REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
27/09/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 27/09/2021 it has purchased a total of 251,600 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
160,794
33,844
36,211
20,751
Highest price paid (per ordinary share)
10.070
10.070
10.060
10.070
Lowest price paid (per ordinary share)
9.926
9.930
9.928
9.934
Volume weighted average price paid (per ordinary share)
9.9928
10.0017
9.9909
9.9780
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 1,254,565,235 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 1,184,075,282 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
30
9.986
BATE
27/09/2021
07:04:11
00279291826EXPA1
11
9.982
BATE
27/09/2021
07:04:55
00279291961EXPA1
172
10.010
BATE
27/09/2021
07:15:49
00279294012EXPA1
33
10.005
BATE
27/09/2021
07:16:10
00279294095EXPA1
60
9.980
BATE
27/09/2021
07:28:53
00279297746EXPA1
80
9.978
BATE
27/09/2021
07:29:00
00279297760EXPA1
100
9.978
BATE
27/09/2021
07:29:00
00279297761EXPA1
80
9.978
BATE
27/09/2021
07:29:00
00279297762EXPA1
14
9.978
BATE
27/09/2021
07:29:00
00279297763EXPA1
100
9.978
BATE
27/09/2021
07:29:00
00279297764EXPA1
79
9.984
BATE
27/09/2021
07:33:50
00279299161EXPA1
163
9.986
BATE
27/09/2021
07:33:53
00279299168EXPA1
100
9.986
BATE
27/09/2021
07:33:53
00279299170EXPA1
500
9.942
BATE
27/09/2021
07:58:14
00279306963EXPA1
164
9.942
BATE
27/09/2021
07:58:14
00279306965EXPA1
600
9.936
BATE
27/09/2021
08:09:31
00279310599EXPA1
129
9.936
BATE
27/09/2021
08:09:31
00279310601EXPA1
110
9.936
BATE
27/09/2021
08:24:13
00279315486EXPA1
600
9.950
BATE
27/09/2021
08:43:10
00279321635EXPA1
138
9.950
BATE
27/09/2021
08:43:10
00279321636EXPA1
34
9.950
BATE
27/09/2021
08:43:10
00279321638EXPA1
12
9.960
BATE
27/09/2021
08:54:53
00279325155EXPA1
377
9.974
BATE
27/09/2021
09:24:20
00279333133EXPA1
1100
9.974
BATE
27/09/2021
09:24:20
00279333134EXPA1
90
9.974
BATE
27/09/2021
09:24:20
00279333135EXPA1
155
9.976
BATE
27/09/2021
09:31:47
00279334820EXPA1
30
9.976
BATE
27/09/2021
09:32:35
00279335051EXPA1
257
9.976
BATE
27/09/2021
09:32:35
00279335052EXPA1
18
9.976
BATE
27/09/2021
09:32:35
00279335053EXPA1
600
9.976
BATE
27/09/2021
09:32:35
00279335054EXPA1
175
9.976
BATE
27/09/2021
09:32:35
00279335055EXPA1
11
9.976
BATE
27/09/2021
09:32:35
00279335056EXPA1
57
9.976
BATE
27/09/2021
09:32:35
00279335058EXPA1
9
9.976
BATE
27/09/2021
09:32:35
00279335059EXPA1
144
9.976
BATE
27/09/2021
09:32:35
00279335060EXPA1
147
9.978
BATE
27/09/2021
09:52:53
00279341755EXPA1
20
9.978
BATE
27/09/2021
09:52:53
00279341757EXPA1
60
9.978
BATE
27/09/2021
09:52:53
00279341760EXPA1
78
9.978
BATE
27/09/2021
09:52:53
00279341762EXPA1
151
9.978
BATE
27/09/2021
09:52:53
00279341764EXPA1
600
9.966
BATE
27/09/2021
09:55:49
00279343016EXPA1
103
9.966
BATE
27/09/2021
09:55:49
00279343017EXPA1
35
9.966
BATE
27/09/2021
09:55:49
00279343018EXPA1
722
9.966
BATE
27/09/2021
09:55:49
00279343019EXPA1
63
9.960
BATE
27/09/2021
10:01:46
00279345047EXPA1
101
9.960
BATE
27/09/2021
10:01:46
00279345048EXPA1
140
9.960
BATE
27/09/2021
10:01:46
00279345049EXPA1
87
9.954
BATE
27/09/2021
10:03:56
00279345770EXPA1
145
9.960
BATE
27/09/2021
10:06:21
00279346548EXPA1
72
9.970
BATE
27/09/2021
10:12:03
00279348087EXPA1
12
9.970
BATE
27/09/2021
10:12:14
00279348115EXPA1
23
9.970
BATE
27/09/2021
10:12:14
00279348116EXPA1
77
9.970
BATE
27/09/2021
10:12:14
00279348117EXPA1
600
9.970
BATE
27/09/2021
10:12:14
00279348118EXPA1
150
9.970
BATE
27/09/2021
10:12:14
00279348119EXPA1
141
9.970
BATE
27/09/2021
10:12:14
00279348120EXPA1
39
9.972
BATE
27/09/2021
10:26:11
00279352062EXPA1
100
9.972
BATE
27/09/2021
10:26:11
00279352063EXPA1
100
9.970
BATE
27/09/2021
10:34:18
00279354279EXPA1
110
9.970
BATE
27/09/2021
10:41:42
00279356239EXPA1
144
9.970
BATE
27/09/2021
10:41:57
00279356276EXPA1
100
9.970
BATE
27/09/2021
10:41:57
00279356280EXPA1
5
9.966
BATE
27/09/2021
11:34:41
00279367916EXPA1
1200
9.972
BATE
27/09/2021
11:45:32
00279370382EXPA1
203
9.972
BATE
27/09/2021
11:45:32
00279370383EXPA1
68
9.972
BATE
27/09/2021
11:45:32
00279370384EXPA1
500
9.960
BATE
27/09/2021
11:57:36
00279372732EXPA1
11
9.974
BATE
27/09/2021
12:26:10
00279379404EXPA1
100
9.974
BATE
27/09/2021
12:26:10
00279379406EXPA1
778
9.974
BATE
27/09/2021
12:26:23
00279379442EXPA1
90
9.974
BATE
27/09/2021
12:26:23
00279379443EXPA1
100
9.974
BATE
27/09/2021
12:26:23
00279379444EXPA1
33
9.974
BATE
27/09/2021
12:26:23
00279379445EXPA1
20
9.966
BATE
27/09/2021
12:34:48
00279381769EXPA1
13
9.930
BATE
27/09/2021
12:57:55
00279387520EXPA1
1554
9.930
BATE
27/09/2021
12:57:55
00279387521EXPA1
100
9.958
BATE
27/09/2021
13:11:09
00279390791EXPA1
138
9.958
BATE
27/09/2021
13:11:09
00279390800EXPA1
607
9.958
BATE
27/09/2021
13:11:09
00279390801EXPA1
150
9.964
BATE
27/09/2021
13:23:13
00279394035EXPA1
144
9.964
BATE
27/09/2021
13:23:13
00279394040EXPA1
90
10.005
BATE
27/09/2021
13:32:06
00279397598EXPA1
23
10.005
BATE
27/09/2021
13:32:06
00279397600EXPA1
95
10.045
BATE
27/09/2021
13:49:15
00279407007EXPA1
260
10.045
BATE
27/09/2021
13:49:15
00279407009EXPA1
122
10.060
BATE
27/09/2021
13:56:38
00279410642EXPA1
410
10.070
BATE
27/09/2021
13:59:10
00279411894EXPA1
140
10.065
BATE
27/09/2021
14:05:00
00279415111EXPA1
279
10.065
BATE
27/09/2021
14:05:00
00279415112EXPA1
500
