REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
22/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 22/09/2021 it has purchased a total of 253,800 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
183,999
15,318
36,002
18,481
Highest price paid (per ordinary share)
9.984
9.984
9.984
9.974
Lowest price paid (per ordinary share)
9.832
9.850
9.846
9.852
Volume weighted average price paid (per ordinary share)
9.9115
9.9023
9.9044
9.9024
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 1,255,320,735 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 1,184,830,782 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
66
9.868
BATE
22/09/2021
07:05:29
00278823852EXPA1
336
9.868
BATE
22/09/2021
07:05:29
00278823855EXPA1
384
9.868
BATE
22/09/2021
07:05:29
00278823856EXPA1
600
9.906
BATE
22/09/2021
07:11:33
00278824938EXPA1
276
9.892
BATE
22/09/2021
07:13:54
00278825269EXPA1
442
9.892
BATE
22/09/2021
07:13:54
00278825270EXPA1
358
9.892
BATE
22/09/2021
07:14:32
00278825361EXPA1
339
9.892
BATE
22/09/2021
07:16:02
00278825703EXPA1
27
9.892
BATE
22/09/2021
07:16:05
00278825734EXPA1
578
9.892
BATE
22/09/2021
07:16:05
00278825735EXPA1
623
9.912
BATE
22/09/2021
07:21:22
00278826924EXPA1
3
9.900
BATE
22/09/2021
07:23:36
00278827355EXPA1
129
9.900
BATE
22/09/2021
07:25:06
00278827678EXPA1
451
9.904
BATE
22/09/2021
07:25:19
00278827749EXPA1
336
9.888
BATE
22/09/2021
07:27:28
00278828549EXPA1
100
9.894
BATE
22/09/2021
07:34:36
00278830047EXPA1
165
9.894
BATE
22/09/2021
07:34:36
00278830048EXPA1
199
9.850
BATE
22/09/2021
08:00:06
00278835527EXPA1
94
9.864
BATE
22/09/2021
08:34:29
00278843547EXPA1
177
9.864
BATE
22/09/2021
08:39:52
00278844512EXPA1
78
9.880
BATE
22/09/2021
09:43:08
00278856294EXPA1
1122
9.880
BATE
22/09/2021
09:44:47
00278856553EXPA1
163
9.880
BATE
22/09/2021
09:44:47
00278856554EXPA1
39
9.880
BATE
22/09/2021
09:44:47
00278856556EXPA1
45
9.890
BATE
22/09/2021
09:53:26
00278858321EXPA1
141
9.890
BATE
22/09/2021
09:53:32
00278858342EXPA1
135
9.890
BATE
22/09/2021
09:53:32
00278858343EXPA1
115
9.890
BATE
22/09/2021
09:53:51
00278858416EXPA1
2
9.868
BATE
22/09/2021
10:56:51
00278868992EXPA1
339
9.868
BATE
22/09/2021
10:57:06
00278869077EXPA1
306
9.898
BATE
22/09/2021
11:31:15
00278876799EXPA1
1
9.878
BATE
22/09/2021
12:06:52
00278882795EXPA1
110
9.888
BATE
22/09/2021
12:18:12
00278884658EXPA1
169
9.886
BATE
22/09/2021
12:21:39
00278885324EXPA1
1000
9.886
BATE
22/09/2021
12:21:39
00278885325EXPA1
23
9.886
BATE
22/09/2021
12:21:39
00278885326EXPA1
529
9.886
BATE
22/09/2021
12:21:39
00278885327EXPA1
65
9.902
BATE
22/09/2021
13:00:00
00278893038EXPA1
595
9.912
BATE
22/09/2021
13:01:48
00278893417EXPA1
115
9.906
BATE
22/09/2021
13:27:50
00278900369EXPA1
1866
9.906
BATE
22/09/2021
13:27:50
00278900370EXPA1
35
9.940
BATE
22/09/2021
13:45:21
00278906998EXPA1
16
9.948
BATE
22/09/2021
13:46:21
00278907374EXPA1
77
9.948
BATE
22/09/2021
13:46:21
00278907375EXPA1
207
9.948
BATE
22/09/2021
13:46:21
00278907377EXPA1
90
9.954
BATE
22/09/2021
13:50:40
00278909022EXPA1
79
9.954
BATE
22/09/2021
13:50:40
00278909024EXPA1
251
9.940
BATE
22/09/2021
14:14:51
00278917273EXPA1
55
9.916
BATE
22/09/2021
14:22:20
00278920234EXPA1
86
9.916
BATE
22/09/2021
14:22:20
00278920235EXPA1
107
9.930
BATE
22/09/2021
14:29:19
00278922782EXPA1
62
9.970
BATE
22/09/2021
15:01:28
00278934912EXPA1
145
9.984
BATE
22/09/2021
15:04:48
00278936124EXPA1
9
9.970
BATE
22/09/2021
15:11:34
00278938940EXPA1
141
9.974
BATE
22/09/2021
15:12:24
00278939375EXPA1
216
9.952
BATE
22/09/2021
15:24:16
00278945543EXPA1
7
9.954
BATE
22/09/2021
15:24:23
00278945648EXPA1
106
9.954
BATE
22/09/2021
15:24:23
00278945649EXPA1
100
9.954
BATE
22/09/2021
15:24:23
00278945650EXPA1
600
9.954
BATE
22/09/2021
15:24:23
00278945651EXPA1
288
9.954
BATE
22/09/2021
15:24:23
00278945652EXPA1
1063
9.846
CHIX
22/09/2021
07:02:04
00278823150EXPA1
345
9.856
CHIX
22/09/2021
07:04:57
00278823637EXPA1
375
9.882
CHIX
22/09/2021
07:06:14
00278824010EXPA1
300
9.886
CHIX
22/09/2021
07:07:53
00278824230EXPA1
1990
9.886
CHIX
22/09/2021
07:07:53
00278824231EXPA1
3
9.900
CHIX
22/09/2021
07:10:00
00278824466EXPA1
297
9.906
CHIX
22/09/2021
07:12:09
00278825097EXPA1
1040
9.906
CHIX
22/09/2021
07:12:52
00278825184EXPA1
747
9.892
CHIX
22/09/2021
07:14:32
00278825362EXPA1
327
9.906
CHIX
22/09/2021
07:16:36
00278825840EXPA1
257
9.898
CHIX
22/09/2021
07:17:11
00278826023EXPA1
397
9.902
CHIX
22/09/2021
07:17:40
00278826093EXPA1
2
9.900
CHIX
22/09/2021
07:19:42
00278826458EXPA1
1209
9.912
CHIX
22/09/2021
07:21:22
00278826926EXPA1
339
9.904
CHIX
22/09/2021
07:22:51
00278827242EXPA1
319
9.900
CHIX
22/09/2021
07:23:36
00278827354EXPA1
240
9.904
CHIX
22/09/2021
07:25:19
00278827747EXPA1
100
9.904
CHIX
22/09/2021
07:25:19
00278827750EXPA1
38
9.904
CHIX
22/09/2021
07:25:19
00278827751EXPA1
470
9.904
CHIX
22/09/2021
07:25:19
00278827752EXPA1
3
9.886
CHIX
22/09/2021
07:26:51
00278828443EXPA1
994
9.894
CHIX
22/09/2021
07:31:02
00278829270EXPA1
230
9.894
CHIX
22/09/2021
07:34:36
00278830046EXPA1
165
9.894
CHIX
22/09/2021
07:34:36
00278830050EXPA1
111
9.892
CHIX
22/09/2021
07:42:38
00278831716EXPA1
227
9.886
CHIX
22/09/2021
07:48:41
00278832860EXPA1
165
9.886
CHIX
22/09/2021
07:49:15
