON
03/09/2021
09:06:00
00276917978EXPA1
209
9.968
XLON
03/09/2021
09:13:08
00276918960EXPA1
219
9.968
XLON
03/09/2021
09:13:08
00276918961EXPA1
92
9.968
XLON
03/09/2021
09:13:08
00276918962EXPA1
199
9.964
XLON
03/09/2021
09:14:39
00276919200EXPA1
104
9.964
XLON
03/09/2021
09:14:39
00276919203EXPA1
544
9.964
XLON
03/09/2021
09:15:20
00276919324EXPA1
683
9.970
XLON
03/09/2021
09:17:51
00276919627EXPA1
47
9.970
XLON
03/09/2021
09:17:51
00276919628EXPA1
186
9.970
XLON
03/09/2021
09:17:51
00276919629EXPA1
105
9.970
XLON
03/09/2021
09:20:25
00276920012EXPA1
661
9.970
XLON
03/09/2021
09:20:25
00276920013EXPA1
565
9.970
XLON
03/09/2021
09:23:01
00276920385EXPA1
926
9.978
XLON
03/09/2021
09:28:23
00276921157EXPA1
200
9.986
XLON
03/09/2021
09:31:26
00276921506EXPA1
348
9.986
XLON
03/09/2021
09:33:10
00276921764EXPA1
318
9.984
XLON
03/09/2021
09:34:29
00276922001EXPA1
137
9.984
XLON
03/09/2021
09:34:29
00276922003EXPA1
200
9.984
XLON
03/09/2021
09:34:29
00276922006EXPA1
337
9.984
XLON
03/09/2021
09:34:29
00276922007EXPA1
2
9.984
XLON
03/09/2021
09:37:32
00276922480EXPA1
961
9.988
XLON
03/09/2021
09:38:09
00276922569EXPA1
252
9.998
XLON
03/09/2021
09:44:14
00276923253EXPA1
80
9.998
XLON
03/09/2021
09:44:14
00276923254EXPA1
612
9.998
XLON
03/09/2021
09:44:32
00276923279EXPA1
66
9.998
XLON
03/09/2021
09:44:32
00276923280EXPA1
1118
9.982
XLON
03/09/2021
09:47:11
00276923598EXPA1
33
9.982
XLON
03/09/2021
09:47:11
00276923599EXPA1
390
9.982
XLON
03/09/2021
09:49:22
00276923846EXPA1
195
9.982
XLON
03/09/2021
09:49:22
00276923847EXPA1
836
9.986
XLON
03/09/2021
09:52:11
00276924225EXPA1
2
9.986
XLON
03/09/2021
09:52:11
00276924227EXPA1
164
9.974
XLON
03/09/2021
09:54:33
00276924586EXPA1
130
9.974
XLON
03/09/2021
09:54:33
00276924588EXPA1
94
9.974
XLON
03/09/2021
09:54:33
00276924589EXPA1
55
9.974
XLON
03/09/2021
09:54:33
00276924590EXPA1
60
9.974
XLON
03/09/2021
09:54:33
00276924591EXPA1
131
9.974
XLON
03/09/2021
09:54:33
00276924592EXPA1
513
9.970
XLON
03/09/2021
09:55:51
00276924810EXPA1
88
9.970
XLON
03/09/2021
09:55:51
00276924811EXPA1
931
9.986
XLON
03/09/2021
10:05:05
00276926329EXPA1
3
9.982
XLON
03/09/2021
10:08:32
00276926886EXPA1
128
9.982
XLON
03/09/2021
10:08:32
00276926887EXPA1
5
9.982
XLON
03/09/2021
10:10:34
00276927157EXPA1
200
9.988
XLON
03/09/2021
10:12:35
00276927430EXPA1
150
9.988
XLON
03/09/2021
10:12:35
00276927432EXPA1
370
9.988
XLON
03/09/2021
10:12:35
00276927434EXPA1
150
9.988
XLON
03/09/2021
10:12:35
00276927435EXPA1
646
9.992
XLON
03/09/2021
10:17:11
00276927986EXPA1
483
9.992
XLON
03/09/2021
10:17:11
00276927988EXPA1
200
10.005
XLON
03/09/2021
10:25:19
00276928988EXPA1
140
10.005
XLON
03/09/2021
10:25:19
00276928989EXPA1
536
10.005
XLON
03/09/2021
10:25:50
00276929050EXPA1
348
10.005
XLON
03/09/2021
10:26:20
00276929139EXPA1
621
10.000
XLON
03/09/2021
10:29:07
00276929479EXPA1
214
9.998
XLON
03/09/2021
10:30:40
00276929633EXPA1
335
9.998
XLON
03/09/2021
10:30:40
00276929634EXPA1
201
10.000
XLON
03/09/2021
10:35:29
00276930133EXPA1
100
10.000
XLON
03/09/2021
10:35:29
00276930134EXPA1
118
10.005
XLON
03/09/2021
10:36:59
00276930321EXPA1
134
10.005
XLON
03/09/2021
10:36:59
00276930322EXPA1
321
10.005
XLON
03/09/2021