10.035
BATE
27/09/2021
14:13:50
00279419739EXPA1
27
10.045
BATE
27/09/2021
14:24:36
00279424684EXPA1
9
10.045
BATE
27/09/2021
14:24:36
00279424685EXPA1
84
10.045
BATE
27/09/2021
14:24:36
00279424686EXPA1
85
10.045
BATE
27/09/2021
14:24:36
00279424687EXPA1
93
10.045
BATE
27/09/2021
14:24:36
00279424688EXPA1
140
10.045
BATE
27/09/2021
14:24:36
00279424689EXPA1
1182
10.045
BATE
27/09/2021
14:24:36
00279424690EXPA1
33
10.040
BATE
27/09/2021
14:29:32
00279427038EXPA1
80
10.040
BATE
27/09/2021
14:29:32
00279427040EXPA1
86
10.045
BATE
27/09/2021
14:31:00
00279427745EXPA1
52
10.045
BATE
27/09/2021
14:31:00
00279427746EXPA1
282
10.045
BATE
27/09/2021
14:31:00
00279427747EXPA1
133
10.045
BATE
27/09/2021
14:31:00
00279427748EXPA1
27
10.035
BATE
27/09/2021
14:40:15
00279432386EXPA1
100
10.035
BATE
27/09/2021
14:40:15
00279432387EXPA1
32
10.035
BATE
27/09/2021
14:40:15
00279432388EXPA1
440
10.040
BATE
27/09/2021
14:41:02
00279432766EXPA1
43
10.040
BATE
27/09/2021
14:41:02
00279432767EXPA1
195
10.040
BATE
27/09/2021
14:41:02
00279432768EXPA1
31
10.040
BATE
27/09/2021
14:41:49
00279433175EXPA1
147
10.040
BATE
27/09/2021
14:41:49
00279433176EXPA1
86
10.040
BATE
27/09/2021
14:41:49
00279433177EXPA1
103
10.045
BATE
27/09/2021
14:46:09
00279435324EXPA1
7
10.045
BATE
27/09/2021
14:48:05
00279436196EXPA1
7
10.045
BATE
27/09/2021
14:48:05
00279436201EXPA1
38
10.040
BATE
27/09/2021
14:55:18
00279439803EXPA1
31
10.040
BATE
27/09/2021
14:55:18
00279439805EXPA1
313
10.035
BATE
27/09/2021
14:58:14
00279441153EXPA1
600
10.035
BATE
27/09/2021
14:59:20
00279441685EXPA1
978
10.035
BATE
27/09/2021
14:59:20
00279441686EXPA1
28
10.035
BATE
27/09/2021
15:01:09
00279442942EXPA1
200
10.035
BATE
27/09/2021
15:01:09
00279442943EXPA1
182
10.035
BATE
27/09/2021
15:01:31
00279443092EXPA1
186
10.035
BATE
27/09/2021
15:01:31
00279443093EXPA1
12
10.035
BATE
27/09/2021
15:01:31
00279443094EXPA1
1443
10.035
BATE
27/09/2021
15:01:31
00279443095EXPA1
141
10.035
BATE
27/09/2021
15:04:03
00279444243EXPA1
211
10.035
BATE
27/09/2021
15:04:03
00279444245EXPA1
76
10.035
BATE
27/09/2021
15:04:03
00279444246EXPA1
12
10.035
BATE
27/09/2021
15:05:08
00279444736EXPA1
100
10.035
BATE
27/09/2021
15:05:08
00279444737EXPA1
120
10.035
BATE
27/09/2021
15:05:08
00279444738EXPA1
58
10.035
BATE
27/09/2021
15:05:08
00279444739EXPA1
93
10.035
BATE
27/09/2021
15:05:08
00279444740EXPA1
183
10.035
BATE
27/09/2021
15:05:08
00279444742EXPA1
140
10.035
BATE
27/09/2021
15:05:08
00279444744EXPA1
17
10.035
BATE
27/09/2021
15:05:08
00279444745EXPA1
5
10.035
BATE
27/09/2021
15:06:11
00279445335EXPA1
21
10.035
BATE
27/09/2021
15:06:11
00279445337EXPA1
110
10.035
BATE
27/09/2021
15:06:11
00279445339EXPA1
141
10.035
BATE
27/09/2021
15:06:11
00279445341EXPA1
200
10.035
BATE
27/09/2021
15:06:11
00279445342EXPA1
134
10.035
BATE
27/09/2021
15:06:11
00279445344EXPA1
312
10.035
BATE
27/09/2021
15:08:00
00279446201EXPA1
200
10.035
BATE
27/09/2021
15:08:00
00279446206EXPA1
78
10.035
BATE
27/09/2021
15:09:47
00279447096EXPA1
143
10.035
BATE
27/09/2021
15:09:47
00279447097EXPA1
66
10.035
BATE
27/09/2021
15:09:47
00279447098EXPA1
62
10.035
BATE
27/09/2021
15:09:47
00279447099EXPA1
9
10.035
BATE
27/09/2021
15:09:47
00279447100EXPA1
5
10.035
BATE
27/09/2021
15:10:07
00279447268EXPA1
4
10.035
BATE
27/09/2021
15:10:07
00279447269EXPA1
7
10.035
BATE
27/09/2021
15:10:07
00279447270EXPA1
128
10.035
BATE
27/09/2021
15:10:07
00279447271EXPA1
69
10.035
BATE
27/09/2021
15:10:07
00279447272EXPA1
1371
10.035
BATE
27/09/2021
15:10:07
00279447273EXPA1
138
10.035
BATE
27/09/2021
15:13:38
00279448929EXPA1
290
10.035
BATE
27/09/2021
15:13:38
00279448930EXPA1
133
10.035
BATE
27/09/2021
15:13:38
00279448931EXPA1
8
10.035
BATE
27/09/2021
15:13:38
00279448932EXPA1
100
10.035
BATE
27/09/2021
15:13:38
00279448933EXPA1
175
10.035
BATE
27/09/2021
15:13:38
00279448934EXPA1
600
10.035
BATE
27/09/2021
15:13:38
00279448935EXPA1
26
10.035
BATE
27/09/2021
15:13:38
00279448936EXPA1
85
10.030
BATE
27/09/2021
15:17:00
00279450811EXPA1
32
10.030
BATE
27/09/2021
15:17:00
00279450812EXPA1
154
10.030
BATE
27/09/2021
15:17:00
00279450813EXPA1
57
10.030
BATE
27/09/2021
15:17:00
00279450814EXPA1
57
10.030
BATE
27/09/2021
15:17:00
00279450815EXPA1
222
10.030
BATE
27/09/2021
15:17:00
00279450816EXPA1
594
10.030
BATE
27/09/2021
15:17:00
00279450817EXPA1
77
10.030
BATE
27/09/2021
15:17:00
00279450818EXPA1
104
10.030
BATE
27/09/2021
15:17:00
00279450819EXPA1
89
10.030
BATE
27/09/2021
15:17:00
00279450820EXPA1
140
10.030
BATE
27/09/2021
15:17:00
00279450821EXPA1
99
10.030
BATE
27/09/2021
15:17:00
00279450822EXPA1
24
10.020
BATE
27/09/2021
15:24:18
00279455169EXPA1
200
10.020
BATE
27/09/2021
15:24:18
00279455170EXPA1
85
10.020
BATE
27/09/2021
15:24:18
00279455171EXPA1
87
10.020
BATE
27/09/2021
15:24:18
00279455173EXPA1
100
10.020
BATE
27/09/2021
15:24:18
00279455174EXPA1
37
10.020
BATE
27/09/2021
15:24:18
00279455175EXPA1
200
10.020
BATE
27/09/2021
15:24:31
00279455324EXPA1
15
10.020
BATE
27/09/2021
15:24:31
00279455325EXPA1
9
9.986
CHIX
27/09/2021
07:04:11
00279291824EXPA1
24
9.986
CHIX
27/09/2021
07:04:11
00279291828EXPA1
3
9.986
CHIX
27/09/2021
07:04:17
00279291855EXPA1
88
9.986
CHIX
27/09/2021
07:04:17
00279291858EXPA1
69
9.986
CHIX
27/09/2021
07:04:17
00279291859EXPA1
30
9.978
CHIX
27/09/2021