00278832983EXPA1
630
9.864
CHIX
22/09/2021
08:06:47
00278837001EXPA1
161
9.864
CHIX
22/09/2021
08:06:47
00278837002EXPA1
203
9.864
CHIX
22/09/2021
08:39:52
00278844511EXPA1
220
9.852
CHIX
22/09/2021
08:43:11
00278845122EXPA1
528
9.852
CHIX
22/09/2021
08:43:11
00278845123EXPA1
2
9.870
CHIX
22/09/2021
08:55:51
00278847590EXPA1
683
9.870
CHIX
22/09/2021
08:55:51
00278847591EXPA1
253
9.890
CHIX
22/09/2021
09:14:31
00278851208EXPA1
685
9.890
CHIX
22/09/2021
09:14:31
00278851210EXPA1
395
9.886
CHIX
22/09/2021
09:22:50
00278852790EXPA1
407
9.894
CHIX
22/09/2021
09:28:49
00278853785EXPA1
405
9.868
CHIX
22/09/2021
09:37:57
00278855402EXPA1
49
9.880
CHIX
22/09/2021
09:43:08
00278856293EXPA1
94
9.880
CHIX
22/09/2021
09:43:08
00278856295EXPA1
256
9.880
CHIX
22/09/2021
09:43:08
00278856296EXPA1
47
9.890
CHIX
22/09/2021
09:53:26
00278858316EXPA1
13
9.890
CHIX
22/09/2021
09:53:26
00278858323EXPA1
12
9.890
CHIX
22/09/2021
09:53:26
00278858324EXPA1
11
9.890
CHIX
22/09/2021
09:53:26
00278858325EXPA1
10
9.890
CHIX
22/09/2021
09:53:26
00278858326EXPA1
9
9.890
CHIX
22/09/2021
09:53:26
00278858327EXPA1
59
9.890
CHIX
22/09/2021
09:53:34
00278858369EXPA1
393
9.890
CHIX
22/09/2021
09:53:34
00278858370EXPA1
253
9.890
CHIX
22/09/2021
09:53:38
00278858382EXPA1
69
9.890
CHIX
22/09/2021
09:53:51
00278858415EXPA1
160
9.890
CHIX
22/09/2021
09:53:51
00278858417EXPA1
3
9.882
CHIX
22/09/2021
09:57:22
00278858984EXPA1
107
9.882
CHIX
22/09/2021
09:57:22
00278858985EXPA1
51
9.884
CHIX
22/09/2021
09:57:22
00278858986EXPA1
253
9.890
CHIX
22/09/2021
10:02:02
00278859782EXPA1
202
9.890
CHIX
22/09/2021
10:02:02
00278859783EXPA1
150
9.898
CHIX
22/09/2021
10:08:29
00278861054EXPA1
1277
9.898
CHIX
22/09/2021
10:08:36
00278861069EXPA1
240
9.900
CHIX
22/09/2021
10:12:18
00278861688EXPA1
119
9.900
CHIX
22/09/2021
10:13:07
00278861828EXPA1
488
9.898
CHIX
22/09/2021
10:20:49
00278862916EXPA1
212
9.878
CHIX
22/09/2021
10:51:15
00278867964EXPA1
61
9.866
CHIX
22/09/2021
10:56:51
00278868991EXPA1
614
9.868
CHIX
22/09/2021
10:57:06
00278869075EXPA1
108
9.868
CHIX
22/09/2021
10:57:06
00278869076EXPA1
349
9.874
CHIX
22/09/2021
11:09:47
00278872876EXPA1
165
9.902
CHIX
22/09/2021
11:29:26
00278876422EXPA1
193
9.900
CHIX
22/09/2021
11:40:41
00278878295EXPA1
341
9.900
CHIX
22/09/2021
11:40:42
00278878298EXPA1
409
9.900
CHIX
22/09/2021
11:51:48
00278880213EXPA1
417
9.890
CHIX
22/09/2021
12:02:10
00278881779EXPA1
70
9.868
CHIX
22/09/2021
12:11:02
00278883546EXPA1
250
9.888
CHIX
22/09/2021
12:18:12
00278884659EXPA1
55
9.892
CHIX
22/09/2021
12:29:14
00278886710EXPA1
383
9.892
CHIX
22/09/2021
12:29:20
00278886741EXPA1
210
9.894
CHIX
22/09/2021
12:32:43
00278887411EXPA1
39
9.892
CHIX
22/09/2021
12:33:26
00278887532EXPA1
35
9.914
CHIX
22/09/2021
12:47:32
00278890164EXPA1
250
9.914
CHIX
22/09/2021
12:47:32
00278890166EXPA1
1178
9.914
CHIX
22/09/2021
12:47:32
00278890168EXPA1
389
9.910
CHIX
22/09/2021
12:52:16
00278891131EXPA1
105
9.910
CHIX
22/09/2021
12:52:36
00278891244EXPA1
600
9.910
CHIX
22/09/2021
12:52:36
00278891245EXPA1
288
9.910
CHIX
22/09/2021
12:52:36
00278891246EXPA1
123
9.910
CHIX
22/09/2021
12:52:36
00278891247EXPA1
234
9.902
CHIX
22/09/2021
13:00:00
00278893041EXPA1
200
9.914
CHIX
22/09/2021
13:08:57
00278895555EXPA1
108
9.914
CHIX
22/09/2021
13:09:07
00278895586EXPA1
25
9.896
CHIX
22/09/2021
13:17:44
00278897723EXPA1
200
9.896
CHIX
22/09/2021
13:17:44
00278897724EXPA1
77
9.948
CHIX
22/09/2021
13:36:29
00278904059EXPA1
439
9.940
CHIX
22/09/2021
13:43:52
00278906513EXPA1
6
9.940
CHIX
22/09/2021
13:45:21
00278906997EXPA1
19
9.942
CHIX
22/09/2021
13:46:09
00278907286EXPA1
240
9.954
CHIX
22/09/2021
13:50:40
00278909023EXPA1
300
9.954
CHIX
22/09/2021
13:50:40
00278909026EXPA1
220
9.964
CHIX
22/09/2021
13:52:21
00278909640EXPA1
220
9.964
CHIX
22/09/2021
13:52:21
00278909642EXPA1
200
9.968
CHIX
22/09/2021
13:54:58
00278910544EXPA1
300
9.968
CHIX
22/09/2021
13:54:58
00278910545EXPA1
100
9.968
CHIX
22/09/2021
13:54:58
00278910546EXPA1
79
9.968
CHIX
22/09/2021
14:04:35
00278914026EXPA1
291
9.940
CHIX
22/09/2021
14:14:51
00278917272EXPA1
51
9.936
CHIX
22/09/2021
14:17:53
00278918394EXPA1
62
9.920
CHIX
22/09/2021
14:23:20
00278920544EXPA1
7
9.920
CHIX
22/09/2021
14:23:26
00278920549EXPA1
373
9.920
CHIX
22/09/2021
14:23:26
00278920551EXPA1
210
9.930
CHIX
22/09/2021
14:26:30
00278921725EXPA1
135
9.930
CHIX
22/09/2021
14:26:30
00278921727EXPA1
114
9.930
CHIX
22/09/2021
14:29:19
00278922775EXPA1
191
9.930
CHIX
22/09/2021
14:29:19
00278922780EXPA1
32
9.942
CHIX
22/09/2021
14:32:48
00278923881EXPA1
300
9.942
CHIX
22/09/2021
14:32:48
00278923882EXPA1
246
9.942
CHIX
22/09/2021
14:32:48
00278923883EXPA1
430
9.948
CHIX
22/09/2021
14:35:05
00278924734EXPA1
379
9.962
CHIX
22/09/2021
14:42:11
00278927184EXPA1
240
9.954
CHIX
22/09/2021
14:49:42
00278930155EXPA1
62
9.954
CHIX
22/09/2021
14:49:42
00278930156EXPA1
91
9.954
CHIX
22/09/2021
14:49:42
00278930157EXPA1
76
9.962
CHIX
22/09/2021
14:54:35
00278932075EXPA1
146
9.968
CHIX
22/09/2021
14:55:51
00278932584EXPA1
338
9.968
CHIX
22/09/2021
14:59:55
00278934197EXPA1
207
9.970
CHIX
22/09/2021
15:01:28
00278934913EXPA1
80
9.970
CHIX
22/09/2021
15:01:28
00278934914EXPA1
200
9.984
CHIX
22/09/2021
15:04:48
00278936123EXPA1
