REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
21/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 21/09/2021 it has purchased a total of 518,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
372,884
32,650
85,722
26,744
Highest price paid (per ordinary share)
9.800
9.794
9.802
9.794
Lowest price paid (per ordinary share)
9.628
9.640
9.632
9.676
Volume weighted average price paid (per ordinary share)
9.7314
9.7185
9.7322
9.7291
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 1,255,574,535 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 1,185,084,582 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
50
9.640
BATE
21/09/2021
07:05:46
00278691417EXPA1
61
9.668
BATE
21/09/2021
07:11:33
00278692489EXPA1
193
9.668
BATE
21/09/2021
07:11:33
00278692492EXPA1
57
9.686
BATE
21/09/2021
07:15:39
00278693513EXPA1
170
9.708
BATE
21/09/2021
07:18:39
00278694275EXPA1
110
9.708
BATE
21/09/2021
07:18:39
00278694276EXPA1
138
9.702
BATE
21/09/2021
07:18:42
00278694291EXPA1
1
9.704
BATE
21/09/2021
07:20:01
00278694590EXPA1
143
9.708
BATE
21/09/2021
07:21:01
00278694830EXPA1
151
9.722
BATE
21/09/2021
07:23:22
00278695302EXPA1
37
9.722
BATE
21/09/2021
07:24:12
00278695465EXPA1
20
9.722
BATE
21/09/2021
07:24:12
00278695466EXPA1
424
9.722
BATE
21/09/2021
07:24:15
00278695474EXPA1
100
9.722
BATE
21/09/2021
07:24:18
00278695483EXPA1
100
9.722
BATE
21/09/2021
07:24:18
00278695484EXPA1
2
9.714
BATE
21/09/2021
07:26:12
00278696059EXPA1
277
9.714
BATE
21/09/2021
07:26:12
00278696062EXPA1
207
9.708
BATE
21/09/2021
07:26:44
00278696174EXPA1
833
9.708
BATE
21/09/2021
07:26:44
00278696175EXPA1
740
9.704
BATE
21/09/2021
07:26:53
00278696218EXPA1
252
9.710
BATE
21/09/2021
07:27:14
00278696300EXPA1
110
9.710
BATE
21/09/2021
07:27:14
00278696301EXPA1
150
9.710
BATE
21/09/2021
07:27:14
00278696304EXPA1
3
9.742
BATE
21/09/2021
07:31:20
00278697203EXPA1
170
9.742
BATE
21/09/2021
07:31:20
00278697204EXPA1
3
9.738
BATE
21/09/2021
07:32:17
00278697426EXPA1
765
9.728
BATE
21/09/2021
07:34:44
00278698144EXPA1
2
9.774
BATE
21/09/2021
07:39:29
00278699898EXPA1
54
9.786
BATE
21/09/2021
07:41:18
00278700510EXPA1
30
9.774
BATE
21/09/2021
07:48:18
00278702833EXPA1
169
9.782
BATE
21/09/2021
07:49:08
00278703065EXPA1
134
9.792
BATE
21/09/2021
07:52:23
00278703961EXPA1
138
9.794
BATE
21/09/2021
07:54:49
00278704431EXPA1
205
9.794
BATE
21/09/2021
07:55:05
00278704489EXPA1
91
9.748
BATE
21/09/2021
08:22:18
00278711298EXPA1
100
9.748
BATE
21/09/2021
08:22:18
00278711300EXPA1
171
9.750
BATE
21/09/2021
08:22:18
00278711302EXPA1
156
9.750
BATE
21/09/2021
08:22:18
00278711304EXPA1
133
9.726
BATE
21/09/2021
08:24:53
00278711960EXPA1
109
9.718
BATE
21/09/2021
08:29:38
00278712823EXPA1
698
9.734
BATE
21/09/2021
08:51:14
00278716731EXPA1
3
9.726
BATE
21/09/2021
08:54:18
00278717315EXPA1
83
9.726
BATE
21/09/2021
08:54:18
00278717316EXPA1
85
9.700
BATE
21/09/2021
09:03:06
00278719074EXPA1
28
9.700
BATE
21/09/2021
09:03:06
00278719077EXPA1
88
9.700
BATE
21/09/2021
09:03:06
00278719078EXPA1
119
9.700
BATE
21/09/2021
09:03:06
00278719080EXPA1
33
9.700
BATE
21/09/2021
09:07:53
00278719802EXPA1
45
9.700
BATE
21/09/2021
09:07:53
00278719803EXPA1
500
9.700
BATE
21/09/2021
09:07:53
00278719804EXPA1
7
9.700
BATE
21/09/2021
09:07:53
00278719805EXPA1
31
9.700
BATE
21/09/2021
09:07:53
00278719806EXPA1
239
9.702
BATE
21/09/2021
09:08:38
00278719894EXPA1
3
9.710
BATE
21/09/2021
09:11:09
00278720302EXPA1
88
9.710
BATE
21/09/2021
09:11:09
00278720307EXPA1
310
9.710
BATE
21/09/2021
09:11:09
00278720309EXPA1
202
9.698
BATE
21/09/2021
09:17:49
00278721508EXPA1
231
9.684
BATE
21/09/2021
09:20:56
00278722079EXPA1
278
9.692
BATE
21/09/2021
09:33:53
00278724497EXPA1
57
9.692
BATE
21/09/2021
09:37:41
00278725122EXPA1
156
9.694
BATE
21/09/2021
09:37:47
00278725135EXPA1
23
9.698
BATE
21/09/2021
09:40:44
00278725774EXPA1
35
9.698
BATE
21/09/2021
09:40:44
00278725775EXPA1
10
9.698
BATE
21/09/2021
09:40:44
00278725776EXPA1
30
9.704
BATE
21/09/2021
09:41:25
00278725912EXPA1
479
9.708
BATE
21/09/2021
09:46:41
00278727045EXPA1
86
9.708
BATE
21/09/2021
09:46:41
00278727046EXPA1
16
9.708
BATE
21/09/2021
09:46:43
00278727055EXPA1
122
9.708
BATE
21/09/2021
09:46:43
00278727056EXPA1
700
9.708
BATE
21/09/2021
09:46:43
00278727057EXPA1
4
9.708
BATE
21/09/2021
09:46:43
00278727058EXPA1
142
9.720
BATE
21/09/2021
10:07:08
00278730549EXPA1
75
9.720
BATE
21/09/2021
10:07:08
00278730550EXPA1
600
9.720
BATE
21/09/2021
10:07:08
00278730551EXPA1
800
9.720
BATE
21/09/2021
10:07:08
00278730552EXPA1
52
9.720
BATE
21/09/2021
10:07:08
00278730553EXPA1
194
9.720
BATE
21/09/2021
10:07:08
00278730554EXPA1
2
9.726
BATE
21/09/2021
10:26:51
00278733456EXPA1
296
9.726
BATE
21/09/2021
10:27:39
00278733577EXPA1
421
9.726
BATE
21/09/2021
10:27:39
00278733579EXPA1
276
9.706
BATE
21/09/2021
10:35:23
00278734653EXPA1
3
9.704
BATE
21/09/2021
10:46:31
00278736341EXPA1
347
9.712
BATE
21/09/2021
10:49:08
00278736788EXPA1
262
9.712
BATE
21/09/2021
10:53:08
00278737394EXPA1
55
9.712
BATE
21/09/2021
10:54:29
00278737670EXPA1
150
9.712
BATE
21/09/2021
10:54:29
00278737671EXPA1
100
9.712
BATE
21/09/2021
10:55:05
00278737736EXPA1
100
9.712
BATE
21/09/2021
10:55:05
00278737738EXPA1
96
9.712
BATE
21/09/2021
10:55:05
00278737742EXPA1
1
9.712
BATE
21/09/2021
10:55:05
00278737743EXPA1
108
9.712
BATE
21/09/2021
10:55:05
00278737744EXPA1
100
9.712
BATE
21/09/2021
10:55:05
00278737745EXPA1
293
9.710
BATE
21/09/2021
10:59:22
00278738427EXPA1
201
9.714
BATE
21/09/2021
11:02:39
00278738937EXPA1
774
9.714
BATE
21/09/2021
11:02:39
00278738938EXPA1
138
9.710
BATE
21/09/2021
11:05:34
00278739336EXPA1
400
9.710
BATE
21/09/2021
11:05:34
00278739337EXPA1
548
9.688
BATE
21/09/2021
11:12:05
00278740299EXPA1
31
9.688
BATE
21/09/2021
11:12:05
00278740300EXPA1
461
9.696
BATE
21/09/2021
11:13:53
00278740580EXPA1
38
9.714
BATE
21/09/2021
11:32:05
00278743500EXPA1
600
9.716
BATE
21/09/2021
11:32:45
00278743610EXPA1
663
9.716
BATE
21/09/2021
11:32:45
00278743611EXPA1
2
9.712
BATE
21/09/2021
11:37:09
00278744413EXPA1
340
9.712
BATE
21/09/2021
11:37:09
00278744414EXPA1
609
9.712
BATE
21/09/2021
11:37:09
00278744415EXPA1
2
9.712
BATE
21/09/2021
11:37:09
00278744416EXPA1
249
9.712
BATE
21/09/2021
11:37:09
00278744417EXPA1
66
9.708
BATE
21/09/2021
11:39:05
00278744856EXPA1
114
9.708
BATE
21/09/2021
11:39:05
00278744860EXPA1
3
9.712
BATE
21/09/2021
11:49:14
00278746724EXPA1
3
9.712
BATE
21/09/2021
11:49:14
00278746725EXPA1
302
9.712
BATE
21/09/2021
11:49:14
00278746726EXPA1
369
9.712
BATE
21/09/2021
11:49:14
00278746728EXPA1
800
9.712
BATE
21/09/2021
11:49:14
00278746729EXPA1
17
9.716
BATE
21/09/2021
11:51:25
00278747102EXPA1
143
9.716
BATE
21/09/2021
11:51:25
00278747103EXPA1
74
9.716
BATE
21/09/2021
11:51:37
00278747147EXPA1
103
9.716
BATE
21/09/2021
11:51:37
00278747148EXPA1
1180
9.716
BATE
21/09/2021
11:51:37
00278747149EXPA1
44
9.716
BATE
21/09/2021
11:53:30
00278747458EXPA1
197
9.716
BATE
21/09/2021
11:53:30
00278747459EXPA1
136
9.716
BATE
21/09/2021
11:53:30
00278747460EXPA1
12
9.716
BATE
21/09/2021
11:53:30
00278747464EXPA1
109
9.716
BATE
21/09/2021
11:53:30
00278747465EXPA1
2
9.716
BATE
21/09/2021
11:53:30
00278747466EXPA1
290
9.716
BATE
21/09/2021
11:53:30
00278747467EXPA1
219
9.716
BATE
21/09/2021
11:53:30
00278747468EXPA1
9
9.716
BATE
21/09/2021
11:53:30
00278747469EXPA1
1
9.720
BATE
21/09/2021
11:57:26
00278748292EXPA1
15
9.724
BATE
21/09/2021
12:00:30
00278748738EXPA1
305
9.724
BATE
21/09/2021
12:00:30
00278748740EXPA1
100
9.724
BATE
21/09/2021
12:00:30
00278748742EXPA1
148
9.730
BATE
21/09/2021
12:10:31
00278750472EXPA1
159
9.730
BATE
21/09/2021
12:10:31
00278750473EXPA1
170
9.712
BATE
21/09/2021
12:17:02
00278752976EXPA1
292
9.712
BATE
21/09/2021
12:17:02
00278752979EXPA1
26
9.714
BATE
21/09/2021
12:18:34
00278753247EXPA1
13
9.710
BATE
21/09/2021
12:26:04
00278755003EXPA1
33
9.714
BATE
21/09/2021
12:26:08
00278755026EXPA1
201
9.716
BATE
21/09/2021
12:26:12
00278755067EXPA1
64
9.716
BATE
21/09/2021
12:26:12
00278755068EXPA1
74
9.716
BATE
21/09/2021
12:26:12
00278755069EXPA1
1011
9.716
BATE
21/09/2021
12:26:12
00278755071EXPA1
196
9.716
BATE
21/09/2021
12:26:12
00278755072EXPA1
225
9.716
BATE
21/09/2021
12:26:13
00278755080EXPA1
338
9.734
BATE
21/09/2021
12:32:01
00278756088EXPA1
39
9.732
BATE
21/09/2021
12:33:27
00278756342EXPA1
169
9.732
BATE
21/09/2021
12:33:27
00278756343EXPA1
15
9.732
BATE
21/09/2021
12:33:27
00278756344EXPA1
2
9.732
BATE
21/09/2021
12:33:46
00278756372EXPA1
351
9.738
BATE
21/09/2021
12:35:23
00278756787EXPA1
499
9.746
BATE
21/09/2021
12:42:08
00278758402EXPA1
270
9.756
BATE
21/09/2021
12:45:53
00278759109EXPA1
270
9.750
BATE
21/09/2021
13:05:24
00278763276EXPA1
217
9.748
BATE
21/09/2021
13:12:53
00278764851EXPA1
113
9.748
BATE
21/09/2021
13:13:29
00278764982EXPA1
600
9.748
BATE
21/09/2021
13:13:29
00278764986EXPA1
34
9.748
BATE
21/09/2021
13:13:29
00278764987EXPA1
55
9.748
BATE
21/09/2021
13:13:29
00278764988EXPA1
11
9.748
BATE
21/09/2021
13:13:29
00278764989EXPA1
18
9.748
BATE
21/09/2021
13:13:29
00278764990EXPA1
699
9.744
BATE
21/09/2021
13:15:01
00278765358EXPA1
113
9.744
BATE
21/09/2021
13:15:08
00278765391EXPA1
256
9.744
BATE
21/09/2021
13:15:08
00278765392EXPA1
108
9.696
BATE
21/09/2021
15:06:08
00278808193EXPA1
55
9.700
BATE
21/09/2021
15:20:37
00278813617EXPA1
5
9.700
BATE
21/09/2021
15:20:37
00278813618EXPA1
111
9.700
BATE
21/09/2021
15:20:37
00278813619EXPA1
411
9.642
CHIX
21/09/2021
07:05:12
00278691299EXPA1
53
9.632
CHIX
21/09/2021
07:05:43
00278691406EXPA1
100
9.632
CHIX
21/09/2021
07:05:43
00278691407EXPA1
80
9.668
CHIX
21/09/2021
07:11:33
00278692490EXPA1
300
9.668
CHIX
21/09/2021
07:11:33
00278692491EXPA1
3
9.684
CHIX
21/09/2021
07:14:15
00278693114EXPA1
67
9.692
CHIX
21/09/2021
07:15:00
00278693263EXPA1
247
9.686
CHIX
21/09/2021
07:15:30
00278693470EXPA1
2
9.702
CHIX
21/09/2021
07:18:42
00278694290EXPA1
67
9.720
CHIX
21/09/2021
07:24:18
00278695482EXPA1
400
9.718
CHIX
21/09/2021
07:24:50
00278695648EXPA1
189
9.718
CHIX
21/09/2021
07:24:50
00278695651EXPA1
696
9.718
CHIX
21/09/2021
07:24:56
00278695677EXPA1
200
9.718
CHIX
21/09/2021
07:25:02
00278695697EXPA1
200
9.720
CHIX
21/09/2021
07:25:11
00278695752EXPA1
624
9.720
CHIX
21/09/2021
07:25:11
00278695753EXPA1
4
9.718
CHIX
21/09/2021
07:25:47
00278695892EXPA1
600
9.718
CHIX
21/09/2021
07:25:47
00278695893EXPA1
67
9.706
CHIX
21/09/2021
07:26:41
00278696169EXPA1
400
9.740
CHIX
21/09/2021
07:33:32
00278697741EXPA1
2
9.740
CHIX
21/09/2021
07:33:35
00278697751EXPA1
4
9.740
CHIX
21/09/2021
07:33:38
00278697760EXPA1
318
9.740
CHIX
21/09/2021
07:33:38
00278697761EXPA1
200
9.736
CHIX
21/09/2021
07:34:05
00278697890EXPA1
106
9.736
CHIX
21/09/2021
07:34:05
00278697892EXPA1
300
9.736
CHIX
21/09/2021
07:34:05
00278697893EXPA1
152
9.724
CHIX
21/09/2021
07:34:50
00278698182EXPA1
2
9.764
CHIX
21/09/2021
07:37:07
00278699076EXPA1
67
9.774
CHIX
21/09/2021
07:37:37
00278699179EXPA1
169
9.782
CHIX
21/09/2021
07:49:08
00278703066EXPA1
100
9.782
CHIX
21/09/2021
07:49:08
00278703067EXPA1
700
9.782
CHIX
21/09/2021
07:49:08
