REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
24/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 24/09/2021 it has purchased a total of 252,900 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
159 532
19 484
51 756
22 128
Highest price paid (per ordinary share)
9,982
9,972
9,982
9,970
Lowest price paid (per ordinary share)
9,890
9,902
9,898
9,900
Volume weighted average price paid (per ordinary share)
9,9366
9,9349
9,9413
9,9402
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 1,254,816,835 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 1,184,326,882 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
100
9,922
BATE
24/09/2021
07:03:11
00279107057EXPA1
138
9,922
BATE
24/09/2021
07:03:11
00279107059EXPA1
78
9,922
BATE
24/09/2021
07:03:11
00279107060EXPA1
100
9,926
BATE
24/09/2021
07:12:29
00279108630EXPA1
490
9,926
BATE
24/09/2021
07:12:29
00279108631EXPA1
235
9,964
BATE
24/09/2021
07:42:42
00279114713EXPA1
100
9,972
BATE
24/09/2021
07:47:56
00279115804EXPA1
316
9,934
BATE
24/09/2021
08:12:08
00279120784EXPA1
532
9,950
BATE
24/09/2021
08:33:59
00279124865EXPA1
90
9,930
BATE
24/09/2021
10:02:53
00279142338EXPA1
10
9,930
BATE
24/09/2021
10:02:53
00279142339EXPA1
323
9,962
BATE
24/09/2021
10:25:38
00279146372EXPA1
883
9,968
BATE
24/09/2021
10:58:09
00279151755EXPA1
100
9,946
BATE
24/09/2021
11:17:41
00279155117EXPA1
9
9,946
BATE
24/09/2021
11:17:41
00279155118EXPA1
339
9,946
BATE
24/09/2021
11:17:41
00279155120EXPA1
1438
9,962
BATE
24/09/2021
11:29:13
00279156908EXPA1
33
9,928
BATE
24/09/2021
11:46:53
00279159736EXPA1
100
9,928
BATE
24/09/2021
11:46:53
00279159738EXPA1
57
9,922
BATE
24/09/2021
12:01:37
00279162297EXPA1
140
9,922
BATE
24/09/2021
12:01:37
00279162298EXPA1
93
9,922
BATE
24/09/2021
12:01:37
00279162299EXPA1
384
9,922
BATE
24/09/2021
12:01:52
00279162333EXPA1
100
9,922
BATE
24/09/2021
12:01:52
00279162335EXPA1
62
9,918
BATE
24/09/2021
12:07:33
00279163367EXPA1
17
9,918
BATE
24/09/2021
12:07:33
00279163372EXPA1
476
9,924
BATE
24/09/2021
12:44:55
00279171848EXPA1
80
9,902
BATE
24/09/2021
13:26:17
00279183829EXPA1
661
9,924
BATE
24/09/2021
13:48:37
00279200059EXPA1
17
9,924
BATE
24/09/2021
13:48:37
00279200061EXPA1
35
9,924
BATE
24/09/2021
13:48:37
00279200062EXPA1
5
9,924
BATE
24/09/2021
13:48:37
00279200063EXPA1
27
9,924
BATE
24/09/2021
13:48:37
00279200064EXPA1
400
9,924
BATE
24/09/2021
13:48:37
00279200065EXPA1
25
9,924
BATE
24/09/2021
13:48:37
00279200066EXPA1
333
9,924
BATE
24/09/2021
13:48:37
00279200067EXPA1
25
9,936
BATE
24/09/2021
13:53:04
00279203542EXPA1
1202
9,936
BATE
24/09/2021
13:53:04
00279203544EXPA1
90
9,944
BATE
24/09/2021
14:01:32
00279209675EXPA1
100
9,944
BATE
24/09/2021
14:01:32
00279209678EXPA1
37
9,944
BATE
24/09/2021
14:01:32
00279209679EXPA1
523
9,944
BATE
24/09/2021
14:01:32
00279209682EXPA1
57
9,938
BATE
24/09/2021
14:18:06
00279220654EXPA1
11
9,938
BATE
24/09/2021
14:18:06
00279220656EXPA1
31
9,938
BATE
24/09/2021
14:21:46
00279223130EXPA1
38
9,938
BATE
24/09/2021
14:21:46
00279223131EXPA1
18
9,938
BATE
24/09/2021
14:23:40
00279224409EXPA1
57
9,936
BATE
24/09/2021
14:25:26
00279225649EXPA1
114
9,936
BATE
24/09/2021
14:25:26
00279225651EXPA1
552
9,938
BATE
24/09/2021
14:25:49
00279225878EXPA1
454
9,930
BATE
24/09/2021
14:34:33
00279231134EXPA1
236
9,934
BATE
24/09/2021
14:39:00
00279233961EXPA1
77
9,934
BATE
24/09/2021
14:39:00
00279233963EXPA1
61
9,930
BATE
24/09/2021
14:43:36
00279236840EXPA1
776
9,938
BATE
24/09/2021
14:47:30
00279239379EXPA1
465
9,936
BATE
24/09/2021
14:50:56
00279241741EXPA1
280
9,936
BATE
24/09/2021
14:52:56
00279242958EXPA1
289
9,922
BATE
24/09/2021
15:01:51
00279248987EXPA1
365
9,918
BATE
24/09/2021
15:05:24
00279251374EXPA1
63
9,918
BATE
24/09/2021
15:06:31
00279252152EXPA1
57
9,918
BATE
24/09/2021
15:06:31
00279252153EXPA1
13
9,918
BATE
24/09/2021
15:06:31
00279252154EXPA1
619
9,918
BATE
24/09/2021
15:06:31
00279252155EXPA1
220
9,918
BATE
24/09/2021
15:08:32
00279253475EXPA1
69
9,918
BATE
24/09/2021
15:08:32
00279253476EXPA1
90
9,918
BATE
24/09/2021
15:08:32
00279253477EXPA1
9
9,928
BATE
24/09/2021
15:11:00
00279255233EXPA1
143
9,928
BATE
24/09/2021
15:11:00
00279255234EXPA1
677
9,928
BATE
24/09/2021
15:11:00
00279255235EXPA1
269
9,928
BATE
24/09/2021
15:11:00
00279255237EXPA1
5
9,928
BATE
24/09/2021
15:11:00
00279255238EXPA1
114
9,928
BATE
24/09/2021
15:11:00
00279255252EXPA1
440
9,930
BATE
24/09/2021
15:14:00
00279257243EXPA1
152
9,930
BATE
24/09/2021
15:14:00
00279257245EXPA1
59
9,930
BATE
24/09/2021
15:14:00
00279257247EXPA1
409
9,930
BATE
24/09/2021
15:14:00
00279257248EXPA1
500
9,930
BATE
24/09/2021
15:14:00
00279257249EXPA1
64
9,926
BATE
24/09/2021
15:17:17
00279259324EXPA1
115
9,926
BATE
24/09/2021
15:17:17
00279259325EXPA1
57
9,926
BATE
24/09/2021
15:17:17
00279259326EXPA1
404
9,926
BATE
24/09/2021
15:17:17
00279259328EXPA1
24
9,922
BATE
24/09/2021
15:19:11
00279260578EXPA1
285
9,922
BATE
24/09/2021
15:19:11
00279260579EXPA1
73
9,914
BATE
24/09/2021
15:23:23
00279263614EXPA1
32
9,912
BATE
24/09/2021
15:25:00
00279264989EXPA1
338
9,912
BATE
24/09/2021
15:25:00
00279264990EXPA1
293
9,922
CHIX
24/09/2021
07:03:11
00279107056EXPA1
103
9,922
CHIX
24/09/2021
07:03:11
00279107058EXPA1
1110
9,908
CHIX
24/09/2021
07:07:51
00279107805EXPA1
549
9,940
CHIX
24/09/2021
07:17:47
00279109626EXPA1
500
9,940
CHIX
24/09/2021
07:17:47
00279109627EXPA1
404
9,940
CHIX
24/09/2021
07:17:47
00279109628EXPA1
13
9,940
CHIX
24/09/2021
07:20:49
00279110283EXPA1
460
9,962
CHIX
24/09/2021
07:34:17
00279113007EXPA1