10:36:59
00276930323EXPA1
146
10.005
XLON
03/09/2021
10:36:59
00276930324EXPA1
200
10.005
XLON
03/09/2021
10:36:59
00276930325EXPA1
200
10.005
XLON
03/09/2021
10:36:59
00276930326EXPA1
72
10.005
XLON
03/09/2021
10:36:59
00276930327EXPA1
72
10.005
XLON
03/09/2021
10:36:59
00276930328EXPA1
200
10.005
XLON
03/09/2021
10:36:59
00276930329EXPA1
78
10.005
XLON
03/09/2021
10:36:59
00276930330EXPA1
8
10.005
XLON
03/09/2021
10:40:03
00276930743EXPA1
151
10.005
XLON
03/09/2021
10:40:04
00276930751EXPA1
85
10.005
XLON
03/09/2021
10:40:04
00276930752EXPA1
557
10.005
XLON
03/09/2021
10:40:04
00276930753EXPA1
106
10.005
XLON
03/09/2021
10:43:32
00276931041EXPA1
225
10.005
XLON
03/09/2021
10:43:32
00276931042EXPA1
271
10.005
XLON
03/09/2021
10:43:32
00276931043EXPA1
190
10.005
XLON
03/09/2021
10:43:32
00276931044EXPA1
23
10.005
XLON
03/09/2021
10:43:32
00276931045EXPA1
292
10.000
XLON
03/09/2021
10:45:03
00276931197EXPA1
615
10.000
XLON
03/09/2021
10:45:03
00276931198EXPA1
21
10.010
XLON
03/09/2021
10:51:56
00276932156EXPA1
154
10.010
XLON
03/09/2021
10:51:56
00276932158EXPA1
325
10.010
XLON
03/09/2021
10:51:56
00276932159EXPA1
200
10.010
XLON
03/09/2021
10:51:56
00276932163EXPA1
131
10.010
XLON
03/09/2021
10:51:56
00276932164EXPA1
129
10.025
XLON
03/09/2021
10:56:24
00276932693EXPA1
282
10.025
XLON
03/09/2021
10:56:24
00276932694EXPA1
313
10.025
XLON
03/09/2021
10:56:24
00276932695EXPA1
197
10.025
XLON
03/09/2021
10:56:24
00276932696EXPA1
200
10.025
XLON
03/09/2021
10:56:24
00276932697EXPA1
83
10.025
XLON
03/09/2021
10:56:24
00276932698EXPA1
87
10.025
XLON
03/09/2021
10:56:24
00276932699EXPA1
378
10.025
XLON
03/09/2021
10:56:24
00276932700EXPA1
35
10.025
XLON
03/09/2021
10:56:24
00276932701EXPA1
200
10.025
XLON
03/09/2021
10:57:52
00276932913EXPA1
104
10.025
XLON
03/09/2021
10:57:52
00276932914EXPA1
23
10.030
XLON
03/09/2021
10:58:24
00276933043EXPA1
196
10.030
XLON
03/09/2021
10:58:24
00276933044EXPA1
200
10.030
XLON
03/09/2021
10:58:24
00276933045EXPA1
121
10.030
XLON
03/09/2021
10:58:24
00276933046EXPA1
70
10.030
XLON
03/09/2021
10:58:24
00276933047EXPA1
920
10.030
XLON
03/09/2021
10:58:24
00276933048EXPA1
606
10.030
XLON
03/09/2021
11:00:19
00276933346EXPA1
349
10.035
XLON
03/09/2021
11:03:37
00276933692EXPA1
100
10.035
XLON
03/09/2021
11:03:37
00276933693EXPA1
935
10.035
XLON
03/09/2021
11:03:37
00276933694EXPA1
131
10.045
XLON
03/09/2021
11:06:44
00276934060EXPA1
299
10.045
XLON
03/09/2021
11:06:44
00276934061EXPA1
200
10.045
XLON
03/09/2021
11:06:44
00276934062EXPA1
168
10.045
XLON
03/09/2021
11:06:44
00276934063EXPA1
45
10.045
XLON
03/09/2021
11:06:50
00276934067EXPA1
11
10.045
XLON
03/09/2021
11:06:50
00276934068EXPA1
634
10.045
XLON
03/09/2021
11:07:04
00276934089EXPA1
354
10.035
XLON
03/09/2021
11:10:03
00276934365EXPA1
378
10.035
XLON
03/09/2021
11:10:03
00276934366EXPA1
128
10.035
XLON
03/09/2021
11:10:03
00276934367EXPA1
154
10.035
XLON
03/09/2021
11:10:03
00276934368EXPA1
488
10.035
XLON
03/09/2021
11:10:03
00276934369EXPA1
354
10.040
XLON
03/09/2021
11:13:51
00276934876EXPA1
361
10.040
XLON
03/09/2021
11:13:51
00276934877EXPA1
327
10.040
XLON
03/09/2021
11:13:51
00276934878EXPA1
200
10.040
XLON
03/09/2021
11:13:51
00276934879EXPA1