00278703068EXPA1
245
9.782
CHIX
21/09/2021
07:49:30
00278703173EXPA1
250
9.794
CHIX
21/09/2021
07:53:00
00278704082EXPA1
86
9.792
CHIX
21/09/2021
07:57:50
00278705003EXPA1
209
9.758
CHIX
21/09/2021
08:03:54
00278706575EXPA1
300
9.758
CHIX
21/09/2021
08:03:54
00278706579EXPA1
200
9.758
CHIX
21/09/2021
08:03:54
00278706580EXPA1
361
9.752
CHIX
21/09/2021
08:05:13
00278706882EXPA1
329
9.760
CHIX
21/09/2021
08:10:25
00278708461EXPA1
393
9.760
CHIX
21/09/2021
08:12:48
00278709007EXPA1
16
9.760
CHIX
21/09/2021
08:12:48
00278709008EXPA1
333
9.768
CHIX
21/09/2021
08:17:57
00278710286EXPA1
72
9.768
CHIX
21/09/2021
08:17:57
00278710287EXPA1
3
9.764
CHIX
21/09/2021
08:19:37
00278710626EXPA1
257
9.750
CHIX
21/09/2021
08:39:19
00278714358EXPA1
67
9.750
CHIX
21/09/2021
08:39:19
00278714359EXPA1
314
9.750
CHIX
21/09/2021
08:44:00
00278715181EXPA1
600
9.750
CHIX
21/09/2021
08:44:12
00278715218EXPA1
125
9.750
CHIX
21/09/2021
08:44:12
00278715219EXPA1
341
9.750
CHIX
21/09/2021
08:45:39
00278715467EXPA1
252
9.748
CHIX
21/09/2021
08:47:08
00278715909EXPA1
29
9.726
CHIX
21/09/2021
08:54:18
00278717317EXPA1
613
9.726
CHIX
21/09/2021
08:54:23
00278717328EXPA1
2
9.718
CHIX
21/09/2021
08:55:56
00278717589EXPA1
332
9.718
CHIX
21/09/2021
08:55:56
00278717590EXPA1
326
9.718
CHIX
21/09/2021
08:56:00
00278717645EXPA1
319
9.692
CHIX
21/09/2021
08:59:47
00278718541EXPA1
300
9.704
CHIX
21/09/2021
09:00:58
00278718757EXPA1
93
9.704
CHIX
21/09/2021
09:00:58
00278718758EXPA1
3
9.692
CHIX
21/09/2021
09:05:37
00278719434EXPA1
76
9.710
CHIX
21/09/2021
09:11:09
00278720305EXPA1
672
9.710
CHIX
21/09/2021
09:11:09
00278720308EXPA1
258
9.706
CHIX
21/09/2021
09:14:33
00278720977EXPA1
257
9.706
CHIX
21/09/2021
09:14:33
00278720979EXPA1
300
9.702
CHIX
21/09/2021
09:16:22
00278721266EXPA1
37
9.702
CHIX
21/09/2021
09:16:45
00278721315EXPA1
600
9.702
CHIX
21/09/2021
09:16:45
00278721316EXPA1
3
9.696
CHIX
21/09/2021
09:18:25
00278721650EXPA1
200
9.696
CHIX
21/09/2021
09:18:25
00278721651EXPA1
366
9.696
CHIX
21/09/2021
09:18:25
00278721652EXPA1
3
9.684
CHIX
21/09/2021
09:20:56
00278722080EXPA1
175
9.684
CHIX
21/09/2021
09:20:56
00278722081EXPA1
191
9.684
CHIX
21/09/2021
09:20:56
00278722082EXPA1
210
9.676
CHIX
21/09/2021
09:22:53
00278722409EXPA1
208
9.682
CHIX
21/09/2021
09:24:53
00278722762EXPA1
37
9.686
CHIX
21/09/2021
09:26:21
00278723031EXPA1
37
9.686
CHIX
21/09/2021
09:28:08
00278723339EXPA1
100
9.686
CHIX
21/09/2021
09:28:08
00278723340EXPA1
104
9.688
CHIX
21/09/2021
09:28:29
00278723403EXPA1
253
9.688
CHIX
21/09/2021
09:28:29
00278723405EXPA1
2
9.688
CHIX
21/09/2021
09:30:57
00278723879EXPA1
200
9.688
CHIX
21/09/2021
09:30:57
00278723881EXPA1
236
9.692
CHIX
21/09/2021
09:33:53
00278724495EXPA1
2
9.692
CHIX
21/09/2021
09:37:41
00278725121EXPA1
313
9.694
CHIX
21/09/2021
09:37:47
00278725133EXPA1
682
9.694
CHIX
21/09/2021
09:37:47
00278725134EXPA1
279
9.706
CHIX
21/09/2021
09:43:47
00278726445EXPA1
734
9.706
CHIX
21/09/2021
09:43:53
00278726463EXPA1
315
9.710
CHIX
21/09/2021
09:48:53
00278727421EXPA1
616
9.702
CHIX
21/09/2021
09:59:32
00278729425EXPA1
6
9.730
CHIX
21/09/2021
10:16:19
00278731912EXPA1
478
9.730
CHIX
21/09/2021
10:16:19
00278731913EXPA1
356
9.740
CHIX
21/09/2021
10:22:41
00278732960EXPA1
309
9.726
CHIX
21/09/2021
10:26:51
00278733457EXPA1
66
9.714
CHIX
21/09/2021
10:32:20
00278734222EXPA1
243
9.706
CHIX
21/09/2021
10:35:23
00278734654EXPA1
1263
9.710
CHIX
21/09/2021
10:38:25
00278735082EXPA1
475
9.708
CHIX
21/09/2021
10:41:04
00278735423EXPA1
318
9.706
CHIX
21/09/2021
10:44:16
00278735845EXPA1
142
9.706
CHIX
21/09/2021
10:44:16
00278735846EXPA1
281
9.704
CHIX
21/09/2021
10:46:31
00278736340EXPA1
239
9.712
CHIX
21/09/2021
10:53:08
00278737393EXPA1
506
9.712
CHIX
21/09/2021
10:57:16
00278738061EXPA1
393
9.712
CHIX
21/09/2021
11:02:39
00278738935EXPA1
164
9.712
CHIX
21/09/2021
11:02:39
00278738936EXPA1
251
9.714
CHIX
21/09/2021
11:35:31
00278744096EXPA1
483
9.706
CHIX
21/09/2021
11:42:44
00278745581EXPA1
22
9.724
CHIX
21/09/2021
11:58:09
00278748419EXPA1
201
9.724
CHIX
21/09/2021
11:58:09
00278748423EXPA1
315
9.724
CHIX
21/09/2021
11:58:09
00278748424EXPA1
2
9.724
CHIX
21/09/2021
12:00:30
00278748739EXPA1
428
9.724
CHIX
21/09/2021
12:00:30
00278748741EXPA1
300
9.724
CHIX
21/09/2021
12:00:30
00278748743EXPA1
144
9.722
CHIX
21/09/2021
12:02:43
00278749063EXPA1
122
9.722
CHIX
21/09/2021
12:02:43
00278749064EXPA1
288
9.722
CHIX
21/09/2021
12:02:43
00278749065EXPA1
2
9.722
CHIX
21/09/2021
12:02:43
00278749066EXPA1
194
9.722
CHIX
21/09/2021
12:02:44
00278749073EXPA1
186
9.722
CHIX
21/09/2021
12:02:44
00278749074EXPA1
527
9.722
CHIX
21/09/2021
12:02:44
00278749075EXPA1
443
9.728
CHIX
21/09/2021
12:08:26
00278750046EXPA1
200
9.728
CHIX
21/09/2021
12:11:13
00278750721EXPA1
368
9.728
CHIX
21/09/2021
12:11:46
00278750895EXPA1
102
9.714
CHIX
21/09/2021
12:18:34
00278753246EXPA1
700
9.714
CHIX
21/09/2021
12:18:34
00278753248EXPA1
200
9.716
CHIX
21/09/2021
12:23:33
00278754353EXPA1
200
9.716
CHIX
21/09/2021
12:23:33
00278754354EXPA1
200
9.716
CHIX
21/09/2021
12:23:33
00278754355EXPA1
403
9.744
CHIX
21/09/2021
12:38:36
00278757648EXPA1
500
9.748
CHIX
21/09/2021
12:40:17
00278758054EXPA1
127
9.748
CHIX
21/09/2021
12:40:17
00278758055EXPA1
170
9.748
CHIX
21/09/2021
12:40:17
00278758056EXPA1
100
9.748
CHIX
21/09/2021
12:40:17
00278758057EXPA1
122
9.748
CHIX
21/09/2021
12:40:17
00278758058EXPA1
300
9.748
CHIX
21/09/2021
12:40:17
00278758059EXPA1
793
9.746
CHIX
21/09/2021
12:42:08
00278758403EXPA1
60
9.748
CHIX
21/09/2021
12:44:10
00278758760EXPA1
74
9.748
CHIX
21/09/2021
12:44:10
00278758761EXPA1
410
9.748
CHIX
21/09/2021
12:45:05
00278758916EXPA1
253
9.758
CHIX
21/09/2021
12:47:50
00278759421EXPA1
150
9.760
CHIX
21/09/2021
12:48:14
00278759483EXPA1
309
9.760
CHIX
21/09/2021
12:48:14
00278759484EXPA1
386
9.764
CHIX
21/09/2021
12:48:54
00278759598EXPA1
345
9.760
CHIX
21/09/2021
12:51:08
00278760060EXPA1
400
9.760
CHIX
21/09/2021
12:51:08
00278760061EXPA1
176
9.744
CHIX
21/09/2021
12:55:19
00278760912EXPA1
36
9.744
CHIX
21/09/2021
12:55:19
00278760914EXPA1
100
9.744
CHIX
21/09/2021
12:55:19
00278760916EXPA1
93
9.744
CHIX
21/09/2021
12:55:19
00278760919EXPA1
225
9.744
CHIX
21/09/2021
12:55:19
00278760921EXPA1
427
9.752
CHIX
21/09/2021
12:57:04
00278761286EXPA1
306
9.746
CHIX
21/09/2021
13:03:39
00278762908EXPA1
250
9.746
CHIX
21/09/2021
13:04:08
00278763007EXPA1
243
9.746
CHIX
21/09/2021
13:04:08
00278763009EXPA1
300
9.744
CHIX
21/09/2021
13:08:09
00278763815EXPA1
200
9.744
CHIX
21/09/2021
13:08:09
00278763816EXPA1
343
9.748
CHIX
21/09/2021
13:11:02
00278764409EXPA1
100
9.748
CHIX
21/09/2021
13:11:02
00278764412EXPA1
64
9.748
CHIX
21/09/2021
13:11:02
00278764417EXPA1
211
9.748
CHIX
21/09/2021
13:12:53
00278764852EXPA1
21
9.746
CHIX
21/09/2021
13:13:29
00278764983EXPA1
235
9.748
CHIX
21/09/2021
13:13:29
00278764984EXPA1
441
9.748
CHIX
21/09/2021
13:13:29
00278764985EXPA1
3
9.746
CHIX
21/09/2021
13:16:23
00278765748EXPA1
66
9.746
CHIX
21/09/2021
13:16:23
00278765749EXPA1
2
9.754
CHIX
21/09/2021
13:20:29
00278766631EXPA1
726
9.754
CHIX
21/09/2021
13:20:29
00278766634EXPA1
10
9.760
CHIX
21/09/2021
13:24:00
00278767330EXPA1
445
9.760
CHIX
21/09/2021
13:24:00
00278767332EXPA1
442
9.758
CHIX
21/09/2021
13:26:07
00278767823EXPA1
22
9.764
CHIX
21/09/2021
13:28:05
00278768246EXPA1
539
9.764
CHIX
21/09/2021
13:28:05
00278768247EXPA1
519
9.776
CHIX
21/09/2021
13:30:56
00278768984EXPA1
2
9.766
CHIX
21/09/2021
13:31:32
00278769190EXPA1
168
9.768
CHIX
21/09/2021
13:32:23
00278769479EXPA1
324
9.768
CHIX
21/09/2021
13:33:13
00278769765EXPA1
200
9.766
CHIX
21/09/2021
13:33:22
00278769808EXPA1
82
9.766
CHIX
21/09/2021
13:33:22
00278769810EXPA1
488
9.772
CHIX
21/09/2021
13:33:43
00278769960EXPA1
250
9.774
CHIX
21/09/2021
13:34:34
00278770177EXPA1
74
9.774
CHIX
21/09/2021
13:34:34
00278770178EXPA1
1296
9.774
CHIX
21/09/2021
13:34:35
00278770179EXPA1
2
9.802
CHIX
21/09/2021
13:38:00
00278771608EXPA1
19
9.802
CHIX
21/09/2021
13:38:00
00278771609EXPA1
200
9.790
CHIX
21/09/2021
13:39:54
00278772597EXPA1
211
9.790
CHIX
21/09/2021
13:39:54
00278772599EXPA1
400
9.790
CHIX
21/09/2021
13:40:44
00278773032EXPA1
667
9.784
CHIX
21/09/2021
13:40:56
00278773093EXPA1
236
9.764
CHIX
21/09/2021
13:42:38
00278773788EXPA1
27
9.764
CHIX
21/09/2021
13:42:38
00278773789EXPA1
85
9.764
CHIX
21/09/2021
13:42:38
00278773790EXPA1
348
9.766
CHIX
21/09/2021
13:42:41
00278773810EXPA1
418
9.750
CHIX
21/09/2021
13:43:39
00278774205EXPA1
479
9.762
CHIX
21/09/2021
13:44:24
00278774586EXPA1
393
9.778
CHIX
21/09/2021
13:46:46
00278775447EXPA1
163
9.778
CHIX
21/09/2021
13:46:46
00278775448EXPA1
741
9.778
CHIX
21/09/2021
13:46:47
00278775464EXPA1
409
9.784
CHIX
21/09/2021
13:47:41
00278775765EXPA1
326
9.790
CHIX
21/09/2021
13:48:33
00278776043EXPA1
600
9.794
CHIX
21/09/2021
13:49:32
00278776457EXPA1
600
9.794
CHIX
21/09/2021
13:49:32
00278776458EXPA1
73
9.794
CHIX
21/09/2021
13:49:32
00278776459EXPA1
470
9.794
CHIX
21/09/2021
13:49:32
00278776460EXPA1
76
9.798
CHIX
21/09/2021
13:50:37
00278776879EXPA1
173
9.800
CHIX
21/09/2021
13:50:49
00278776944EXPA1
78
9.800
CHIX
21/09/2021
13:50:49
00278776945EXPA1
418
9.800
CHIX
21/09/2021
13:50:49
00278776946EXPA1
362
9.800
CHIX
21/09/2021
13:50:49
00278776947EXPA1
3
9.800
CHIX
21/09/2021
13:50:49
00278776948EXPA1
476
9.790
CHIX
21/09/2021
13:52:24
00278777599EXPA1
90
9.792
CHIX
21/09/2021
13:52:25
00278777606EXPA1
236
9.784
CHIX
21/09/2021
13:54:54
00278778756EXPA1
71
9.788
CHIX
21/09/2021
13:55:00
00278778817EXPA1
80
9.774
CHIX
21/09/2021
13:57:38
00278780076EXPA1
1720
9.774
CHIX
21/09/2021
13:57:38
00278780077EXPA1
182
9.768
CHIX
21/09/2021
13:59:42
00278781045EXPA1
444
9.748
CHIX
21/09/2021
14:08:06
00278784891EXPA1
24
9.744
CHIX
21/09/2021
14:09:09
00278785409EXPA1
417
9.744
CHIX
21/09/2021
14:09:09
00278785410EXPA1
2
9.740
CHIX
21/09/2021
14:12:31
00278786968EXPA1
200
9.740
CHIX
21/09/2021
14:12:31
00278786969EXPA1
77
9.740
CHIX
21/09/2021
14:12:31
00278786970EXPA1
100
9.740
CHIX
21/09/2021
14:12:31
00278786971EXPA1
100
9.740
CHIX
21/09/2021
14:12:31
00278786972EXPA1
253
9.740
CHIX
21/09/2021
14:12:31
00278786973EXPA1
105
9.738
CHIX
21/09/2021
14:14:48
00278787931EXPA1
79
9.738
CHIX
21/09/2021
14:14:48
00278787934EXPA1
468
9.732
CHIX
21/09/2021
14:16:58
00278788856EXPA1
130
9.722
CHIX
21/09/2021
14:17:54
00278789331EXPA1
7
9.724
CHIX
21/09/2021
14:18:05
00278789409EXPA1
150
9.724
CHIX
21/09/2021
14:18:05
00278789410EXPA1
355
9.720
CHIX
21/09/2021
14:18:41
00278789653EXPA1
437
9.726
CHIX
21/09/2021
14:22:57
00278791322EXPA1
500
9.726
CHIX
21/09/2021
14:23:23
00278791460EXPA1
225
9.724
CHIX
21/09/2021
14:26:08
00278792556EXPA1
280
9.724
CHIX
21/09/2021
14:26:08
00278792557EXPA1
462
9.720
CHIX
21/09/2021
14:27:08
00278792840EXPA1
44
9.720
CHIX
21/09/2021
14:27:08
00278792842EXPA1
152
9.720
CHIX
21/09/2021
14:28:57
00278793527EXPA1
300
9.720
CHIX
21/09/2021
14:28:57
00278793528EXPA1
25
9.722
CHIX
21/09/2021
14:28:57
00278793536EXPA1
366
9.722
CHIX
21/09/2021
14:29:03
00278793568EXPA1
647
9.732
CHIX
21/09/2021
14:32:07