393
9,972
CHIX
24/09/2021
07:38:37
00279113871EXPA1
135
9,972
CHIX
24/09/2021
07:38:37
00279113872EXPA1
173
9,972
CHIX
24/09/2021
07:38:37
00279113873EXPA1
281
9,972
CHIX
24/09/2021
07:38:37
00279113874EXPA1
639
9,972
CHIX
24/09/2021
07:38:37
00279113875EXPA1
21
9,964
CHIX
24/09/2021
07:42:42
00279114714EXPA1
281
9,972
CHIX
24/09/2021
07:47:56
00279115803EXPA1
452
9,966
CHIX
24/09/2021
07:50:44
00279116433EXPA1
210
9,936
CHIX
24/09/2021
08:00:03
00279118188EXPA1
179
9,936
CHIX
24/09/2021
08:00:03
00279118189EXPA1
57
9,940
CHIX
24/09/2021
08:03:32
00279118883EXPA1
26
9,940
CHIX
24/09/2021
08:04:42
00279119153EXPA1
45
9,940
CHIX
24/09/2021
08:04:42
00279119154EXPA1
170
9,930
CHIX
24/09/2021
08:17:39
00279121961EXPA1
268
9,930
CHIX
24/09/2021
08:17:39
00279121963EXPA1
99
9,936
CHIX
24/09/2021
08:23:32
00279123173EXPA1
503
9,944
CHIX
24/09/2021
08:31:21
00279124361EXPA1
377
9,954
CHIX
24/09/2021
08:42:14
00279126400EXPA1
521
9,956
CHIX
24/09/2021
08:45:43
00279127180EXPA1
120
9,976
CHIX
24/09/2021
08:51:24
00279128628EXPA1
129
9,976
CHIX
24/09/2021
08:51:24
00279128629EXPA1
286
9,976
CHIX
24/09/2021
08:51:24
00279128630EXPA1
809
9,974
CHIX
24/09/2021
08:57:04
00279129791EXPA1
400
9,974
CHIX
24/09/2021
08:57:04
00279129792EXPA1
200
9,974
CHIX
24/09/2021
08:57:04
00279129793EXPA1
393
9,982
CHIX
24/09/2021
09:01:00
00279130542EXPA1
393
9,982
CHIX
24/09/2021
09:01:00
00279130543EXPA1
9
9,982
CHIX
24/09/2021
09:01:02
00279130550EXPA1
17
9,982
CHIX
24/09/2021
09:01:02
00279130551EXPA1
482
9,978
CHIX
24/09/2021
09:05:14
00279131268EXPA1
416
9,980
CHIX
24/09/2021
09:06:16
00279131411EXPA1
142
9,950
CHIX
24/09/2021
09:12:43
00279132470EXPA1
260
9,958
CHIX
24/09/2021
09:15:06
00279132963EXPA1
384
9,958
CHIX
24/09/2021
09:15:12
00279132996EXPA1
94
9,958
CHIX
24/09/2021
09:19:26
00279133662EXPA1
141
9,958
CHIX
24/09/2021
09:19:26
00279133663EXPA1
171
9,958
CHIX
24/09/2021
09:19:26
00279133664EXPA1
146
9,958
CHIX
24/09/2021
09:21:50
00279134169EXPA1
460
9,958
CHIX
24/09/2021
09:21:50
00279134171EXPA1
133
9,968
CHIX
24/09/2021
09:26:00
00279134855EXPA1
117
9,968
CHIX
24/09/2021
09:26:00
00279134856EXPA1
89
9,968
CHIX
24/09/2021
09:26:00
00279134857EXPA1
27
9,968
CHIX
24/09/2021
09:26:00
00279134858EXPA1
1381
9,968
CHIX
24/09/2021
09:26:00
00279134859EXPA1
536
9,960
CHIX
24/09/2021
09:39:43
00279137311EXPA1
28
9,956
CHIX
24/09/2021
09:45:32
00279138542EXPA1
497
9,934
CHIX
24/09/2021
09:58:33
00279141318EXPA1
280
9,930
CHIX
24/09/2021
10:02:53
00279142336EXPA1
303
9,930
CHIX
24/09/2021
10:02:53
00279142337EXPA1
520
9,952
CHIX
24/09/2021
10:09:10
00279143470EXPA1
44
9,954
CHIX
24/09/2021
10:12:19
00279144046EXPA1
300
9,954
CHIX
24/09/2021
10:12:19
00279144047EXPA1
232
9,954
CHIX
24/09/2021
10:12:20
00279144049EXPA1
420
9,954
CHIX
24/09/2021
10:12:20
00279144050EXPA1
21
9,954
CHIX
24/09/2021
10:12:20
00279144051EXPA1
967
9,962
CHIX
24/09/2021
10:25:38
00279146370EXPA1
200
9,962
CHIX
24/09/2021
10:34:06
00279147732EXPA1
500
9,962
CHIX
24/09/2021
10:34:06
00279147737EXPA1
15
9,966
CHIX
24/09/2021
10:45:17
00279149756EXPA1
487
9,966
CHIX
24/09/2021
10:45:17
00279149757EXPA1
341
9,970
CHIX
24/09/2021
10:52:24
00279150790EXPA1
38
9,970
CHIX
24/09/2021
10:52:24
00279150792EXPA1
279
9,966
CHIX
24/09/2021
10:58:06
00279151754EXPA1
109
9,958
CHIX
24/09/2021
11:06:43
00279153230EXPA1
35
9,958
CHIX
24/09/2021
11:06:43
00279153231EXPA1
10
9,958
CHIX
24/09/2021
11:06:43
00279153232EXPA1
500
9,946
CHIX
24/09/2021
11:17:41
00279155119EXPA1
600
9,946
CHIX
24/09/2021
11:17:41
00279155121EXPA1
83
9,946
CHIX
24/09/2021
11:17:41
00279155122EXPA1
419
9,960
CHIX
24/09/2021
11:24:09
00279156148EXPA1
400
9,960
CHIX
24/09/2021
11:24:09
00279156151EXPA1
156
9,960
CHIX
24/09/2021
11:24:09
00279156152EXPA1
81
9,962
CHIX
24/09/2021
11:34:59
00279157763EXPA1
418
9,962
CHIX
24/09/2021
11:34:59
00279157764EXPA1
101
9,962
CHIX
24/09/2021
11:34:59
00279157767EXPA1
530
9,918
CHIX
24/09/2021
12:07:36
00279163377EXPA1
196
9,910
CHIX
24/09/2021
12:21:00
00279166374EXPA1
291
9,910
CHIX
24/09/2021
12:21:00
00279166375EXPA1
283
9,914
CHIX
24/09/2021
12:24:42
00279167055EXPA1
300
9,920
CHIX
24/09/2021
12:28:04
00279167694EXPA1
400
9,920
CHIX
24/09/2021
12:28:04
00279167695EXPA1
144
9,920
CHIX
24/09/2021
12:28:04
00279167696EXPA1
144
9,920
CHIX
24/09/2021
12:28:04
00279167697EXPA1
165
9,920
CHIX
24/09/2021
12:28:04
00279167698EXPA1
144
9,920
CHIX
24/09/2021
12:28:04
00279167699EXPA1
76
9,920
CHIX
24/09/2021
12:28:04
00279167700EXPA1
22
9,924
CHIX
24/09/2021
12:44:55
00279171851EXPA1
92
9,914
CHIX
24/09/2021
12:48:07
00279172533EXPA1
392
9,912
CHIX
24/09/2021
12:56:15
00279174828EXPA1
407
9,918
CHIX
24/09/2021
12:59:41
00279175800EXPA1
176
9,918
CHIX
24/09/2021
12:59:41
00279175801EXPA1
458
9,924
CHIX
24/09/2021
13:04:13
00279177286EXPA1
389
9,926
CHIX
24/09/2021
13:10:42
00279179129EXPA1
106
9,926
CHIX
24/09/2021
13:10:42
00279179130EXPA1
279
9,918
CHIX
24/09/2021
13:15:50
00279180505EXPA1
28
9,898
CHIX
24/09/2021
13:21:53
00279182381EXPA1
110
9,898
CHIX
24/09/2021
13:21:53
00279182383EXPA1
105
9,898
CHIX
24/09/2021
13:21:53
00279182384EXPA1
8
9,908
CHIX
24/09/2021
13:26:01
00279183685EXPA1
183
9,908
CHIX
24/09/2021
13:26:01
00279183686EXPA1
210
9,902
CHIX
24/09/2021
13:26:17
00279183833EXPA1
240
9,900
CHIX
24/09/2021
13:30:21
00279185521EXPA1
140
9,900
CHIX
24/09/2021
13:30:21
00279185527EXPA1
62
9,900
CHIX
24/09/2021
13:30:21
00279185529EXPA1
63
9,900
CHIX
24/09/2021
13:30:21
00279185531EXPA1
31
9,920
CHIX
24/09/2021
13:31:39
00279186761EXPA1
107