07:04:52
00279291954EXPA1
405
10.015
CHIX
27/09/2021
07:11:04
00279292926EXPA1
9
10.005
CHIX
27/09/2021
07:16:10
00279294097EXPA1
700
9.994
CHIX
27/09/2021
07:19:25
00279294920EXPA1
23
9.994
CHIX
27/09/2021
07:19:25
00279294921EXPA1
551
9.994
CHIX
27/09/2021
07:19:25
00279294922EXPA1
30
9.990
CHIX
27/09/2021
07:22:45
00279295783EXPA1
600
9.990
CHIX
27/09/2021
07:22:45
00279295784EXPA1
126
9.988
CHIX
27/09/2021
07:33:19
00279299054EXPA1
10
9.970
CHIX
27/09/2021
07:36:55
00279300251EXPA1
41
9.964
CHIX
27/09/2021
07:40:53
00279301369EXPA1
56
9.964
CHIX
27/09/2021
07:41:08
00279301469EXPA1
147
9.964
CHIX
27/09/2021
07:41:08
00279301470EXPA1
217
9.962
CHIX
27/09/2021
07:41:27
00279301570EXPA1
212
9.970
CHIX
27/09/2021
07:45:52
00279302934EXPA1
89
9.970
CHIX
27/09/2021
07:45:52
00279302935EXPA1
62
9.970
CHIX
27/09/2021
07:45:52
00279302937EXPA1
9
9.942
CHIX
27/09/2021
07:58:14
00279306964EXPA1
666
9.942
CHIX
27/09/2021
07:59:05
00279307219EXPA1
474
9.938
CHIX
27/09/2021
08:04:24
00279308883EXPA1
53
9.938
CHIX
27/09/2021
08:04:24
00279308885EXPA1
28
9.938
CHIX
27/09/2021
08:04:24
00279308886EXPA1
12
9.928
CHIX
27/09/2021
08:17:03
00279312942EXPA1
58
9.928
CHIX
27/09/2021
08:17:03
00279312943EXPA1
240
9.936
CHIX
27/09/2021
08:24:13
00279315488EXPA1
446
9.940
CHIX
27/09/2021
08:32:15
00279317926EXPA1
58
9.936
CHIX
27/09/2021
08:36:10
00279319181EXPA1
71
9.936
CHIX
27/09/2021
08:36:10
00279319182EXPA1
317
9.936
CHIX
27/09/2021
08:36:10
00279319185EXPA1
66
9.950
CHIX
27/09/2021
08:46:38
00279322887EXPA1
26
9.956
CHIX
27/09/2021
08:58:16
00279325944EXPA1
300
9.956
CHIX
27/09/2021
08:58:16
00279325946EXPA1
163
9.956
CHIX
27/09/2021
08:58:16
00279325948EXPA1
57
9.956
CHIX
27/09/2021
08:58:16
00279325950EXPA1
212
9.968
CHIX
27/09/2021
09:05:11
00279328259EXPA1
29
9.968
CHIX
27/09/2021
09:05:11
00279328260EXPA1
212
9.968
CHIX
27/09/2021
09:05:11
00279328261EXPA1
289
9.970
CHIX
27/09/2021
09:05:58
00279328559EXPA1
20
9.970
CHIX
27/09/2021
09:05:58
00279328561EXPA1
10
9.962
CHIX
27/09/2021
09:09:24
00279329630EXPA1
144
9.970
CHIX
27/09/2021
09:17:47
00279331514EXPA1
210
9.970
CHIX
27/09/2021
09:17:47
00279331516EXPA1
270
9.976
CHIX
27/09/2021
09:20:22
00279332081EXPA1
184
9.976
CHIX
27/09/2021
09:20:22
00279332082EXPA1
390
9.982
CHIX
27/09/2021
09:29:00
00279334120EXPA1
266
9.976
CHIX
27/09/2021
09:39:58
00279337336EXPA1
147
9.976
CHIX
27/09/2021
09:39:58
00279337338EXPA1
296
9.974
CHIX
27/09/2021
09:43:04
00279338311EXPA1
143
9.974
CHIX
27/09/2021
09:43:04
00279338312EXPA1
240
9.978
CHIX
27/09/2021
09:52:53
00279341749EXPA1
28
9.978
CHIX
27/09/2021
09:52:53
00279341758EXPA1
176
9.978
CHIX
27/09/2021
09:52:53
00279341759EXPA1
167
9.978
CHIX
27/09/2021
09:52:53
00279341761EXPA1
405
9.978
CHIX
27/09/2021
09:52:53
00279341763EXPA1
33
9.956
CHIX
27/09/2021
10:03:56
00279345772EXPA1
21
9.960
CHIX
27/09/2021
10:06:51
00279346675EXPA1
270
9.964
CHIX
27/09/2021
10:08:07
00279347077EXPA1
66
9.974
CHIX
27/09/2021
10:27:12
00279352293EXPA1
30
9.970
CHIX
27/09/2021
10:41:57
00279356278EXPA1
21
9.968
CHIX
27/09/2021
10:48:33
00279358297EXPA1
335
9.968
CHIX
27/09/2021
10:49:07
00279358415EXPA1
74
9.968
CHIX
27/09/2021
10:49:16
00279358469EXPA1
600
9.968
CHIX
27/09/2021
10:49:16
00279358470EXPA1
181
9.968
CHIX
27/09/2021
10:49:16
00279358471EXPA1
263
9.968
CHIX
27/09/2021
10:49:16
00279358473EXPA1
63
9.958
CHIX
27/09/2021
11:02:00
00279361338EXPA1
8
9.958
CHIX
27/09/2021
11:02:00
00279361339EXPA1
49
9.962
CHIX
27/09/2021
11:02:14
00279361397EXPA1
400
9.962
CHIX
27/09/2021
11:02:14
00279361399EXPA1
99
9.962
CHIX
27/09/2021
11:02:14
00279361400EXPA1
764
9.962
CHIX
27/09/2021
11:02:14
00279361401EXPA1
58
9.962
CHIX
27/09/2021
11:02:14
00279361402EXPA1
157
9.954
CHIX
27/09/2021
11:07:49
00279362646EXPA1
15
9.954
CHIX
27/09/2021
11:07:49
00279362650EXPA1
315
9.954
CHIX
27/09/2021
11:07:49
00279362654EXPA1
600
9.968
CHIX
27/09/2021
11:22:49
00279365849EXPA1
600
9.968
CHIX
27/09/2021
11:22:49
00279365850EXPA1
328
9.968
CHIX
27/09/2021
11:22:49
00279365851EXPA1
17
9.958
CHIX
27/09/2021
11:31:05
00279367267EXPA1
6
9.966
CHIX
27/09/2021
11:34:41
00279367917EXPA1
33
9.966
CHIX
27/09/2021
11:40:03
00279369157EXPA1
250
9.966
CHIX
27/09/2021
11:40:39
00279369334EXPA1
508
9.964
CHIX
27/09/2021
11:40:54
00279369398EXPA1
25
9.970
CHIX
27/09/2021
11:50:15
00279371306EXPA1
153
9.970
CHIX
27/09/2021
11:50:15
00279371307EXPA1
131
9.970
CHIX
27/09/2021
11:50:15
00279371308EXPA1
152
9.970
CHIX
27/09/2021
11:50:19
00279371317EXPA1
127
9.970
CHIX
27/09/2021
11:50:19
00279371318EXPA1
96
9.970
CHIX
27/09/2021
11:50:19
00279371319EXPA1
657
9.970
CHIX
27/09/2021
11:50:19
00279371320EXPA1
260
9.960
CHIX
27/09/2021
12:02:46
00279374208EXPA1
200
9.960
CHIX
27/09/2021
12:02:46
00279374210EXPA1
397
9.960
CHIX
27/09/2021
12:02:46
00279374211EXPA1
220
9.966
CHIX
27/09/2021
12:07:34
00279375196EXPA1
11
9.966
CHIX
27/09/2021
12:07:34
00279375198EXPA1
21
9.964
CHIX
27/09/2021
12:10:40
00279375733EXPA1
159
9.964
CHIX
27/09/2021
12:10:40
00279375735EXPA1
452
9.968
CHIX
27/09/2021
12:19:33
00279377570EXPA1
459
9.966
CHIX
27/09/2021
12:43:56
00279384272EXPA1
23
9.966
CHIX
27/09/2021
12:43:56
00279384275EXPA1
1854
9.968
CHIX
27/09/2021
13:19:33
00279392806EXPA1
336
9.986
CHIX
27/09/2021
13:27:26
00279395120EXPA1
600
9.986
CHIX
27/09/2021