00278794730EXPA1
162
9.732
CHIX
21/09/2021
14:33:16
00278795120EXPA1
344
9.732
CHIX
21/09/2021
14:33:16
00278795121EXPA1
4
9.732
CHIX
21/09/2021
14:34:08
00278795403EXPA1
5
9.740
CHIX
21/09/2021
14:35:22
00278795819EXPA1
600
9.740
CHIX
21/09/2021
14:35:22
00278795821EXPA1
243
9.740
CHIX
21/09/2021
14:35:23
00278795825EXPA1
201
9.744
CHIX
21/09/2021
14:36:38
00278796340EXPA1
312
9.744
CHIX
21/09/2021
14:36:38
00278796345EXPA1
200
9.736
CHIX
21/09/2021
14:39:35
00278797351EXPA1
500
9.736
CHIX
21/09/2021
14:39:35
00278797352EXPA1
265
9.746
CHIX
21/09/2021
14:40:08
00278797609EXPA1
500
9.746
CHIX
21/09/2021
14:40:08
00278797611EXPA1
112
9.746
CHIX
21/09/2021
14:40:08
00278797612EXPA1
226
9.738
CHIX
21/09/2021
14:41:55
00278798227EXPA1
236
9.734
CHIX
21/09/2021
14:42:09
00278798270EXPA1
367
9.734
CHIX
21/09/2021
14:42:32
00278798386EXPA1
286
9.734
CHIX
21/09/2021
14:42:32
00278798389EXPA1
457
9.734
CHIX
21/09/2021
14:43:29
00278798736EXPA1
234
9.732
CHIX
21/09/2021
14:44:02
00278798948EXPA1
159
9.732
CHIX
21/09/2021
14:44:02
00278798949EXPA1
47
9.726
CHIX
21/09/2021
14:47:17
00278800212EXPA1
19
9.726
CHIX
21/09/2021
14:47:17
00278800213EXPA1
2
9.726
CHIX
21/09/2021
14:47:17
00278800214EXPA1
280
9.726
CHIX
21/09/2021
14:47:17
00278800216EXPA1
1250
9.726
CHIX
21/09/2021
14:47:17
00278800217EXPA1
5
9.712
CHIX
21/09/2021
14:48:43
00278800931EXPA1
210
9.710
CHIX
21/09/2021
14:49:46
00278801355EXPA1
43
9.710
CHIX
21/09/2021
14:49:46
00278801357EXPA1
201
9.710
CHIX
21/09/2021
14:49:46
00278801360EXPA1
288
9.702
CHIX
21/09/2021
14:50:45
00278801883EXPA1
259
9.700
CHIX
21/09/2021
14:51:44
00278802351EXPA1
27
9.700
CHIX
21/09/2021
14:52:26
00278802597EXPA1
280
9.700
CHIX
21/09/2021
14:52:31
00278802662EXPA1
101
9.700
CHIX
21/09/2021
14:52:31
00278802663EXPA1
328
9.702
CHIX
21/09/2021
14:53:09
00278802936EXPA1
540
9.698
CHIX
21/09/2021
14:54:09
00278803379EXPA1
100
9.696
CHIX
21/09/2021
14:56:34
00278804281EXPA1
232
9.696
CHIX
21/09/2021
14:56:34
00278804285EXPA1
557
9.700
CHIX
21/09/2021
14:57:17
00278804511EXPA1
212
9.702
CHIX
21/09/2021
14:57:29
00278804556EXPA1
200
9.702
CHIX
21/09/2021
14:57:29
00278804557EXPA1
4
9.700
CHIX
21/09/2021
14:58:14
00278804803EXPA1
441
9.700
CHIX
21/09/2021
14:58:14
00278804804EXPA1
309
9.700
CHIX
21/09/2021
14:58:14
00278804805EXPA1
23
9.700
CHIX
21/09/2021
14:59:10
00278805057EXPA1
510
9.700
CHIX
21/09/2021
14:59:10
00278805058EXPA1
362
9.698
CHIX
21/09/2021
15:00:27
00278805739EXPA1
17
9.696
CHIX
21/09/2021
15:03:09
00278806797EXPA1
514
9.696
CHIX
21/09/2021
15:03:09
00278806799EXPA1
519
9.702
CHIX
21/09/2021
15:04:48
00278807539EXPA1
500
9.702
CHIX
21/09/2021
15:07:01
00278808514EXPA1
121
9.702
CHIX
21/09/2021
15:07:02
00278808517EXPA1
198
9.702
CHIX
21/09/2021
15:07:02
00278808518EXPA1
253
9.694
CHIX
21/09/2021
15:08:15
00278808972EXPA1
400
9.694
CHIX
21/09/2021
15:08:15
00278808973EXPA1
600
9.694
CHIX
21/09/2021
15:08:15
00278808974EXPA1
521
9.694
CHIX
21/09/2021
15:08:15
00278808975EXPA1
230
9.700
CHIX
21/09/2021
15:10:26
00278809874EXPA1
313
9.700
CHIX
21/09/2021
15:10:26
00278809877EXPA1
70
9.698
CHIX
21/09/2021
15:12:42
00278810683EXPA1
216
9.700
CHIX
21/09/2021
15:14:07
00278811149EXPA1
33
9.700
CHIX
21/09/2021
15:14:07
00278811150EXPA1
150
9.700
CHIX
21/09/2021
15:14:07
00278811153EXPA1
106
9.700
CHIX
21/09/2021
15:14:07
00278811154EXPA1
100
9.698
CHIX
21/09/2021
15:15:16
00278811601EXPA1
640
9.698
CHIX
21/09/2021
15:15:16
00278811603EXPA1
543
9.702
CHIX
21/09/2021
15:16:18
00278811970EXPA1
163
9.698
CHIX
21/09/2021
15:18:05
00278812562EXPA1
30
9.698
CHIX
21/09/2021
15:18:14
00278812643EXPA1
361
9.698
CHIX
21/09/2021
15:18:14
00278812644EXPA1
56
9.698
CHIX
21/09/2021
15:18:17
00278812649EXPA1
67
9.698
CHIX
21/09/2021
15:18:17
00278812650EXPA1
270
9.698
CHIX
21/09/2021
15:18:17
00278812651EXPA1
600
9.698
CHIX
21/09/2021
15:18:17
00278812652EXPA1
174
9.698
CHIX
21/09/2021
15:18:17
00278812653EXPA1
244
9.700
CHIX
21/09/2021
15:20:37
00278813614EXPA1
270
9.700
CHIX
21/09/2021
15:20:37
00278813615EXPA1
121
9.700
CHIX
21/09/2021
15:20:37
00278813616EXPA1
2
9.702
CHIX
21/09/2021
15:21:26
00278813953EXPA1
130
9.702
CHIX
21/09/2021
15:21:29
00278813973EXPA1
10
9.702
CHIX
21/09/2021
15:21:29
00278813975EXPA1
200
9.700
CHIX
21/09/2021
15:22:01
00278814224EXPA1
400
9.700
CHIX
21/09/2021
15:22:01
00278814225EXPA1
67
9.700
CHIX
21/09/2021
15:22:07
00278814334EXPA1
84
9.700
CHIX
21/09/2021
15:22:07
00278814335EXPA1
9
9.698
CHIX
21/09/2021
15:23:04
00278814675EXPA1
200
9.698
CHIX
21/09/2021
15:23:04
00278814677EXPA1
95
9.698
CHIX
21/09/2021
15:23:04
00278814678EXPA1
134
9.698
CHIX
21/09/2021
15:23:04
00278814679EXPA1
53
9.698
CHIX
21/09/2021
15:23:04
00278814682EXPA1
133
9.684
TRQX
21/09/2021
07:12:44
00278692811EXPA1
536
9.688
TRQX
21/09/2021
07:15:42
00278693521EXPA1
2
9.692
TRQX
21/09/2021
07:16:27
00278693773EXPA1
500
9.692
TRQX
21/09/2021
07:16:27
00278693774EXPA1
202
9.708
TRQX
21/09/2021
07:21:01
00278694829EXPA1
291
9.722
TRQX
21/09/2021
07:24:12
00278695463EXPA1
500
9.722
TRQX
21/09/2021
07:24:12
00278695464EXPA1
100
9.722
TRQX
21/09/2021
07:24:18
00278695481EXPA1
2
9.718
TRQX
21/09/2021
07:24:50
00278695647EXPA1
500
9.718
TRQX
21/09/2021
07:24:50
00278695650EXPA1
100
9.718
TRQX
21/09/2021
07:25:02
00278695695EXPA1
383
9.714
TRQX
21/09/2021
07:26:12
00278696058EXPA1
211
9.706
TRQX
21/09/2021
07:26:56
00278696224EXPA1
100
9.706
TRQX
21/09/2021
07:26:56
00278696225EXPA1
562
9.740
TRQX
21/09/2021
07:32:12
00278697410EXPA1
190
9.740
TRQX
21/09/2021
07:32:17
00278697427EXPA1
44
9.740
TRQX
21/09/2021
07:32:17
00278697428EXPA1
17
9.740
TRQX
21/09/2021
07:32:17
00278697429EXPA1
17
9.740
TRQX
21/09/2021
07:32:17
00278697430EXPA1
17
9.740
TRQX
21/09/2021
07:32:17
00278697431EXPA1
45
9.740
TRQX
21/09/2021
07:32:17
00278697432EXPA1
45
9.740
TRQX
21/09/2021
07:32:17
00278697433EXPA1
45
9.740
TRQX
21/09/2021
07:32:17
00278697434EXPA1
25
9.740
TRQX
21/09/2021
07:32:17
00278697435EXPA1
184
9.738
TRQX
21/09/2021
07:32:32
00278697487EXPA1
100
9.740
TRQX
21/09/2021
07:32:35
00278697504EXPA1
3
9.736
TRQX
21/09/2021
07:34:05
00278697891EXPA1
22
9.756
TRQX
21/09/2021
07:36:04
00278698699EXPA1
500
9.756
TRQX
21/09/2021
07:36:04
00278698700EXPA1
190
9.774
TRQX
21/09/2021
07:39:26
00278699881EXPA1
500
9.774
TRQX
21/09/2021
07:39:26
00278699884EXPA1
98
9.774
TRQX
21/09/2021
07:39:29
00278699897EXPA1
228
9.784
TRQX
21/09/2021
07:45:48
00278702005EXPA1
377
9.774
TRQX
21/09/2021
07:48:18
00278702832EXPA1
169
9.782
TRQX
21/09/2021
07:49:08
00278703064EXPA1
128
9.786
TRQX
21/09/2021
07:51:03
00278703572EXPA1
152
9.786
TRQX
21/09/2021
07:51:05
00278703596EXPA1
27
9.786
TRQX
21/09/2021
07:51:05
00278703597EXPA1
193
9.786
TRQX
21/09/2021
07:51:05
00278703598EXPA1
600
9.786
TRQX
21/09/2021
07:51:05
00278703599EXPA1
210
9.786
TRQX
21/09/2021
07:51:05
00278703600EXPA1
104
9.792
TRQX
21/09/2021
07:52:23
00278703960EXPA1
347
9.792
TRQX
21/09/2021
07:52:23
00278703962EXPA1
24
9.794
TRQX
21/09/2021
07:54:55
00278704450EXPA1
145
9.758
TRQX
21/09/2021
08:03:54
00278706574EXPA1
500
9.758
TRQX
21/09/2021
08:03:54
00278706576EXPA1
104
9.758
TRQX
21/09/2021
08:03:54
00278706577EXPA1
261
9.758
TRQX
21/09/2021
08:03:54
00278706578EXPA1
64
9.770
TRQX
21/09/2021
08:15:31
00278709688EXPA1
86
9.770
TRQX
21/09/2021
08:15:31
00278709691EXPA1
15
9.770
TRQX
21/09/2021
08:15:31
00278709693EXPA1
11
9.770
TRQX
21/09/2021
08:15:31
00278709694EXPA1
250
9.762
TRQX
21/09/2021
08:19:53
00278710700EXPA1
500
9.762
TRQX
21/09/2021
08:19:53
00278710703EXPA1
66
9.762
TRQX
21/09/2021
08:19:53
00278710705EXPA1
40
9.762
TRQX
21/09/2021
08:19:53
00278710706EXPA1
100
9.762
TRQX
21/09/2021
08:19:53
00278710707EXPA1
66
9.762
TRQX
21/09/2021
08:19:53
00278710708EXPA1
3
9.762
TRQX
21/09/2021
08:19:53
00278710710EXPA1
64
9.748
TRQX
21/09/2021
08:22:18
00278711297EXPA1
100
9.748
TRQX
21/09/2021
08:22:18
00278711299EXPA1
194
9.750
TRQX
21/09/2021
08:22:18
00278711301EXPA1
500
9.750
TRQX
21/09/2021
08:22:18
00278711303EXPA1
236
9.750
TRQX
21/09/2021
08:22:18
00278711305EXPA1
6
9.750
TRQX
21/09/2021
08:22:18
00278711306EXPA1
160
9.720
TRQX
21/09/2021
08:29:54
00278712860EXPA1
83
9.720
TRQX
21/09/2021
08:29:54
00278712861EXPA1
341
9.720
TRQX
21/09/2021
08:30:04
00278712880EXPA1
200
9.734
TRQX
21/09/2021
08:32:50
00278713255EXPA1
500
9.734
TRQX
21/09/2021
08:32:50
00278713256EXPA1
504
9.726
TRQX
21/09/2021
08:34:37
00278713532EXPA1
247
9.748
TRQX
21/09/2021
08:47:08
00278715907EXPA1
347
9.744
TRQX
21/09/2021
08:48:27
00278716211EXPA1
314
9.734
TRQX
21/09/2021
08:50:31
00278716617EXPA1
228
9.728
TRQX
21/09/2021
08:50:53
00278716672EXPA1
7
9.734
TRQX
21/09/2021
08:51:14
00278716729EXPA1
831
9.734
TRQX
21/09/2021
08:51:14
00278716730EXPA1
93
9.734
TRQX
21/09/2021
08:51:14
00278716732EXPA1
92
9.726
TRQX
21/09/2021
08:54:23
00278717326EXPA1
358
9.726
TRQX
21/09/2021
08:54:23
00278717327EXPA1
189
9.692
TRQX
21/09/2021
08:59:47
00278718542EXPA1
211
9.692
TRQX
21/09/2021
08:59:48
00278718545EXPA1
86
9.702
TRQX
21/09/2021
09:08:22
00278719864EXPA1
220
9.702
TRQX
21/09/2021
09:08:38
00278719895EXPA1
239
9.702
TRQX
21/09/2021
09:08:44
00278719917EXPA1
506
9.710
TRQX
21/09/2021
09:11:09
00278720300EXPA1
105
9.702
TRQX
21/09/2021
09:16:04
00278721193EXPA1
228
9.698
TRQX
21/09/2021
09:17:49
00278721509EXPA1
203
9.684
TRQX
21/09/2021
09:20:56
00278722078EXPA1
190
9.676
TRQX
21/09/2021
09:22:53
00278722407EXPA1
171
9.676
TRQX
21/09/2021
09:22:53
00278722412EXPA1
257
9.692
TRQX
21/09/2021
09:33:53
00278724494EXPA1
151
9.692
TRQX
21/09/2021
09:33:53
00278724496EXPA1
228
9.702
TRQX
21/09/2021
09:42:53
00278726266EXPA1
501
9.706
TRQX
21/09/2021
09:43:53
00278726462EXPA1
197
9.712
TRQX
21/09/2021
09:56:01
00278728870EXPA1
19
9.712
TRQX
21/09/2021
09:56:01
00278728871EXPA1
170
9.712
TRQX
21/09/2021
09:56:19
00278728922EXPA1
100
9.712
TRQX
21/09/2021
09:56:19
00278728923EXPA1
170
9.722
TRQX
21/09/2021
10:13:38
00278731508EXPA1
190
9.722
TRQX
21/09/2021
10:13:38
00278731509EXPA1
100
9.722
TRQX
21/09/2021
10:13:38
00278731512EXPA1
223
9.726
TRQX
21/09/2021
10:26:51
00278733455EXPA1
775
9.726
TRQX
21/09/2021
10:27:39
00278733578EXPA1
376
9.704
TRQX
21/09/2021
10:46:31
00278736339EXPA1
242
9.712
TRQX
21/09/2021
10:53:08
00278737395EXPA1
100
9.712
TRQX
21/09/2021
10:55:05
00278737737EXPA1
190
9.712
TRQX
21/09/2021
10:55:05
00278737739EXPA1
170
9.712
TRQX
21/09/2021
10:55:05
00278737740EXPA1
100
9.712
TRQX
21/09/2021
10:55:05
00278737741EXPA1
18
9.712
TRQX
21/09/2021
10:55:05
00278737746EXPA1
35
9.712
TRQX
21/09/2021
10:55:05
00278737747EXPA1
6
9.712
TRQX
21/09/2021
10:55:05
00278737748EXPA1
263
9.712
TRQX
21/09/2021
10:55:05
00278737749EXPA1
297
9.712
TRQX
21/09/2021
10:55:05
00278737750EXPA1
792
9.710
TRQX
21/09/2021
11:05:34
00278739338EXPA1
11
9.710
TRQX
21/09/2021
11:05:34
00278739339EXPA1
1609
9.696
TRQX
21/09/2021
11:09:39
00278739966EXPA1
56
9.714
TRQX
21/09/2021
11:32:05
00278743499EXPA1
167
9.714
TRQX
21/09/2021
11:35:31
00278744100EXPA1
362
9.724
TRQX
21/09/2021
12:00:30
00278748744EXPA1
100
9.740
TRQX
21/09/2021
14:12:31
00278786974EXPA1