172
10.040
XLON
03/09/2021
11:13:51
00276934880EXPA1
136
10.040
XLON
03/09/2021
11:13:51
00276934881EXPA1
547
10.030
XLON
03/09/2021
11:17:38
00276935287EXPA1
638
10.025
XLON
03/09/2021
11:19:03
00276935639EXPA1
958
10.025
XLON
03/09/2021
11:21:01
00276935974EXPA1
1
10.025
XLON
03/09/2021
11:21:01
00276935976EXPA1
291
10.030
XLON
03/09/2021
11:24:44
00276936372EXPA1
136
10.030
XLON
03/09/2021
11:24:44
00276936373EXPA1
172
10.030
XLON
03/09/2021
11:24:44
00276936374EXPA1
188
10.030
XLON
03/09/2021
11:24:44
00276936375EXPA1
70
10.030
XLON
03/09/2021
11:24:44
00276936376EXPA1
200
10.030
XLON
03/09/2021
11:24:44
00276936377EXPA1
72
10.030
XLON
03/09/2021
11:24:44
00276936378EXPA1
8
10.030
XLON
03/09/2021
11:24:44
00276936379EXPA1
364
10.030
XLON
03/09/2021
11:24:44
00276936380EXPA1
163
10.030
XLON
03/09/2021
11:28:52
00276936983EXPA1
3
10.030
XLON
03/09/2021
11:30:14
00276937203EXPA1
200
10.030
XLON
03/09/2021
11:30:14
00276937204EXPA1
2
10.030
XLON
03/09/2021
11:30:14
00276937207EXPA1
638
10.030
XLON
03/09/2021
11:30:14
00276937208EXPA1
993
10.030
XLON
03/09/2021
11:32:59
00276937491EXPA1
1
10.030
XLON
03/09/2021
11:32:59
00276937492EXPA1
149
10.035
XLON
03/09/2021
11:36:39
00276937981EXPA1
389
10.035
XLON
03/09/2021
11:36:39
00276937982EXPA1
144
10.035
XLON
03/09/2021
11:36:39
00276937983EXPA1
23
10.035
XLON
03/09/2021
11:36:39
00276937984EXPA1
200
10.035
XLON
03/09/2021
11:36:39
00276937985EXPA1
307
10.035
XLON
03/09/2021
11:36:39
00276937986EXPA1
72
10.035
XLON
03/09/2021
11:36:39
00276937987EXPA1
4
10.035
XLON
03/09/2021
11:40:15
00276938425EXPA1
200
10.035
XLON
03/09/2021
11:40:15
00276938426EXPA1
658
10.035
XLON
03/09/2021
11:40:15
00276938427EXPA1
82
10.035
XLON
03/09/2021
11:42:32
00276938741EXPA1
22
10.035
XLON
03/09/2021
11:42:32
00276938743EXPA1
172
10.035
XLON
03/09/2021
11:42:32
00276938744EXPA1
449
10.035
XLON
03/09/2021
11:42:32
00276938746EXPA1
119
10.045
XLON
03/09/2021
11:46:59
00276939240EXPA1
174
10.045
XLON
03/09/2021
11:46:59
00276939241EXPA1
309
10.045
XLON
03/09/2021
11:46:59
00276939242EXPA1
178
10.045
XLON
03/09/2021
11:46:59
00276939243EXPA1
193
10.045
XLON
03/09/2021
11:46:59
00276939244EXPA1
1080
10.030
XLON
03/09/2021
11:53:34
00276940023EXPA1
6
10.030
XLON
03/09/2021
11:53:34
00276940024EXPA1
621
10.025
XLON
03/09/2021
11:57:13
00276940462EXPA1
738
10.025
XLON
03/09/2021
11:57:13
00276940463EXPA1
977
10.015
XLON
03/09/2021
12:01:05
00276940946EXPA1
675
10.005
XLON
03/09/2021
12:03:11
00276941166EXPA1
922
10.005
XLON
03/09/2021
12:08:34
00276941975EXPA1
943
10.000
XLON
03/09/2021
12:11:09
00276942398EXPA1
289
10.000
XLON
03/09/2021
12:11:09
00276942402EXPA1
204
10.005
XLON
03/09/2021
12:13:39
00276942722EXPA1
328
10.005
XLON
03/09/2021
12:13:39
00276942723EXPA1
90
10.005
XLON
03/09/2021
12:13:39
00276942724EXPA1
284
10.005
XLON
03/09/2021
12:13:39
00276942725EXPA1
135
10.005
XLON
03/09/2021
12:13:39
00276942726EXPA1
141
10.005
XLON
03/09/2021
12:13:39
00276942727EXPA1
209
10.005
XLON
03/09/2021
12:13:39
00276942728EXPA1
185
10.010
XLON
03/09/2021
12:16:56
00276943253EXPA1
462
10.010
XLON
03/09/2021
12:16:56
00276943254EXPA1
601
10.010
XLON
03/09/2021
12:16:56
00276943255EXPA1
320
10.005