13:27:26
00279395121EXPA1
645
9.986
CHIX
27/09/2021
13:27:26
00279395122EXPA1
200
9.980
CHIX
27/09/2021
13:30:00
00279396024EXPA1
424
9.980
CHIX
27/09/2021
13:30:00
00279396028EXPA1
444
10.020
CHIX
27/09/2021
13:37:01
00279400044EXPA1
504
10.010
CHIX
27/09/2021
13:38:46
00279400934EXPA1
13
10.020
CHIX
27/09/2021
13:43:34
00279403489EXPA1
66
10.020
CHIX
27/09/2021
13:43:34
00279403491EXPA1
667
10.020
CHIX
27/09/2021
13:43:34
00279403494EXPA1
384
10.060
CHIX
27/09/2021
14:01:24
00279413137EXPA1
221
10.040
CHIX
27/09/2021
14:16:22
00279420887EXPA1
278
10.040
CHIX
27/09/2021
14:16:22
00279420888EXPA1
465
10.045
CHIX
27/09/2021
14:18:44
00279422005EXPA1
292
10.035
CHIX
27/09/2021
14:22:46
00279423865EXPA1
171
10.035
CHIX
27/09/2021
14:22:46
00279423866EXPA1
401
10.040
CHIX
27/09/2021
14:27:31
00279426084EXPA1
93
10.040
CHIX
27/09/2021
14:29:32
00279427037EXPA1
700
10.040
CHIX
27/09/2021
14:29:32
00279427039EXPA1
600
10.045
CHIX
27/09/2021
14:31:00
00279427744EXPA1
494
10.045
CHIX
27/09/2021
14:34:07
00279429338EXPA1
245
10.030
CHIX
27/09/2021
14:36:47
00279430610EXPA1
193
10.030
CHIX
27/09/2021
14:36:47
00279430611EXPA1
158
10.040
CHIX
27/09/2021
14:37:45
00279431115EXPA1
607
10.040
CHIX
27/09/2021
14:37:45
00279431116EXPA1
7
10.045
CHIX
27/09/2021
14:46:09
00279435330EXPA1
600
10.045
CHIX
27/09/2021
14:46:09
00279435331EXPA1
389
10.045
CHIX
27/09/2021
14:50:05
00279437157EXPA1
28
10.040
CHIX
27/09/2021
14:55:18
00279439802EXPA1
134
10.040
CHIX
27/09/2021
14:55:18
00279439804EXPA1
38
10.040
CHIX
27/09/2021
14:55:49
00279440027EXPA1
700
10.040
CHIX
27/09/2021
14:55:49
00279440028EXPA1
26
10.040
CHIX
27/09/2021
14:55:49
00279440029EXPA1
60
10.035
CHIX
27/09/2021
15:06:11
00279445334EXPA1
117
10.035
CHIX
27/09/2021
15:06:11
00279445336EXPA1
110
10.035
CHIX
27/09/2021
15:06:11
00279445338EXPA1
500
10.035
CHIX
27/09/2021
15:06:11
00279445340EXPA1
297
10.035
CHIX
27/09/2021
15:06:11
00279445343EXPA1
49
10.035
CHIX
27/09/2021
15:06:11
00279445345EXPA1
49
10.035
CHIX
27/09/2021
15:06:11
00279445346EXPA1
21
10.035
CHIX
27/09/2021
15:06:11
00279445347EXPA1
445
10.025
CHIX
27/09/2021
15:20:52
00279453067EXPA1
197
10.025
CHIX
27/09/2021
15:20:57
00279453121EXPA1
3
10.025
CHIX
27/09/2021
15:20:57
00279453134EXPA1
171
10.020
CHIX
27/09/2021
15:22:50
00279454195EXPA1
300
10.020
CHIX
27/09/2021
15:22:50
00279454196EXPA1
122
10.020
CHIX
27/09/2021
15:22:50
00279454198EXPA1
300
10.020
CHIX
27/09/2021
15:22:50
00279454199EXPA1
303
10.020
CHIX
27/09/2021
15:22:50
00279454201EXPA1
100
10.020
CHIX
27/09/2021
15:22:50
00279454203EXPA1
158
9.982
TRQX
27/09/2021
07:04:55
00279291965EXPA1
202
9.992
TRQX
27/09/2021
07:05:21
00279292065EXPA1
400
9.992
TRQX
27/09/2021
07:05:21
00279292066EXPA1
954
9.992
TRQX
27/09/2021
07:05:22
00279292067EXPA1
114
9.996
TRQX
27/09/2021
07:17:03
00279294298EXPA1
322
9.942
TRQX
27/09/2021
07:59:05
00279307218EXPA1
164
9.936
TRQX
27/09/2021
08:09:31
00279310600EXPA1
133
9.936
TRQX
27/09/2021
08:09:31
00279310602EXPA1
448
9.936
TRQX
27/09/2021
08:09:31
00279310603EXPA1
141
9.950
TRQX
27/09/2021
08:43:10
00279321633EXPA1
474
9.950
TRQX
27/09/2021
08:43:10
00279321634EXPA1
201
9.950
TRQX
27/09/2021
08:48:09
00279323332EXPA1
111
9.952
TRQX
27/09/2021
08:48:37
00279323466EXPA1
167
9.952
TRQX
27/09/2021
08:48:37
00279323467EXPA1
163
9.956
TRQX
27/09/2021
08:49:07
00279323638EXPA1
1236
9.956
TRQX
27/09/2021
08:49:07
00279323639EXPA1
165
9.952
TRQX
27/09/2021
08:52:44
00279324689EXPA1
56
9.956
TRQX
27/09/2021
08:58:16
00279325943EXPA1
100
9.956
TRQX
27/09/2021
08:58:16
00279325945EXPA1
163
9.956
TRQX
27/09/2021
08:58:16
00279325947EXPA1
20
9.956
TRQX
27/09/2021
08:58:16
00279325949EXPA1
190
9.956
TRQX
27/09/2021
08:58:16
00279325951EXPA1
168
9.952
TRQX
27/09/2021
10:56:22
00279360163EXPA1
999
9.952
TRQX
27/09/2021
10:56:22
00279360164EXPA1
415
9.952
TRQX
27/09/2021
10:56:22
00279360165EXPA1
164
9.950
TRQX
27/09/2021
11:00:24
00279361046EXPA1
100
9.950
TRQX
27/09/2021
11:00:24
00279361048EXPA1
30
9.966
TRQX
27/09/2021
11:18:04
00279364855EXPA1
1
9.954
TRQX
27/09/2021
11:26:52
00279366629EXPA1
5
9.966
TRQX
27/09/2021
11:34:41
00279367911EXPA1
190
9.966
TRQX
27/09/2021
11:40:39
00279369333EXPA1
190
9.960
TRQX
27/09/2021
12:02:46
00279374209EXPA1
133
9.964
TRQX
27/09/2021
12:14:28
00279376564EXPA1
1317
9.964
TRQX
27/09/2021
12:14:28
00279376565EXPA1
1
9.974
TRQX
27/09/2021
12:26:10
00279379403EXPA1
1
9.974
TRQX
27/09/2021
12:26:10
00279379405EXPA1
334
9.974
TRQX
27/09/2021
12:26:10
00279379407EXPA1
185
9.974
TRQX
27/09/2021
12:26:23
00279379441EXPA1
133
9.966
TRQX
27/09/2021
12:36:26
00279382338EXPA1
1449
9.966
TRQX
27/09/2021
12:36:26
00279382339EXPA1
37
9.934
TRQX
27/09/2021
13:01:43
00279388440EXPA1
40
9.934
TRQX
27/09/2021
13:01:43
00279388441EXPA1
65
9.934
TRQX
27/09/2021
13:01:43
00279388442EXPA1
714
9.934
TRQX
27/09/2021
13:01:43
00279388443EXPA1
90
9.934
TRQX
27/09/2021
13:01:45
00279388446EXPA1
775
9.934
TRQX
27/09/2021
13:02:01
00279388482EXPA1
335
9.946
TRQX
27/09/2021
13:06:37
00279389768EXPA1
147
9.958
TRQX
27/09/2021
13:11:09
00279390792EXPA1
100
9.958
TRQX
27/09/2021
13:11:09
00279390794EXPA1
133
9.958
TRQX
27/09/2021
13:11:09
00279390798EXPA1
549
9.958
TRQX
27/09/2021
13:11:09
00279390799EXPA1
147
9.964
TRQX
27/09/2021
13:23:13
00279394037EXPA1
100
9.964