49
9.740
TRQX
21/09/2021
14:12:31
00278786975EXPA1
33
9.700
TRQX
21/09/2021
15:11:42
00278810403EXPA1
36
9.640
XLON
21/09/2021
07:02:06
00278690800EXPA1
430
9.640
XLON
21/09/2021
07:02:06
00278690801EXPA1
378
9.638
XLON
21/09/2021
07:02:30
00278690853EXPA1
132
9.642
XLON
21/09/2021
07:03:06
00278690930EXPA1
100
9.642
XLON
21/09/2021
07:03:06
00278690931EXPA1
74
9.642
XLON
21/09/2021
07:03:06
00278690932EXPA1
67
9.642
XLON
21/09/2021
07:03:06
00278690933EXPA1
716
9.634
XLON
21/09/2021
07:05:04
00278691261EXPA1
389
9.634
XLON
21/09/2021
07:05:25
00278691338EXPA1
443
9.638
XLON
21/09/2021
07:05:51
00278691455EXPA1
501
9.628
XLON
21/09/2021
07:06:24
00278691535EXPA1
358
9.672
XLON
21/09/2021
07:12:21
00278692705EXPA1
439
9.680
XLON
21/09/2021
07:14:01
00278693064EXPA1
3
9.684
XLON
21/09/2021
07:14:15
00278693115EXPA1
159
9.692
XLON
21/09/2021
07:15:00
00278693264EXPA1
200
9.690
XLON
21/09/2021
07:15:00
00278693266EXPA1
210
9.692
XLON
21/09/2021
07:15:00
00278693267EXPA1
162
9.688
XLON
21/09/2021
07:15:02
00278693298EXPA1
464
9.688
XLON
21/09/2021
07:15:02
00278693299EXPA1
92
9.684
XLON
21/09/2021
07:15:25
00278693441EXPA1
123
9.684
XLON
21/09/2021
07:15:25
00278693442EXPA1
76
9.684
XLON
21/09/2021
07:15:25
00278693443EXPA1
112
9.684
XLON
21/09/2021
07:15:25
00278693445EXPA1
311
9.702
XLON
21/09/2021
07:18:42
00278694288EXPA1
170
9.702
XLON
21/09/2021
07:18:42
00278694289EXPA1
240
9.696
XLON
21/09/2021
07:19:00
00278694342EXPA1
279
9.696
XLON
21/09/2021
07:19:00
00278694343EXPA1
36
9.704
XLON
21/09/2021
07:20:10
00278694630EXPA1
618
9.704
XLON
21/09/2021
07:21:46
00278694988EXPA1
572
9.718
XLON
21/09/2021
07:23:11
00278695277EXPA1
200
9.720
XLON
21/09/2021
07:23:16
00278695279EXPA1
200
9.726
XLON
21/09/2021
07:24:07
00278695429EXPA1
180
9.726
XLON
21/09/2021
07:24:07
00278695430EXPA1
511
9.720
XLON
21/09/2021
07:24:07
00278695431EXPA1
136
9.720
XLON
21/09/2021
07:24:18
00278695480EXPA1
493
9.720
XLON
21/09/2021
07:24:42
00278695615EXPA1
200
9.718
XLON
21/09/2021
07:24:50
00278695649EXPA1
760
9.718
XLON
21/09/2021
07:24:56
00278695678EXPA1
148
9.718
XLON
21/09/2021
07:24:56
00278695679EXPA1
200
9.720
XLON
21/09/2021
07:25:11
00278695754EXPA1
196
9.720
XLON
21/09/2021
07:25:11
00278695755EXPA1
144
9.720
XLON
21/09/2021
07:25:11
00278695756EXPA1
2
9.722
XLON
21/09/2021
07:25:41
00278695859EXPA1
25
9.722
XLON
21/09/2021
07:25:41
00278695860EXPA1
200
9.718
XLON
21/09/2021
07:25:47
00278695894EXPA1
156
9.718
XLON
21/09/2021
07:25:47
00278695895EXPA1
200
9.718
XLON
21/09/2021
07:25:47
00278695896EXPA1
81
9.714
XLON
21/09/2021
07:26:07
00278696026EXPA1
503
9.714
XLON
21/09/2021
07:26:07
00278696027EXPA1
100
9.714
XLON
21/09/2021
07:26:12
00278696060EXPA1
100
9.714
XLON
21/09/2021
07:26:12
00278696061EXPA1
1148
9.710
XLON
21/09/2021
07:26:27
00278696095EXPA1
100
9.710
XLON
21/09/2021
07:26:27
00278696096EXPA1
100
9.710
XLON
21/09/2021
07:26:27
00278696097EXPA1
612
9.708
XLON
21/09/2021
07:26:36
00278696159EXPA1
100
9.706
XLON
21/09/2021
07:26:41
00278696170EXPA1
100
9.706
XLON
21/09/2021
07:26:41
00278696171EXPA1
223
9.706
XLON
21/09/2021
07:26:41
00278696172EXPA1
200
9.714
XLON
21/09/2021
07:27:11
00278696284EXPA1
200
9.710
XLON
21/09/2021
07:27:14
00278696302EXPA1
193
9.710
XLON
21/09/2021
07:27:14
00278696303EXPA1
200
9.710
XLON
21/09/2021
07:27:17
00278696339EXPA1
230
9.710
XLON
21/09/2021
07:27:17
00278696340EXPA1
600
9.742
XLON
21/09/2021
07:31:14
00278697185EXPA1
759
9.740
XLON
21/09/2021
07:31:49
00278697346EXPA1
200
9.742
XLON
21/09/2021
07:31:54
00278697380EXPA1
200
9.738
XLON
21/09/2021
07:32:32
00278697488EXPA1
264
9.738
XLON
21/09/2021
07:32:32
00278697489EXPA1
1000
9.740
XLON
21/09/2021
07:32:44
00278697543EXPA1
915
9.740
XLON
21/09/2021
07:32:44
00278697544EXPA1
1000
9.740
XLON
21/09/2021
07:32:47
00278697552EXPA1
442
9.740
XLON
21/09/2021
07:32:47
00278697554EXPA1
1000
9.740
XLON
21/09/2021
07:33:32
00278697742EXPA1
392
9.740
XLON
21/09/2021
07:33:32
00278697743EXPA1
157
9.740
XLON
21/09/2021
07:33:32
00278697744EXPA1
1000
9.740
XLON
21/09/2021
07:33:35
00278697752EXPA1
308
9.740
XLON
21/09/2021
07:33:35
00278697753EXPA1
1
9.740
XLON
21/09/2021
07:33:35
00278697754EXPA1
999
9.740
XLON
21/09/2021
07:33:38
00278697762EXPA1
118
9.738
XLON
21/09/2021
07:34:02
00278697868EXPA1
820
9.738
XLON
21/09/2021
07:34:02
00278697869EXPA1
334
9.738
XLON
21/09/2021
07:34:02
00278697870EXPA1
264
9.736
XLON
21/09/2021
07:34:05
00278697894EXPA1
1000
9.740
XLON
21/09/2021
07:34:20
00278698006EXPA1
744
9.740
XLON
21/09/2021
07:34:20
00278698007EXPA1
644
9.732
XLON
21/09/2021
07:34:30
00278698038EXPA1
146
9.732
XLON
21/09/2021
07:34:38
00278698103EXPA1
67
9.732
XLON
21/09/2021
07:34:38
00278698104EXPA1
2
9.732
XLON
21/09/2021
07:34:41
00278698132EXPA1
422
9.724
XLON
21/09/2021
07:34:50
00278698183EXPA1
200
9.768
XLON
21/09/2021
07:36:58
00278698975EXPA1
737
9.764
XLON
21/09/2021
07:37:02
00278699021EXPA1
200
9.764
XLON
21/09/2021
07:37:07
00278699077EXPA1
136
9.774
XLON
21/09/2021
07:37:37
00278699180EXPA1
293
9.774
XLON
21/09/2021
07:37:39
00278699201EXPA1
446
9.774
XLON
21/09/2021
07:37:39
00278699202EXPA1
200
9.774
XLON
21/09/2021
07:37:44
00278699206EXPA1
663
9.772
XLON
21/09/2021
07:38:26
00278699413EXPA1
200
9.768
XLON
21/09/2021
07:38:46
00278699540EXPA1
41
9.768
XLON
21/09/2021
07:38:46
00278699541EXPA1
167
9.768
XLON
21/09/2021
07:38:46
00278699542EXPA1
157
9.768
XLON
21/09/2021
07:38:46
00278699543EXPA1
684
9.774
XLON
21/09/2021
07:39:21
00278699832EXPA1
63
9.774
XLON
21/09/2021
07:39:26
00278699882EXPA1
240
9.774
XLON
21/09/2021
07:39:26
00278699883EXPA1
444
9.774
XLON
21/09/2021
07:39:26
00278699885EXPA1
23
9.774
XLON
21/09/2021
07:39:26
00278699886EXPA1
164
9.774
XLON
21/09/2021
07:39:29
00278699896EXPA1
863
9.774
XLON
21/09/2021
07:39:58
00278700013EXPA1
200
9.774
XLON
21/09/2021
07:40:09
00278700113EXPA1
142
9.774
XLON
21/09/2021
07:40:09
00278700114EXPA1
167
9.774
XLON
21/09/2021
07:40:09
00278700115EXPA1
331
9.780
XLON
21/09/2021
07:40:34
00278700299EXPA1
353
9.780
XLON
21/09/2021
07:40:34
00278700300EXPA1
147
9.798
XLON
21/09/2021
07:42:42
00278700849EXPA1
1566
9.798
XLON
21/09/2021
07:42:42
00278700850EXPA1
197
9.798
XLON
21/09/2021
07:42:42
00278700851EXPA1
658
9.798
XLON
21/09/2021
07:43:46
00278701109EXPA1
208
9.796
XLON
21/09/2021
07:44:20
00278701300EXPA1
396
9.796
XLON
21/09/2021
07:44:20
00278701301EXPA1
304
9.796
XLON
21/09/2021
07:44:53
00278701630EXPA1
381
9.796
XLON
21/09/2021
07:44:53
00278701631EXPA1
210
9.784
XLON
21/09/2021
07:45:48
00278702006EXPA1
1037
9.794
XLON
21/09/2021
07:46:29
00278702254EXPA1
445
9.794
XLON
21/09/2021
07:46:29
00278702255EXPA1
663
9.780
XLON
21/09/2021
07:47:07
00278702547EXPA1
200
9.774
XLON
21/09/2021
07:48:18
00278702831EXPA1
740
9.778
XLON
21/09/2021
07:49:55
00278703303EXPA1
200
9.794
XLON
21/09/2021
07:52:51
00278704060EXPA1
159
9.794
XLON
21/09/2021
07:53:00
00278704083EXPA1
348
9.794
XLON
21/09/2021
07:53:00
00278704084EXPA1
269
9.794
XLON
21/09/2021
07:53:00
00278704085EXPA1
100
9.796
XLON
21/09/2021
07:53:40
00278704184EXPA1
491
9.796
XLON
21/09/2021
07:53:40
00278704185EXPA1
190
9.792
XLON
21/09/2021
07:55:51
00278704605EXPA1
142
9.792
XLON
21/09/2021
07:55:51
00278704606EXPA1
780
9.792
XLON
21/09/2021
07:55:51
00278704607EXPA1
565
9.788
XLON
21/09/2021
07:56:41
00278704777EXPA1
152
9.788
XLON
21/09/2021
07:56:41
00278704778EXPA1
200
9.792
XLON
21/09/2021
07:57:50
00278705004EXPA1
953
9.792
XLON
21/09/2021
07:58:11
00278705056EXPA1
425
9.782
XLON
21/09/2021
07:58:55
00278705196EXPA1
99
9.782
XLON
21/09/2021
07:58:55
00278705197EXPA1
190
9.784
XLON
21/09/2021
08:00:00
00278705407EXPA1
539
9.784
XLON
21/09/2021
08:00:00
00278705408EXPA1
544
9.772
XLON
21/09/2021
08:00:40
00278705803EXPA1
640
9.772
XLON
21/09/2021
08:01:09
00278705944EXPA1
554
9.766
XLON
21/09/2021
08:01:39
00278706036EXPA1
274
9.758
XLON
21/09/2021
08:02:23
00278706220EXPA1
387
9.758
XLON
21/09/2021
08:02:23
00278706221EXPA1
200
9.758
XLON
21/09/2021
08:03:25
00278706448EXPA1
365
9.758
XLON
21/09/2021
08:03:25
00278706451EXPA1
847
9.752
XLON
21/09/2021
08:05:13
00278706883EXPA1
600
9.758
XLON
21/09/2021
08:06:44
00278707278EXPA1
773
9.758
XLON
21/09/2021
08:06:44
00278707279EXPA1
21
9.758
XLON
21/09/2021
08:06:44
00278707280EXPA1
289
9.754
XLON
21/09/2021
08:07:53
00278707721EXPA1
396
9.754
XLON
21/09/2021
08:07:53
00278707726EXPA1
111
9.750
XLON
21/09/2021
08:08:30
00278707963EXPA1
468
9.750
XLON
21/09/2021
08:08:30
00278707964EXPA1
81
9.750
XLON
21/09/2021
08:08:30
00278707965EXPA1
923
9.754
XLON
21/09/2021
08:09:31
00278708204EXPA1
838
9.760
XLON
21/09/2021
08:10:25
00278708462EXPA1
514
9.754
XLON
21/09/2021
08:11:43
00278708758EXPA1
1042
9.760
XLON
21/09/2021
08:12:48
00278709009EXPA1
522
9.760
XLON
21/09/2021
08:13:48
00278709251EXPA1
609
9.756
XLON
21/09/2021
08:14:08
00278709365EXPA1
3
9.770
XLON
21/09/2021
08:15:31
00278709689EXPA1
214
9.770
XLON
21/09/2021
08:15:31
00278709690EXPA1
67
9.770
XLON
21/09/2021
08:15:31
00278709692EXPA1
505
9.770
XLON
21/09/2021
08:15:31
00278709695EXPA1
268
9.770
XLON
21/09/2021
08:15:31
00278709696EXPA1
504
9.766
XLON
21/09/2021
08:16:16
00278709852EXPA1
61
9.768
XLON
21/09/2021
08:17:46
00278710193EXPA1
1178
9.768
XLON
21/09/2021
08:17:57
00278710285EXPA1
200
9.764
XLON
21/09/2021
08:19:37
00278710627EXPA1
167
9.764
XLON
21/09/2021
08:19:37
00278710629EXPA1
160
9.760
XLON
21/09/2021
08:19:53
00278710709EXPA1
200
9.760
XLON
21/09/2021
08:19:53
00278710711EXPA1
57
9.758
XLON
21/09/2021
08:20:37
00278710893EXPA1
128
9.758
XLON
21/09/2021
08:20:37
00278710894EXPA1
447
9.758
XLON
21/09/2021
08:20:37
00278710895EXPA1
666
9.734
XLON
21/09/2021
08:24:09
00278711819EXPA1
1000
9.728
XLON
21/09/2021
08:25:01
00278711973EXPA1
462
9.728
XLON
21/09/2021
08:25:01
00278711974EXPA1
942
9.728
XLON
21/09/2021
08:26:56
00278712336EXPA1
596
9.728
XLON
21/09/2021
08:26:56
00278712337EXPA1
634
9.718
XLON
21/09/2021
08:28:59
00278712706EXPA1
117
9.720
XLON
21/09/2021
08:30:04
00278712876EXPA1
87
9.720
XLON
21/09/2021
08:30:04
00278712882EXPA1
922
9.720
XLON
21/09/2021
08:30:04
00278712883EXPA1
93
9.724
XLON
21/09/2021
08:31:11
00278713025EXPA1
499
9.724
XLON
21/09/2021
08:31:11
00278713026EXPA1
108
9.732
XLON
21/09/2021
08:32:16
00278713189EXPA1
423
9.732
XLON
21/09/2021
08:32:16
00278713190EXPA1
131
9.734
XLON
21/09/2021
08:32:50
00278713257EXPA1
28
9.734
XLON
21/09/2021
08:32:53
00278713260EXPA1
156
9.734
XLON
21/09/2021
08:33:32
00278713344EXPA1
131
9.734
XLON
21/09/2021
08:33:32
00278713347EXPA1
200
9.732
XLON
21/09/2021
08:35:08
00278713584EXPA1
746
9.742
XLON
21/09/2021
08:35:29
00278713667EXPA1
841
9.742
XLON
21/09/2021
08:35:49
00278713760EXPA1
312
9.742
XLON
21/09/2021
08:35:49
00278713761EXPA1
200
9.738
XLON
21/09/2021
08:37:52
00278714078EXPA1
2
9.738
XLON
21/09/2021
08:37:54
00278714080EXPA1
466
9.738
XLON
21/09/2021
08:37:54
00278714081EXPA1
600
9.738
XLON
21/09/2021
08:37:54
00278714082EXPA1
271
9.738
XLON
21/09/2021
08:37:54
00278714083EXPA1
950
9.750
XLON
21/09/2021
08:39:19
00278714360EXPA1
1535
9.756
XLON