XLON
03/09/2021
12:18:44
00276943528EXPA1
172
10.005
XLON
03/09/2021
12:18:44
00276943529EXPA1
170
10.010
XLON
03/09/2021
12:25:44
00276944634EXPA1
90
10.010
XLON
03/09/2021
12:25:44
00276944635EXPA1
262
10.010
XLON
03/09/2021
12:25:44
00276944636EXPA1
145
10.010
XLON
03/09/2021
12:25:44
00276944637EXPA1
115
10.010
XLON
03/09/2021
12:25:44
00276944638EXPA1
150
10.010
XLON
03/09/2021
12:25:44
00276944639EXPA1
204
10.010
XLON
03/09/2021
12:25:44
00276944640EXPA1
200
10.010
XLON
03/09/2021
12:25:44
00276944641EXPA1
141
10.010
XLON
03/09/2021
12:25:44
00276944642EXPA1
490
10.010
XLON
03/09/2021
12:28:14
00276945120EXPA1
200
10.005
XLON
03/09/2021
12:30:09
00276945556EXPA1
287
10.005
XLON
03/09/2021
12:30:09
00276945557EXPA1
279
10.005
XLON
03/09/2021
12:30:09
00276945558EXPA1
736
10.005
XLON
03/09/2021
12:30:11
00276945594EXPA1
53
10.005
XLON
03/09/2021
12:30:11
00276945595EXPA1
1062
9.972
XLON
03/09/2021
12:32:53
00276946867EXPA1
4
9.988
XLON
03/09/2021
12:36:25
00276947982EXPA1
448
9.980
XLON
03/09/2021
12:37:53
00276948378EXPA1
21
9.978
XLON
03/09/2021
12:37:53
00276948379EXPA1
123
9.978
XLON
03/09/2021
12:37:53
00276948380EXPA1
513
9.980
XLON
03/09/2021
12:40:08
00276948996EXPA1
511
9.984
XLON
03/09/2021
12:41:24
00276949321EXPA1
315
9.984
XLON
03/09/2021
12:41:24
00276949323EXPA1
67
9.976
XLON
03/09/2021
12:45:26
00276950203EXPA1
412
9.976
XLON
03/09/2021
12:45:26
00276950204EXPA1
128
9.976
XLON
03/09/2021
12:45:26
00276950205EXPA1
1
9.984
XLON
03/09/2021
12:47:08
00276950721EXPA1
820
9.990
XLON
03/09/2021
12:48:52
00276951027EXPA1
337
9.998
XLON
03/09/2021
12:56:09
00276952567EXPA1
138
9.998
XLON
03/09/2021
12:56:09
00276952568EXPA1
1119
10.005
XLON
03/09/2021
12:58:46
00276953082EXPA1
624
10.000
XLON
03/09/2021
13:00:13
00276953463EXPA1
63
10.005
XLON
03/09/2021
13:02:12
00276953834EXPA1
90
10.005
XLON
03/09/2021
13:02:12
00276953835EXPA1
295
10.005
XLON
03/09/2021
13:02:12
00276953836EXPA1
200
10.005
XLON
03/09/2021
13:02:12
00276953837EXPA1
276
10.005
XLON
03/09/2021
13:02:12
00276953838EXPA1
4
10.005
XLON
03/09/2021
13:02:12
00276953839EXPA1
3
10.005
XLON
03/09/2021
13:02:12
00276953840EXPA1
5
10.005
XLON
03/09/2021
13:02:12
00276953841EXPA1
474
10.005
XLON
03/09/2021
13:02:16
00276953862EXPA1
127
10.005
XLON
03/09/2021
13:02:16
00276953864EXPA1
115
10.005
XLON
03/09/2021
13:04:43
00276954398EXPA1
64
10.005
XLON
03/09/2021
13:04:43
00276954399EXPA1
84
10.005
XLON
03/09/2021
13:04:43
00276954400EXPA1
200
10.005
XLON
03/09/2021
13:04:43
00276954401EXPA1
72
10.005
XLON
03/09/2021
13:04:43
00276954402EXPA1
200
10.005
XLON
03/09/2021
13:04:43
00276954403EXPA1
816
10.005
XLON
03/09/2021
13:04:43
00276954404EXPA1
1005
10.005
XLON
03/09/2021
13:07:44
00276955130EXPA1
34
10.005
XLON
03/09/2021
13:10:22
00276955870EXPA1
912
10.005
XLON
03/09/2021
13:10:22
00276955871EXPA1
569
10.000
XLON
03/09/2021
13:12:27
00276956343EXPA1
459
9.998
XLON
03/09/2021
13:13:08
00276956516EXPA1
548
9.984
XLON
03/09/2021
13:14:37
00276956844EXPA1
620
9.988
XLON
03/09/2021
13:15:59
00276957172EXPA1
198
9.988
XLON
03/09/2021
13:15:59
00276957175EXPA1
200
9.986
XLON
03/09/2021
13:18:25
00276957897EXPA1
116
9.986
XLON
03/09/2021
13:18:25
00276957898EXPA1