72
9.984
CHIX
22/09/2021
15:04:50
00278936131EXPA1
264
9.984
CHIX
22/09/2021
15:04:50
00278936133EXPA1
374
9.970
CHIX
22/09/2021
15:09:54
00278938310EXPA1
210
9.970
CHIX
22/09/2021
15:11:34
00278938938EXPA1
9
9.970
CHIX
22/09/2021
15:11:34
00278938941EXPA1
351
9.974
CHIX
22/09/2021
15:12:52
00278939561EXPA1
336
9.868
TRQX
22/09/2021
07:05:29
00278823853EXPA1
100
9.868
TRQX
22/09/2021
07:05:29
00278823854EXPA1
402
9.906
TRQX
22/09/2021
07:11:35
00278824946EXPA1
980
9.890
TRQX
22/09/2021
07:15:16
00278825501EXPA1
428
9.898
TRQX
22/09/2021
07:17:11
00278826022EXPA1
247
9.908
TRQX
22/09/2021
07:18:59
00278826321EXPA1
781
9.908
TRQX
22/09/2021
07:19:03
00278826340EXPA1
217
9.900
TRQX
22/09/2021
07:19:42
00278826459EXPA1
190
9.910
TRQX
22/09/2021
07:21:19
00278826917EXPA1
500
9.910
TRQX
22/09/2021
07:21:19
00278826919EXPA1
78
9.894
TRQX
22/09/2021
07:31:02
00278829269EXPA1
447
9.894
TRQX
22/09/2021
07:31:02
00278829271EXPA1
190
9.894
TRQX
22/09/2021
07:34:36
00278830045EXPA1
165
9.894
TRQX
22/09/2021
07:34:36
00278830049EXPA1
109
9.896
TRQX
22/09/2021
07:34:36
00278830051EXPA1
29
9.888
TRQX
22/09/2021
07:36:32
00278830534EXPA1
299
9.896
TRQX
22/09/2021
07:41:07
00278831469EXPA1
462
9.896
TRQX
22/09/2021
07:41:07
00278831470EXPA1
500
9.852
TRQX
22/09/2021
08:00:09
00278835557EXPA1
178
9.852
TRQX
22/09/2021
08:00:09
00278835558EXPA1
105
9.852
TRQX
22/09/2021
08:00:09
00278835559EXPA1
60
9.852
TRQX
22/09/2021
08:00:09
00278835560EXPA1
137
9.852
TRQX
22/09/2021
08:00:09
00278835561EXPA1
1004
9.852
TRQX
22/09/2021
08:00:09
00278835562EXPA1
208
9.864
TRQX
22/09/2021
08:28:54
00278842329EXPA1
363
9.864
TRQX
22/09/2021
08:34:38
00278843574EXPA1
202
9.864
TRQX
22/09/2021
08:39:52
00278844510EXPA1
56
9.878
TRQX
22/09/2021
08:59:55
00278848468EXPA1
9
9.882
TRQX
22/09/2021
09:01:54
00278848976EXPA1
222
9.878
TRQX
22/09/2021
09:09:08
00278850397EXPA1
526
9.890
TRQX
22/09/2021
09:14:31
00278851209EXPA1
50
9.884
TRQX
22/09/2021
09:57:22
00278858990EXPA1
104
9.884
TRQX
22/09/2021
09:58:01
00278859082EXPA1
163
9.884
TRQX
22/09/2021
09:58:01
00278859083EXPA1
100
9.884
TRQX
22/09/2021
09:58:01
00278859084EXPA1
292
9.884
TRQX
22/09/2021
09:58:01
00278859085EXPA1
133
9.884
TRQX
22/09/2021
09:58:01
00278859086EXPA1
159
9.894
TRQX
22/09/2021
10:24:52
00278863540EXPA1
325
9.878
TRQX
22/09/2021
10:50:14
00278867815EXPA1
406
9.862
TRQX
22/09/2021
10:55:22
00278868683EXPA1
34
9.878
TRQX
22/09/2021
11:14:40
00278874058EXPA1
15
9.888
TRQX
22/09/2021
12:01:25
00278881679EXPA1
190
9.878
TRQX
22/09/2021
12:06:52
00278882794EXPA1
165
9.878
TRQX
22/09/2021
12:06:52
00278882796EXPA1
258
9.892
TRQX
22/09/2021
12:33:26
00278887531EXPA1
363
9.910
TRQX
22/09/2021
12:55:36
00278891922EXPA1
734
9.912
TRQX
22/09/2021
13:01:48
00278893419EXPA1
336
9.900
TRQX
22/09/2021
13:22:05
00278898751EXPA1
102
9.896
TRQX
22/09/2021
13:22:05
00278898753EXPA1
8
9.896
TRQX
22/09/2021
13:22:05
00278898754EXPA1
604
9.896
TRQX
22/09/2021
13:22:05
00278898755EXPA1
368
9.928
TRQX
22/09/2021
13:31:46
00278902012EXPA1
208
9.946
TRQX
22/09/2021
13:36:21
00278903983EXPA1
190
9.954
TRQX
22/09/2021
13:50:40
00278909020EXPA1
100
9.954
TRQX
22/09/2021
13:50:40
00278909021EXPA1
11
9.962
TRQX
22/09/2021
14:03:28
00278913657EXPA1
163
9.974
TRQX
22/09/2021
14:10:39
00278915821EXPA1
190
9.974
TRQX
22/09/2021
14:10:39
00278915823EXPA1
4
9.974
TRQX
22/09/2021
14:10:39
00278915825EXPA1
286
9.940
TRQX
22/09/2021
14:14:51
00278917271EXPA1
312
9.936
TRQX
22/09/2021
14:17:53
00278918393EXPA1
3
9.916
TRQX
22/09/2021
14:22:20
00278920233EXPA1
154
9.936
TRQX
22/09/2021
14:31:34
00278923460EXPA1
84
9.948
TRQX
22/09/2021
14:37:42
00278925651EXPA1
214
9.948
TRQX
22/09/2021
14:37:42
00278925652EXPA1
357
9.946
TRQX
22/09/2021
14:38:06
00278925790EXPA1
12
9.962
TRQX
22/09/2021
14:41:43
00278926972EXPA1
735
9.964
TRQX
22/09/2021
14:47:00
00278929154EXPA1
190
9.964
TRQX
22/09/2021
14:47:00
00278929155EXPA1
190
9.954
TRQX
22/09/2021
14:49:42
00278930152EXPA1
190
9.962
TRQX
22/09/2021
14:54:03
00278931896EXPA1
100
9.962
TRQX
22/09/2021
14:54:03
00278931898EXPA1
1
9.962
TRQX
22/09/2021
14:54:35
00278932078EXPA1
20
9.970
TRQX
22/09/2021
15:11:34
00278938942EXPA1
147
9.970
TRQX
22/09/2021
15:11:34
00278938943EXPA1
12
9.970
TRQX
22/09/2021
15:11:34
00278938944EXPA1
169
9.970
TRQX
22/09/2021
15:21:14
00278943551EXPA1
1387
9.844
XLON
22/09/2021
07:00:40
00278822612EXPA1
640
9.842
XLON
22/09/2021
07:01:38
00278822959EXPA1
600
9.850
XLON
22/09/2021
07:03:08
00278823337EXPA1
364
9.850
XLON
22/09/2021
07:03:08
00278823338EXPA1
100
9.848
XLON
22/09/2021
07:03:45
00278823418EXPA1
100
9.848
XLON
22/09/2021
07:03:45
00278823419EXPA1
1638
9.858
XLON
22/09/2021
07:04:57
00278823638EXPA1
44
9.858
XLON
22/09/2021
07:04:57
00278823639EXPA1
880
9.882
XLON
22/09/2021
07:06:14
00278824011EXPA1
850
9.896
XLON
22/09/2021
07:08:24
00278824277EXPA1
169
9.896
XLON
22/09/2021
07:08:24
00278824278EXPA1
382
9.896
XLON
22/09/2021
07:09:05
00278824356EXPA1
458
9.896
XLON
22/09/2021
07:09:05
00278824357EXPA1
240
9.896
XLON
22/09/2021
07:09:40
00278824422EXPA1
181
9.896
XLON
22/09/2021
07:09:40
00278824423EXPA1
1000
9.900
XLON
22/09/2021
07:10:00
00278824467EXPA1
75
9.900
XLON
22/09/2021
07:10:00
00278824468EXPA1