21/09/2021
08:40:53
00278714611EXPA1
340
9.748
XLON
21/09/2021
08:42:32
00278714916EXPA1
962
9.748
XLON
21/09/2021
08:42:45
00278714953EXPA1
13
9.750
XLON
21/09/2021
08:44:01
00278715182EXPA1
28
9.750
XLON
21/09/2021
08:44:12
00278715220EXPA1
120
9.750
XLON
21/09/2021
08:45:39
00278715468EXPA1
329
9.750
XLON
21/09/2021
08:45:45
00278715501EXPA1
631
9.750
XLON
21/09/2021
08:45:45
00278715502EXPA1
200
9.748
XLON
21/09/2021
08:47:08
00278715908EXPA1
200
9.748
XLON
21/09/2021
08:47:08
00278715910EXPA1
59
9.744
XLON
21/09/2021
08:48:27
00278716212EXPA1
369
9.744
XLON
21/09/2021
08:48:28
00278716213EXPA1
316
9.744
XLON
21/09/2021
08:48:28
00278716214EXPA1
495
9.740
XLON
21/09/2021
08:49:05
00278716302EXPA1
123
9.730
XLON
21/09/2021
08:50:53
00278716673EXPA1
563
9.726
XLON
21/09/2021
08:52:52
00278717052EXPA1
506
9.726
XLON
21/09/2021
08:52:52
00278717053EXPA1
629
9.718
XLON
21/09/2021
08:56:00
00278717646EXPA1
194
9.718
XLON
21/09/2021
08:56:00
00278717647EXPA1
481
9.704
XLON
21/09/2021
08:57:33
00278718103EXPA1
611
9.696
XLON
21/09/2021
08:57:54
00278718210EXPA1
90
9.692
XLON
21/09/2021
08:58:34
00278718409EXPA1
340
9.694
XLON
21/09/2021
08:59:13
00278718469EXPA1
200
9.702
XLON
21/09/2021
09:00:41
00278718720EXPA1
200
9.704
XLON
21/09/2021
09:00:58
00278718760EXPA1
133
9.704
XLON
21/09/2021
09:00:58
00278718761EXPA1
716
9.704
XLON
21/09/2021
09:00:58
00278718762EXPA1
1084
9.700
XLON
21/09/2021
09:03:06
00278719079EXPA1
76
9.700
XLON
21/09/2021
09:03:06
00278719082EXPA1
487
9.696
XLON
21/09/2021
09:04:27
00278719291EXPA1
16
9.698
XLON
21/09/2021
09:06:14
00278719490EXPA1
1750
9.698
XLON
21/09/2021
09:06:14
00278719491EXPA1
2
9.702
XLON
21/09/2021
09:08:44
00278719918EXPA1
833
9.702
XLON
21/09/2021
09:08:46
00278719921EXPA1
43
9.702
XLON
21/09/2021
09:08:46
00278719922EXPA1
200
9.702
XLON
21/09/2021
09:09:56
00278720106EXPA1
84
9.702
XLON
21/09/2021
09:09:56
00278720107EXPA1
26
9.702
XLON
21/09/2021
09:10:02
00278720115EXPA1
504
9.702
XLON
21/09/2021
09:12:03
00278720527EXPA1
120
9.702
XLON
21/09/2021
09:13:36
00278720818EXPA1
202
9.702
XLON
21/09/2021
09:13:36
00278720819EXPA1
919
9.706
XLON
21/09/2021
09:14:33
00278720978EXPA1
303
9.706
XLON
21/09/2021
09:14:33
00278720980EXPA1
127
9.702
XLON
21/09/2021
09:16:45
00278721317EXPA1
3
9.698
XLON
21/09/2021
09:17:49
00278721506EXPA1
962
9.696
XLON
21/09/2021
09:18:25
00278721653EXPA1
440
9.694
XLON
21/09/2021
09:19:34
00278721898EXPA1
195
9.680
XLON
21/09/2021
09:21:26
00278722171EXPA1
385
9.680
XLON
21/09/2021
09:21:26
00278722172EXPA1
99
9.676
XLON
21/09/2021
09:22:53
00278722406EXPA1
220
9.676
XLON
21/09/2021
09:22:53
00278722408EXPA1
123
9.676
XLON
21/09/2021
09:22:53
00278722410EXPA1
142
9.676
XLON
21/09/2021
09:22:53
00278722411EXPA1
378
9.676
XLON
21/09/2021
09:23:28
00278722491EXPA1
55
9.676
XLON
21/09/2021
09:23:28
00278722492EXPA1
232
9.682
XLON
21/09/2021
09:24:53
00278722763EXPA1
208
9.682
XLON
21/09/2021
09:25:02
00278722805EXPA1
853
9.682
XLON
21/09/2021
09:25:02
00278722806EXPA1
2
9.682
XLON
21/09/2021
09:26:13
00278723006EXPA1
200
9.686
XLON
21/09/2021
09:26:21
00278723030EXPA1
954
9.686
XLON
21/09/2021
09:26:21
00278723032EXPA1
43
9.688
XLON
21/09/2021
09:28:23
00278723396EXPA1
347
9.688
XLON
21/09/2021
09:28:29
00278723402EXPA1
546
9.688
XLON
21/09/2021
09:28:29
00278723404EXPA1
163
9.686
XLON
21/09/2021
09:29:20
00278723643EXPA1
213
9.686
XLON
21/09/2021
09:29:20
00278723644EXPA1
179
9.686
XLON
21/09/2021
09:29:20
00278723645EXPA1
200
9.688
XLON
21/09/2021
09:30:57
00278723880EXPA1
263
9.688
XLON
21/09/2021
09:30:57
00278723882EXPA1
149
9.688
XLON
21/09/2021
09:31:14
00278723984EXPA1
704
9.688
XLON
21/09/2021
09:31:14
00278723985EXPA1
22
9.688
XLON
21/09/2021
09:32:14
00278724136EXPA1
533
9.688
XLON
21/09/2021
09:32:14
00278724137EXPA1
483
9.692
XLON
21/09/2021
09:32:54
00278724274EXPA1
127
9.692
XLON
21/09/2021
09:34:44
00278724605EXPA1
370
9.692
XLON
21/09/2021
09:34:44
00278724606EXPA1
48
9.698
XLON
21/09/2021
09:35:49
00278724765EXPA1
129
9.698
XLON
21/09/2021
09:35:49
00278724766EXPA1
20
9.698
XLON
21/09/2021
09:35:53
00278724781EXPA1
144
9.702
XLON
21/09/2021
09:36:08
00278724814EXPA1
1233
9.702
XLON
21/09/2021
09:36:08
00278724815EXPA1
308
9.700
XLON
21/09/2021
09:39:01
00278725424EXPA1
667
9.700
XLON
21/09/2021
09:39:01
00278725426EXPA1
3
9.702
XLON
21/09/2021
09:40:53
00278725821EXPA1
200
9.706
XLON
21/09/2021
09:41:34
00278726029EXPA1
623
9.706
XLON
21/09/2021
09:41:34
00278726030EXPA1
281
9.706
XLON
21/09/2021
09:41:34
00278726031EXPA1
623
9.706
XLON
21/09/2021
09:41:34
00278726032EXPA1
288
9.702
XLON
21/09/2021
09:42:53
00278726267EXPA1
514
9.708
XLON
21/09/2021
09:44:46
00278726628EXPA1
140
9.708
XLON
21/09/2021
09:46:43
00278727059EXPA1
284
9.708
XLON
21/09/2021
09:48:43
00278727406EXPA1
78
9.708
XLON
21/09/2021
09:48:43
00278727407EXPA1
200
9.710
XLON
21/09/2021
09:48:53
00278727422EXPA1
263
9.710
XLON
21/09/2021
09:48:53
00278727423EXPA1
143
9.710
XLON
21/09/2021
09:48:53
00278727424EXPA1
2315
9.724
XLON
21/09/2021
09:51:49
00278728072EXPA1
52
9.720
XLON
21/09/2021
09:52:54
00278728266EXPA1
600
9.720
XLON
21/09/2021
09:52:54
00278728267EXPA1
107
9.718
XLON
21/09/2021
09:54:23
00278728558EXPA1
446
9.718
XLON
21/09/2021
09:54:23
00278728559EXPA1
69
9.714
XLON
21/09/2021
09:54:55
00278728690EXPA1
418
9.714
XLON
21/09/2021
09:54:55
00278728691EXPA1
200
9.712
XLON
21/09/2021
09:56:19
00278728924EXPA1
283
9.718
XLON
21/09/2021
09:56:50
00278729006EXPA1
76
9.718
XLON
21/09/2021
09:56:50
00278729009EXPA1
1284
9.718
XLON
21/09/2021
09:56:50
00278729011EXPA1
497
9.706
XLON
21/09/2021
09:58:46
00278729305EXPA1
485
9.704
XLON
21/09/2021
09:59:57
00278729500EXPA1
200
9.706
XLON
21/09/2021
10:01:04
00278729700EXPA1
457
9.706
XLON
21/09/2021
10:01:04
00278729701EXPA1
3
9.708
XLON
21/09/2021
10:01:55
00278729783EXPA1
199
9.714
XLON
21/09/2021
10:02:34
00278729881EXPA1
420
9.714
XLON
21/09/2021
10:02:34
00278729882EXPA1
112
9.714
XLON
21/09/2021
10:02:34
00278729883EXPA1
1044
9.714
XLON
21/09/2021
10:02:34
00278729884EXPA1
574
9.710
XLON
21/09/2021
10:03:15
00278730003EXPA1
1050
9.712
XLON
21/09/2021
10:04:46
00278730229EXPA1
279
9.712
XLON
21/09/2021
10:04:46
00278730230EXPA1
463
9.728
XLON
21/09/2021
10:09:08
00278730808EXPA1
283
9.728
XLON
21/09/2021
10:09:08
00278730809EXPA1
31
9.728
XLON
21/09/2021
10:09:08
00278730810EXPA1
2
9.728
XLON
21/09/2021
10:09:08
00278730811EXPA1
575
9.728
XLON
21/09/2021
10:09:08
00278730812EXPA1
561
9.726
XLON
21/09/2021
10:10:17
00278731030EXPA1
287
9.726
XLON
21/09/2021
10:11:53
00278731229EXPA1
82
9.726
XLON
21/09/2021
10:11:53
00278731230EXPA1
277
9.726
XLON
21/09/2021
10:12:03
00278731251EXPA1
688
9.726
XLON
21/09/2021
10:12:03
00278731252EXPA1
41
9.722
XLON
21/09/2021
10:13:13
00278731437EXPA1
200
9.722
XLON
21/09/2021
10:13:38
00278731510EXPA1
290
9.722
XLON
21/09/2021
10:13:38
00278731511EXPA1
150
9.722
XLON
21/09/2021
10:13:38
00278731513EXPA1
144
9.722
XLON
21/09/2021
10:13:38
00278731514EXPA1
425
9.720
XLON
21/09/2021
10:15:23
00278731789EXPA1
1177
9.730
XLON
21/09/2021
10:16:19
00278731914EXPA1
368
9.730
XLON
21/09/2021
10:17:51
00278732091EXPA1
155
9.730
XLON
21/09/2021
10:17:51
00278732092EXPA1
11
9.736
XLON
21/09/2021
10:19:21
00278732359EXPA1
962
9.736
XLON
21/09/2021
10:19:21
00278732360EXPA1
267
9.736
XLON
21/09/2021
10:19:22
00278732362EXPA1
556
9.736
XLON
21/09/2021
10:20:23
00278732502EXPA1
200
9.738
XLON
21/09/2021
10:22:01
00278732815EXPA1
302
9.740
XLON
21/09/2021
10:22:32
00278732936EXPA1
118
9.740
XLON
21/09/2021
10:22:38
00278732944EXPA1
840
9.740
XLON
21/09/2021
10:22:38
00278732945EXPA1
109
9.734
XLON
21/09/2021
10:23:35
00278733063EXPA1
328
9.734
XLON
21/09/2021
10:23:35
00278733064EXPA1
413
9.728
XLON
21/09/2021
10:24:40
00278733197EXPA1
77
9.728
XLON
21/09/2021
10:24:40
00278733198EXPA1
29
9.722
XLON
21/09/2021
10:25:24
00278733306EXPA1
278
9.722
XLON
21/09/2021
10:25:24
00278733307EXPA1
194
9.722
XLON
21/09/2021
10:25:24
00278733308EXPA1
200
9.724
XLON
21/09/2021
10:26:34
00278733432EXPA1
447
9.722
XLON
21/09/2021
10:29:52
00278733830EXPA1
553
9.714
XLON
21/09/2021
10:30:23
00278733969EXPA1
611
9.712
XLON
21/09/2021
10:30:54
00278734036EXPA1
279
9.714
XLON
21/09/2021
10:32:20
00278734223EXPA1
293
9.714
XLON
21/09/2021
10:32:20
00278734224EXPA1
139
9.714
XLON
21/09/2021
10:32:20
00278734225EXPA1
141
9.714
XLON
21/09/2021
10:32:20
00278734226EXPA1
606
9.712
XLON
21/09/2021
10:33:04
00278734314EXPA1
506
9.704
XLON
21/09/2021
10:34:30
00278734522EXPA1
295
9.706
XLON
21/09/2021
10:35:23
00278734651EXPA1
145
9.706
XLON
21/09/2021
10:35:23
00278734652EXPA1
1
9.706
XLON
21/09/2021
10:35:28
00278734659EXPA1
200
9.708
XLON
21/09/2021
10:36:29
00278734806EXPA1
140
9.708
XLON
21/09/2021
10:36:43
00278734825EXPA1
277
9.708
XLON
21/09/2021
10:36:43
00278734826EXPA1
368
9.708
XLON
21/09/2021
10:36:43
00278734827EXPA1
2
9.704
XLON
21/09/2021
10:40:30
00278735370EXPA1
200
9.704
XLON
21/09/2021
10:40:33
00278735383EXPA1
1042
9.708
XLON
21/09/2021
10:41:04
00278735424EXPA1
351
9.706
XLON
21/09/2021
10:42:38
00278735638EXPA1
136
9.706
XLON
21/09/2021
10:42:38
00278735639EXPA1
220
9.706
XLON
21/09/2021
10:44:16
00278735847EXPA1
942
9.706
XLON
21/09/2021
10:44:16
00278735848EXPA1
218
9.706
XLON
21/09/2021
10:44:16
00278735849EXPA1
154
9.704
XLON
21/09/2021
10:46:31
00278736338EXPA1
466
9.702
XLON
21/09/2021
10:47:33
00278736566EXPA1
1267
9.712
XLON
21/09/2021
10:49:08
00278736789EXPA1
12
9.716
XLON
21/09/2021
10:51:06
00278737095EXPA1
2
9.716
XLON
21/09/2021
10:51:06
00278737096EXPA1
1462
9.716
XLON
21/09/2021
10:51:06
00278737097EXPA1
494
9.712
XLON
21/09/2021
10:57:16
00278738059EXPA1
677
9.712
XLON
21/09/2021
10:57:16
00278738060EXPA1
200
9.710
XLON
21/09/2021
10:59:22
00278738428EXPA1
572
9.710
XLON
21/09/2021
10:59:22
00278738429EXPA1
350
9.710
XLON
21/09/2021
10:59:22
00278738430EXPA1
156
9.714
XLON
21/09/2021
11:03:25
00278739031EXPA1
197
9.714
XLON
21/09/2021
11:03:25
00278739032EXPA1
142
9.714
XLON
21/09/2021
11:03:25
00278739033EXPA1
383
9.714
XLON
21/09/2021
11:03:25
00278739034EXPA1
183
9.714
XLON
21/09/2021
11:03:25
00278739035EXPA1
209
9.708
XLON
21/09/2021
11:06:32
00278739460EXPA1
100
9.708
XLON
21/09/2021
11:06:32
00278739462EXPA1
115
9.708
XLON
21/09/2021
11:06:32
00278739464EXPA1
595
9.704
XLON
21/09/2021
11:07:00
00278739588EXPA1
595
9.692
XLON
21/09/2021
11:09:06
00278739869EXPA1
38
9.694
XLON
21/09/2021
11:09:39
00278739965EXPA1
2
9.688
XLON
21/09/2021
11:12:08
00278740302EXPA1
10
9.696
XLON
21/09/2021
11:13:53
00278740579EXPA1
180
9.696
XLON
21/09/2021
11:13:53
00278740581EXPA1
1424
9.696
XLON
21/09/2021
11:13:53
00278740582EXPA1
492
9.694
XLON
21/09/2021
11:15:54
00278740898EXPA1
581
9.692
XLON
21/09/2021
11:16:20
00278740944EXPA1
290
9.702
XLON
21/09/2021
11:18:50
00278741312EXPA1
450
9.702
XLON
21/09/2021
11:18:50
00278741313EXPA1
7
9.702
XLON
21/09/2021
11:18:50
00278741314EXPA1
430
9.702
XLON
21/09/2021
11:18:53
00278741325EXPA1
419
9.702
XLON
21/09/2021
11:18:53
00278741326EXPA1
524
9.702
XLON
21/09/2021
11:20:03
00278741521EXPA1