72
9.986
XLON
03/09/2021
13:18:25
00276957899EXPA1
4
9.986
XLON
03/09/2021
13:18:25
00276957900EXPA1
1094
9.986
XLON
03/09/2021
13:18:25
00276957902EXPA1
631
9.968
XLON
03/09/2021
13:20:02
00276958509EXPA1
505
9.970
XLON
03/09/2021
13:21:01
00276958941EXPA1
460
9.968
XLON
03/09/2021
13:21:54
00276959510EXPA1
870
9.960
XLON
03/09/2021
13:23:19
00276960285EXPA1
498
9.960
XLON
03/09/2021
13:24:29
00276960673EXPA1
260
9.942
XLON
03/09/2021
13:26:17
00276961471EXPA1
135
9.942
XLON
03/09/2021
13:26:17
00276961473EXPA1
72
9.942
XLON
03/09/2021
13:26:17
00276961474EXPA1
220
9.936
XLON
03/09/2021
13:27:30
00276962066EXPA1
147
9.936
XLON
03/09/2021
13:27:30
00276962067EXPA1
166
9.936
XLON
03/09/2021
13:27:30
00276962068EXPA1
581
9.934
XLON
03/09/2021
13:30:15
00276963221EXPA1
455
9.938
XLON
03/09/2021
13:30:53
00276963523EXPA1
142
9.938
XLON
03/09/2021
13:30:53
00276963524EXPA1
990
9.940
XLON
03/09/2021
13:31:48
00276963929EXPA1
440
9.944
XLON
03/09/2021
13:32:16
00276964159EXPA1
329
9.934
XLON
03/09/2021
13:32:40
00276964294EXPA1
200
9.938
XLON
03/09/2021
13:33:09
00276964497EXPA1
200
9.938
XLON
03/09/2021
13:33:09
00276964498EXPA1
675
9.934
XLON
03/09/2021
13:33:16
00276964538EXPA1
56
9.934
XLON
03/09/2021
13:33:16
00276964539EXPA1
513
9.928
XLON
03/09/2021
13:33:55
00276964813EXPA1
624
9.936
XLON
03/09/2021
13:34:22
00276964999EXPA1
500
9.940
XLON
03/09/2021
13:34:49
00276965254EXPA1
218
9.940
XLON
03/09/2021
13:34:49
00276965255EXPA1
1431
9.942
XLON
03/09/2021
13:35:45
00276965727EXPA1
594
9.936
XLON
03/09/2021
13:37:13
00276966492EXPA1
460
9.936
XLON
03/09/2021
13:37:13
00276966493EXPA1
200
9.940
XLON
03/09/2021
13:38:50
00276967435EXPA1
965
9.940
XLON
03/09/2021
13:38:50
00276967436EXPA1
435
9.924
XLON
03/09/2021
13:39:54
00276968095EXPA1
74
9.924
XLON
03/09/2021
13:39:54
00276968096EXPA1
542
9.924
XLON
03/09/2021
13:40:32
00276968441EXPA1
200
9.928
XLON
03/09/2021
13:41:56
00276968954EXPA1
120
9.928
XLON
03/09/2021
13:41:56
00276968955EXPA1
200
9.928
XLON
03/09/2021
13:41:56
00276968956EXPA1
208
9.928
XLON
03/09/2021
13:41:56
00276968957EXPA1
76
9.936
XLON
03/09/2021
13:43:59
00276969532EXPA1
1
9.936
XLON
03/09/2021
13:43:59
00276969533EXPA1
1292
9.940
XLON
03/09/2021
13:44:04
00276969567EXPA1
574
9.930
XLON
03/09/2021
13:44:49
00276969835EXPA1
1396
9.942
XLON
03/09/2021
13:46:13
00276970687EXPA1
539
9.936
XLON
03/09/2021
13:47:00
00276971000EXPA1
560
9.950
XLON
03/09/2021
13:47:52
00276971389EXPA1
880
9.950
XLON
03/09/2021
13:48:28
00276971744EXPA1
1173
9.956
XLON
03/09/2021
13:50:00
00276972211EXPA1
176
9.946
XLON
03/09/2021
13:50:57
00276972809EXPA1
306
9.946
XLON
03/09/2021
13:50:57
00276972810EXPA1
45
9.932
XLON
03/09/2021
13:51:46
00276973196EXPA1
38
9.934
XLON
03/09/2021
13:51:46
00276973210EXPA1
200
9.934
XLON
03/09/2021
13:51:46
00276973212EXPA1
240
9.934
XLON
03/09/2021
13:51:46
00276973213EXPA1
150
9.934
XLON
03/09/2021
13:51:46
00276973214EXPA1
443
9.928
XLON
03/09/2021
13:52:34
00276973569EXPA1
869
9.926
XLON
03/09/2021
13:53:11
00276973879EXPA1
3
9.928
XLON
03/09/2021
13:53:11
00276973880EXPA1
102
9.934
XLON
03/09/2021
13:54:00
00276974173EXPA1
417
9.934
XLON
03/09/2021
13:54:00
00276974175EXPA1
200
9.932
XLON