9,920
CHIX
24/09/2021
13:31:39
00279186762EXPA1
82
9,920
CHIX
24/09/2021
13:31:42
00279186841EXPA1
284
9,922
CHIX
24/09/2021
13:31:54
00279187058EXPA1
6
9,922
CHIX
24/09/2021
13:31:54
00279187059EXPA1
113
9,936
CHIX
24/09/2021
13:34:44
00279189169EXPA1
98
9,938
CHIX
24/09/2021
13:35:58
00279190136EXPA1
456
9,940
CHIX
24/09/2021
13:36:25
00279190425EXPA1
390
9,938
CHIX
24/09/2021
13:41:40
00279194147EXPA1
85
9,938
CHIX
24/09/2021
13:44:03
00279196441EXPA1
345
9,922
CHIX
24/09/2021
13:50:27
00279201478EXPA1
20
9,922
CHIX
24/09/2021
13:50:27
00279201479EXPA1
17
9,942
CHIX
24/09/2021
13:58:58
00279207436EXPA1
31
9,942
CHIX
24/09/2021
13:58:58
00279207438EXPA1
67
9,948
CHIX
24/09/2021
14:00:32
00279208987EXPA1
380
9,946
CHIX
24/09/2021
14:04:43
00279211792EXPA1
451
9,952
CHIX
24/09/2021
14:11:51
00279216503EXPA1
82
9,938
CHIX
24/09/2021
14:18:06
00279220652EXPA1
67
9,938
CHIX
24/09/2021
14:18:06
00279220657EXPA1
143
9,938
CHIX
24/09/2021
14:20:10
00279222245EXPA1
170
9,938
CHIX
24/09/2021
14:20:10
00279222247EXPA1
88
9,940
CHIX
24/09/2021
14:22:19
00279223470EXPA1
319
9,940
CHIX
24/09/2021
14:22:19
00279223471EXPA1
4
9,938
CHIX
24/09/2021
14:23:40
00279224411EXPA1
400
9,938
CHIX
24/09/2021
14:23:40
00279224412EXPA1
44
9,938
CHIX
24/09/2021
14:25:49
00279225876EXPA1
94
9,938
CHIX
24/09/2021
14:25:49
00279225877EXPA1
67
9,938
CHIX
24/09/2021
14:25:49
00279225879EXPA1
391
9,938
CHIX
24/09/2021
14:27:31
00279226717EXPA1
66
9,936
CHIX
24/09/2021
14:29:06
00279227511EXPA1
2
9,942
CHIX
24/09/2021
14:29:25
00279227671EXPA1
500
9,942
CHIX
24/09/2021
14:29:25
00279227672EXPA1
1176
9,942
CHIX
24/09/2021
14:29:25
00279227673EXPA1
154
9,936
CHIX
24/09/2021
14:31:32
00279229275EXPA1
182
9,936
CHIX
24/09/2021
14:31:32
00279229276EXPA1
116
9,936
CHIX
24/09/2021
14:31:32
00279229277EXPA1
517
9,934
CHIX
24/09/2021
14:32:57
00279230145EXPA1
67
9,930
CHIX
24/09/2021
14:34:33
00279231132EXPA1
216
9,930
CHIX
24/09/2021
14:34:33
00279231135EXPA1
15
9,930
CHIX
24/09/2021
14:34:33
00279231136EXPA1
109
9,930
CHIX
24/09/2021
14:34:33
00279231137EXPA1
100
9,928
CHIX
24/09/2021
14:36:57
00279232498EXPA1
338
9,928
CHIX
24/09/2021
14:36:57
00279232499EXPA1
477
9,934
CHIX
24/09/2021
14:39:00
00279233957EXPA1
159
9,934
CHIX
24/09/2021
14:39:00
00279233958EXPA1
110
9,934
CHIX
24/09/2021
14:39:00
00279233962EXPA1
68
9,934
CHIX
24/09/2021
14:39:00
00279233964EXPA1
223
9,934
CHIX
24/09/2021
14:39:00
00279233965EXPA1
312
9,934
CHIX
24/09/2021
14:39:00
00279233966EXPA1
776
9,934
CHIX
24/09/2021
14:42:00
00279235768EXPA1
67
9,930
CHIX
24/09/2021
14:43:36
00279236838EXPA1
1478
9,938
CHIX
24/09/2021
14:47:30
00279239380EXPA1
189
9,938
CHIX
24/09/2021
14:47:30
00279239381EXPA1
260
9,936
CHIX
24/09/2021
14:50:56
00279241740EXPA1
500
9,936
CHIX
24/09/2021
14:50:56
00279241742EXPA1
498
9,936
CHIX
24/09/2021
14:50:56
00279241743EXPA1
417
9,934
CHIX
24/09/2021
14:51:34
00279242209EXPA1
164
9,936
CHIX
24/09/2021
14:52:56
00279242957EXPA1
300
9,936
CHIX
24/09/2021
14:52:56
00279242961EXPA1
262
9,932
CHIX
24/09/2021
14:57:06
00279245635EXPA1
32
9,932
CHIX
24/09/2021
14:58:20
00279246380EXPA1
334
9,922
CHIX
24/09/2021
15:01:51
00279248988EXPA1
9
9,924
CHIX
24/09/2021
15:03:04
00279249788EXPA1
10
9,924
CHIX
24/09/2021
15:03:04
00279249791EXPA1
37
9,924
CHIX
24/09/2021
15:03:04
00279249792EXPA1
356
9,924
CHIX
24/09/2021
15:03:04
00279249793EXPA1
17
9,924
CHIX
24/09/2021
15:03:04
00279249794EXPA1
100
9,918
CHIX
24/09/2021
15:05:24
00279251373EXPA1
97
9,918
CHIX
24/09/2021
15:05:24
00279251376EXPA1
619
9,918
CHIX
24/09/2021
15:05:24
00279251377EXPA1
106
9,922
CHIX
24/09/2021
15:09:15
00279254031EXPA1
114
9,922
CHIX
24/09/2021
15:09:15
00279254034EXPA1
200
9,922
CHIX
24/09/2021
15:09:15
00279254036EXPA1
87
9,922
CHIX
24/09/2021
15:09:15
00279254037EXPA1
200
9,922
CHIX
24/09/2021
15:09:15
00279254038EXPA1
132
9,922
CHIX
24/09/2021
15:09:15
00279254040EXPA1
55
9,922
CHIX
24/09/2021
15:09:15
00279254041EXPA1
25
9,922
CHIX
24/09/2021
15:09:15
00279254042EXPA1
580
9,922
CHIX
24/09/2021
15:09:15
00279254043EXPA1
102
9,922
CHIX
24/09/2021
15:09:15
00279254068EXPA1
483
9,926
CHIX
24/09/2021
15:16:22
00279258794EXPA1
607
9,926
CHIX
24/09/2021
15:17:17
00279259327EXPA1
79
9,926
CHIX
24/09/2021
15:17:17
00279259329EXPA1
550
9,922
CHIX
24/09/2021
15:19:11
00279260581EXPA1
67
9,912
CHIX
24/09/2021
15:22:45
00279263169EXPA1
170
9,912
CHIX
24/09/2021
15:22:45
00279263170EXPA1
413
9,914
CHIX
24/09/2021
15:23:23
00279263617EXPA1
736
9,914
CHIX
24/09/2021
15:23:23
00279263625EXPA1
194
9,914
CHIX
24/09/2021
15:23:23
00279263626EXPA1
71
9,914
CHIX
24/09/2021
15:23:23
00279263627EXPA1
256
9,922
TRQX
24/09/2021
07:03:11
00279107054EXPA1
40
9,922
TRQX
24/09/2021
07:03:11
00279107055EXPA1
94
9,926
TRQX
24/09/2021
07:12:29
00279108628EXPA1
360
9,926
TRQX
24/09/2021
07:12:29
00279108629EXPA1
190
9,938
TRQX
24/09/2021
07:19:22
00279109943EXPA1
500
9,938
TRQX
24/09/2021
07:19:22
00279109944EXPA1
1336
9,942
TRQX
24/09/2021
07:27:58
00279111566EXPA1
77
9,942
TRQX
24/09/2021
07:27:58
00279111568EXPA1
185
9,942
TRQX
24/09/2021
07:27:58
00279111569EXPA1
58
9,936
TRQX
24/09/2021
08:00:03
00279118185EXPA1
279
9,936
TRQX
24/09/2021
08:00:03
00279118187EXPA1
489
9,950
TRQX
24/09/2021
08:33:59
00279124864EXPA1
7
9,950
TRQX
24/09/2021
08:33:59
00279124866EXPA1
17
9,950
TRQX
24/09/2021
08:33:59
00279124867EXPA1
76
9,950
TRQX
24/09/2021
08:33:59
00279124868EXPA1
190
9,958
TRQX
24/09/2021
09:15:06
00279132960EXPA1
1456
9,942
TRQX
24/09/2021
09:52:32
00279139908EXPA1
190
9,930
TRQX
24/09/2021