222
9.698
XLON
21/09/2021
11:20:23
00278741567EXPA1
321
9.698
XLON
21/09/2021
11:20:23
00278741568EXPA1
550
9.702
XLON
21/09/2021
11:21:31
00278741688EXPA1
250
9.714
XLON
21/09/2021
11:23:24
00278742045EXPA1
1248
9.714
XLON
21/09/2021
11:23:24
00278742046EXPA1
92
9.716
XLON
21/09/2021
11:25:54
00278742351EXPA1
280
9.716
XLON
21/09/2021
11:25:54
00278742352EXPA1
68
9.716
XLON
21/09/2021
11:25:54
00278742353EXPA1
949
9.716
XLON
21/09/2021
11:25:54
00278742354EXPA1
304
9.716
XLON
21/09/2021
11:28:08
00278742765EXPA1
162
9.716
XLON
21/09/2021
11:28:08
00278742766EXPA1
200
9.716
XLON
21/09/2021
11:29:03
00278742928EXPA1
109
9.718
XLON
21/09/2021
11:29:34
00278743018EXPA1
88
9.718
XLON
21/09/2021
11:29:34
00278743019EXPA1
677
9.718
XLON
21/09/2021
11:29:34
00278743020EXPA1
40
9.718
XLON
21/09/2021
11:29:34
00278743021EXPA1
697
9.718
XLON
21/09/2021
11:29:34
00278743022EXPA1
540
9.714
XLON
21/09/2021
11:32:16
00278743545EXPA1
584
9.710
XLON
21/09/2021
11:33:51
00278743738EXPA1
24
9.714
XLON
21/09/2021
11:35:31
00278744097EXPA1
19
9.714
XLON
21/09/2021
11:35:31
00278744098EXPA1
306
9.714
XLON
21/09/2021
11:35:31
00278744099EXPA1
67
9.712
XLON
21/09/2021
11:37:09
00278744419EXPA1
2
9.708
XLON
21/09/2021
11:39:05
00278744857EXPA1
286
9.708
XLON
21/09/2021
11:39:05
00278744858EXPA1
129
9.708
XLON
21/09/2021
11:39:05
00278744859EXPA1
639
9.708
XLON
21/09/2021
11:39:06
00278744861EXPA1
285
9.706
XLON
21/09/2021
11:42:11
00278745452EXPA1
450
9.706
XLON
21/09/2021
11:42:11
00278745453EXPA1
42
9.706
XLON
21/09/2021
11:42:44
00278745582EXPA1
1196
9.706
XLON
21/09/2021
11:42:44
00278745583EXPA1
79
9.704
XLON
21/09/2021
11:43:27
00278745756EXPA1
292
9.704
XLON
21/09/2021
11:43:27
00278745757EXPA1
513
9.704
XLON
21/09/2021
11:45:23
00278746065EXPA1
1120
9.714
XLON
21/09/2021
11:46:53
00278746314EXPA1
65
9.714
XLON
21/09/2021
11:46:53
00278746315EXPA1
248
9.714
XLON
21/09/2021
11:46:53
00278746316EXPA1
482
9.714
XLON
21/09/2021
11:46:53
00278746317EXPA1
13
9.712
XLON
21/09/2021
11:49:14
00278746730EXPA1
45
9.716
XLON
21/09/2021
11:53:30
00278747470EXPA1
334
9.716
XLON
21/09/2021
11:53:54
00278747519EXPA1
26
9.716
XLON
21/09/2021
11:53:54
00278747520EXPA1
939
9.716
XLON
21/09/2021
11:55:09
00278747944EXPA1
16
9.724
XLON
21/09/2021
11:57:39
00278748327EXPA1
77
9.724
XLON
21/09/2021
11:57:39
00278748328EXPA1
202
9.724
XLON
21/09/2021
11:58:09
00278748418EXPA1
1086
9.724
XLON
21/09/2021
11:58:09
00278748422EXPA1
18
9.722
XLON
21/09/2021
11:58:40
00278748498EXPA1
363
9.722
XLON
21/09/2021
11:58:40
00278748499EXPA1
156
9.722
XLON
21/09/2021
11:58:40
00278748500EXPA1
310
9.714
XLON
21/09/2021
12:04:33
00278749423EXPA1
244
9.714
XLON
21/09/2021
12:04:33
00278749424EXPA1
80
9.720
XLON
21/09/2021
12:05:42
00278749621EXPA1
128
9.720
XLON
21/09/2021
12:05:42
00278749622EXPA1
96
9.720
XLON
21/09/2021
12:05:42
00278749623EXPA1
2
9.720
XLON
21/09/2021
12:05:42
00278749624EXPA1
75
9.722
XLON
21/09/2021
12:06:05
00278749686EXPA1
214
9.722
XLON
21/09/2021
12:06:05
00278749687EXPA1
150
9.722
XLON
21/09/2021
12:06:05
00278749688EXPA1
452
9.722
XLON
21/09/2021
12:06:05
00278749689EXPA1
629
9.722
XLON
21/09/2021
12:06:05
00278749690EXPA1
1047
9.728
XLON
21/09/2021
12:08:26
00278750047EXPA1
20
9.726
XLON
21/09/2021
12:10:09
00278750423EXPA1
434
9.728
XLON
21/09/2021
12:11:13
00278750722EXPA1
151
9.728
XLON
21/09/2021
12:11:46
00278750896EXPA1
581
9.728
XLON
21/09/2021
12:11:46
00278750897EXPA1
129
9.728
XLON
21/09/2021
12:11:46
00278750898EXPA1
269
9.726
XLON
21/09/2021
12:12:53
00278751201EXPA1
359
9.726
XLON
21/09/2021
12:12:53
00278751202EXPA1
360
9.722
XLON
21/09/2021
12:14:04
00278751443EXPA1
333
9.722
XLON
21/09/2021
12:14:04
00278751445EXPA1
680
9.710
XLON
21/09/2021
12:15:30
00278752545EXPA1
200
9.712
XLON
21/09/2021
12:16:48
00278752928EXPA1
200
9.712
XLON
21/09/2021
12:17:02
00278752978EXPA1
150
9.712
XLON
21/09/2021
12:17:02
00278752980EXPA1
170
9.712
XLON
21/09/2021
12:17:02
00278752981EXPA1
200
9.714
XLON
21/09/2021
12:18:34
00278753245EXPA1
436
9.710
XLON
21/09/2021
12:19:35
00278753417EXPA1
78
9.710
XLON
21/09/2021
12:19:35
00278753418EXPA1
196
9.716
XLON
21/09/2021
12:20:36
00278753620EXPA1
423
9.716
XLON
21/09/2021
12:20:36
00278753621EXPA1
501
9.712
XLON
21/09/2021
12:21:04
00278753742EXPA1
280
9.708
XLON
21/09/2021
12:21:35
00278753839EXPA1
373
9.708
XLON
21/09/2021
12:21:35
00278753840EXPA1
164
9.710
XLON
21/09/2021
12:22:23
00278754071EXPA1
355
9.710
XLON
21/09/2021
12:22:23
00278754072EXPA1
152
9.716
XLON
21/09/2021
12:23:33
00278754352EXPA1
532
9.716
XLON
21/09/2021
12:23:52
00278754424EXPA1
105
9.716
XLON
21/09/2021
12:23:52
00278754425EXPA1
129
9.720
XLON
21/09/2021
12:28:26
00278755401EXPA1
302
9.720
XLON
21/09/2021
12:28:26
00278755402EXPA1
200
9.722
XLON
21/09/2021
12:28:28
00278755408EXPA1
389
9.722
XLON
21/09/2021
12:28:28
00278755409EXPA1
322
9.722
XLON
21/09/2021
12:28:28
00278755410EXPA1
70
9.722
XLON
21/09/2021
12:28:28
00278755414EXPA1
335
9.722
XLON
21/09/2021
12:28:28
00278755416EXPA1
1368
9.728
XLON
21/09/2021
12:30:36
00278755790EXPA1
40
9.734
XLON
21/09/2021
12:32:05
00278756104EXPA1
728
9.734
XLON
21/09/2021
12:32:08
00278756120EXPA1
373
9.734
XLON
21/09/2021
12:32:08
00278756121EXPA1
200
9.736
XLON
21/09/2021
12:33:53
00278756398EXPA1
450
9.736
XLON
21/09/2021
12:33:53
00278756399EXPA1
726
9.736
XLON
21/09/2021
12:33:53
00278756400EXPA1
1162
9.738
XLON
21/09/2021
12:35:23
00278756786EXPA1
500
9.732
XLON
21/09/2021
12:36:08
00278756983EXPA1
180
9.734
XLON
21/09/2021
12:37:26
00278757363EXPA1
61
9.734
XLON
21/09/2021
12:37:26
00278757364EXPA1
443
9.734
XLON
21/09/2021
12:37:26
00278757365EXPA1
215
9.742
XLON
21/09/2021
12:38:04
00278757506EXPA1
973
9.744
XLON
21/09/2021
12:38:36
00278757649EXPA1
365
9.746
XLON
21/09/2021
12:40:17
00278758060EXPA1
1092
9.748
XLON
21/09/2021
12:45:05
00278758917EXPA1
134
9.748
XLON
21/09/2021
12:45:05
00278758918EXPA1
199
9.756
XLON
21/09/2021
12:46:06
00278759139EXPA1
640
9.756
XLON
21/09/2021
12:46:06
00278759141EXPA1
486
9.754
XLON
21/09/2021
12:47:00
00278759253EXPA1
175
9.762
XLON
21/09/2021
12:48:43
00278759573EXPA1
191
9.764
XLON
21/09/2021
12:48:54
00278759593EXPA1
162
9.764
XLON
21/09/2021
12:48:54
00278759594EXPA1
89
9.764
XLON
21/09/2021
12:48:54
00278759595EXPA1
69
9.764
XLON
21/09/2021
12:48:54
00278759596EXPA1
467
9.764
XLON
21/09/2021
12:48:54
00278759597EXPA1
612
9.760
XLON
21/09/2021
12:49:38
00278759757EXPA1
735
9.760
XLON
21/09/2021
12:51:09
00278760067EXPA1
200
9.762
XLON
21/09/2021
12:52:57
00278760359EXPA1
853
9.762
XLON
21/09/2021
12:52:57
00278760360EXPA1
278
9.762
XLON
21/09/2021
12:52:57
00278760364EXPA1
515
9.752
XLON
21/09/2021
12:54:36
00278760704EXPA1
200
9.744
XLON
21/09/2021
12:55:19
00278760913EXPA1
16
9.744
XLON
21/09/2021
12:55:19
00278760915EXPA1
150
9.744
XLON
21/09/2021
12:55:19
00278760917EXPA1
208
9.744
XLON
21/09/2021
12:55:19
00278760920EXPA1
653
9.752
XLON
21/09/2021
12:57:04
00278761287EXPA1
323
9.752
XLON
21/09/2021
12:57:04
00278761288EXPA1
118
9.750
XLON
21/09/2021
12:57:55
00278761462EXPA1
96
9.750
XLON
21/09/2021
12:57:55
00278761465EXPA1
253
9.750
XLON
21/09/2021
12:57:55
00278761466EXPA1
169
9.750
XLON
21/09/2021
12:57:55
00278761467EXPA1
200
9.750
XLON
21/09/2021
12:59:05
00278761707EXPA1
174
9.750
XLON
21/09/2021
12:59:05
00278761708EXPA1
49
9.750
XLON
21/09/2021
12:59:05
00278761709EXPA1
476
9.746
XLON
21/09/2021
12:59:27
00278761786EXPA1
655
9.744
XLON
21/09/2021
12:59:53
00278761894EXPA1
799
9.748
XLON
21/09/2021
13:00:30
00278762146EXPA1
150
9.744
XLON
21/09/2021
13:01:32
00278762340EXPA1
500
9.744
XLON
21/09/2021
13:01:32
00278762342EXPA1
455
9.744
XLON
21/09/2021
13:01:32
00278762343EXPA1
488
9.742
XLON
21/09/2021
13:02:06
00278762457EXPA1
98
9.742
XLON
21/09/2021
13:02:06
00278762458EXPA1
87
9.746
XLON
21/09/2021
13:03:39
00278762909EXPA1
176
9.746
XLON
21/09/2021
13:03:39
00278762910EXPA1
79
9.746
XLON
21/09/2021
13:03:53
00278762940EXPA1
7
9.746
XLON
21/09/2021
13:04:08
00278763005EXPA1
1170
9.746
XLON
21/09/2021
13:04:08
00278763012EXPA1
84
9.752
XLON
21/09/2021
13:05:39
00278763321EXPA1
339
9.752
XLON
21/09/2021
13:05:39
00278763322EXPA1
300
9.752
XLON
21/09/2021
13:05:56
00278763358EXPA1
518
9.752
XLON
21/09/2021
13:05:56
00278763359EXPA1
331
9.746
XLON
21/09/2021
13:06:59
00278763538EXPA1
354
9.746
XLON
21/09/2021
13:06:59
00278763539EXPA1
370
9.746
XLON
21/09/2021
13:09:09
00278763985EXPA1
312
9.744
XLON
21/09/2021
13:09:30
00278764031EXPA1
238
9.744
XLON
21/09/2021
13:09:30
00278764032EXPA1
1184
9.748
XLON
21/09/2021
13:11:02
00278764411EXPA1
12
9.744
XLON
21/09/2021
13:16:04
00278765669EXPA1
167
9.746
XLON
21/09/2021
13:16:23
00278765746EXPA1
459
9.746
XLON
21/09/2021
13:16:23
00278765747EXPA1
94
9.744
XLON
21/09/2021
13:16:26
00278765750EXPA1
30
9.744
XLON
21/09/2021
13:16:26
00278765751EXPA1
31
9.742
XLON
21/09/2021
13:17:01
00278765866EXPA1
49
9.742
XLON
21/09/2021
13:17:01
00278765867EXPA1
459
9.742
XLON
21/09/2021
13:17:01
00278765871EXPA1
108
9.742
XLON
21/09/2021
13:17:43
00278766070EXPA1
363
9.742
XLON
21/09/2021
13:17:43
00278766071EXPA1
149
9.742
XLON
21/09/2021
13:17:43
00278766072EXPA1
95
9.746
XLON
21/09/2021
13:18:43
00278766241EXPA1
34
9.746
XLON
21/09/2021
13:18:43
00278766242EXPA1
43
9.748
XLON
21/09/2021
13:18:53
00278766257EXPA1
1748
9.748
XLON
21/09/2021
13:19:08
00278766302EXPA1
200
9.754
XLON
21/09/2021
13:20:29
00278766632EXPA1
200
9.754
XLON
21/09/2021
13:20:29
00278766633EXPA1
3
9.758
XLON
21/09/2021
13:22:02
00278766976EXPA1
349
9.758
XLON
21/09/2021
13:22:02
00278766977EXPA1
169
9.758
XLON
21/09/2021
13:22:04
00278766989EXPA1
253
9.758
XLON
21/09/2021
13:22:04
00278766990EXPA1
366
9.758
XLON
21/09/2021
13:22:04
00278766991EXPA1
569
9.758
XLON
21/09/2021
13:22:04
00278766993EXPA1
798
9.760
XLON
21/09/2021
13:24:00
00278767329EXPA1
196
9.760
XLON
21/09/2021
13:24:00
00278767331EXPA1
787
9.758
XLON
21/09/2021
13:24:27
00278767473EXPA1
113
9.758
XLON
21/09/2021
13:26:07
00278767824EXPA1
853
9.758
XLON
21/09/2021
13:26:07
00278767825EXPA1
549
9.754
XLON
21/09/2021
13:26:41
00278767937EXPA1
1255
9.764
XLON
21/09/2021
13:28:05
00278768245EXPA1
200
9.770
XLON
21/09/2021
13:29:30
00278768542EXPA1
418
9.770
XLON
21/09/2021
13:29:30
00278768543EXPA1
670
9.768
XLON
21/09/2021
13:29:40
00278768579EXPA1
496
9.766
XLON
21/09/2021
13:30:05
00278768704EXPA1
661
9.776
XLON
21/09/2021
13:30:56
00278768981EXPA1
597
9.776
XLON
21/09/2021
13:30:56
00278768982EXPA1
887
9.764
XLON
21/09/2021
13:31:38
00278769225EXPA1
446
9.764
XLON
21/09/2021
13:31:38
00278769226EXPA1
248
9.764
XLON
21/09/2021
13:31:38
00278769227EXPA1
28
9.770
XLON
21/09/2021
13:32:31
00278769523EXPA1
200
9.770
XLON
21/09/2021
13:32:46
00278769639EXPA1
200
9.770
XLON
21/09/2021
13:33:01
00278769689EXPA1
399
9.768
XLON
21/09/2021
13:33:08
00278769748EXPA1
206
9.768
XLON
21/09/2021
13:33:08
00278769749EXPA1
297
9.766
XLON
21/09/2021
13:33:22
00278769809EXPA1
180
9.766
XLON
21/09/2021
13:33:22
00278769811EXPA1
150
9.766
XLON
21/09/2021
13:33:22
00278769812EXPA1
258
9.766
XLON
21/09/2021