494
9.896
XLON
22/09/2021
07:10:04
00278824484EXPA1
741
9.900
XLON
22/09/2021
07:10:43
00278824659EXPA1
726
9.906
XLON
22/09/2021
07:12:09
00278825098EXPA1
453
9.900
XLON
22/09/2021
07:13:26
00278825234EXPA1
575
9.906
XLON
22/09/2021
07:16:36
00278825839EXPA1
1466
9.912
XLON
22/09/2021
07:18:21
00278826190EXPA1
370
9.910
XLON
22/09/2021
07:21:19
00278826913EXPA1
86
9.910
XLON
22/09/2021
07:21:19
00278826915EXPA1
200
9.906
XLON
22/09/2021
07:22:18
00278827116EXPA1
200
9.906
XLON
22/09/2021
07:22:18
00278827117EXPA1
479
9.906
XLON
22/09/2021
07:22:18
00278827118EXPA1
121
9.906
XLON
22/09/2021
07:22:18
00278827120EXPA1
221
9.904
XLON
22/09/2021
07:22:51
00278827243EXPA1
416
9.904
XLON
22/09/2021
07:22:51
00278827244EXPA1
1436
9.904
XLON
22/09/2021
07:24:26
00278827548EXPA1
100
9.884
XLON
22/09/2021
07:26:04
00278828275EXPA1
362
9.884
XLON
22/09/2021
07:26:04
00278828276EXPA1
26
9.886
XLON
22/09/2021
07:26:51
00278828444EXPA1
547
9.882
XLON
22/09/2021
07:26:52
00278828445EXPA1
117
9.888
XLON
22/09/2021
07:27:21
00278828527EXPA1
100
9.888
XLON
22/09/2021
07:27:21
00278828528EXPA1
100
9.888
XLON
22/09/2021
07:27:21
00278828529EXPA1
1051
9.888
XLON
22/09/2021
07:27:28
00278828550EXPA1
371
9.890
XLON
22/09/2021
07:28:34
00278828762EXPA1
544
9.894
XLON
22/09/2021
07:32:11
00278829595EXPA1
612
9.904
XLON
22/09/2021
07:33:31
00278829811EXPA1
595
9.896
XLON
22/09/2021
07:35:55
00278830428EXPA1
200
9.886
XLON
22/09/2021
07:36:32
00278830535EXPA1
140
9.886
XLON
22/09/2021
07:36:32
00278830536EXPA1
549
9.886
XLON
22/09/2021
07:38:31
00278830869EXPA1
95
9.896
XLON
22/09/2021
07:40:02
00278831219EXPA1
330
9.896
XLON
22/09/2021
07:40:02
00278831220EXPA1
353
9.888
XLON
22/09/2021
07:42:50
00278831735EXPA1
83
9.888
XLON
22/09/2021
07:42:50
00278831736EXPA1
184
9.888
XLON
22/09/2021
07:44:10
00278831929EXPA1
146
9.888
XLON
22/09/2021
07:44:10
00278831930EXPA1
501
9.884
XLON
22/09/2021
07:44:25
00278831961EXPA1
144
9.886
XLON
22/09/2021
07:45:51
00278832283EXPA1
165
9.886
XLON
22/09/2021
07:46:12
00278832328EXPA1
141
9.886
XLON
22/09/2021
07:46:12
00278832329EXPA1
272
9.882
XLON
22/09/2021
07:46:40
00278832434EXPA1
141
9.882
XLON
22/09/2021
07:46:40
00278832435EXPA1
191
9.886
XLON
22/09/2021
07:47:43
00278832613EXPA1
304
9.886
XLON
22/09/2021
07:48:41
00278832861EXPA1
529
9.882
XLON
22/09/2021
07:49:38
00278833057EXPA1
387
9.882
XLON
22/09/2021
07:50:03
00278833189EXPA1
9
9.882
XLON
22/09/2021
07:50:03
00278833190EXPA1
810
9.872
XLON
22/09/2021
07:51:05
00278833475EXPA1
549
9.850
XLON
22/09/2021
07:53:11
00278834020EXPA1
100
9.840
XLON
22/09/2021
07:54:22
00278834313EXPA1
55
9.844
XLON
22/09/2021
07:55:21
00278834538EXPA1
100
9.844
XLON
22/09/2021
07:55:21
00278834539EXPA1
100
9.844
XLON
22/09/2021
07:55:21
00278834540EXPA1
140
9.846
XLON
22/09/2021
07:55:21
00278834541EXPA1
281
9.846
XLON
22/09/2021
07:55:21
00278834542EXPA1
200
9.846
XLON
22/09/2021
07:57:07
00278834838EXPA1
100
9.846
XLON
22/09/2021
07:57:07
00278834839EXPA1
50
9.846
XLON
22/09/2021
07:57:07
00278834840EXPA1
192
9.848
XLON
22/09/2021
07:57:53
00278834984EXPA1
778
9.860
XLON
22/09/2021
08:02:57
00278836151EXPA1
590
9.854
XLON
22/09/2021
08:03:52
00278836405EXPA1
200
9.856
XLON
22/09/2021
08:06:04
00278836845EXPA1
29
9.856
XLON
22/09/2021
08:06:32
00278836923EXPA1
649
9.860
XLON
22/09/2021
08:07:31
00278837117EXPA1
588
9.852
XLON
22/09/2021
08:09:44
00278837596EXPA1
650
9.832
XLON
22/09/2021
08:11:37
00278838093EXPA1
504
9.832
XLON
22/09/2021
08:13:06
00278838566EXPA1
499
9.832
XLON
22/09/2021
08:13:25
00278838671EXPA1
984
9.850
XLON
22/09/2021
08:16:06
00278839380EXPA1
200
9.852
XLON
22/09/2021
08:18:59
00278839914EXPA1
103
9.852
XLON
22/09/2021
08:19:14
00278839981EXPA1
643
9.856
XLON
22/09/2021
08:19:51
00278840123EXPA1
501
9.860
XLON
22/09/2021
08:20:57
00278840396EXPA1
16
9.866
XLON
22/09/2021
08:22:21
00278840721EXPA1
1186
9.868
XLON
22/09/2021
08:22:31
00278840766EXPA1
467
9.868
XLON
22/09/2021
08:22:31
00278840767EXPA1
522
9.864
XLON
22/09/2021
08:25:50
00278841490EXPA1
462
9.864
XLON
22/09/2021
08:26:17
00278841574EXPA1
71
9.864
XLON
22/09/2021
08:26:17
00278841575EXPA1
200
9.864
XLON
22/09/2021
08:28:54
00278842330EXPA1
253
9.864
XLON
22/09/2021
08:28:54
00278842331EXPA1
212
9.862
XLON
22/09/2021
08:29:58
00278842523EXPA1
390
9.862
XLON
22/09/2021
08:29:58
00278842525EXPA1
561
9.860
XLON
22/09/2021
08:31:24
00278842856EXPA1
44
9.864
XLON
22/09/2021
08:34:29
00278843548EXPA1
87
9.864
XLON
22/09/2021
08:34:29
00278843549EXPA1
58
9.864
XLON
22/09/2021
08:34:29
00278843550EXPA1
200
9.864
XLON
22/09/2021
08:34:38
00278843575EXPA1
307
9.864
XLON
22/09/2021
08:34:38
00278843576EXPA1
743
9.864
XLON
22/09/2021
08:35:47
00278843799EXPA1
610
9.862
XLON
22/09/2021
08:38:31
00278844317EXPA1
588
9.866
XLON
22/09/2021
08:41:26
00278844845EXPA1
29
9.862
XLON
22/09/2021
08:45:58
00278845606EXPA1
1483
9.862
XLON
22/09/2021
08:45:58
00278845607EXPA1
519
9.860
XLON
22/09/2021
08:49:07
00278846260EXPA1
1
9.862
XLON
22/09/2021
08:50:15
00278846501EXPA1
28
9.862
XLON
22/09/2021
08:50:24
00278846526EXPA1
254
9.864
XLON
22/09/2021
08:51:07
00278846744EXPA1
1241
9.864
XLON
22/09/2021
08:51:07
00278846745EXPA1
213
9.868
XLON
22/09/2021
08:54:45