03/09/2021
13:54:56
00276974519EXPA1
240
9.932
XLON
03/09/2021
13:54:56
00276974520EXPA1
107
9.932
XLON
03/09/2021
13:54:56
00276974522EXPA1
190
9.926
XLON
03/09/2021
13:56:16
00276975111EXPA1
757
9.932
XLON
03/09/2021
13:57:22
00276975617EXPA1
180
9.932
XLON
03/09/2021
13:57:22
00276975619EXPA1
401
9.936
XLON
03/09/2021
13:59:32
00276976440EXPA1
160
9.936
XLON
03/09/2021
13:59:32
00276976441EXPA1
436
9.936
XLON
03/09/2021
13:59:32
00276976444EXPA1
538
9.932
XLON
03/09/2021
14:00:47
00276976950EXPA1
200
9.926
XLON
03/09/2021
14:01:29
00276977247EXPA1
100
9.926
XLON
03/09/2021
14:01:29
00276977248EXPA1
331
9.926
XLON
03/09/2021
14:01:30
00276977251EXPA1
155
9.924
XLON
03/09/2021
14:02:35
00276977685EXPA1
72
9.924
XLON
03/09/2021
14:02:35
00276977686EXPA1
205
9.924
XLON
03/09/2021
14:02:35
00276977687EXPA1
62
9.924
XLON
03/09/2021
14:02:35
00276977688EXPA1
762
9.924
XLON
03/09/2021
14:02:35
00276977689EXPA1
249
9.924
XLON
03/09/2021
14:02:35
00276977690EXPA1
1000
9.932
XLON
03/09/2021
14:04:01
00276978411EXPA1
148
9.932
XLON
03/09/2021
14:04:01
00276978414EXPA1
1179
9.930
XLON
03/09/2021
14:05:28
00276979167EXPA1
466
9.924
XLON
03/09/2021
14:06:00
00276979380EXPA1
491
9.928
XLON
03/09/2021
14:07:00
00276979867EXPA1
257
9.932
XLON
03/09/2021
14:07:21
00276980024EXPA1
200
9.932
XLON
03/09/2021
14:08:20
00276980508EXPA1
250
9.932
XLON
03/09/2021
14:08:20
00276980509EXPA1
128
9.932
XLON
03/09/2021
14:08:20
00276980510EXPA1
565
9.932
XLON
03/09/2021
14:08:20
00276980511EXPA1
209
9.928
XLON
03/09/2021
14:09:34
00276980976EXPA1
242
9.928
XLON
03/09/2021
14:09:34
00276980977EXPA1
461
9.920
XLON
03/09/2021
14:10:11
00276981267EXPA1
23
9.920
XLON
03/09/2021
14:12:18
00276982189EXPA1
209
9.920
XLON
03/09/2021
14:12:18
00276982190EXPA1
200
9.920
XLON
03/09/2021
14:12:18
00276982191EXPA1
100
9.920
XLON
03/09/2021
14:12:18
00276982192EXPA1
496
9.920
XLON
03/09/2021
14:12:18
00276982193EXPA1
563
9.924
XLON
03/09/2021
14:12:54
00276982451EXPA1
405
9.934
XLON
03/09/2021
14:14:20
00276983045EXPA1
160
9.934
XLON
03/09/2021
14:14:20
00276983047EXPA1
209
9.934
XLON
03/09/2021
14:14:20
00276983048EXPA1
340
9.934
XLON
03/09/2021
14:14:20
00276983049EXPA1
386
9.932
XLON
03/09/2021
14:15:01
00276983251EXPA1
471
9.936
XLON
03/09/2021
14:17:36
00276984137EXPA1
10
9.940
XLON
03/09/2021
14:17:56
00276984243EXPA1
193
9.948
XLON
03/09/2021
14:18:20
00276984374EXPA1
143
9.948
XLON
03/09/2021
14:18:20
00276984375EXPA1
66
9.948
XLON
03/09/2021
14:18:20
00276984376EXPA1
134
9.948
XLON
03/09/2021
14:18:20
00276984377EXPA1
200
9.948
XLON
03/09/2021
14:18:23
00276984398EXPA1
72
9.948
XLON
03/09/2021
14:18:23
00276984399EXPA1
128
9.948
XLON
03/09/2021
14:18:23
00276984400EXPA1
539
9.944
XLON
03/09/2021
14:18:23
00276984401EXPA1
449
9.934
XLON
03/09/2021
14:21:51
00276985857EXPA1
200
9.938
XLON
03/09/2021
14:22:31
00276986105EXPA1
666
9.938
XLON
03/09/2021
14:23:09
00276986376EXPA1
570
9.934
XLON
03/09/2021
14:23:48
00276986544EXPA1
76
9.934
XLON
03/09/2021
14:23:48
00276986545EXPA1
117
9.938
XLON
03/09/2021
14:24:26
00276986894EXPA1
200
9.938
XLON
03/09/2021
14:24:26
00276986895EXPA1
43
9.938
XLON
03/09/2021
14:24:40
00276986956EXPA1
1302
9.938
XLON
03/09/2021
14:24:43