13:33:22
00278769814EXPA1
128
9.772
XLON
21/09/2021
13:33:43
00278769961EXPA1
454
9.772
XLON
21/09/2021
13:33:43
00278769962EXPA1
201
9.772
XLON
21/09/2021
13:33:43
00278769963EXPA1
74
9.772
XLON
21/09/2021
13:33:43
00278769964EXPA1
208
9.772
XLON
21/09/2021
13:33:43
00278769965EXPA1
145
9.772
XLON
21/09/2021
13:34:34
00278770176EXPA1
212
9.786
XLON
21/09/2021
13:35:40
00278770595EXPA1
100
9.792
XLON
21/09/2021
13:36:09
00278770779EXPA1
2377
9.792
XLON
21/09/2021
13:36:09
00278770780EXPA1
446
9.788
XLON
21/09/2021
13:36:47
00278771045EXPA1
121
9.790
XLON
21/09/2021
13:37:11
00278771255EXPA1
1020
9.790
XLON
21/09/2021
13:37:11
00278771256EXPA1
995
9.800
XLON
21/09/2021
13:37:47
00278771488EXPA1
93
9.800
XLON
21/09/2021
13:38:00
00278771604EXPA1
117
9.800
XLON
21/09/2021
13:38:00
00278771605EXPA1
119
9.800
XLON
21/09/2021
13:38:00
00278771606EXPA1
57
9.800
XLON
21/09/2021
13:38:00
00278771607EXPA1
159
9.798
XLON
21/09/2021
13:38:21
00278771783EXPA1
200
9.798
XLON
21/09/2021
13:38:35
00278771877EXPA1
281
9.798
XLON
21/09/2021
13:38:35
00278771878EXPA1
148
9.798
XLON
21/09/2021
13:38:35
00278771879EXPA1
889
9.798
XLON
21/09/2021
13:38:57
00278772110EXPA1
162
9.798
XLON
21/09/2021
13:39:02
00278772175EXPA1
310
9.798
XLON
21/09/2021
13:39:02
00278772176EXPA1
440
9.790
XLON
21/09/2021
13:39:54
00278772598EXPA1
584
9.786
XLON
21/09/2021
13:40:04
00278772694EXPA1
200
9.784
XLON
21/09/2021
13:40:56
00278773094EXPA1
422
9.784
XLON
21/09/2021
13:40:56
00278773095EXPA1
150
9.784
XLON
21/09/2021
13:40:56
00278773096EXPA1
389
9.774
XLON
21/09/2021
13:41:36
00278773343EXPA1
196
9.774
XLON
21/09/2021
13:41:36
00278773344EXPA1
416
9.766
XLON
21/09/2021
13:41:57
00278773464EXPA1
107
9.766
XLON
21/09/2021
13:41:57
00278773466EXPA1
38
9.764
XLON
21/09/2021
13:42:38
00278773791EXPA1
46
9.764
XLON
21/09/2021
13:42:38
00278773792EXPA1
142
9.764
XLON
21/09/2021
13:42:38
00278773793EXPA1
252
9.766
XLON
21/09/2021
13:42:41
00278773811EXPA1
501
9.766
XLON
21/09/2021
13:42:41
00278773812EXPA1
200
9.750
XLON
21/09/2021
13:43:39
00278774206EXPA1
97
9.754
XLON
21/09/2021
13:44:08
00278774479EXPA1
1155
9.762
XLON
21/09/2021
13:44:24
00278774587EXPA1
22
9.776
XLON
21/09/2021
13:45:23
00278774984EXPA1
1774
9.778
XLON
21/09/2021
13:45:27
00278775010EXPA1
596
9.778
XLON
21/09/2021
13:46:09
00278775245EXPA1
20
9.784
XLON
21/09/2021
13:47:41
00278775763EXPA1
908
9.784
XLON
21/09/2021
13:47:41
00278775764EXPA1
200
9.790
XLON
21/09/2021
13:48:30
00278776018EXPA1
140
9.790
XLON
21/09/2021
13:48:30
00278776019EXPA1
351
9.790
XLON
21/09/2021
13:48:33
00278776041EXPA1
382
9.790
XLON
21/09/2021
13:48:33
00278776042EXPA1
200
9.798
XLON
21/09/2021
13:50:37
00278776878EXPA1
165
9.798
XLON
21/09/2021
13:50:37
00278776880EXPA1
131
9.800
XLON
21/09/2021
13:50:49
00278776949EXPA1
463
9.794
XLON
21/09/2021
13:51:23
00278777145EXPA1
20
9.794
XLON
21/09/2021
13:51:23
00278777146EXPA1
450
9.792
XLON
21/09/2021
13:51:55
00278777388EXPA1
78
9.796
XLON
21/09/2021
13:52:55
00278777810EXPA1
326
9.796
XLON
21/09/2021
13:52:55
00278777811EXPA1
200
9.796
XLON
21/09/2021
13:53:01
00278777897EXPA1
441
9.796
XLON
21/09/2021
13:53:01
00278777898EXPA1
973
9.796
XLON
21/09/2021
13:53:02
00278777937EXPA1
487
9.786
XLON
21/09/2021
13:53:33
00278778128EXPA1
583
9.782
XLON
21/09/2021
13:54:01
00278778353EXPA1
421
9.784
XLON
21/09/2021
13:54:54
00278778757EXPA1
222
9.792
XLON
21/09/2021
13:55:06
00278778875EXPA1
559
9.792
XLON
21/09/2021
13:55:06
00278778876EXPA1
570
9.792
XLON
21/09/2021
13:55:06
00278778877EXPA1
200
9.794
XLON
21/09/2021
13:56:15
00278779377EXPA1
12
9.794
XLON
21/09/2021
13:56:15
00278779378EXPA1
12
9.794
XLON
21/09/2021
13:56:15
00278779379EXPA1
12
9.794
XLON
21/09/2021
13:56:15
00278779380EXPA1
12
9.794
XLON
21/09/2021
13:56:15
00278779381EXPA1
12
9.794
XLON
21/09/2021
13:56:16
00278779382EXPA1
12
9.794
XLON
21/09/2021
13:56:16
00278779383EXPA1
140
9.794
XLON
21/09/2021
13:56:16
00278779384EXPA1
12
9.794
XLON
21/09/2021
13:56:16
00278779385EXPA1
12
9.794
XLON
21/09/2021
13:56:16
00278779386EXPA1
5
9.794
XLON
21/09/2021
13:56:16
00278779387EXPA1
1275
9.794
XLON
21/09/2021
13:56:16
00278779388EXPA1
259
9.776
XLON
21/09/2021
13:56:56
00278779683EXPA1
133
9.776
XLON
21/09/2021
13:56:56
00278779684EXPA1
179
9.776
XLON
21/09/2021
13:56:56
00278779685EXPA1
366
9.758
XLON
21/09/2021
13:58:35
00278780496EXPA1
148
9.758
XLON
21/09/2021
13:58:35
00278780497EXPA1
200
9.764
XLON
21/09/2021
13:59:08
00278780799EXPA1
150
9.764
XLON
21/09/2021
13:59:08
00278780800EXPA1
216
9.764
XLON
21/09/2021
13:59:08
00278780801EXPA1
140
9.764
XLON
21/09/2021
13:59:08
00278780802EXPA1
200
9.764
XLON
21/09/2021
13:59:08
00278780803EXPA1
131
9.768
XLON
21/09/2021
13:59:42
00278781046EXPA1
344
9.768
XLON
21/09/2021
13:59:42
00278781047EXPA1
419
9.768
XLON
21/09/2021
13:59:42
00278781048EXPA1
74
9.776
XLON
21/09/2021
14:00:05
00278781233EXPA1
194
9.776
XLON
21/09/2021
14:00:05
00278781234EXPA1
599
9.776
XLON
21/09/2021
14:00:05
00278781235EXPA1
463
9.770
XLON
21/09/2021
14:00:31
00278781432EXPA1
200
9.762
XLON
21/09/2021
14:01:00
00278781600EXPA1
128
9.762
XLON
21/09/2021
14:01:02
00278781609EXPA1
756
9.762
XLON
21/09/2021
14:01:02
00278781610EXPA1
651
9.764
XLON
21/09/2021
14:01:36
00278781767EXPA1
507
9.760
XLON
21/09/2021
14:01:43
00278781812EXPA1
1000
9.764
XLON
21/09/2021
14:02:27
00278782138EXPA1
360
9.764
XLON
21/09/2021
14:02:27
00278782139EXPA1
428
9.760
XLON
21/09/2021
14:02:49
00278782351EXPA1
200
9.760
XLON
21/09/2021
14:03:17
00278782604EXPA1
152
9.760
XLON
21/09/2021
14:03:17
00278782605EXPA1
1244
9.760
XLON
21/09/2021
14:03:23
00278782641EXPA1
752
9.770
XLON
21/09/2021
14:04:25
00278783131EXPA1
905
9.770
XLON
21/09/2021
14:04:25
00278783132EXPA1
291
9.760
XLON
21/09/2021
14:05:08
00278783460EXPA1
1085
9.760
XLON
21/09/2021
14:05:11
00278783476EXPA1
469
9.752
XLON
21/09/2021
14:05:37
00278783666EXPA1
29
9.752
XLON
21/09/2021
14:05:37
00278783668EXPA1
200
9.750
XLON
21/09/2021
14:06:12
00278783935EXPA1
304
9.752
XLON
21/09/2021
14:06:23
00278784040EXPA1
1115
9.752
XLON
21/09/2021
14:06:23
00278784045EXPA1
36
9.746
XLON
21/09/2021
14:07:08
00278784412EXPA1
720
9.746
XLON
21/09/2021
14:07:08
00278784413EXPA1
342
9.744
XLON
21/09/2021
14:07:38
00278784661EXPA1
166
9.744
XLON
21/09/2021
14:07:38
00278784663EXPA1
674
9.748
XLON
21/09/2021
14:08:06
00278784892EXPA1
22
9.748
XLON
21/09/2021
14:08:08
00278784912EXPA1
451
9.748
XLON
21/09/2021
14:08:12
00278784958EXPA1
1060
9.744
XLON
21/09/2021
14:09:09
00278785411EXPA1
523
9.738
XLON
21/09/2021
14:09:41
00278785693EXPA1
801
9.742
XLON
21/09/2021
14:10:51
00278786227EXPA1
133
9.742
XLON
21/09/2021
14:10:51
00278786229EXPA1
1114
9.742
XLON
21/09/2021
14:10:51
00278786230EXPA1
294
9.742
XLON
21/09/2021
14:10:51
00278786231EXPA1
482
9.738
XLON
21/09/2021
14:11:42
00278786586EXPA1
200
9.734
XLON
21/09/2021
14:12:04
00278786773EXPA1
444
9.734
XLON
21/09/2021
14:12:04
00278786774EXPA1
551
9.738
XLON
21/09/2021
14:12:31
00278786966EXPA1
200
9.740
XLON
21/09/2021
14:13:33
00278787375EXPA1
284
9.740
XLON
21/09/2021
14:13:33
00278787376EXPA1
456
9.742
XLON
21/09/2021
14:13:53
00278787533EXPA1
200
9.738
XLON
21/09/2021
14:14:48
00278787932EXPA1
430
9.738
XLON
21/09/2021
14:14:48
00278787933EXPA1
152
9.738
XLON
21/09/2021
14:14:48
00278787935EXPA1
200
9.738
XLON
21/09/2021
14:14:48
00278787936EXPA1
441
9.734
XLON
21/09/2021
14:15:03
00278788030EXPA1
480
9.738
XLON
21/09/2021
14:15:41
00278788279EXPA1
77
9.738
XLON
21/09/2021
14:15:41
00278788280EXPA1
60
9.738
XLON
21/09/2021
14:15:41
00278788281EXPA1
285
9.734
XLON
21/09/2021
14:15:59
00278788474EXPA1
291
9.734
XLON
21/09/2021
14:15:59
00278788476EXPA1
24
9.732
XLON
21/09/2021
14:16:53
00278788809EXPA1
1080
9.732
XLON
21/09/2021
14:16:58
00278788857EXPA1
146
9.722
XLON
21/09/2021
14:17:54
00278789330EXPA1
200
9.724
XLON
21/09/2021
14:18:05
00278789403EXPA1
420
9.724
XLON
21/09/2021
14:18:05
00278789405EXPA1
861
9.720
XLON
21/09/2021
14:18:41
00278789656EXPA1
604
9.720
XLON
21/09/2021
14:19:08
00278789822EXPA1
330
9.728
XLON
21/09/2021
14:19:40
00278790024EXPA1
129
9.728
XLON
21/09/2021
14:19:40
00278790026EXPA1
256
9.730
XLON
21/09/2021
14:20:05
00278790286EXPA1
324
9.730
XLON
21/09/2021
14:20:05
00278790287EXPA1
518
9.726
XLON
21/09/2021
14:20:27
00278790444EXPA1
545
9.732
XLON
21/09/2021
14:20:53
00278790668EXPA1
564
9.728
XLON
21/09/2021
14:21:27
00278790859EXPA1
104
9.728
XLON
21/09/2021
14:21:53
00278790965EXPA1
523
9.726
XLON
21/09/2021
14:21:55
00278790992EXPA1
535
9.724
XLON
21/09/2021
14:22:25
00278791151EXPA1
152
9.724
XLON
21/09/2021
14:22:47
00278791247EXPA1
145
9.726
XLON
21/09/2021
14:23:23
00278791455EXPA1
1122
9.726
XLON
21/09/2021
14:23:23
00278791459EXPA1
43
9.722
XLON
21/09/2021
14:24:36
00278791910EXPA1
1611
9.722
XLON
21/09/2021
14:24:38
00278791914EXPA1
120
9.722
XLON
21/09/2021
14:24:38
00278791915EXPA1
31
9.718
XLON
21/09/2021
14:25:30
00278792326EXPA1
1261
9.724
XLON
21/09/2021
14:26:08
00278792558EXPA1
698
9.720
XLON
21/09/2021
14:27:08
00278792841EXPA1
97
9.720
XLON
21/09/2021
14:27:08
00278792843EXPA1
56
9.720
XLON
21/09/2021
14:27:08
00278792844EXPA1
102
9.720
XLON
21/09/2021
14:27:08
00278792845EXPA1
79
9.720
XLON
21/09/2021
14:27:08
00278792847EXPA1
155
9.720
XLON
21/09/2021
14:27:08
00278792848EXPA1
395
9.712
XLON
21/09/2021
14:27:53
00278793121EXPA1
130
9.712
XLON
21/09/2021
14:27:53
00278793122EXPA1
287
9.720
XLON
21/09/2021
14:28:57
00278793526EXPA1
833
9.722
XLON
21/09/2021
14:29:03
00278793567EXPA1
115
9.728
XLON
21/09/2021
14:30:01
00278793893EXPA1
73
9.728
XLON
21/09/2021
14:30:01
00278793894EXPA1
372
9.728
XLON
21/09/2021
14:30:01
00278793895EXPA1
185
9.742
XLON
21/09/2021
14:30:44
00278794146EXPA1
1966
9.742
XLON
21/09/2021
14:30:44
00278794147EXPA1
689
9.732
XLON
21/09/2021
14:32:07
00278794731EXPA1
772
9.732
XLON
21/09/2021
14:32:07
00278794732EXPA1
746
9.732
XLON
21/09/2021
14:33:16
00278795122EXPA1
407
9.732
XLON
21/09/2021
14:33:16
00278795123EXPA1
1877
9.738
XLON
21/09/2021
14:34:27
00278795527EXPA1
3
9.740
XLON
21/09/2021
14:35:22
00278795820EXPA1
141
9.740
XLON
21/09/2021
14:35:22
00278795822EXPA1
147
9.740
XLON
21/09/2021
14:35:27
00278795839EXPA1
448
9.740
XLON
21/09/2021
14:36:05
00278796091EXPA1
74
9.740
XLON
21/09/2021
14:36:08
00278796111EXPA1
88
9.744
XLON
21/09/2021
14:36:38
00278796341EXPA1
663
9.744
XLON
21/09/2021
14:36:38
00278796342EXPA1
441
9.744
XLON
21/09/2021
14:36:38
00278796343EXPA1
23
9.744
XLON
21/09/2021
14:36:38
00278796344EXPA1
456
9.736
XLON
21/09/2021
14:37:41
00278796728EXPA1
407
9.736
XLON
21/09/2021
14:37:41
00278796729EXPA1
748
9.736
XLON
21/09/2021
14:37:41
00278796730EXPA1
601
9.738
XLON
21/09/2021
14:38:16
00278796915EXPA1
608
9.730
XLON
21/09/2021
14:38:38
00278797030EXPA1
205
9.746
XLON
21/09/2021
14:40:08
00278797608EXPA1
29
9.746
XLON
21/09/2021
14:40:08
00278797610EXPA1
66
9.746
XLON
21/09/2021
14:40:11
00278797624EXPA1
225
9.746
XLON
21/09/2021
14:40:11
00278797628EXPA1
103
9.746
XLON
21/09/2021
14:40:11
00278797629EXPA1
3
9.736
XLON
21/09/2021
14:40:54
00278797908EXPA1