TRQX
27/09/2021
13:23:13
00279394039EXPA1
58
9.964
TRQX
27/09/2021
13:23:13
00279394041EXPA1
122
9.978
TRQX
27/09/2021
13:26:52
00279394971EXPA1
190
10.005
TRQX
27/09/2021
13:32:06
00279397596EXPA1
163
10.005
TRQX
27/09/2021
13:32:06
00279397601EXPA1
100
10.005
TRQX
27/09/2021
13:32:06
00279397602EXPA1
70
10.060
TRQX
27/09/2021
13:56:38
00279410635EXPA1
360
10.070
TRQX
27/09/2021
13:59:10
00279411892EXPA1
163
10.045
TRQX
27/09/2021
14:18:44
00279422007EXPA1
137
10.045
TRQX
27/09/2021
14:31:00
00279427739EXPA1
379
10.045
TRQX
27/09/2021
14:31:00
00279427740EXPA1
154
10.045
TRQX
27/09/2021
14:31:00
00279427743EXPA1
197
10.040
TRQX
27/09/2021
14:43:27
00279434070EXPA1
13
10.045
TRQX
27/09/2021
14:46:09
00279435322EXPA1
13
10.045
TRQX
27/09/2021
14:46:09
00279435327EXPA1
13
10.045
TRQX
27/09/2021
14:46:09
00279435332EXPA1
9
10.045
TRQX
27/09/2021
14:46:09
00279435333EXPA1
300
10.045
TRQX
27/09/2021
14:48:05
00279436193EXPA1
122
10.045
TRQX
27/09/2021
14:48:05
00279436203EXPA1
28
10.035
TRQX
27/09/2021
14:58:14
00279441152EXPA1
13
10.035
TRQX
27/09/2021
14:58:14
00279441154EXPA1
22
10.035
TRQX
27/09/2021
14:58:14
00279441155EXPA1
118
10.035
TRQX
27/09/2021
14:58:14
00279441156EXPA1
9
10.035
TRQX
27/09/2021
14:58:14
00279441157EXPA1
573
10.035
TRQX
27/09/2021
14:58:14
00279441158EXPA1
232
10.035
TRQX
27/09/2021
15:04:03
00279444241EXPA1
3
10.035
TRQX
27/09/2021
15:04:03
00279444242EXPA1
182
10.035
TRQX
27/09/2021
15:04:03
00279444244EXPA1
334
10.025
TRQX
27/09/2021
15:20:57
00279453118EXPA1
248
10.025
TRQX
27/09/2021
15:20:57
00279453132EXPA1
162
10.025
TRQX
27/09/2021
15:20:57
00279453139EXPA1
79
10.020
TRQX
27/09/2021
15:22:50
00279454197EXPA1
8
10.020
TRQX
27/09/2021
15:22:50
00279454200EXPA1
57
10.020
TRQX
27/09/2021
15:22:50
00279454202EXPA1
110
10.020
TRQX
27/09/2021
15:24:18
00279455162EXPA1
169
10.020
TRQX
27/09/2021
15:24:18
00279455163EXPA1
8
10.020
TRQX
27/09/2021
15:24:18
00279455164EXPA1
222
10.020
TRQX
27/09/2021
15:24:18
00279455165EXPA1
293
10.020
TRQX
27/09/2021
15:24:18
00279455166EXPA1
81
10.020
TRQX
27/09/2021
15:24:18
00279455167EXPA1
8
10.020
TRQX
27/09/2021
15:24:18
00279455168EXPA1
100
10.020
TRQX
27/09/2021
15:24:18
00279455172EXPA1
305
9.994
XLON
27/09/2021
07:03:51
00279291753EXPA1
200
9.986
XLON
27/09/2021
07:04:11
00279291823EXPA1
100
9.986
XLON
27/09/2021
07:04:11
00279291825EXPA1
100
9.986
XLON
27/09/2021
07:04:11
00279291827EXPA1
9
9.986
XLON
27/09/2021
07:04:14
00279291842EXPA1
100
9.986
XLON
27/09/2021
07:04:14
00279291843EXPA1
100
9.986
XLON
27/09/2021
07:04:14
00279291845EXPA1
112
9.986
XLON
27/09/2021
07:04:14
00279291846EXPA1
153
9.986
XLON
27/09/2021
07:04:14
00279291847EXPA1
14
9.986
XLON
27/09/2021
07:04:17
00279291856EXPA1
100
9.986
XLON
27/09/2021
07:04:17
00279291857EXPA1
32
9.976
XLON
27/09/2021
07:04:47
00279291940EXPA1
260
9.976
XLON
27/09/2021
07:04:47
00279291941EXPA1
16
9.978
XLON
27/09/2021
07:04:52
00279291955EXPA1
45
9.978
XLON
27/09/2021
07:04:55
00279291962EXPA1
17
9.978
XLON
27/09/2021
07:04:55
00279291963EXPA1
6
9.978
XLON
27/09/2021
07:04:55
00279291964EXPA1
756
9.994
XLON
27/09/2021
07:09:07
00279292590EXPA1
331
9.994
XLON
27/09/2021
07:09:07
00279292591EXPA1
600
9.994
XLON
27/09/2021
07:09:07
00279292592EXPA1
200
9.994
XLON
27/09/2021
07:09:07
00279292593EXPA1
1138
10.015
XLON
27/09/2021
07:11:04
00279292927EXPA1
15
10.015
XLON
27/09/2021
07:11:04
00279292928EXPA1
597
10.015
XLON
27/09/2021
07:11:04
00279292929EXPA1
48
10.000
XLON
27/09/2021
07:13:06
00279293317EXPA1
382
10.000
XLON
27/09/2021
07:13:06
00279293318EXPA1
138
10.000
XLON
27/09/2021
07:13:06
00279293319EXPA1
136
10.000
XLON
27/09/2021
07:13:06
00279293320EXPA1
399
9.998
XLON
27/09/2021
07:14:18
00279293546EXPA1
200
10.010
XLON
27/09/2021
07:15:49
00279294013EXPA1
200
10.010
XLON
27/09/2021
07:15:49
00279294014EXPA1
13
10.010
XLON
27/09/2021
07:15:49
00279294015EXPA1
200
10.010
XLON
27/09/2021
07:15:53
00279294027EXPA1
200
10.005
XLON
27/09/2021
07:16:10
00279294096EXPA1
155
10.005
XLON
27/09/2021
07:16:10
00279294098EXPA1
201
10.005
XLON
27/09/2021
07:16:10
00279294099EXPA1
43
9.996
XLON
27/09/2021
07:17:02
00279294291EXPA1
158
9.996
XLON
27/09/2021
07:17:02
00279294292EXPA1
102
9.996
XLON
27/09/2021
07:17:02
00279294293EXPA1
45
9.996
XLON
27/09/2021
07:17:02
00279294294EXPA1
44
9.996
XLON
27/09/2021
07:17:02
00279294295EXPA1
547
9.994
XLON
27/09/2021
07:17:58
00279294510EXPA1
13
9.998
XLON
27/09/2021
07:20:55
00279295236EXPA1
456
9.996
XLON
27/09/2021
07:21:12
00279295302EXPA1
200
9.986
XLON
27/09/2021
07:22:42
00279295767EXPA1
200
9.990
XLON
27/09/2021
07:23:09
00279295960EXPA1
200
9.990
XLON
27/09/2021
07:23:12
00279295999EXPA1
200
9.992
XLON
27/09/2021
07:23:49
00279296260EXPA1
258
9.992
XLON
27/09/2021
07:23:49
00279296261EXPA1
1882
10.000
XLON
27/09/2021
07:25:22
00279296774EXPA1
172
9.978
XLON
27/09/2021
07:27:44
00279297411EXPA1
100
9.978
XLON
27/09/2021
07:27:44
00279297412EXPA1
100
9.978
XLON
27/09/2021
07:27:44
00279297413EXPA1
100
9.978
XLON
27/09/2021
07:27:44
00279297414EXPA1
193
9.978
XLON
27/09/2021
07:27:44
00279297415EXPA1
283
9.974
XLON
27/09/2021
07:30:19
00279298131EXPA1
295
9.974
XLON
27/09/2021
07:30:19
00279298132EXPA1
1528
9.986
XLON
27/09/2021
07:31:01
00279298348EXPA1
38
9.988
XLON
27/09/2021
07:33:19
00279299055EXPA1