10:02:53
00279142334EXPA1
27
9,962
TRQX
24/09/2021
10:25:38
00279146369EXPA1
348
9,962
TRQX
24/09/2021
10:25:38
00279146371EXPA1
151
9,956
TRQX
24/09/2021
10:32:11
00279147312EXPA1
14
9,956
TRQX
24/09/2021
10:32:11
00279147313EXPA1
900
9,960
TRQX
24/09/2021
10:39:41
00279148865EXPA1
415
9,960
TRQX
24/09/2021
10:39:41
00279148866EXPA1
190
9,970
TRQX
24/09/2021
10:52:24
00279150771EXPA1
100
9,968
TRQX
24/09/2021
10:58:09
00279151756EXPA1
190
9,968
TRQX
24/09/2021
10:58:09
00279151757EXPA1
633
9,968
TRQX
24/09/2021
10:58:09
00279151758EXPA1
100
9,968
TRQX
24/09/2021
10:58:09
00279151759EXPA1
100
9,960
TRQX
24/09/2021
11:06:43
00279153227EXPA1
1053
9,960
TRQX
24/09/2021
11:06:43
00279153233EXPA1
164
9,928
TRQX
24/09/2021
11:55:47
00279161250EXPA1
190
9,928
TRQX
24/09/2021
11:55:47
00279161251EXPA1
100
9,928
TRQX
24/09/2021
11:55:47
00279161252EXPA1
950
9,928
TRQX
24/09/2021
11:55:47
00279161253EXPA1
424
9,920
TRQX
24/09/2021
12:05:34
00279163005EXPA1
190
9,902
TRQX
24/09/2021
13:26:17
00279183828EXPA1
72
9,900
TRQX
24/09/2021
13:30:14
00279185440EXPA1
51
9,940
TRQX
24/09/2021
13:44:03
00279196449EXPA1
765
9,940
TRQX
24/09/2021
13:44:03
00279196450EXPA1
113
9,922
TRQX
24/09/2021
13:50:27
00279201481EXPA1
769
9,932
TRQX
24/09/2021
13:55:54
00279205339EXPA1
827
9,932
TRQX
24/09/2021
13:55:54
00279205341EXPA1
120
9,944
TRQX
24/09/2021
14:01:32
00279209680EXPA1
15
9,944
TRQX
24/09/2021
14:01:32
00279209681EXPA1
308
9,944
TRQX
24/09/2021
14:01:32
00279209683EXPA1
394
9,950
TRQX
24/09/2021
14:11:01
00279216001EXPA1
1484
9,948
TRQX
24/09/2021
14:16:13
00279219460EXPA1
567
9,948
TRQX
24/09/2021
14:16:16
00279219515EXPA1
246
9,938
TRQX
24/09/2021
14:25:49
00279225875EXPA1
3
9,930
TRQX
24/09/2021
14:34:33
00279231128EXPA1
73
9,930
TRQX
24/09/2021
14:34:33
00279231131EXPA1
48
9,930
TRQX
24/09/2021
14:34:33
00279231133EXPA1
295
9,930
TRQX
24/09/2021
14:43:36
00279236839EXPA1
72
9,930
TRQX
24/09/2021
14:43:36
00279236841EXPA1
46
9,930
TRQX
24/09/2021
14:46:24
00279238730EXPA1
77
9,934
TRQX
24/09/2021
14:51:34
00279242208EXPA1
5
9,932
TRQX
24/09/2021
14:55:29
00279244672EXPA1
38
9,932
TRQX
24/09/2021
14:55:29
00279244673EXPA1
242
9,932
TRQX
24/09/2021
14:55:29
00279244674EXPA1
1078
9,932
TRQX
24/09/2021
14:55:29
00279244675EXPA1
497
9,932
TRQX
24/09/2021
14:57:06
00279245636EXPA1
3
9,932
TRQX
24/09/2021
14:58:20
00279246375EXPA1
465
9,922
TRQX
24/09/2021
15:01:51
00279248986EXPA1
366
9,918
TRQX
24/09/2021
15:05:24
00279251375EXPA1
69
9,918
TRQX
24/09/2021
15:06:31
00279252151EXPA1
361
9,914
TRQX
24/09/2021
15:07:14
00279252541EXPA1
458
9,918
TRQX
24/09/2021
15:08:32
00279253478EXPA1
104
9,926
TRQX
24/09/2021
15:17:17
00279259323EXPA1
5
9,922
TRQX
24/09/2021
15:19:11
00279260584EXPA1
5
9,914
TRQX
24/09/2021
15:23:23
00279263620EXPA1
26
9,914
TRQX
24/09/2021
15:23:23
00279263623EXPA1
22
9,914
TRQX
24/09/2021
15:23:23
00279263624EXPA1
578
9,970
XLON
24/09/2021
07:00:18
00279106145EXPA1
693
9,946
XLON
24/09/2021
07:01:35
00279106754EXPA1
1078
9,916
XLON
24/09/2021
07:05:41
00279107420EXPA1
350
9,916
XLON
24/09/2021
07:05:41
00279107421EXPA1
592
9,890
XLON
24/09/2021
07:06:35
00279107570EXPA1
12
9,916
XLON
24/09/2021
07:09:12
00279108003EXPA1
1002
9,916
XLON
24/09/2021
07:09:12
00279108004EXPA1
105
9,924
XLON
24/09/2021
07:10:43
00279108310EXPA1
957
9,924
XLON
24/09/2021
07:10:43
00279108311EXPA1
360
9,916
XLON
24/09/2021
07:13:37
00279108793EXPA1
202
9,916
XLON
24/09/2021
07:13:37
00279108794EXPA1
591
9,924
XLON
24/09/2021
07:14:36
00279108968EXPA1
723
9,928
XLON
24/09/2021
07:15:45
00279109169EXPA1
186
9,928
XLON
24/09/2021
07:15:45
00279109170EXPA1
272
9,938
XLON
24/09/2021
07:19:22
00279109945EXPA1
22
9,944
XLON
24/09/2021
07:21:32
00279110454EXPA1
60
9,946
XLON
24/09/2021
07:21:32
00279110456EXPA1
1495
9,946
XLON
24/09/2021
07:21:32
00279110457EXPA1
538
9,934
XLON
24/09/2021
07:23:10
00279110760EXPA1
200
9,934
XLON
24/09/2021
07:24:31
00279111001EXPA1
240
9,934
XLON
24/09/2021
07:24:31
00279111002EXPA1
531
9,934
XLON
24/09/2021
07:24:31
00279111003EXPA1
325
9,928
XLON
24/09/2021
07:25:42
00279111234EXPA1
95
9,928
XLON
24/09/2021
07:25:42
00279111235EXPA1
41
9,938
XLON
24/09/2021
07:27:25
00279111481EXPA1
532
9,940
XLON
24/09/2021
07:29:56
00279111937EXPA1
200
9,938
XLON
24/09/2021
07:31:04
00279112219EXPA1
210
9,938
XLON
24/09/2021
07:31:04
00279112220EXPA1
718
9,938
XLON
24/09/2021
07:31:04
00279112221EXPA1
455
9,940
XLON
24/09/2021
07:32:50
00279112669EXPA1
362
9,962
XLON
24/09/2021
07:34:17
00279113008EXPA1
619
9,962
XLON
24/09/2021
07:34:17
00279113009EXPA1
635
9,968
XLON
24/09/2021
07:36:02
00279113420EXPA1
16
9,964
XLON
24/09/2021
07:38:05
00279113745EXPA1
60
9,964
XLON
24/09/2021
07:38:05
00279113746EXPA1
430
9,964
XLON
24/09/2021
07:41:03
00279114375EXPA1
79
9,964
XLON
24/09/2021
07:41:03
00279114376EXPA1
10
9,968
XLON
24/09/2021
07:44:01
00279115067EXPA1
1518
9,972
XLON
24/09/2021
07:44:06
00279115084EXPA1
427
9,970
XLON
24/09/2021
07:44:40
00279115196EXPA1
484
9,968
XLON
24/09/2021
07:45:36
00279115388EXPA1
200
9,972
XLON
24/09/2021
07:47:56
00279115802EXPA1
486
9,970
XLON
24/09/2021
07:48:13
00279115856EXPA1
903
9,966
XLON
24/09/2021
07:50:44
00279116434EXPA1
521
9,958
XLON
24/09/2021
07:52:00
00279116672EXPA1
60
9,958
XLON
24/09/2021
07:53:16
00279116904EXPA1
577
9,958
XLON
24/09/2021
07:53:16
00279116905EXPA1
100
9,956
XLON
24/09/2021
07:55:05
00279117230EXPA1
340
9,956
XLON
24/09/2021
07:55:05
00279117231EXPA1
150
9,948
XLON
24/09/2021
07:55:44
00279117377EXPA1
441
9,948
XLON
24/09/2021
07:55:44