00276986963EXPA1
646
9.938
XLON
03/09/2021
14:25:55
00276987627EXPA1
138
9.934
XLON
03/09/2021
14:27:02
00276987997EXPA1
283
9.934
XLON
03/09/2021
14:27:02
00276987998EXPA1
62
9.934
XLON
03/09/2021
14:27:12
00276988093EXPA1
76
9.934
XLON
03/09/2021
14:27:12
00276988096EXPA1
379
9.934
XLON
03/09/2021
14:27:12
00276988098EXPA1
183
9.934
XLON
03/09/2021
14:27:12
00276988099EXPA1
858
9.936
XLON
03/09/2021
14:28:12
00276988453EXPA1
63
9.934
XLON
03/09/2021
14:28:49
00276988649EXPA1
41
9.934
XLON
03/09/2021
14:28:49
00276988650EXPA1
384
9.934
XLON
03/09/2021
14:28:49
00276988651EXPA1
570
9.938
XLON
03/09/2021
14:30:14
00276989108EXPA1
515
9.938
XLON
03/09/2021
14:30:14
00276989109EXPA1
88
9.932
XLON
03/09/2021
14:31:13
00276989467EXPA1
897
9.932
XLON
03/09/2021
14:31:13
00276989468EXPA1
200
9.934
XLON
03/09/2021
14:32:13
00276989834EXPA1
610
9.934
XLON
03/09/2021
14:32:13
00276989839EXPA1
1
9.934
XLON
03/09/2021
14:32:13
00276989840EXPA1
200
9.932
XLON
03/09/2021
14:33:13
00276990199EXPA1
250
9.932
XLON
03/09/2021
14:33:13
00276990200EXPA1
196
9.932
XLON
03/09/2021
14:33:13
00276990201EXPA1
150
9.934
XLON
03/09/2021
14:35:02
00276990958EXPA1
142
9.934
XLON
03/09/2021
14:35:02
00276990960EXPA1
169
9.934
XLON
03/09/2021
14:35:02
00276990962EXPA1
193
9.934
XLON
03/09/2021
14:35:02
00276990965EXPA1
610
9.928
XLON
03/09/2021
14:35:23
00276991051EXPA1
1059
9.932
XLON
03/09/2021
14:36:32
00276991431EXPA1
125
9.930
XLON
03/09/2021
14:37:15
00276991655EXPA1
581
9.930
XLON
03/09/2021
14:38:39
00276992075EXPA1
72
9.928
XLON
03/09/2021
14:39:18
00276992280EXPA1
1066
9.926
XLON
03/09/2021
14:41:36
00276993254EXPA1
135
9.926
XLON
03/09/2021
14:41:36
00276993263EXPA1
133
9.926
XLON
03/09/2021
14:41:36
00276993265EXPA1
135
9.926
XLON
03/09/2021
14:41:36
00276993266EXPA1
286
9.922
XLON
03/09/2021
14:42:47
00276993638EXPA1
291
9.922
XLON
03/09/2021
14:42:47
00276993644EXPA1
500
9.922
XLON
03/09/2021
14:44:05
00276994084EXPA1
416
9.922
XLON
03/09/2021
14:44:05
00276994086EXPA1
200
9.918
XLON
03/09/2021
14:45:11
00276994442EXPA1
484
9.916
XLON
03/09/2021
14:45:11
00276994443EXPA1
493
9.912
XLON
03/09/2021
14:45:36
00276994694EXPA1
817
9.918
XLON
03/09/2021
14:48:45
00276995767EXPA1
281
9.918
XLON
03/09/2021
14:50:10
00276996274EXPA1
704
9.918
XLON
03/09/2021
14:50:10
00276996276EXPA1
613
9.914
XLON
03/09/2021
14:50:45
00276996487EXPA1
350
9.916
XLON
03/09/2021
14:52:00
00276996860EXPA1
743
9.916
XLON
03/09/2021
14:52:01
00276996867EXPA1
492
9.908
XLON
03/09/2021
14:52:55
00276997261EXPA1
161
9.914
XLON
03/09/2021
14:55:09
00276997927EXPA1
430
9.914
XLON
03/09/2021
14:55:19
00276997960EXPA1
488
9.912
XLON
03/09/2021
14:55:39
00276998070EXPA1
95
9.912
XLON
03/09/2021
14:55:39
00276998071EXPA1
1683
9.914
XLON
03/09/2021
14:58:39
00276998973EXPA1
200
9.912
XLON
03/09/2021
14:58:44
00276998990EXPA1
186
9.912
XLON
03/09/2021
14:58:44
00276998991EXPA1
78
9.912
XLON
03/09/2021
14:58:44
00276998992EXPA1
42
9.912
XLON
03/09/2021
14:58:58
00276999098EXPA1
752
9.912
XLON
03/09/2021
14:59:05
00276999178EXPA1
1027
9.916
XLON
03/09/2021
15:00:22
00276999777EXPA1
78
9.916
XLON
03/09/2021
15:01:08
00277000054EXPA1
236
9.916
XLON
03/09/2021
15:01:08
00277000056EXPA1