00278847429EXPA1
241
9.868
XLON
22/09/2021
08:54:45
00278847430EXPA1
556
9.868
XLON
22/09/2021
08:56:20
00278847686EXPA1
221
9.878
XLON
22/09/2021
08:59:27
00278848388EXPA1
69
9.878
XLON
22/09/2021
09:00:22
00278848612EXPA1
123
9.878
XLON
22/09/2021
09:00:52
00278848737EXPA1
425
9.886
XLON
22/09/2021
09:02:27
00278849090EXPA1
1509
9.886
XLON
22/09/2021
09:02:27
00278849091EXPA1
19
9.880
XLON
22/09/2021
09:05:03
00278849607EXPA1
503
9.880
XLON
22/09/2021
09:05:03
00278849608EXPA1
114
9.874
XLON
22/09/2021
09:05:57
00278849733EXPA1
504
9.874
XLON
22/09/2021
09:05:57
00278849734EXPA1
19
9.874
XLON
22/09/2021
09:09:26
00278850426EXPA1
110
9.874
XLON
22/09/2021
09:09:26
00278850427EXPA1
463
9.874
XLON
22/09/2021
09:09:26
00278850428EXPA1
124
9.878
XLON
22/09/2021
09:11:06
00278850632EXPA1
444
9.878
XLON
22/09/2021
09:11:06
00278850633EXPA1
506
9.884
XLON
22/09/2021
09:13:07
00278850985EXPA1
41
9.892
XLON
22/09/2021
09:17:21
00278851797EXPA1
501
9.892
XLON
22/09/2021
09:17:21
00278851798EXPA1
315
9.886
XLON
22/09/2021
09:18:27
00278851932EXPA1
157
9.886
XLON
22/09/2021
09:18:27
00278851933EXPA1
89
9.886
XLON
22/09/2021
09:18:27
00278851934EXPA1
442
9.884
XLON
22/09/2021
09:21:23
00278852531EXPA1
8
9.886
XLON
22/09/2021
09:22:47
00278852787EXPA1
1148
9.886
XLON
22/09/2021
09:22:50
00278852791EXPA1
561
9.888
XLON
22/09/2021
09:26:39
00278853513EXPA1
200
9.894
XLON
22/09/2021
09:28:49
00278853784EXPA1
449
9.894
XLON
22/09/2021
09:28:49
00278853786EXPA1
596
9.884
XLON
22/09/2021
09:30:52
00278854100EXPA1
231
9.872
XLON
22/09/2021
09:32:55
00278854445EXPA1
141
9.872
XLON
22/09/2021
09:32:55
00278854448EXPA1
106
9.872
XLON
22/09/2021
09:32:55
00278854449EXPA1
582
9.868
XLON
22/09/2021
09:33:30
00278854524EXPA1
548
9.860
XLON
22/09/2021
09:36:01
00278855096EXPA1
32
9.866
XLON
22/09/2021
09:37:32
00278855321EXPA1
808
9.868
XLON
22/09/2021
09:37:57
00278855400EXPA1
224
9.868
XLON
22/09/2021
09:37:57
00278855401EXPA1
148
9.880
XLON
22/09/2021
09:41:00
00278855868EXPA1
294
9.880
XLON
22/09/2021
09:41:00
00278855869EXPA1
200
9.878
XLON
22/09/2021
09:43:08
00278856292EXPA1
6
9.874
XLON
22/09/2021
09:48:43
00278857457EXPA1
4
9.874
XLON
22/09/2021
09:48:49
00278857470EXPA1
4
9.874
XLON
22/09/2021
09:48:52
00278857471EXPA1
3
9.874
XLON
22/09/2021
09:48:55
00278857482EXPA1
371
9.876
XLON
22/09/2021
09:49:05
00278857515EXPA1
944
9.876
XLON
22/09/2021
09:49:05
00278857516EXPA1
40
9.882
XLON
22/09/2021
09:57:22
00278858987EXPA1
67
9.882
XLON
22/09/2021
09:57:22
00278858988EXPA1
21
9.882
XLON
22/09/2021
09:57:22
00278858989EXPA1
20
9.882
XLON
22/09/2021
09:58:01
00278859087EXPA1
65
9.886
XLON
22/09/2021
10:00:21
00278859596EXPA1
438
9.886
XLON
22/09/2021
10:00:21
00278859597EXPA1
18
9.888
XLON
22/09/2021
10:01:56
00278859780EXPA1
1092
9.890
XLON
22/09/2021
10:02:02
00278859781EXPA1
20
9.890
XLON
22/09/2021
10:06:21
00278860676EXPA1
117
9.890
XLON
22/09/2021
10:06:21
00278860677EXPA1
76
9.890
XLON
22/09/2021
10:06:36
00278860721EXPA1
200
9.892
XLON
22/09/2021
10:07:01
00278860815EXPA1
35
9.892
XLON
22/09/2021
10:07:32
00278860924EXPA1
31
9.892
XLON
22/09/2021
10:07:38
00278860938EXPA1
10
9.892
XLON
22/09/2021
10:08:02
00278861009EXPA1
73
9.902
XLON
22/09/2021
10:13:22
00278861858EXPA1
12
9.902
XLON
22/09/2021
10:13:22
00278861859EXPA1
729
9.902
XLON
22/09/2021
10:13:31
00278861884EXPA1
694
9.902
XLON
22/09/2021
10:13:31
00278861885EXPA1
200
9.896
XLON
22/09/2021
10:20:05
00278862810EXPA1
294
9.898
XLON
22/09/2021
10:20:49
00278862917EXPA1
600
9.898
XLON
22/09/2021
10:20:49
00278862918EXPA1
288
9.898
XLON
22/09/2021
10:20:49
00278862919EXPA1
336
9.898
XLON
22/09/2021
10:20:49
00278862920EXPA1
13
9.894
XLON
22/09/2021
10:24:52
00278863541EXPA1
54
9.894
XLON
22/09/2021
10:25:19
00278863600EXPA1
713
9.898
XLON
22/09/2021
10:26:00
00278863704EXPA1
807
9.898
XLON
22/09/2021
10:26:00
00278863705EXPA1
528
9.894
XLON
22/09/2021
10:28:09
00278864126EXPA1
3
9.894
XLON
22/09/2021
10:28:09
00278864127EXPA1
599
9.888
XLON
22/09/2021
10:30:42
00278864620EXPA1
501
9.884
XLON
22/09/2021
10:31:24
00278864841EXPA1
405
9.876
XLON
22/09/2021
10:34:43
00278865306EXPA1
147
9.876
XLON
22/09/2021
10:34:43
00278865307EXPA1
43
9.876
XLON
22/09/2021
10:34:43
00278865308EXPA1
497
9.882
XLON
22/09/2021
10:36:39
00278865604EXPA1
498
9.882
XLON
22/09/2021
10:37:47
00278865753EXPA1
2
9.906
XLON
22/09/2021
10:41:43
00278866497EXPA1
2
9.906
XLON
22/09/2021
10:41:44
00278866498EXPA1
583
9.906
XLON
22/09/2021
10:41:44
00278866499EXPA1
403
9.906
XLON
22/09/2021
10:41:44
00278866500EXPA1
327
9.906
XLON
22/09/2021
10:41:44
00278866501EXPA1
180
9.906
XLON
22/09/2021
10:41:44
00278866502EXPA1
490
9.896
XLON
22/09/2021
10:44:42
00278867055EXPA1
558
9.890
XLON
22/09/2021
10:46:12
00278867280EXPA1
200
9.880
XLON
22/09/2021
10:49:44
00278867739EXPA1
78
9.878
XLON
22/09/2021
10:51:15
00278867962EXPA1
186
9.880
XLON
22/09/2021
10:51:15
00278867963EXPA1
842
9.878
XLON
22/09/2021
10:51:15
00278867965EXPA1
172
9.866
XLON
22/09/2021
10:56:51
00278868988EXPA1
200
9.868
XLON
22/09/2021
10:56:51
00278868989EXPA1
189
9.868
XLON
22/09/2021
10:56:51
00278868990EXPA1
439
9.860
XLON
22/09/2021
11:00:00
00278870310EXPA1
604
9.868
XLON
22/09/2021
11:03:02
00278871324EXPA1
520