00279117378EXPA1
116
9,948
XLON
24/09/2021
07:55:44
00279117379EXPA1
556
9,938
XLON
24/09/2021
07:57:21
00279117694EXPA1
71
9,936
XLON
24/09/2021
07:58:20
00279117906EXPA1
62
9,936
XLON
24/09/2021
08:00:04
00279118207EXPA1
419
9,936
XLON
24/09/2021
08:00:05
00279118217EXPA1
387
9,930
XLON
24/09/2021
08:00:44
00279118307EXPA1
343
9,940
XLON
24/09/2021
08:03:31
00279118882EXPA1
38
9,940
XLON
24/09/2021
08:03:32
00279118884EXPA1
543
9,940
XLON
24/09/2021
08:03:32
00279118885EXPA1
171
9,940
XLON
24/09/2021
08:04:48
00279119189EXPA1
675
9,938
XLON
24/09/2021
08:05:10
00279119334EXPA1
200
9,942
XLON
24/09/2021
08:07:36
00279119854EXPA1
370
9,942
XLON
24/09/2021
08:07:36
00279119855EXPA1
284
9,942
XLON
24/09/2021
08:07:36
00279119856EXPA1
629
9,942
XLON
24/09/2021
08:07:50
00279119901EXPA1
38
9,942
XLON
24/09/2021
08:07:50
00279119902EXPA1
597
9,932
XLON
24/09/2021
08:10:12
00279120416EXPA1
200
9,934
XLON
24/09/2021
08:12:25
00279120856EXPA1
145
9,934
XLON
24/09/2021
08:12:25
00279120857EXPA1
767
9,934
XLON
24/09/2021
08:12:48
00279120927EXPA1
524
9,930
XLON
24/09/2021
08:14:53
00279121284EXPA1
187
9,930
XLON
24/09/2021
08:14:53
00279121286EXPA1
140
9,928
XLON
24/09/2021
08:16:40
00279121759EXPA1
667
9,930
XLON
24/09/2021
08:17:39
00279121962EXPA1
191
9,930
XLON
24/09/2021
08:17:39
00279121964EXPA1
558
9,928
XLON
24/09/2021
08:19:27
00279122304EXPA1
200
9,926
XLON
24/09/2021
08:21:33
00279122794EXPA1
145
9,926
XLON
24/09/2021
08:21:33
00279122795EXPA1
200
9,928
XLON
24/09/2021
08:22:07
00279122899EXPA1
153
9,928
XLON
24/09/2021
08:22:07
00279122900EXPA1
15
9,934
XLON
24/09/2021
08:23:32
00279123172EXPA1
200
9,936
XLON
24/09/2021
08:23:32
00279123174EXPA1
190
9,936
XLON
24/09/2021
08:23:32
00279123175EXPA1
31
9,936
XLON
24/09/2021
08:23:32
00279123176EXPA1
575
9,942
XLON
24/09/2021
08:24:33
00279123272EXPA1
133
9,936
XLON
24/09/2021
08:25:49
00279123511EXPA1
340
9,936
XLON
24/09/2021
08:25:49
00279123513EXPA1
103
9,932
XLON
24/09/2021
08:26:12
00279123606EXPA1
459
9,932
XLON
24/09/2021
08:26:12
00279123607EXPA1
127
9,934
XLON
24/09/2021
08:29:05
00279124034EXPA1
342
9,934
XLON
24/09/2021
08:29:05
00279124036EXPA1
322
9,934
XLON
24/09/2021
08:29:05
00279124037EXPA1
10
9,934
XLON
24/09/2021
08:29:05
00279124038EXPA1
53
9,944
XLON
24/09/2021
08:31:21
00279124362EXPA1
1052
9,944
XLON
24/09/2021
08:31:21
00279124363EXPA1
602
9,950
XLON
24/09/2021
08:35:58
00279125253EXPA1
499
9,944
XLON
24/09/2021
08:37:43
00279125638EXPA1
83
9,944
XLON
24/09/2021
08:37:43
00279125639EXPA1
498
9,948
XLON
24/09/2021
08:39:29
00279125906EXPA1
117
9,954
XLON
24/09/2021
08:41:49
00279126326EXPA1
30
9,954
XLON
24/09/2021
08:41:49
00279126327EXPA1
252
9,954
XLON
24/09/2021
08:42:14
00279126401EXPA1
652
9,954
XLON
24/09/2021
08:42:14
00279126402EXPA1
1167
9,956
XLON
24/09/2021
08:45:43
00279127181EXPA1
238
9,976
XLON
24/09/2021
08:51:24
00279128631EXPA1
1057
9,976
XLON
24/09/2021
08:51:24
00279128632EXPA1
124
9,976
XLON
24/09/2021
08:52:06
00279128756EXPA1
456
9,976
XLON
24/09/2021
08:52:06
00279128758EXPA1
447
9,976
XLON
24/09/2021
08:55:17
00279129483EXPA1
157
9,974
XLON
24/09/2021
08:57:04
00279129794EXPA1
140
9,974
XLON
24/09/2021
08:57:04
00279129795EXPA1
26
9,974
XLON
24/09/2021
08:57:04
00279129796EXPA1
145
9,982
XLON
24/09/2021
09:01:00
00279130544EXPA1
148
9,982
XLON
24/09/2021
09:01:00
00279130545EXPA1
12
9,982
XLON
24/09/2021
09:01:00
00279130546EXPA1
328
9,978
XLON
24/09/2021
09:02:25
00279130795EXPA1
79
9,978
XLON
24/09/2021
09:02:25
00279130796EXPA1
902
9,980
XLON
24/09/2021
09:06:16
00279131412EXPA1
284
9,972
XLON
24/09/2021
09:09:10
00279131821EXPA1
251
9,972
XLON
24/09/2021
09:09:11
00279131823EXPA1
639
9,972
XLON
24/09/2021
09:09:11
00279131824EXPA1
200
9,950
XLON
24/09/2021
09:12:43
00279132471EXPA1
370
9,958
XLON
24/09/2021
09:15:06
00279132962EXPA1
144
9,958
XLON
24/09/2021
09:15:06
00279132971EXPA1
739
9,958
XLON
24/09/2021
09:15:12
00279132997EXPA1
70
9,958
XLON
24/09/2021
09:19:26
00279133661EXPA1
1134
9,958
XLON
24/09/2021
09:21:50
00279134172EXPA1
565
9,964
XLON
24/09/2021
09:28:28
00279135276EXPA1
500
9,958
XLON
24/09/2021
09:29:39
00279135618EXPA1
3
9,958
XLON
24/09/2021
09:29:39
00279135619EXPA1
510
9,956
XLON
24/09/2021
09:31:55
00279136020EXPA1
113
9,952
XLON
24/09/2021
09:32:18
00279136129EXPA1
15
9,952
XLON
24/09/2021
09:32:18
00279136130EXPA1
366
9,952
XLON
24/09/2021
09:32:18
00279136131EXPA1
1557
9,956
XLON
24/09/2021
09:35:54
00279136751EXPA1
1050
9,960
XLON
24/09/2021
09:39:43
00279137312EXPA1
413
9,954
XLON
24/09/2021
09:43:33
00279138049EXPA1
116
9,954
XLON
24/09/2021
09:43:33
00279138050EXPA1
750
9,956
XLON
24/09/2021
09:45:32
00279138543EXPA1
231
9,956
XLON
24/09/2021
09:45:32
00279138544EXPA1
21
9,956
XLON
24/09/2021
09:45:32
00279138545EXPA1
460
9,958
XLON
24/09/2021
09:45:52
00279138622EXPA1
574
9,950
XLON
24/09/2021
09:48:16
00279139044EXPA1
540
9,942
XLON
24/09/2021
09:48:49
00279139119EXPA1
206
9,930
XLON
24/09/2021
09:56:23
00279140793EXPA1
313
9,930
XLON
24/09/2021
09:56:23
00279140794EXPA1
200
9,934
XLON
24/09/2021
09:58:11
00279141200EXPA1
142
9,934
XLON
24/09/2021
09:58:11
00279141201EXPA1
30
9,934
XLON
24/09/2021
09:58:33
00279141320EXPA1
879
9,934
XLON
24/09/2021
09:58:33
00279141321EXPA1
357
9,936
XLON
24/09/2021
10:01:20
00279141972EXPA1
200
9,930
XLON
24/09/2021
10:02:53
00279142335EXPA1
202
9,930
XLON
24/09/2021
10:04:55
00279142721EXPA1
466
9,928
XLON
24/09/2021
10:05:19
00279142806EXPA1
200
9,948
XLON
24/09/2021
10:08:15
00279143311EXPA1
200
9,952
XLON
24/09/2021