51
9.916
XLON
03/09/2021
15:01:08
00277000057EXPA1
90
9.920
XLON
03/09/2021
15:03:16
00277000758EXPA1
80
9.920
XLON
03/09/2021
15:03:16
00277000759EXPA1
1158
9.920
XLON
03/09/2021
15:03:16
00277000767EXPA1
1185
9.922
XLON
03/09/2021
15:03:53
00277000930EXPA1
3
9.924
XLON
03/09/2021
15:04:35
00277001176EXPA1
252
9.922
XLON
03/09/2021
15:05:53
00277001615EXPA1
100
9.922
XLON
03/09/2021
15:05:53
00277001616EXPA1
100
9.922
XLON
03/09/2021
15:05:53
00277001617EXPA1
100
9.922
XLON
03/09/2021
15:05:53
00277001618EXPA1
308
9.922
XLON
03/09/2021
15:05:53
00277001619EXPA1
82
9.922
XLON
03/09/2021
15:05:53
00277001620EXPA1
200
9.918
XLON
03/09/2021
15:06:43
00277001875EXPA1
967
9.918
XLON
03/09/2021
15:07:16
00277002070EXPA1
272
9.918
XLON
03/09/2021
15:07:50
00277002214EXPA1
100
9.918
XLON
03/09/2021
15:07:50
00277002215EXPA1
86
9.918
XLON
03/09/2021
15:08:49
00277002466EXPA1
285
9.918
XLON
03/09/2021
15:08:49
00277002467EXPA1
121
9.918
XLON
03/09/2021
15:08:49
00277002469EXPA1
110
9.918
XLON
03/09/2021
15:08:49
00277002470EXPA1
72
9.918
XLON
03/09/2021
15:08:49
00277002471EXPA1
31
9.918
XLON
03/09/2021
15:08:49
00277002472EXPA1
22
9.918
XLON
03/09/2021
15:08:49
00277002473EXPA1
225
9.918
XLON
03/09/2021
15:08:49
00277002474EXPA1
331
9.916
XLON
03/09/2021
15:10:07
00277002907EXPA1
145
9.916
XLON
03/09/2021
15:10:07
00277002909EXPA1
71
9.916
XLON
03/09/2021
15:10:07
00277002910EXPA1
282
9.916
XLON
03/09/2021
15:10:07
00277002911EXPA1
282
9.916
XLON
03/09/2021
15:10:07
00277002912EXPA1
195
9.916
XLON
03/09/2021
15:10:07
00277002913EXPA1
576
9.932
XLON
03/09/2021
15:13:38
00277004181EXPA1
712
9.930
XLON
03/09/2021
15:14:04
00277004352EXPA1
416
9.930
XLON
03/09/2021
15:14:59
00277004672EXPA1
132
9.930
XLON
03/09/2021
15:14:59
00277004673EXPA1
531
9.928
XLON
03/09/2021
15:15:14
00277004822EXPA1
230
9.926
XLON
03/09/2021
15:15:53
00277005122EXPA1
72
9.926
XLON
03/09/2021
15:15:53
00277005123EXPA1
60
9.926
XLON
03/09/2021
15:15:53
00277005124EXPA1
334
9.926
XLON
03/09/2021
15:15:53
00277005125EXPA1
54
9.926
XLON
03/09/2021
15:15:53
00277005126EXPA1
552
9.926
XLON
03/09/2021
15:15:53
00277005127EXPA1
2
9.926
XLON
03/09/2021
15:15:53
00277005128EXPA1
143
9.926
XLON
03/09/2021
15:15:53
00277005129EXPA1
417
9.928
XLON
03/09/2021
15:16:25
00277005330EXPA1
272
9.926
XLON
03/09/2021
15:17:20
00277005661EXPA1
1123
9.926
XLON
03/09/2021
15:17:20
00277005662EXPA1
137
9.926
XLON
03/09/2021
15:17:20
00277005663EXPA1
72
9.926
XLON
03/09/2021
15:17:20
00277005664EXPA1
45
9.926
XLON
03/09/2021
15:17:20
00277005665EXPA1
558
9.926
XLON
03/09/2021
15:18:12
00277006021EXPA1
951
9.922
XLON
03/09/2021
15:22:42
00277007894EXPA1
180
9.922
XLON
03/09/2021
15:22:59
00277008011EXPA1
142
9.922
XLON
03/09/2021
15:22:59
00277008013EXPA1
72
9.922
XLON
03/09/2021
15:22:59
00277008014EXPA1
100
9.920
XLON
03/09/2021
15:23:35
00277008223EXPA1
150
9.924
XLON
03/09/2021
15:26:55
00277009491EXPA1
500
9.926
XLON
03/09/2021
15:27:10
00277009636EXPA1
357
9.926
XLON
03/09/2021
15:27:16
00277009654EXPA1
3368
9.926
XLON
03/09/2021
15:27:16
00277009655EXPA1
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.ENDPOSDKNBBABKDDCK
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