9.862
XLON
22/09/2021
11:03:46
00278871485EXPA1
373
9.866
XLON
22/09/2021
11:05:19
00278871968EXPA1
161
9.866
XLON
22/09/2021
11:05:19
00278871969EXPA1
150
9.870
XLON
22/09/2021
11:08:32
00278872556EXPA1
1009
9.874
XLON
22/09/2021
11:09:47
00278872877EXPA1
123
9.874
XLON
22/09/2021
11:14:40
00278874054EXPA1
986
9.874
XLON
22/09/2021
11:14:40
00278874056EXPA1
112
9.878
XLON
22/09/2021
11:14:40
00278874060EXPA1
246
9.878
XLON
22/09/2021
11:14:40
00278874061EXPA1
75
9.878
XLON
22/09/2021
11:14:40
00278874062EXPA1
339
9.878
XLON
22/09/2021
11:17:03
00278874497EXPA1
148
9.878
XLON
22/09/2021
11:17:03
00278874498EXPA1
370
9.884
XLON
22/09/2021
11:20:45
00278875133EXPA1
23
9.884
XLON
22/09/2021
11:22:16
00278875299EXPA1
1535
9.892
XLON
22/09/2021
11:23:20
00278875447EXPA1
206
9.892
XLON
22/09/2021
11:27:00
00278875956EXPA1
159
9.892
XLON
22/09/2021
11:27:00
00278875957EXPA1
200
9.898
XLON
22/09/2021
11:30:06
00278876594EXPA1
61
9.898
XLON
22/09/2021
11:30:06
00278876595EXPA1
7
9.898
XLON
22/09/2021
11:31:16
00278876806EXPA1
100
9.898
XLON
22/09/2021
11:31:16
00278876814EXPA1
830
9.898
XLON
22/09/2021
11:31:16
00278876815EXPA1
307
9.898
XLON
22/09/2021
11:31:16
00278876816EXPA1
65
9.898
XLON
22/09/2021
11:31:16
00278876817EXPA1
200
9.888
XLON
22/09/2021
11:36:14
00278877533EXPA1
89
9.888
XLON
22/09/2021
11:36:14
00278877534EXPA1
329
9.886
XLON
22/09/2021
11:36:30
00278877552EXPA1
96
9.886
XLON
22/09/2021
11:36:30
00278877553EXPA1
125
9.888
XLON
22/09/2021
11:38:55
00278877897EXPA1
100
9.888
XLON
22/09/2021
11:38:55
00278877898EXPA1
93
9.902
XLON
22/09/2021
11:42:10
00278878564EXPA1
1259
9.902
XLON
22/09/2021
11:42:10
00278878565EXPA1
37
9.904
XLON
22/09/2021
11:46:50
00278879363EXPA1
34
9.904
XLON
22/09/2021
11:46:50
00278879364EXPA1
34
9.904
XLON
22/09/2021
11:46:50
00278879365EXPA1
18
9.904
XLON
22/09/2021
11:46:50
00278879366EXPA1
200
9.904
XLON
22/09/2021
11:46:50
00278879367EXPA1
351
9.904
XLON
22/09/2021
11:46:50
00278879368EXPA1
597
9.904
XLON
22/09/2021
11:46:50
00278879369EXPA1
91
9.900
XLON
22/09/2021
11:51:48
00278880214EXPA1
1011
9.900
XLON
22/09/2021
11:51:48
00278880216EXPA1
422
9.892
XLON
22/09/2021
11:54:30
00278880730EXPA1
171
9.890
XLON
22/09/2021
11:55:51
00278880951EXPA1
197
9.888
XLON
22/09/2021
11:55:51
00278880952EXPA1
82
9.890
XLON
22/09/2021
11:55:51
00278880953EXPA1
302
9.890
XLON
22/09/2021
11:58:25
00278881281EXPA1
197
9.890
XLON
22/09/2021
11:58:25
00278881282EXPA1
191
9.886
XLON
22/09/2021
12:00:00
00278881481EXPA1
128
9.886
XLON
22/09/2021
12:00:00
00278881482EXPA1
27
9.888
XLON
22/09/2021
12:01:37
00278881708EXPA1
1184
9.890
XLON
22/09/2021
12:02:10
00278881778EXPA1
77
9.884
XLON
22/09/2021
12:05:18
00278882447EXPA1
328
9.884
XLON
22/09/2021
12:05:18
00278882448EXPA1
130
9.880
XLON
22/09/2021
12:06:49
00278882788EXPA1
139
9.880
XLON
22/09/2021
12:06:49
00278882789EXPA1
188
9.880
XLON
22/09/2021
12:06:49
00278882790EXPA1
204
9.868
XLON
22/09/2021
12:09:34
00278883270EXPA1
207
9.880
XLON
22/09/2021
12:12:41
00278883801EXPA1
642
9.880
XLON
22/09/2021
12:12:41
00278883802EXPA1
230
9.880
XLON
22/09/2021
12:12:41
00278883803EXPA1
600
9.880
XLON
22/09/2021
12:12:41
00278883804EXPA1
123
9.880
XLON
22/09/2021
12:12:41
00278883805EXPA1
79
9.880
XLON
22/09/2021
12:12:41
00278883807EXPA1
399
9.878
XLON
22/09/2021
12:17:01
00278884467EXPA1
456
9.886
XLON
22/09/2021
12:18:41
00278884782EXPA1
512
9.890
XLON
22/09/2021
12:24:00
00278885883EXPA1
276
9.888
XLON
22/09/2021
12:26:50
00278886351EXPA1
233
9.888
XLON
22/09/2021
12:26:50
00278886353EXPA1
63
9.892
XLON
22/09/2021
12:29:14
00278886709EXPA1
55
9.892
XLON
22/09/2021
12:29:14
00278886711EXPA1
904
9.892
XLON
22/09/2021
12:29:20
00278886742EXPA1
3
9.894
XLON
22/09/2021
12:32:37
00278887384EXPA1
47
9.894
XLON
22/09/2021
12:32:37
00278887385EXPA1
2
9.894
XLON
22/09/2021
12:32:43
00278887412EXPA1
200
9.892
XLON
22/09/2021
12:33:26
00278887533EXPA1
370
9.900
XLON
22/09/2021
12:34:33
00278887806EXPA1
7
9.900
XLON
22/09/2021
12:34:36
00278887829EXPA1
2
9.902
XLON
22/09/2021
12:35:11
00278888017EXPA1
200
9.906
XLON
22/09/2021
12:35:50
00278888105EXPA1
10
9.906
XLON
22/09/2021
12:35:51
00278888106EXPA1
1414
9.906
XLON
22/09/2021
12:35:51
00278888107EXPA1
520
9.902
XLON
22/09/2021
12:39:15
00278888764EXPA1
66
9.894
XLON
22/09/2021
12:39:56
00278888922EXPA1
259
9.894
XLON
22/09/2021
12:39:56
00278888923EXPA1
18
9.906
XLON
22/09/2021
12:41:51
00278889304EXPA1
1000
9.910
XLON
22/09/2021
12:42:26
00278889403EXPA1
691
9.910
XLON
22/09/2021
12:42:26
00278889404EXPA1
572
9.906
XLON
22/09/2021
12:46:06
00278890002EXPA1
36
9.912
XLON
22/09/2021
12:47:32
00278890165EXPA1
73
9.912
XLON
22/09/2021
12:47:32
00278890167EXPA1
200
9.904
XLON
22/09/2021
12:51:36
00278890907EXPA1
507
9.914
XLON
22/09/2021
12:54:51
00278891749EXPA1
496
9.910
XLON
22/09/2021
12:55:25
00278891893EXPA1
16
9.910
XLON
22/09/2021
12:56:25
00278892102EXPA1
442
9.910
XLON
22/09/2021
12:56:25
00278892103EXPA1
332
9.902
XLON
22/09/2021
13:00:00
00278893040EXPA1
86
9.902
XLON
22/09/2021
13:00:00
00278893042EXPA1
214
9.920
XLON
22/09/2021
13:04:52
00278894547EXPA1
1455
9.920
XLON
22/09/2021
13:04:52
00278894548EXPA1
44
9.914
XLON
22/09/2021
13:09:36
00278895684EXPA1
370
9.914