10:09:10
00279143471EXPA1
839
9,952
XLON
24/09/2021
10:09:10
00279143472EXPA1
478
9,952
XLON
24/09/2021
10:14:17
00279144374EXPA1
55
9,948
XLON
24/09/2021
10:15:09
00279144563EXPA1
65
9,948
XLON
24/09/2021
10:15:09
00279144564EXPA1
112
9,948
XLON
24/09/2021
10:15:09
00279144565EXPA1
259
9,948
XLON
24/09/2021
10:15:09
00279144566EXPA1
447
9,950
XLON
24/09/2021
10:18:29
00279144958EXPA1
86
9,950
XLON
24/09/2021
10:18:29
00279144959EXPA1
474
9,950
XLON
24/09/2021
10:18:45
00279145026EXPA1
55
9,948
XLON
24/09/2021
10:20:00
00279145220EXPA1
64
9,948
XLON
24/09/2021
10:20:00
00279145221EXPA1
296
9,948
XLON
24/09/2021
10:20:00
00279145222EXPA1
55
9,948
XLON
24/09/2021
10:20:00
00279145223EXPA1
84
9,948
XLON
24/09/2021
10:20:28
00279145302EXPA1
109
9,946
XLON
24/09/2021
10:21:04
00279145413EXPA1
431
9,946
XLON
24/09/2021
10:21:04
00279145414EXPA1
476
9,954
XLON
24/09/2021
10:27:47
00279146701EXPA1
200
9,962
XLON
24/09/2021
10:34:06
00279147733EXPA1
221
9,962
XLON
24/09/2021
10:34:06
00279147735EXPA1
602
9,962
XLON
24/09/2021
10:34:08
00279147789EXPA1
170
9,962
XLON
24/09/2021
10:34:08
00279147790EXPA1
200
9,958
XLON
24/09/2021
10:37:52
00279148507EXPA1
420
9,958
XLON
24/09/2021
10:37:52
00279148508EXPA1
23
9,966
XLON
24/09/2021
10:45:17
00279149754EXPA1
937
9,966
XLON
24/09/2021
10:45:17
00279149755EXPA1
200
9,966
XLON
24/09/2021
10:45:17
00279149758EXPA1
158
9,966
XLON
24/09/2021
10:45:17
00279149759EXPA1
532
9,968
XLON
24/09/2021
10:50:18
00279150541EXPA1
73
9,968
XLON
24/09/2021
10:50:18
00279150542EXPA1
153
9,970
XLON
24/09/2021
10:52:24
00279150772EXPA1
118
9,970
XLON
24/09/2021
10:52:24
00279150773EXPA1
751
9,970
XLON
24/09/2021
10:52:24
00279150781EXPA1
532
9,966
XLON
24/09/2021
11:00:31
00279152173EXPA1
166
9,964
XLON
24/09/2021
11:03:50
00279152718EXPA1
330
9,964
XLON
24/09/2021
11:03:50
00279152720EXPA1
49
9,958
XLON
24/09/2021
11:06:43
00279153228EXPA1
423
9,958
XLON
24/09/2021
11:06:43
00279153229EXPA1
116
9,950
XLON
24/09/2021
11:10:22
00279153900EXPA1
508
9,950
XLON
24/09/2021
11:10:22
00279153901EXPA1
428
9,946
XLON
24/09/2021
11:12:20
00279154141EXPA1
176
9,946
XLON
24/09/2021
11:12:20
00279154142EXPA1
519
9,946
XLON
24/09/2021
11:17:16
00279155067EXPA1
226
9,960
XLON
24/09/2021
11:24:09
00279156149EXPA1
672
9,960
XLON
24/09/2021
11:24:09
00279156150EXPA1
430
9,958
XLON
24/09/2021
11:32:07
00279157366EXPA1
184
9,962
XLON
24/09/2021
11:34:59
00279157765EXPA1
458
9,962
XLON
24/09/2021
11:34:59
00279157766EXPA1
84
9,950
XLON
24/09/2021
11:38:28
00279158329EXPA1
418
9,950
XLON
24/09/2021
11:38:28
00279158330EXPA1
287
9,950
XLON
24/09/2021
11:38:28
00279158331EXPA1
497
9,946
XLON
24/09/2021
11:40:29
00279158674EXPA1
453
9,940
XLON
24/09/2021
11:41:36
00279159004EXPA1
400
9,934
XLON
24/09/2021
11:44:15
00279159327EXPA1
200
9,928
XLON
24/09/2021
11:46:53
00279159734EXPA1
383
9,928
XLON
24/09/2021
11:46:53
00279159735EXPA1
474
9,928
XLON
24/09/2021
11:46:53
00279159737EXPA1
241
9,928
XLON
24/09/2021
11:46:53
00279159739EXPA1
49
9,928
XLON
24/09/2021
11:46:53
00279159740EXPA1
144
9,928
XLON
24/09/2021
11:46:53
00279159741EXPA1
200
9,928
XLON
24/09/2021
11:51:32
00279160394EXPA1
252
9,928
XLON
24/09/2021
11:51:32
00279160395EXPA1
139
9,928
XLON
24/09/2021
11:51:32
00279160396EXPA1
209
9,928
XLON
24/09/2021
11:51:32
00279160397EXPA1
49
9,928
XLON
24/09/2021
11:51:32
00279160398EXPA1
14
9,928
XLON
24/09/2021
11:51:32
00279160399EXPA1
483
9,926
XLON
24/09/2021
11:52:19
00279160517EXPA1
447
9,926
XLON
24/09/2021
11:58:47
00279161706EXPA1
200
9,922
XLON
24/09/2021
12:01:52
00279162334EXPA1
234
9,922
XLON
24/09/2021
12:01:52
00279162336EXPA1
200
9,918
XLON
24/09/2021
12:07:36
00279163378EXPA1
347
9,920
XLON
24/09/2021
12:08:26
00279163523EXPA1
496
9,920
XLON
24/09/2021
12:08:47
00279163611EXPA1
706
9,910
XLON
24/09/2021
12:11:11
00279164065EXPA1
429
9,904
XLON
24/09/2021
12:12:50
00279164410EXPA1
740
9,898
XLON
24/09/2021
12:13:19
00279164532EXPA1
580
9,898
XLON
24/09/2021
12:16:05
00279165130EXPA1
495
9,908
XLON
24/09/2021
12:18:38
00279165805EXPA1
890
9,910
XLON
24/09/2021
12:21:00
00279166376EXPA1
61
9,910
XLON
24/09/2021
12:21:00
00279166377EXPA1
354
9,914
XLON
24/09/2021
12:24:42
00279167056EXPA1
200
9,920
XLON
24/09/2021
12:28:04
00279167693EXPA1
478
9,920
XLON
24/09/2021
12:30:20
00279168170EXPA1
167
9,920
XLON
24/09/2021
12:32:30
00279168724EXPA1
457
9,920
XLON
24/09/2021
12:32:30
00279168725EXPA1
570
9,920
XLON
24/09/2021
12:32:30
00279168726EXPA1
200
9,908
XLON
24/09/2021
12:34:42
00279169316EXPA1
448
9,908
XLON
24/09/2021
12:34:42
00279169317EXPA1
426
9,910
XLON
24/09/2021
12:37:00
00279169918EXPA1
434
9,910
XLON
24/09/2021
12:37:00
00279169919EXPA1
161
9,910
XLON
24/09/2021
12:38:00
00279170137EXPA1
290
9,910
XLON
24/09/2021
12:38:00
00279170138EXPA1
239
9,910
XLON
24/09/2021
12:38:00
00279170139EXPA1
253
9,910
XLON
24/09/2021
12:39:01
00279170362EXPA1
122
9,910
XLON
24/09/2021
12:39:01
00279170363EXPA1
665
9,924
XLON
24/09/2021
12:44:55
00279171849EXPA1
1301
9,924
XLON
24/09/2021
12:44:55
00279171850EXPA1
485
9,914
XLON
24/09/2021
12:46:23
00279172117EXPA1
371
9,914
XLON
24/09/2021
12:48:07
00279172532EXPA1
245
9,914
XLON
24/09/2021
12:48:07
00279172534EXPA1
32
9,914
XLON
24/09/2021
12:48:07
00279172535EXPA1
226
9,914
XLON
24/09/2021
12:48:07
00279172536EXPA1
245
9,906
XLON
24/09/2021
12:50:40
00279173304EXPA1
352
9,906
XLON
24/09/2021
12:50:40
00279173305EXPA1
220
9,908
XLON
24/09/2021
12:52:40
00279173799EXPA1
285
9,908
XLON
24/09/2021
12:52:40
00279173800EXPA1
328
9,908
XLON