104
9.988
XLON
27/09/2021
07:33:19
00279299056EXPA1
175
9.984
XLON
27/09/2021
07:33:53
00279299169EXPA1
200
9.986
XLON
27/09/2021
07:33:53
00279299171EXPA1
98
9.986
XLON
27/09/2021
07:33:53
00279299172EXPA1
239
9.974
XLON
27/09/2021
07:35:12
00279299586EXPA1
73
9.974
XLON
27/09/2021
07:35:12
00279299587EXPA1
77
9.974
XLON
27/09/2021
07:35:12
00279299588EXPA1
91
9.974
XLON
27/09/2021
07:35:12
00279299589EXPA1
16
9.974
XLON
27/09/2021
07:35:12
00279299590EXPA1
128
9.974
XLON
27/09/2021
07:36:22
00279300064EXPA1
293
9.974
XLON
27/09/2021
07:36:22
00279300065EXPA1
177
9.970
XLON
27/09/2021
07:36:55
00279300252EXPA1
9
9.968
XLON
27/09/2021
07:37:23
00279300384EXPA1
140
9.968
XLON
27/09/2021
07:37:23
00279300385EXPA1
140
9.968
XLON
27/09/2021
07:37:23
00279300386EXPA1
667
9.970
XLON
27/09/2021
07:38:03
00279300581EXPA1
520
9.964
XLON
27/09/2021
07:38:48
00279300799EXPA1
34
9.964
XLON
27/09/2021
07:38:48
00279300800EXPA1
61
9.964
XLON
27/09/2021
07:38:48
00279300801EXPA1
19
9.964
XLON
27/09/2021
07:40:53
00279301370EXPA1
41
9.964
XLON
27/09/2021
07:41:08
00279301471EXPA1
292
9.964
XLON
27/09/2021
07:41:08
00279301472EXPA1
200
9.962
XLON
27/09/2021
07:41:27
00279301571EXPA1
103
9.968
XLON
27/09/2021
07:42:28
00279301893EXPA1
172
9.968
XLON
27/09/2021
07:42:28
00279301894EXPA1
458
9.966
XLON
27/09/2021
07:42:39
00279301932EXPA1
525
9.964
XLON
27/09/2021
07:43:21
00279302135EXPA1
124
9.970
XLON
27/09/2021
07:45:01
00279302568EXPA1
39
9.970
XLON
27/09/2021
07:45:23
00279302710EXPA1
200
9.970
XLON
27/09/2021
07:45:36
00279302833EXPA1
273
9.970
XLON
27/09/2021
07:45:36
00279302834EXPA1
895
9.970
XLON
27/09/2021
07:45:52
00279302936EXPA1
53
9.968
XLON
27/09/2021
07:48:17
00279303971EXPA1
508
9.968
XLON
27/09/2021
07:48:17
00279303972EXPA1
494
9.962
XLON
27/09/2021
07:49:37
00279304337EXPA1
576
9.964
XLON
27/09/2021
07:50:48
00279304912EXPA1
569
9.962
XLON
27/09/2021
07:51:40
00279305200EXPA1
620
9.960
XLON
27/09/2021
07:52:52
00279305493EXPA1
222
9.956
XLON
27/09/2021
07:54:40
00279305965EXPA1
365
9.956
XLON
27/09/2021
07:54:40
00279305966EXPA1
95
9.952
XLON
27/09/2021
07:55:08
00279306147EXPA1
200
9.942
XLON
27/09/2021
07:56:42
00279306597EXPA1
100
9.942
XLON
27/09/2021
07:56:42
00279306598EXPA1
100
9.942
XLON
27/09/2021
07:56:42
00279306599EXPA1
90
9.942
XLON
27/09/2021
07:56:42
00279306600EXPA1
127
9.942
XLON
27/09/2021
07:56:42
00279306601EXPA1
83
9.942
XLON
27/09/2021
07:56:42
00279306602EXPA1
200
9.930
XLON
27/09/2021
08:01:47
00279307987EXPA1
286
9.930
XLON
27/09/2021
08:01:47
00279307988EXPA1
284
9.930
XLON
27/09/2021
08:01:47
00279307989EXPA1
1177
9.938
XLON
27/09/2021
08:04:24
00279308884EXPA1
545
9.936
XLON
27/09/2021
08:06:24
00279309637EXPA1
161
9.938
XLON
27/09/2021
08:08:16
00279310198EXPA1
334
9.938
XLON
27/09/2021
08:08:16
00279310199EXPA1
306
9.930
XLON
27/09/2021
08:13:47
00279312029EXPA1
1488
9.930
XLON
27/09/2021
08:13:47
00279312030EXPA1
141
9.928
XLON
27/09/2021
08:17:03
00279312944EXPA1
170
9.928
XLON
27/09/2021
08:17:03
00279312945EXPA1
200
9.938
XLON
27/09/2021
08:18:25
00279313378EXPA1
864
9.938
XLON
27/09/2021
08:18:25
00279313379EXPA1
566
9.938
XLON
27/09/2021
08:18:25
00279313380EXPA1
363
9.928
XLON
27/09/2021
08:21:29
00279314307EXPA1
169
9.928
XLON
27/09/2021
08:21:29
00279314308EXPA1
38
9.926
XLON
27/09/2021
08:22:02
00279314517EXPA1
397
9.926
XLON
27/09/2021
08:22:02
00279314518EXPA1
370
9.936
XLON
27/09/2021
08:24:13
00279315487EXPA1
200
9.938
XLON
27/09/2021
08:24:13
00279315489EXPA1
176
9.938
XLON
27/09/2021
08:24:13
00279315490EXPA1
272
9.938
XLON
27/09/2021
08:24:13
00279315491EXPA1
51
9.938
XLON
27/09/2021
08:24:13
00279315492EXPA1
858
9.944
XLON
27/09/2021
08:27:43
00279316559EXPA1
286
9.944
XLON
27/09/2021
08:27:43
00279316560EXPA1
517
9.942
XLON
27/09/2021
08:29:52
00279317124EXPA1
50
9.942
XLON
27/09/2021
08:29:52
00279317125EXPA1
1211
9.940
XLON
27/09/2021
08:32:15
00279317927EXPA1
45
9.936
XLON
27/09/2021
08:36:10
00279319183EXPA1
581
9.936
XLON
27/09/2021
08:36:10
00279319184EXPA1
481
9.936
XLON
27/09/2021
08:36:10
00279319186EXPA1
92
9.948
XLON
27/09/2021
08:39:25
00279320219EXPA1
566
9.948
XLON
27/09/2021
08:39:25
00279320220EXPA1
574
9.948
XLON
27/09/2021
08:39:25
00279320221EXPA1
37
9.948
XLON
27/09/2021
08:39:25
00279320222EXPA1
237
9.948
XLON
27/09/2021
08:39:25
00279320223EXPA1
135
9.950
XLON
27/09/2021
08:46:38
00279322885EXPA1
133
9.950
XLON
27/09/2021
08:46:38
00279322890EXPA1
126
9.952
XLON
27/09/2021
08:47:33
00279323184EXPA1
21
9.952
XLON
27/09/2021
08:47:33
00279323185EXPA1
10
9.950
XLON
27/09/2021
08:48:09
00279323333EXPA1
33
9.956
XLON
27/09/2021
08:49:07
00279323632EXPA1
14
9.952
XLON
27/09/2021
08:52:38
00279324679EXPA1
140
9.952
XLON
27/09/2021
08:52:44
00279324690EXPA1
31
9.952
XLON
27/09/2021
08:53:39
00279324859EXPA1
7
9.954
XLON
27/09/2021
08:54:07
00279324945EXPA1
4
9.960
XLON
27/09/2021
08:54:53
00279325153EXPA1
1391
9.960
XLON
27/09/2021
08:54:53
00279325154EXPA1
370
9.960
XLON
27/09/2021
08:54:53
00279325156EXPA1
200
9.956
XLON
27/09/2021
09:01:33
00279327007EXPA1
279
9.956
XLON
27/09/2021
09:01:33
00279327008EXPA1
184
9.956
XLON
27/09/2021
09:01:33
00279327009EXPA1
403
9.954
XLON
27/09/2021
09:02:29
00279327277EXPA1
200
9.970
XLON
27/09/2021
09:05:58
00279328557EXPA1
200
9.970
XLON
27/09/2021
09:05:58