XLON
22/09/2021
13:09:50
00278895715EXPA1
1065
9.914
XLON
22/09/2021
13:09:51
00278895735EXPA1
513
9.904
XLON
22/09/2021
13:11:46
00278896264EXPA1
13
9.900
XLON
22/09/2021
13:13:00
00278896556EXPA1
68
9.900
XLON
22/09/2021
13:13:00
00278896557EXPA1
530
9.900
XLON
22/09/2021
13:13:00
00278896558EXPA1
595
9.894
XLON
22/09/2021
13:14:19
00278896893EXPA1
36
9.896
XLON
22/09/2021
13:17:44
00278897722EXPA1
309
9.898
XLON
22/09/2021
13:18:21
00278897865EXPA1
222
9.898
XLON
22/09/2021
13:18:28
00278897899EXPA1
5
9.898
XLON
22/09/2021
13:18:28
00278897900EXPA1
12
9.896
XLON
22/09/2021
13:20:06
00278898298EXPA1
538
9.900
XLON
22/09/2021
13:22:05
00278898749EXPA1
714
9.900
XLON
22/09/2021
13:22:05
00278898750EXPA1
58
9.894
XLON
22/09/2021
13:22:05
00278898752EXPA1
544
9.890
XLON
22/09/2021
13:24:50
00278899578EXPA1
3
9.904
XLON
22/09/2021
13:27:17
00278900242EXPA1
156
9.916
XLON
22/09/2021
13:30:22
00278901346EXPA1
101
9.916
XLON
22/09/2021
13:30:22
00278901347EXPA1
283
9.916
XLON
22/09/2021
13:30:22
00278901348EXPA1
486
9.914
XLON
22/09/2021
13:31:01
00278901611EXPA1
40
9.914
XLON
22/09/2021
13:31:01
00278901612EXPA1
619
9.932
XLON
22/09/2021
13:32:29
00278902304EXPA1
383
9.928
XLON
22/09/2021
13:32:55
00278902454EXPA1
104
9.928
XLON
22/09/2021
13:32:55
00278902455EXPA1
504
9.928
XLON
22/09/2021
13:33:21
00278902665EXPA1
200
9.940
XLON
22/09/2021
13:34:22
00278903083EXPA1
497
9.944
XLON
22/09/2021
13:34:36
00278903172EXPA1
1025
9.944
XLON
22/09/2021
13:34:36
00278903173EXPA1
1000
9.950
XLON
22/09/2021
13:36:34
00278904100EXPA1
494
9.950
XLON
22/09/2021
13:36:34
00278904101EXPA1
1000
9.950
XLON
22/09/2021
13:38:23
00278904865EXPA1
390
9.950
XLON
22/09/2021
13:38:23
00278904866EXPA1
424
9.948
XLON
22/09/2021
13:39:27
00278905216EXPA1
512
9.944
XLON
22/09/2021
13:40:36
00278905553EXPA1
792
9.942
XLON
22/09/2021
13:41:06
00278905648EXPA1
1
9.934
XLON
22/09/2021
13:42:50
00278906227EXPA1
260
9.934
XLON
22/09/2021
13:42:50
00278906228EXPA1
200
9.940
XLON
22/09/2021
13:43:52
00278906514EXPA1
1102
9.940
XLON
22/09/2021
13:43:52
00278906515EXPA1
32
9.940
XLON
22/09/2021
13:45:21
00278906996EXPA1
1
9.946
XLON
22/09/2021
13:46:12
00278907302EXPA1
16
9.948
XLON
22/09/2021
13:46:21
00278907376EXPA1
7
9.948
XLON
22/09/2021
13:46:27
00278907411EXPA1
884
9.950
XLON
22/09/2021
13:46:30
00278907454EXPA1
411
9.950
XLON
22/09/2021
13:46:30
00278907455EXPA1
497
9.946
XLON
22/09/2021
13:47:57
00278907952EXPA1
87
9.940
XLON
22/09/2021
13:48:51
00278908315EXPA1
570
9.940
XLON
22/09/2021
13:48:51
00278908316EXPA1
506
9.944
XLON
22/09/2021
13:50:11
00278908856EXPA1
487
9.966
XLON
22/09/2021
13:52:21
00278909639EXPA1
200
9.964
XLON
22/09/2021
13:52:21
00278909641EXPA1
533
9.966
XLON
22/09/2021
13:53:16
00278909955EXPA1
163
9.968
XLON
22/09/2021
13:54:58
00278910543EXPA1
2
9.978
XLON
22/09/2021
13:56:01
00278910952EXPA1
36
9.978
XLON
22/09/2021
13:56:01
00278910953EXPA1
623
9.980
XLON
22/09/2021
13:56:27
00278911173EXPA1
942
9.980
XLON
22/09/2021
13:56:27
00278911174EXPA1
541
9.974
XLON
22/09/2021
13:57:25
00278911506EXPA1
592
9.974
XLON
22/09/2021
13:58:54
00278911948EXPA1
759
9.968
XLON
22/09/2021
13:59:30
00278912153EXPA1
383
9.962
XLON
22/09/2021
14:00:28
00278912553EXPA1
93
9.972
XLON
22/09/2021
14:01:28
00278912907EXPA1
1142
9.972
XLON
22/09/2021
14:01:30
00278912925EXPA1
455
9.960
XLON
22/09/2021
14:02:18
00278913144EXPA1
200
9.962
XLON
22/09/2021
14:03:28
00278913658EXPA1
3
9.968
XLON
22/09/2021
14:04:20
00278913989EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914027EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914028EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914029EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914030EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914031EXPA1
200
9.968
XLON
22/09/2021
14:04:35
00278914032EXPA1
295
9.968
XLON
22/09/2021
14:04:35
00278914033EXPA1
542
9.964
XLON
22/09/2021
14:05:11
00278914194EXPA1
110
9.964
XLON
22/09/2021
14:05:47
00278914363EXPA1
257
9.964
XLON
22/09/2021
14:05:47
00278914364EXPA1
3
9.974
XLON
22/09/2021
14:07:40
00278914930EXPA1
160
9.974
XLON
22/09/2021
14:07:40
00278914931EXPA1
27
9.974
XLON
22/09/2021
14:07:40
00278914932EXPA1
1058
9.974
XLON
22/09/2021
14:07:40
00278914933EXPA1
688
9.968
XLON
22/09/2021
14:08:42
00278915204EXPA1
590
9.972
XLON
22/09/2021
14:10:39
00278915817EXPA1
101
9.972
XLON
22/09/2021
14:10:39
00278915818EXPA1
138
9.964
XLON
22/09/2021
14:11:23
00278916080EXPA1
498
9.964
XLON
22/09/2021
14:11:23
00278916081EXPA1
663
9.948
XLON
22/09/2021
14:12:57
00278916570EXPA1
672
9.936
XLON
22/09/2021
14:13:37
00278916818EXPA1
564
9.942
XLON
22/09/2021
14:15:37
00278917571EXPA1
5
9.942
XLON
22/09/2021
14:15:37
00278917572EXPA1
496
9.942
XLON
22/09/2021
14:16:21
00278917768EXPA1
259
9.936
XLON
22/09/2021
14:17:53
00278918392EXPA1
503
9.936
XLON
22/09/2021
14:18:06
00278918538EXPA1
516
9.924
XLON
22/09/2021
14:19:26
00278919018EXPA1
564
9.920
XLON
22/09/2021
14:19:51
00278919214EXPA1
10
9.920
XLON
22/09/2021
14:19:51
00278919215EXPA1
196
9.916
XLON
22/09/2021
14:20:51
00278919516EXPA1
147
9.916
XLON
22/09/2021
14:20:51
00278919517EXPA1
155
9.916
XLON
22/09/2021
14:20:51
00278919518EXPA1
101
9.920
XLON
22/09/2021