24/09/2021
12:52:40
00279173801EXPA1
200
9,910
XLON
24/09/2021
12:55:16
00279174453EXPA1
304
9,910
XLON
24/09/2021
12:55:16
00279174454EXPA1
852
9,912
XLON
24/09/2021
12:56:15
00279174827EXPA1
175
9,912
XLON
24/09/2021
12:56:15
00279174829EXPA1
838
9,918
XLON
24/09/2021
12:59:41
00279175799EXPA1
301
9,910
XLON
24/09/2021
13:00:59
00279176403EXPA1
416
9,912
XLON
24/09/2021
13:02:55
00279176938EXPA1
200
9,924
XLON
24/09/2021
13:04:13
00279177283EXPA1
387
9,924
XLON
24/09/2021
13:04:13
00279177284EXPA1
87
9,924
XLON
24/09/2021
13:04:13
00279177285EXPA1
145
9,924
XLON
24/09/2021
13:04:13
00279177287EXPA1
250
9,920
XLON
24/09/2021
13:06:44
00279177955EXPA1
227
9,920
XLON
24/09/2021
13:07:11
00279178058EXPA1
251
9,920
XLON
24/09/2021
13:08:06
00279178383EXPA1
256
9,920
XLON
24/09/2021
13:08:06
00279178384EXPA1
100
9,922
XLON
24/09/2021
13:08:52
00279178585EXPA1
321
9,922
XLON
24/09/2021
13:08:52
00279178586EXPA1
1031
9,926
XLON
24/09/2021
13:10:42
00279179131EXPA1
300
9,920
XLON
24/09/2021
13:13:29
00279179857EXPA1
50
9,920
XLON
24/09/2021
13:13:29
00279179858EXPA1
102
9,920
XLON
24/09/2021
13:13:29
00279179860EXPA1
355
9,922
XLON
24/09/2021
13:14:04
00279179982EXPA1
200
9,918
XLON
24/09/2021
13:15:50
00279180504EXPA1
418
9,916
XLON
24/09/2021
13:16:41
00279180704EXPA1
389
9,916
XLON
24/09/2021
13:17:17
00279180888EXPA1
22
9,916
XLON
24/09/2021
13:17:17
00279180889EXPA1
182
9,914
XLON
24/09/2021
13:18:30
00279181291EXPA1
357
9,914
XLON
24/09/2021
13:18:30
00279181292EXPA1
571
9,902
XLON
24/09/2021
13:19:03
00279181462EXPA1
200
9,898
XLON
24/09/2021
13:21:53
00279182382EXPA1
49
9,898
XLON
24/09/2021
13:21:53
00279182385EXPA1
70
9,898
XLON
24/09/2021
13:21:53
00279182386EXPA1
838
9,898
XLON
24/09/2021
13:22:17
00279182482EXPA1
113
9,894
XLON
24/09/2021
13:22:55
00279182659EXPA1
334
9,894
XLON
24/09/2021
13:22:55
00279182660EXPA1
370
9,902
XLON
24/09/2021
13:26:17
00279183830EXPA1
284
9,902
XLON
24/09/2021
13:26:17
00279183831EXPA1
104
9,904
XLON
24/09/2021
13:26:17
00279183832EXPA1
250
9,902
XLON
24/09/2021
13:27:38
00279184239EXPA1
169
9,902
XLON
24/09/2021
13:27:38
00279184240EXPA1
25
9,902
XLON
24/09/2021
13:27:38
00279184241EXPA1
442
9,898
XLON
24/09/2021
13:28:58
00279184647EXPA1
240
9,900
XLON
24/09/2021
13:30:21
00279185523EXPA1
200
9,900
XLON
24/09/2021
13:30:21
00279185525EXPA1
49
9,900
XLON
24/09/2021
13:30:21
00279185528EXPA1
170
9,900
XLON
24/09/2021
13:30:21
00279185530EXPA1
200
9,922
XLON
24/09/2021
13:31:54
00279187057EXPA1
314
9,922
XLON
24/09/2021
13:31:54
00279187066EXPA1
492
9,922
XLON
24/09/2021
13:31:54
00279187067EXPA1
773
9,912
XLON
24/09/2021
13:32:41
00279187654EXPA1
105
9,912
XLON
24/09/2021
13:32:41
00279187656EXPA1
573
9,932
XLON
24/09/2021
13:34:17
00279188869EXPA1
200
9,936
XLON
24/09/2021
13:34:44
00279189168EXPA1
200
9,936
XLON
24/09/2021
13:34:44
00279189170EXPA1
77
9,936
XLON
24/09/2021
13:35:04
00279189543EXPA1
608
9,936
XLON
24/09/2021
13:35:04
00279189544EXPA1
63
9,936
XLON
24/09/2021
13:35:05
00279189549EXPA1
328
9,940
XLON
24/09/2021
13:36:25
00279190426EXPA1
735
9,940
XLON
24/09/2021
13:36:25
00279190427EXPA1
140
9,928
XLON
24/09/2021
13:37:27
00279191268EXPA1
399
9,928
XLON
24/09/2021
13:37:27
00279191269EXPA1
312
9,932
XLON
24/09/2021
13:38:40
00279192122EXPA1
279
9,932
XLON
24/09/2021
13:38:40
00279192123EXPA1
6
9,932
XLON
24/09/2021
13:39:56
00279193047EXPA1
59
9,932
XLON
24/09/2021
13:39:56
00279193048EXPA1
1807
9,932
XLON
24/09/2021
13:39:56
00279193049EXPA1
820
9,938
XLON
24/09/2021
13:41:40
00279194148EXPA1
518
9,940
XLON
24/09/2021
13:43:05
00279195708EXPA1
28
9,938
XLON
24/09/2021
13:44:03
00279196443EXPA1
370
9,940
XLON
24/09/2021
13:44:03
00279196446EXPA1
73
9,940
XLON
24/09/2021
13:44:03
00279196447EXPA1
259
9,940
XLON
24/09/2021
13:44:03
00279196448EXPA1
540
9,940
XLON
24/09/2021
13:45:24
00279197535EXPA1
65
9,928
XLON
24/09/2021
13:46:44
00279198642EXPA1
74
9,928
XLON
24/09/2021
13:46:44
00279198643EXPA1
438
9,928
XLON
24/09/2021
13:46:55
00279198792EXPA1
512
9,924
XLON
24/09/2021
13:47:38
00279199370EXPA1
746
9,922
XLON
24/09/2021
13:50:27
00279201480EXPA1
276
9,920
XLON
24/09/2021
13:51:50
00279202507EXPA1
209
9,920
XLON
24/09/2021
13:51:50
00279202508EXPA1
26
9,920
XLON
24/09/2021
13:51:50
00279202509EXPA1
527
9,932
XLON
24/09/2021
13:54:45
00279204640EXPA1
363
9,938
XLON
24/09/2021
13:57:02
00279206073EXPA1
216
9,938
XLON
24/09/2021
13:57:02
00279206074EXPA1
556
9,936
XLON
24/09/2021
13:57:40
00279206560EXPA1
161
9,942
XLON
24/09/2021
13:58:58
00279207437EXPA1
760
9,942
XLON
24/09/2021
13:59:00
00279207463EXPA1
56
9,948
XLON
24/09/2021
14:00:32
00279208988EXPA1
193
9,948
XLON
24/09/2021
14:00:32
00279208990EXPA1
102
9,946
XLON
24/09/2021
14:00:53
00279209232EXPA1
25
9,946
XLON
24/09/2021
14:01:09
00279209407EXPA1
200
9,946
XLON
24/09/2021
14:01:12
00279209485EXPA1
370
9,944
XLON
24/09/2021
14:01:15
00279209520EXPA1
200
9,946
XLON
24/09/2021
14:02:43
00279210562EXPA1
730
9,946
XLON
24/09/2021
14:03:00
00279210712EXPA1
479
9,948
XLON
24/09/2021
14:03:26
00279210994EXPA1
4
9,948
XLON
24/09/2021
14:03:26
00279210996EXPA1
196
9,946
XLON
24/09/2021
14:04:43
00279211793EXPA1
500
9,946
XLON
24/09/2021
14:04:43
00279211794EXPA1
178
9,946
XLON
24/09/2021
14:04:43
00279211795EXPA1
86
9,944
XLON
24/09/2021
14:05:42
00279212457EXPA1
267
9,944
XLON
24/09/2021
14:05:42
00279212458EXPA1
1448
9,948
XLON
24/09/2021
14:06:42
00279213108EXPA1
481
9,956
XLON
24/09/2021
14:07:33
00279213589EXPA1
515
9,952
XLON
24/09/2021
14:08:30
00279214186EXPA1
448
9,962
XLON