32
9.738
XLON
21/09/2021
14:41:55
00278798226EXPA1
422
9.738
XLON
21/09/2021
14:41:58
00278798235EXPA1
549
9.736
XLON
21/09/2021
14:41:58
00278798236EXPA1
1246
9.734
XLON
21/09/2021
14:42:32
00278798385EXPA1
322
9.734
XLON
21/09/2021
14:42:32
00278798387EXPA1
293
9.732
XLON
21/09/2021
14:44:02
00278798947EXPA1
806
9.732
XLON
21/09/2021
14:44:02
00278798950EXPA1
108
9.728
XLON
21/09/2021
14:44:48
00278799268EXPA1
592
9.728
XLON
21/09/2021
14:44:48
00278799269EXPA1
910
9.728
XLON
21/09/2021
14:44:48
00278799270EXPA1
442
9.718
XLON
21/09/2021
14:45:33
00278799645EXPA1
190
9.718
XLON
21/09/2021
14:45:33
00278799647EXPA1
358
9.724
XLON
21/09/2021
14:46:19
00278799891EXPA1
175
9.724
XLON
21/09/2021
14:46:19
00278799892EXPA1
150
9.724
XLON
21/09/2021
14:46:19
00278799893EXPA1
200
9.724
XLON
21/09/2021
14:46:19
00278799894EXPA1
501
9.724
XLON
21/09/2021
14:46:20
00278799895EXPA1
570
9.716
XLON
21/09/2021
14:48:12
00278800699EXPA1
1
9.712
XLON
21/09/2021
14:48:43
00278800927EXPA1
200
9.714
XLON
21/09/2021
14:48:43
00278800928EXPA1
251
9.714
XLON
21/09/2021
14:48:43
00278800932EXPA1
305
9.714
XLON
21/09/2021
14:48:43
00278800933EXPA1
150
9.714
XLON
21/09/2021
14:48:43
00278800934EXPA1
200
9.714
XLON
21/09/2021
14:48:45
00278800951EXPA1
385
9.714
XLON
21/09/2021
14:48:45
00278800952EXPA1
55
9.710
XLON
21/09/2021
14:49:46
00278801356EXPA1
564
9.710
XLON
21/09/2021
14:49:46
00278801358EXPA1
480
9.710
XLON
21/09/2021
14:49:46
00278801359EXPA1
145
9.710
XLON
21/09/2021
14:49:46
00278801361EXPA1
286
9.702
XLON
21/09/2021
14:50:45
00278801884EXPA1
307
9.702
XLON
21/09/2021
14:50:45
00278801885EXPA1
184
9.702
XLON
21/09/2021
14:50:47
00278801896EXPA1
6
9.698
XLON
21/09/2021
14:51:38
00278802316EXPA1
2
9.698
XLON
21/09/2021
14:51:41
00278802329EXPA1
200
9.700
XLON
21/09/2021
14:52:09
00278802498EXPA1
191
9.700
XLON
21/09/2021
14:52:26
00278802586EXPA1
842
9.700
XLON
21/09/2021
14:52:26
00278802596EXPA1
352
9.700
XLON
21/09/2021
14:52:31
00278802664EXPA1
431
9.700
XLON
21/09/2021
14:52:31
00278802667EXPA1
131
9.702
XLON
21/09/2021
14:53:09
00278802935EXPA1
591
9.700
XLON
21/09/2021
14:53:46
00278803231EXPA1
200
9.698
XLON
21/09/2021
14:53:53
00278803258EXPA1
600
9.698
XLON
21/09/2021
14:54:09
00278803380EXPA1
639
9.698
XLON
21/09/2021
14:54:09
00278803381EXPA1
200
9.698
XLON
21/09/2021
14:55:13
00278803842EXPA1
220
9.700
XLON
21/09/2021
14:55:13
00278803843EXPA1
585
9.700
XLON
21/09/2021
14:55:13
00278803844EXPA1
46
9.700
XLON
21/09/2021
14:55:13
00278803845EXPA1
504
9.702
XLON
21/09/2021
14:55:50
00278804033EXPA1
564
9.696
XLON
21/09/2021
14:56:09
00278804157EXPA1
200
9.696
XLON
21/09/2021
14:56:34
00278804282EXPA1
150
9.696
XLON
21/09/2021
14:56:34
00278804283EXPA1
206
9.696
XLON
21/09/2021
14:56:34
00278804284EXPA1
716
9.702
XLON
21/09/2021
14:57:42
00278804591EXPA1
228
9.702
XLON
21/09/2021
14:57:42
00278804592EXPA1
200
9.700
XLON
21/09/2021
14:59:07
00278805056EXPA1
113
9.700
XLON
21/09/2021
14:59:10
00278805059EXPA1
94
9.700
XLON
21/09/2021
14:59:10
00278805060EXPA1
459
9.700
XLON
21/09/2021
14:59:10
00278805061EXPA1
562
9.700
XLON
21/09/2021
14:59:10
00278805062EXPA1
583
9.698
XLON
21/09/2021
14:59:51
00278805384EXPA1
796
9.698
XLON
21/09/2021
15:00:27
00278805740EXPA1
17
9.698
XLON
21/09/2021
15:00:27
00278805741EXPA1
619
9.696
XLON
21/09/2021
15:00:55
00278805942EXPA1
143
9.696
XLON
21/09/2021
15:01:30
00278806217EXPA1
1640
9.696
XLON
21/09/2021
15:01:30
00278806218EXPA1
562
9.692
XLON
21/09/2021
15:02:22
00278806541EXPA1
203
9.694
XLON
21/09/2021
15:02:41
00278806651EXPA1
150
9.694
XLON
21/09/2021
15:02:41
00278806652EXPA1
172
9.696
XLON
21/09/2021
15:03:09
00278806798EXPA1
1030
9.696
XLON
21/09/2021
15:03:09
00278806800EXPA1
217
9.692
XLON
21/09/2021
15:03:46
00278807087EXPA1
293
9.692
XLON
21/09/2021
15:03:46
00278807088EXPA1
592
9.692
XLON
21/09/2021
15:03:46
00278807089EXPA1
307
9.692
XLON
21/09/2021
15:03:46
00278807090EXPA1
766
9.702
XLON
21/09/2021
15:04:48
00278807540EXPA1
397
9.702
XLON
21/09/2021
15:04:48
00278807541EXPA1
863
9.692
XLON
21/09/2021
15:05:15
00278807842EXPA1
200
9.696
XLON
21/09/2021
15:06:08
00278808186EXPA1
141
9.696
XLON
21/09/2021
15:06:08
00278808187EXPA1
150
9.696
XLON
21/09/2021
15:06:08
00278808188EXPA1
100
9.696
XLON
21/09/2021
15:06:08
00278808189EXPA1
100
9.696
XLON
21/09/2021
15:06:08
00278808190EXPA1
72
9.696
XLON
21/09/2021
15:06:08
00278808191EXPA1
200
9.696
XLON
21/09/2021
15:06:08
00278808192EXPA1
179
9.696
XLON
21/09/2021
15:06:08
00278808194EXPA1
27
9.696
XLON
21/09/2021
15:06:08
00278808195EXPA1
200
9.702
XLON
21/09/2021
15:06:48
00278808453EXPA1
200
9.702
XLON
21/09/2021
15:07:01
00278808515EXPA1
569
9.702
XLON
21/09/2021
15:07:01
00278808516EXPA1
588
9.690
XLON
21/09/2021
15:07:43
00278808716EXPA1
3
9.694
XLON
21/09/2021
15:08:08
00278808892EXPA1
104
9.704
XLON
21/09/2021
15:09:11
00278809326EXPA1
126
9.704
XLON
21/09/2021
15:09:11
00278809327EXPA1
205
9.704
XLON
21/09/2021
15:09:11
00278809328EXPA1
854
9.704
XLON
21/09/2021
15:09:14
00278809352EXPA1
485
9.700
XLON
21/09/2021
15:09:47
00278809602EXPA1
557
9.700
XLON
21/09/2021
15:10:26
00278809881EXPA1
119
9.700
XLON
21/09/2021
15:10:26
00278809882EXPA1
452
9.700
XLON
21/09/2021
15:10:26
00278809886EXPA1
500
9.698
XLON
21/09/2021
15:11:12
00278810250EXPA1
37
9.698
XLON
21/09/2021
15:11:12
00278810251EXPA1
107
9.700
XLON
21/09/2021
15:11:42
00278810396EXPA1
193
9.700
XLON
21/09/2021
15:11:42
00278810397EXPA1
436
9.700
XLON
21/09/2021
15:11:42
00278810398EXPA1
145
9.700
XLON
21/09/2021
15:11:42
00278810399EXPA1
147
9.700
XLON
21/09/2021
15:11:42
00278810400EXPA1
146
9.700
XLON
21/09/2021
15:11:42
00278810401EXPA1
348
9.700
XLON
21/09/2021
15:11:42
00278810402EXPA1
516
9.696
XLON
21/09/2021
15:12:10
00278810536EXPA1
2
9.698
XLON
21/09/2021
15:12:42
00278810681EXPA1
417
9.698
XLON
21/09/2021
15:12:42
00278810682EXPA1
164
9.698
XLON
21/09/2021
15:12:42
00278810684EXPA1
320
9.696
XLON
21/09/2021
15:13:07
00278810855EXPA1
200
9.696
XLON
21/09/2021
15:13:07
00278810856EXPA1
424
9.696
XLON
21/09/2021
15:13:07
00278810857EXPA1
200
9.696
XLON
21/09/2021
15:13:07
00278810858EXPA1
200
9.696
XLON
21/09/2021
15:13:07
00278810859EXPA1
152
9.700
XLON
21/09/2021
15:14:06
00278811145EXPA1
732
9.700
XLON
21/09/2021
15:14:07
00278811151EXPA1
216
9.700
XLON
21/09/2021
15:14:07
00278811152EXPA1
579
9.696
XLON
21/09/2021
15:14:54
00278811398EXPA1
150
9.698
XLON
21/09/2021
15:15:16
00278811602EXPA1
213
9.698
XLON
21/09/2021
15:15:16
00278811604EXPA1
310
9.698
XLON
21/09/2021
15:15:16
00278811605EXPA1
146
9.702
XLON
21/09/2021
15:15:45
00278811756EXPA1
211
9.702
XLON
21/09/2021
15:15:47
00278811769EXPA1
22
9.702
XLON
21/09/2021
15:15:55
00278811797EXPA1
601
9.702
XLON
21/09/2021
15:16:18
00278811966EXPA1
244
9.702
XLON
21/09/2021
15:16:18
00278811967EXPA1
361
9.702
XLON
21/09/2021
15:16:18
00278811968EXPA1
339
9.702
XLON
21/09/2021
15:17:05
00278812232EXPA1
1248
9.702
XLON
21/09/2021
15:17:05
00278812233EXPA1
286
9.700
XLON
21/09/2021
15:17:28
00278812407EXPA1
142
9.700
XLON
21/09/2021
15:17:28
00278812408EXPA1
8
9.700
XLON
21/09/2021
15:17:28
00278812409EXPA1
68
9.700
XLON
21/09/2021
15:17:28
00278812410EXPA1
487
9.700
XLON
21/09/2021
15:17:28
00278812411EXPA1
589
9.700
XLON
21/09/2021
15:17:28
00278812412EXPA1
143
9.698
XLON
21/09/2021
15:18:21
00278812674EXPA1
38
9.698
XLON
21/09/2021
15:18:24
00278812692EXPA1
284
9.698
XLON
21/09/2021
15:18:24
00278812693EXPA1
134
9.698
XLON
21/09/2021
15:19:11
00278813032EXPA1
290
9.698
XLON
21/09/2021
15:20:10
00278813438EXPA1
152
9.700
XLON
21/09/2021
15:20:37
00278813611EXPA1
67
9.700
XLON
21/09/2021
15:20:37
00278813613EXPA1
679
9.702
XLON
21/09/2021
15:21:21
00278813932EXPA1
195
9.702
XLON
21/09/2021
15:21:26
00278813954EXPA1
280
9.702
XLON
21/09/2021
15:21:29
00278813974EXPA1
139
9.702
XLON
21/09/2021
15:21:29
00278813976EXPA1
200
9.702
XLON
21/09/2021
15:21:29
00278813977EXPA1
142
9.702
XLON
21/09/2021
15:21:44
00278814096EXPA1
448
9.702
XLON
21/09/2021
15:21:44
00278814097EXPA1
528
9.700
XLON
21/09/2021
15:21:56
00278814189EXPA1
297
9.700
XLON
21/09/2021
15:22:01
00278814220EXPA1
148
9.700
XLON
21/09/2021
15:22:01
00278814221EXPA1
196
9.700
XLON
21/09/2021
15:22:01
00278814222EXPA1
150
9.700
XLON
21/09/2021
15:22:01
00278814223EXPA1
190
9.698
XLON
21/09/2021
15:22:04
00278814300EXPA1
134
9.698
XLON
21/09/2021
15:22:04
00278814301EXPA1
146
9.700
XLON
21/09/2021
15:22:13
00278814348EXPA1
189
9.700
XLON
21/09/2021
15:22:13
00278814349EXPA1
146
9.700
XLON
21/09/2021
15:22:13
00278814350EXPA1
4
9.700
XLON
21/09/2021
15:22:16
00278814389EXPA1
654
9.698
XLON
21/09/2021
15:22:35
00278814474EXPA1
200
9.698
XLON
21/09/2021
15:23:04
00278814674EXPA1
200
9.698
XLON
21/09/2021
15:23:04
00278814680EXPA1
165
9.698
XLON
21/09/2021
15:23:04
00278814681EXPA1
84
9.698
XLON
21/09/2021
15:23:04
00278814683EXPA1
16
9.698
XLON
21/09/2021
15:23:07
00278814704EXPA1
200
9.698
XLON
21/09/2021
15:23:07
00278814705EXPA1
100
9.698
XLON
21/09/2021
15:23:07
00278814706EXPA1
200
9.698
XLON
21/09/2021
15:23:07
00278814707EXPA1
126
9.698
XLON
21/09/2021
15:23:07
00278814708EXPA1
200
9.698
XLON
21/09/2021
15:23:10
00278814723EXPA1
67
9.698
XLON
21/09/2021
15:23:10
00278814724EXPA1
156
9.698
XLON
21/09/2021
15:23:10
00278814725EXPA1
200
9.698
XLON
21/09/2021
15:23:13
00278814733EXPA1
265
9.698
XLON
21/09/2021
15:23:19
00278814767EXPA1
168
9.698
XLON
21/09/2021
15:23:22
00278814785EXPA1
131
9.698
XLON
21/09/2021
15:23:40
00278814891EXPA1
145
9.698
XLON
21/09/2021
15:23:40
00278814892EXPA1
126
9.698
XLON
21/09/2021
15:23:40
00278814893EXPA1
673
9.696
XLON
21/09/2021
15:24:03
00278815023EXPA1
1000
9.696
XLON
21/09/2021
15:24:08
00278815059EXPA1
396
9.696
XLON
21/09/2021
15:24:08
00278815060EXPA1
27
9.696
XLON
21/09/2021
15:24:08
00278815061EXPA1
4
9.696
XLON
21/09/2021
15:24:11
00278815084EXPA1
200
9.696
XLON
21/09/2021
15:24:17
00278815106EXPA1
67
9.696
XLON
21/09/2021
15:24:17
00278815107EXPA1
145
9.696
XLON
21/09/2021
15:24:17
00278815108EXPA1
200
9.696
XLON
21/09/2021
15:24:17
00278815109EXPA1
96
9.696
XLON
21/09/2021
15:24:17
00278815111EXPA1
126
9.696
XLON
21/09/2021
15:24:17
00278815113EXPA1
667
9.696
XLON
21/09/2021
15:24:26
00278815159EXPA1
9
9.696
XLON
21/09/2021
15:24:29
00278815204EXPA1
100
9.696
XLON
21/09/2021
15:24:29
00278815205EXPA1
82
9.696
XLON
21/09/2021
15:24:29
00278815206EXPA1
1
9.696
XLON
21/09/2021
15:24:32
00278815234EXPA1
200
9.698
XLON
21/09/2021
15:24:41
00278815288EXPA1
200
9.698
XLON
21/09/2021
15:24:41
00278815289EXPA1
200
9.698
XLON
21/09/2021
15:24:41
00278815290EXPA1
86
9.698
XLON
21/09/2021
15:25:19
00278815580EXPA1
1500
9.698
XLON
21/09/2021
15:25:19
00278815581EXPA1
1787
9.698
XLON
21/09/2021
15:25:19
00278815582EXPA1
200
9.696
XLON
21/09/2021
15:26:40
00278816128EXPA1
144
9.696
XLON
21/09/2021
15:26:40
00278816129EXPA1
930
9.696
XLON
21/09/2021
15:26:40
00278816130EXPA1
726
9.696
XLON
21/09/2021
15:26:40
00278816131EXPA1
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.ENDPOSDKDBBABKDPCB
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