14:23:20
00278920545EXPA1
1211
9.920
XLON
22/09/2021
14:23:26
00278920550EXPA1
682
9.930
XLON
22/09/2021
14:25:19
00278921297EXPA1
165
9.926
XLON
22/09/2021
14:25:40
00278921459EXPA1
1048
9.928
XLON
22/09/2021
14:26:30
00278921726EXPA1
116
9.924
XLON
22/09/2021
14:27:21
00278922070EXPA1
430
9.924
XLON
22/09/2021
14:27:21
00278922071EXPA1
176
9.930
XLON
22/09/2021
14:29:19
00278922777EXPA1
371
9.930
XLON
22/09/2021
14:29:19
00278922781EXPA1
159
9.930
XLON
22/09/2021
14:29:19
00278922783EXPA1
529
9.930
XLON
22/09/2021
14:29:54
00278922993EXPA1
8
9.936
XLON
22/09/2021
14:31:34
00278923459EXPA1
452
9.940
XLON
22/09/2021
14:32:21
00278923722EXPA1
447
9.938
XLON
22/09/2021
14:32:51
00278923903EXPA1
347
9.934
XLON
22/09/2021
14:33:07
00278923983EXPA1
146
9.934
XLON
22/09/2021
14:33:07
00278923984EXPA1
1128
9.948
XLON
22/09/2021
14:35:05
00278924733EXPA1
532
9.944
XLON
22/09/2021
14:36:29
00278925177EXPA1
45
9.950
XLON
22/09/2021
14:38:51
00278926028EXPA1
313
9.950
XLON
22/09/2021
14:38:51
00278926029EXPA1
8
9.952
XLON
22/09/2021
14:39:20
00278926193EXPA1
200
9.958
XLON
22/09/2021
14:39:55
00278926437EXPA1
450
9.958
XLON
22/09/2021
14:39:55
00278926438EXPA1
200
9.958
XLON
22/09/2021
14:39:55
00278926439EXPA1
200
9.958
XLON
22/09/2021
14:39:55
00278926440EXPA1
200
9.958
XLON
22/09/2021
14:39:55
00278926441EXPA1
311
9.958
XLON
22/09/2021
14:39:55
00278926442EXPA1
151
9.958
XLON
22/09/2021
14:39:55
00278926443EXPA1
1312
9.962
XLON
22/09/2021
14:42:11
00278927183EXPA1
461
9.960
XLON
22/09/2021
14:43:51
00278927870EXPA1
529
9.956
XLON
22/09/2021
14:44:17
00278928031EXPA1
2
9.962
XLON
22/09/2021
14:46:28
00278928970EXPA1
250
9.964
XLON
22/09/2021
14:47:00
00278929153EXPA1
602
9.964
XLON
22/09/2021
14:47:01
00278929173EXPA1
157
9.964
XLON
22/09/2021
14:47:01
00278929174EXPA1
476
9.958
XLON
22/09/2021
14:47:36
00278929374EXPA1
561
9.958
XLON
22/09/2021
14:48:12
00278929560EXPA1
210
9.954
XLON
22/09/2021
14:49:42
00278930153EXPA1
200
9.954
XLON
22/09/2021
14:49:42
00278930154EXPA1
8
9.960
XLON
22/09/2021
14:51:31
00278930866EXPA1
191
9.960
XLON
22/09/2021
14:51:31
00278930867EXPA1
663
9.962
XLON
22/09/2021
14:51:41
00278930932EXPA1
200
9.962
XLON
22/09/2021
14:51:41
00278930933EXPA1
200
9.962
XLON
22/09/2021
14:51:41
00278930934EXPA1
200
9.962
XLON
22/09/2021
14:51:41
00278930935EXPA1
200
9.962
XLON
22/09/2021
14:51:41
00278930936EXPA1
200
9.962
XLON
22/09/2021
14:51:41
00278930937EXPA1
2
9.962
XLON
22/09/2021
14:53:37
00278931650EXPA1
40
9.962
XLON
22/09/2021
14:53:37
00278931652EXPA1
250
9.962
XLON
22/09/2021
14:54:03
00278931897EXPA1
196
9.962
XLON
22/09/2021
14:54:03
00278931899EXPA1
1
9.962
XLON
22/09/2021
14:54:11
00278931927EXPA1
151
9.962
XLON
22/09/2021
14:54:35
00278932076EXPA1
600
9.962
XLON
22/09/2021
14:54:35
00278932077EXPA1
67
9.968
XLON
22/09/2021
14:55:51
00278932583EXPA1
55
9.968
XLON
22/09/2021
14:55:51
00278932585EXPA1
1268
9.968
XLON
22/09/2021
14:55:55
00278932601EXPA1
1000
9.970
XLON
22/09/2021
14:57:56
00278933413EXPA1
134
9.970
XLON
22/09/2021
14:57:56
00278933414EXPA1
1081
9.968
XLON
22/09/2021
14:59:55
00278934198EXPA1
959
9.970
XLON
22/09/2021
15:01:28
00278934915EXPA1
58
9.970
XLON
22/09/2021
15:01:28
00278934916EXPA1
868
9.978
XLON
22/09/2021
15:02:36
00278935319EXPA1
395
9.976
XLON
22/09/2021
15:03:00
00278935470EXPA1
513
9.984
XLON
22/09/2021
15:04:50
00278936134EXPA1
513
9.984
XLON
22/09/2021
15:04:50
00278936135EXPA1
391
9.980
XLON
22/09/2021
15:06:21
00278936834EXPA1
297
9.980
XLON
22/09/2021
15:06:21
00278936835EXPA1
636
9.978
XLON
22/09/2021
15:06:21
00278936848EXPA1
195
9.974
XLON
22/09/2021
15:07:43
00278937413EXPA1
463
9.970
XLON
22/09/2021
15:08:08
00278937615EXPA1
571
9.964
XLON
22/09/2021
15:08:59
00278937987EXPA1
1172
9.970
XLON
22/09/2021
15:09:54
00278938311EXPA1
210
9.970
XLON
22/09/2021
15:11:34
00278938939EXPA1
1
9.970
XLON
22/09/2021
15:11:36
00278938958EXPA1
5
9.974
XLON
22/09/2021
15:12:24
00278939374EXPA1
1130
9.974
XLON
22/09/2021
15:12:52
00278939560EXPA1
648
9.974
XLON
22/09/2021
15:14:06
00278940102EXPA1
84
9.972
XLON
22/09/2021
15:14:36
00278940298EXPA1
111
9.972
XLON
22/09/2021
15:14:42
00278940312EXPA1
1000
9.976
XLON
22/09/2021
15:16:38
00278941351EXPA1
565
9.976
XLON
22/09/2021
15:16:38
00278941352EXPA1
920
9.976
XLON
22/09/2021
15:17:13
00278941584EXPA1
465
9.974
XLON
22/09/2021
15:17:56
00278941842EXPA1
181
9.972
XLON
22/09/2021
15:19:55
00278942816EXPA1
3
9.972
XLON
22/09/2021
15:19:55
00278942817EXPA1
8
9.972
XLON
22/09/2021
15:19:55
00278942818EXPA1
600
9.972
XLON
22/09/2021
15:19:55
00278942819EXPA1
811
9.972
XLON
22/09/2021
15:19:55
00278942820EXPA1
121
9.972
XLON
22/09/2021
15:20:34
00278943228EXPA1
542
9.972
XLON
22/09/2021
15:20:34
00278943229EXPA1
292
9.972
XLON
22/09/2021
15:20:34
00278943230EXPA1
527
9.970
XLON
22/09/2021
15:20:52
00278943356EXPA1
241
9.968
XLON
22/09/2021
15:21:41
00278943819EXPA1
243
9.968
XLON
22/09/2021
15:21:41
00278943822EXPA1
75
9.962
XLON
22/09/2021
15:22:51
00278944606EXPA1
723
9.962
XLON
22/09/2021
15:22:51
00278944607EXPA1
659
9.958
XLON
22/09/2021
15:23:07
00278944782EXPA1
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.ENDPOSDKBBNABKDACB
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