00279328558EXPA1
668
9.970
XLON
27/09/2021
09:05:58
00279328560EXPA1
90
9.970
XLON
27/09/2021
09:05:58
00279328562EXPA1
397
9.968
XLON
27/09/2021
09:06:45
00279328822EXPA1
163
9.962
XLON
27/09/2021
09:09:24
00279329629EXPA1
96
9.962
XLON
27/09/2021
09:09:24
00279329631EXPA1
55
9.962
XLON
27/09/2021
09:09:24
00279329632EXPA1
44
9.966
XLON
27/09/2021
09:10:25
00279329834EXPA1
9
9.974
XLON
27/09/2021
09:10:52
00279329965EXPA1
866
9.974
XLON
27/09/2021
09:10:52
00279329966EXPA1
449
9.974
XLON
27/09/2021
09:10:52
00279329967EXPA1
242
9.970
XLON
27/09/2021
09:12:57
00279330374EXPA1
156
9.970
XLON
27/09/2021
09:12:57
00279330375EXPA1
424
9.972
XLON
27/09/2021
09:14:22
00279330677EXPA1
7
9.970
XLON
27/09/2021
09:16:29
00279331186EXPA1
797
9.970
XLON
27/09/2021
09:17:47
00279331515EXPA1
125
9.970
XLON
27/09/2021
09:17:47
00279331517EXPA1
4
9.976
XLON
27/09/2021
09:20:22
00279332080EXPA1
1029
9.976
XLON
27/09/2021
09:20:22
00279332083EXPA1
200
9.978
XLON
27/09/2021
09:28:31
00279333999EXPA1
28
9.980
XLON
27/09/2021
09:28:52
00279334094EXPA1
21
9.982
XLON
27/09/2021
09:28:52
00279334100EXPA1
1018
9.982
XLON
27/09/2021
09:29:00
00279334121EXPA1
46
9.974
XLON
27/09/2021
09:32:17
00279334962EXPA1
180
9.972
XLON
27/09/2021
09:35:13
00279335889EXPA1
312
9.972
XLON
27/09/2021
09:35:13
00279335890EXPA1
200
9.972
XLON
27/09/2021
09:37:04
00279336471EXPA1
267
9.972
XLON
27/09/2021
09:37:04
00279336472EXPA1
23
9.972
XLON
27/09/2021
09:37:07
00279336494EXPA1
3
9.976
XLON
27/09/2021
09:37:52
00279336728EXPA1
37
9.976
XLON
27/09/2021
09:37:57
00279336744EXPA1
548
9.976
XLON
27/09/2021
09:39:58
00279337337EXPA1
355
9.976
XLON
27/09/2021
09:39:58
00279337339EXPA1
1018
9.974
XLON
27/09/2021
09:43:04
00279338313EXPA1
50
9.964
XLON
27/09/2021
09:46:37
00279339583EXPA1
40
9.964
XLON
27/09/2021
09:46:52
00279339680EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339856EXPA1
173
9.972
XLON
27/09/2021
09:47:28
00279339857EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339858EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339859EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339860EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339861EXPA1
200
9.972
XLON
27/09/2021
09:47:28
00279339862EXPA1
143
9.972
XLON
27/09/2021
09:47:28
00279339863EXPA1
438
9.968
XLON
27/09/2021
09:50:05
00279340689EXPA1
1
9.968
XLON
27/09/2021
09:51:36
00279341215EXPA1
16
9.972
XLON
27/09/2021
09:52:09
00279341476EXPA1
117
9.964
XLON
27/09/2021
09:59:44
00279344320EXPA1
200
9.962
XLON
27/09/2021
10:00:12
00279344508EXPA1
469
9.960
XLON
27/09/2021
10:00:34
00279344655EXPA1
9
9.958
XLON
27/09/2021
10:02:47
00279345301EXPA1
50
9.958
XLON
27/09/2021
10:02:47
00279345302EXPA1
138
9.958
XLON
27/09/2021
10:02:47
00279345303EXPA1
140
9.958
XLON
27/09/2021
10:02:47
00279345304EXPA1
4
9.958
XLON
27/09/2021
10:03:48
00279345714EXPA1
51
9.958
XLON
27/09/2021
10:03:48
00279345715EXPA1
200
9.954
XLON
27/09/2021
10:03:56
00279345769EXPA1
210
9.956
XLON
27/09/2021
10:03:56
00279345771EXPA1
176
9.956
XLON
27/09/2021
10:03:56
00279345773EXPA1
193
9.956
XLON
27/09/2021
10:03:56
00279345774EXPA1
117
9.960
XLON
27/09/2021
10:06:21
00279346549EXPA1
40
9.960
XLON
27/09/2021
10:06:51
00279346676EXPA1
233
9.962
XLON
27/09/2021
10:07:22
00279346879EXPA1
28
9.964
XLON
27/09/2021
10:07:52
00279347027EXPA1
200
9.964
XLON
27/09/2021
10:08:07
00279347078EXPA1
370
9.964
XLON
27/09/2021
10:08:07
00279347079EXPA1
297
9.964
XLON
27/09/2021
10:08:07
00279347080EXPA1
169
9.964
XLON
27/09/2021
10:08:07
00279347081EXPA1
1
9.968
XLON
27/09/2021
10:11:26
00279347899EXPA1
63
9.968
XLON
27/09/2021
10:11:26
00279347901EXPA1
10
9.968
XLON
27/09/2021
10:11:57
00279348066EXPA1
123
9.974
XLON
27/09/2021
10:15:00
00279348952EXPA1
150
9.974
XLON
27/09/2021
10:15:00
00279348953EXPA1
12
9.978
XLON
27/09/2021
10:15:52
00279349283EXPA1
1409
9.980
XLON
27/09/2021
10:15:52
00279349285EXPA1
365
9.978
XLON
27/09/2021
10:20:15
00279350479EXPA1
1276
9.978
XLON
27/09/2021
10:20:15
00279350480EXPA1
579
9.972
XLON
27/09/2021
10:23:10
00279351404EXPA1
7
9.970
XLON
27/09/2021
10:26:11
00279352061EXPA1
152
9.972
XLON
27/09/2021
10:26:41
00279352153EXPA1
4
9.974
XLON
27/09/2021
10:27:12
00279352295EXPA1
133
9.974
XLON
27/09/2021
10:27:12
00279352297EXPA1
66
9.980
XLON
27/09/2021
10:28:06
00279352473EXPA1
17
9.980
XLON
27/09/2021
10:28:09
00279352493EXPA1
1419
9.980
XLON
27/09/2021
10:28:09
00279352495EXPA1
546
9.970
XLON
27/09/2021
10:30:51
00279353352EXPA1
200
9.970
XLON
27/09/2021
10:34:18
00279354277EXPA1
149
9.970
XLON
27/09/2021
10:34:18
00279354278EXPA1
200
9.970
XLON
27/09/2021
10:34:18
00279354280EXPA1
200
9.970
XLON
27/09/2021
10:34:18
00279354281EXPA1
582
9.970
XLON
27/09/2021
10:34:40
00279354388EXPA1
431
9.964
XLON
27/09/2021
10:37:29
00279355181EXPA1
213
9.962
XLON
27/09/2021
10:39:02
00279355633EXPA1
243
9.962
XLON
27/09/2021
10:39:02
00279355634EXPA1
12
9.970
XLON
27/09/2021
10:41:29
00279356204EXPA1
200
9.970
XLON
27/09/2021
10:41:32
00279356210EXPA1
149
9.970
XLON
27/09/2021
10:41:32
00279356211EXPA1
370
9.970
XLON
27/09/2021
10:41:57
00279356275EXPA1
170
9.970
XLON
27/09/2021
10:41:57
00279356277EXPA1
200
9.970
XLON
27/09/2021
10:41:57
00279356279EXPA1
225
9.970
XLON
27/09/2021
10:41:57
00279356281EXPA1
512
9.962
XLON
27/09/2021
10:44:44