24/09/2021
14:08:55
00279214443EXPA1
435
9,948
XLON
24/09/2021
14:10:16
00279215440EXPA1
831
9,952
XLON
24/09/2021
14:11:51
00279216504EXPA1
173
9,952
XLON
24/09/2021
14:11:51
00279216505EXPA1
305
9,944
XLON
24/09/2021
14:12:31
00279216984EXPA1
558
9,936
XLON
24/09/2021
14:12:49
00279217310EXPA1
429
9,940
XLON
24/09/2021
14:13:51
00279217902EXPA1
200
9,936
XLON
24/09/2021
14:15:00
00279218654EXPA1
70
9,938
XLON
24/09/2021
14:18:06
00279220653EXPA1
142
9,938
XLON
24/09/2021
14:18:06
00279220655EXPA1
736
9,938
XLON
24/09/2021
14:18:42
00279221109EXPA1
200
9,938
XLON
24/09/2021
14:19:42
00279221910EXPA1
11
9,938
XLON
24/09/2021
14:20:10
00279222248EXPA1
700
9,938
XLON
24/09/2021
14:20:10
00279222249EXPA1
551
9,936
XLON
24/09/2021
14:21:20
00279222922EXPA1
119
9,940
XLON
24/09/2021
14:22:19
00279223472EXPA1
749
9,940
XLON
24/09/2021
14:22:19
00279223473EXPA1
370
9,938
XLON
24/09/2021
14:23:40
00279224408EXPA1
480
9,938
XLON
24/09/2021
14:24:02
00279224686EXPA1
200
9,936
XLON
24/09/2021
14:25:26
00279225650EXPA1
70
9,936
XLON
24/09/2021
14:25:26
00279225652EXPA1
778
9,938
XLON
24/09/2021
14:27:31
00279226718EXPA1
850
9,936
XLON
24/09/2021
14:31:32
00279229278EXPA1
200
9,934
XLON
24/09/2021
14:32:52
00279230105EXPA1
370
9,934
XLON
24/09/2021
14:32:57
00279230146EXPA1
200
9,934
XLON
24/09/2021
14:32:57
00279230148EXPA1
442
9,934
XLON
24/09/2021
14:32:57
00279230150EXPA1
143
9,930
XLON
24/09/2021
14:34:33
00279231127EXPA1
37
9,930
XLON
24/09/2021
14:34:33
00279231130EXPA1
31
9,924
XLON
24/09/2021
14:35:30
00279231763EXPA1
537
9,924
XLON
24/09/2021
14:35:30
00279231764EXPA1
743
9,928
XLON
24/09/2021
14:36:57
00279232494EXPA1
57
9,928
XLON
24/09/2021
14:36:57
00279232495EXPA1
70
9,928
XLON
24/09/2021
14:36:57
00279232496EXPA1
21
9,926
XLON
24/09/2021
14:39:59
00279234639EXPA1
466
9,926
XLON
24/09/2021
14:39:59
00279234640EXPA1
1446
9,934
XLON
24/09/2021
14:42:00
00279235769EXPA1
149
9,930
XLON
24/09/2021
14:43:36
00279236833EXPA1
358
9,930
XLON
24/09/2021
14:43:36
00279236835EXPA1
139
9,930
XLON
24/09/2021
14:43:36
00279236836EXPA1
314
9,930
XLON
24/09/2021
14:43:36
00279236837EXPA1
480
9,922
XLON
24/09/2021
14:45:15
00279237975EXPA1
88
9,922
XLON
24/09/2021
14:45:15
00279237977EXPA1
52
9,932
XLON
24/09/2021
14:49:05
00279240386EXPA1
261
9,932
XLON
24/09/2021
14:49:05
00279240387EXPA1
27
9,934
XLON
24/09/2021
14:50:19
00279241252EXPA1
3
9,934
XLON
24/09/2021
14:50:19
00279241253EXPA1
200
9,936
XLON
24/09/2021
14:52:56
00279242955EXPA1
200
9,936
XLON
24/09/2021
14:52:56
00279242965EXPA1
52
9,936
XLON
24/09/2021
14:52:56
00279242966EXPA1
72
9,936
XLON
24/09/2021
14:52:56
00279242973EXPA1
87
9,936
XLON
24/09/2021
14:52:56
00279242974EXPA1
426
9,936
XLON
24/09/2021
14:52:56
00279242975EXPA1
483
9,930
XLON
24/09/2021
14:53:47
00279243569EXPA1
438
9,930
XLON
24/09/2021
14:54:49
00279244323EXPA1
176
9,932
XLON
24/09/2021
14:57:06
00279245633EXPA1
232
9,932
XLON
24/09/2021
14:57:06
00279245634EXPA1
145
9,932
XLON
24/09/2021
14:58:20
00279246372EXPA1
86
9,932
XLON
24/09/2021
14:58:20
00279246373EXPA1
200
9,932
XLON
24/09/2021
14:58:20
00279246377EXPA1
200
9,932
XLON
24/09/2021
14:58:20
00279246379EXPA1
385
9,930
XLON
24/09/2021
14:58:25
00279246420EXPA1
353
9,928
XLON
24/09/2021
14:59:13
00279246900EXPA1
31
9,928
XLON
24/09/2021
14:59:13
00279246901EXPA1
129
9,928
XLON
24/09/2021
14:59:58
00279247667EXPA1
291
9,928
XLON
24/09/2021
14:59:58
00279247668EXPA1
719
9,928
XLON
24/09/2021
15:00:00
00279247760EXPA1
477
9,920
XLON
24/09/2021
15:01:11
00279248569EXPA1
49
9,920
XLON
24/09/2021
15:01:11
00279248570EXPA1
128
9,920
XLON
24/09/2021
15:01:11
00279248571EXPA1
903
9,924
XLON
24/09/2021
15:03:04
00279249789EXPA1
397
9,920
XLON
24/09/2021
15:04:20
00279250584EXPA1
565
9,914
XLON
24/09/2021
15:06:38
00279252250EXPA1
25
9,918
XLON
24/09/2021
15:08:32
00279253474EXPA1
3
9,918
XLON
24/09/2021
15:08:32
00279253479EXPA1
41
9,928
XLON
24/09/2021
15:11:01
00279255253EXPA1
47
9,926
XLON
24/09/2021
15:11:01
00279255254EXPA1
107
9,930
XLON
24/09/2021
15:12:13
00279256022EXPA1
149
9,930
XLON
24/09/2021
15:12:13
00279256023EXPA1
104
9,930
XLON
24/09/2021
15:12:13
00279256024EXPA1
208
9,930
XLON
24/09/2021
15:12:13
00279256025EXPA1
149
9,930
XLON
24/09/2021
15:12:13
00279256026EXPA1
359
9,930
XLON
24/09/2021
15:12:13
00279256027EXPA1
27
9,930
XLON
24/09/2021
15:12:13
00279256028EXPA1
433
9,928
XLON
24/09/2021
15:12:44
00279256310EXPA1
504
9,926
XLON
24/09/2021
15:14:55
00279257784EXPA1
986
9,926
XLON
24/09/2021
15:16:22
00279258789EXPA1
495
9,922
XLON
24/09/2021
15:19:11
00279260580EXPA1
164
9,922
XLON
24/09/2021
15:19:11
00279260582EXPA1
452
9,922
XLON
24/09/2021
15:19:11
00279260583EXPA1
442
9,918
XLON
24/09/2021
15:20:40
00279261711EXPA1
94
9,920
XLON
24/09/2021
15:21:11
00279262075EXPA1
421
9,920
XLON
24/09/2021
15:21:11
00279262076EXPA1
162
9,920
XLON
24/09/2021
15:21:11
00279262077EXPA1
213
9,920
XLON
24/09/2021
15:21:11
00279262078EXPA1
67
9,920
XLON
24/09/2021
15:21:11
00279262079EXPA1
591
9,918
XLON
24/09/2021
15:21:19
00279262169EXPA1
164
9,912
XLON
24/09/2021
15:22:18
00279262794EXPA1
338
9,912
XLON
24/09/2021
15:22:23
00279262861EXPA1
128
9,912
XLON
24/09/2021
15:22:45
00279263171EXPA1
44
9,912
XLON
24/09/2021
15:22:45
00279263172EXPA1
335
9,912
XLON
24/09/2021
15:22:45
00279263173EXPA1
195
9,912
XLON
24/09/2021
15:22:45
00279263174EXPA1
998
9,904
XLON
24/09/2021
15:26:47
00279266273EXPA1
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.ENDPOSDKQBNABKDCCB
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