00279357060EXPA1
56
9.962
XLON
27/09/2021
10:52:35
00279359304EXPA1
487
9.962
XLON
27/09/2021
10:52:35
00279359305EXPA1
325
9.958
XLON
27/09/2021
10:53:03
00279359419EXPA1
54
9.958
XLON
27/09/2021
10:53:03
00279359420EXPA1
107
9.958
XLON
27/09/2021
10:53:03
00279359421EXPA1
36
9.950
XLON
27/09/2021
11:00:24
00279361047EXPA1
590
9.952
XLON
27/09/2021
11:05:50
00279362250EXPA1
1125
9.954
XLON
27/09/2021
11:07:49
00279362644EXPA1
25
9.954
XLON
27/09/2021
11:12:52
00279363807EXPA1
380
9.956
XLON
27/09/2021
11:13:02
00279363841EXPA1
198
9.956
XLON
27/09/2021
11:13:02
00279363842EXPA1
37
9.956
XLON
27/09/2021
11:13:02
00279363843EXPA1
948
9.956
XLON
27/09/2021
11:13:02
00279363845EXPA1
252
9.966
XLON
27/09/2021
11:17:52
00279364826EXPA1
62
9.966
XLON
27/09/2021
11:18:04
00279364853EXPA1
957
9.966
XLON
27/09/2021
11:18:04
00279364854EXPA1
200
9.966
XLON
27/09/2021
11:18:04
00279364856EXPA1
16
9.966
XLON
27/09/2021
11:18:04
00279364857EXPA1
3
9.954
XLON
27/09/2021
11:26:37
00279366585EXPA1
1
9.954
XLON
27/09/2021
11:26:43
00279366603EXPA1
1
9.954
XLON
27/09/2021
11:26:52
00279366630EXPA1
757
9.954
XLON
27/09/2021
11:26:52
00279366631EXPA1
333
9.958
XLON
27/09/2021
11:30:42
00279367208EXPA1
4
9.958
XLON
27/09/2021
11:30:42
00279367209EXPA1
12
9.958
XLON
27/09/2021
11:30:42
00279367210EXPA1
160
9.958
XLON
27/09/2021
11:31:05
00279367263EXPA1
32
9.958
XLON
27/09/2021
11:31:05
00279367264EXPA1
518
9.958
XLON
27/09/2021
11:31:05
00279367265EXPA1
213
9.958
XLON
27/09/2021
11:31:05
00279367266EXPA1
1
9.966
XLON
27/09/2021
11:34:41
00279367912EXPA1
3
9.966
XLON
27/09/2021
11:34:41
00279367913EXPA1
125
9.966
XLON
27/09/2021
11:34:41
00279367914EXPA1
290
9.966
XLON
27/09/2021
11:34:41
00279367915EXPA1
591
9.966
XLON
27/09/2021
11:35:19
00279368129EXPA1
1207
9.964
XLON
27/09/2021
11:40:54
00279369400EXPA1
4
9.968
XLON
27/09/2021
11:50:04
00279371278EXPA1
504
9.970
XLON
27/09/2021
11:52:24
00279371799EXPA1
93
9.966
XLON
27/09/2021
11:54:53
00279372230EXPA1
356
9.966
XLON
27/09/2021
11:54:53
00279372231EXPA1
251
9.960
XLON
27/09/2021
11:57:36
00279372733EXPA1
455
9.958
XLON
27/09/2021
11:59:18
00279373172EXPA1
15
9.956
XLON
27/09/2021
12:00:03
00279373429EXPA1
538
9.956
XLON
27/09/2021
12:00:03
00279373430EXPA1
370
9.960
XLON
27/09/2021
12:02:46
00279374206EXPA1
180
9.960
XLON
27/09/2021
12:02:46
00279374207EXPA1
108
9.966
XLON
27/09/2021
12:07:34
00279375200EXPA1
210
9.966
XLON
27/09/2021
12:07:34
00279375204EXPA1
188
9.966
XLON
27/09/2021
12:07:34
00279375208EXPA1
200
9.964
XLON
27/09/2021
12:10:40
00279375734EXPA1
418
9.964
XLON
27/09/2021
12:10:40
00279375736EXPA1
657
9.962
XLON
27/09/2021
12:10:59
00279375872EXPA1
870
9.968
XLON
27/09/2021
12:19:33
00279377571EXPA1
78
9.968
XLON
27/09/2021
12:19:33
00279377573EXPA1
538
9.974
XLON
27/09/2021
12:22:11
00279378341EXPA1
37
9.974
XLON
27/09/2021
12:22:11
00279378342EXPA1
523
9.972
XLON
27/09/2021
12:23:34
00279378694EXPA1
335
9.976
XLON
27/09/2021
12:30:14
00279380442EXPA1
226
9.976
XLON
27/09/2021
12:30:14
00279380443EXPA1
33
9.974
XLON
27/09/2021
12:30:37
00279380595EXPA1
523
9.974
XLON
27/09/2021
12:30:37
00279380598EXPA1
377
9.964
XLON
27/09/2021
12:32:30
00279381277EXPA1
241
9.964
XLON
27/09/2021
12:32:30
00279381278EXPA1
49
9.964
XLON
27/09/2021
12:32:30
00279381279EXPA1
200
9.966
XLON
27/09/2021
12:34:48
00279381770EXPA1
171
9.966
XLON
27/09/2021
12:34:48
00279381771EXPA1
44
9.966
XLON
27/09/2021
12:34:48
00279381772EXPA1
200
9.966
XLON
27/09/2021
12:35:49
00279382120EXPA1
592
9.964
XLON
27/09/2021
12:40:28
00279383445EXPA1
662
9.966
XLON
27/09/2021
12:40:54
00279383570EXPA1
1019
9.966
XLON
27/09/2021
12:43:56
00279384273EXPA1
2
9.966
XLON
27/09/2021
12:43:56
00279384274EXPA1
552
9.958
XLON
27/09/2021
12:46:48
00279384893EXPA1
527
9.954
XLON
27/09/2021
12:47:19
00279384967EXPA1
371
9.954
XLON
27/09/2021
12:48:38
00279385268EXPA1
227
9.954
XLON
27/09/2021
12:48:38
00279385269EXPA1
734
9.952
XLON
27/09/2021
12:50:22
00279385613EXPA1
653
9.946
XLON
27/09/2021
12:52:10
00279386101EXPA1
75
9.932
XLON
27/09/2021
12:54:32
00279386783EXPA1
38
9.932
XLON
27/09/2021
12:54:32
00279386784EXPA1
369
9.932
XLON
27/09/2021
12:54:32
00279386786EXPA1
75
9.932
XLON
27/09/2021
12:54:32
00279386787EXPA1
632
9.930
XLON
27/09/2021
12:56:24
00279387198EXPA1
583
9.940
XLON
27/09/2021
13:04:35
00279389289EXPA1
1151
9.946
XLON
27/09/2021
13:06:37
00279389769EXPA1
416
9.954
XLON
27/09/2021
13:13:46
00279391358EXPA1
135
9.964
XLON
27/09/2021
13:15:35
00279391862EXPA1
39
9.964
XLON
27/09/2021
13:15:35
00279391863EXPA1
1425
9.964
XLON
27/09/2021
13:15:35
00279391864EXPA1
200
9.962
XLON
27/09/2021
13:23:13
00279394034EXPA1
257
9.964
XLON
27/09/2021
13:23:13
00279394036EXPA1
607
9.964
XLON
27/09/2021
13:23:13
00279394038EXPA1
200
9.976
XLON
27/09/2021
13:26:52
00279394972EXPA1
269
9.978
XLON
27/09/2021
13:30:00
00279395968EXPA1
75
9.978
XLON
27/09/2021
13:30:00
00279395969EXPA1
88
9.978
XLON
27/09/2021
13:30:00
00279395981EXPA1
54
9.978
XLON
27/09/2021
13:30:00
00279395984EXPA1
85
9.978
XLON
27/09/2021
13:30:00
00279395987EXPA1
564
9.986
XLON
27/09/2021
13:30:43
00279396907EXPA1
210
10.005
XLON
27/09/2021
13:32:06
00279397595EXPA1
200
10.005
XLON
27/09/2021
13:32:06
00279397597EXPA1
510
10.005
XLON
27/09/2021
13:32:06
00279397599EXPA1
524
10.000
XLON
27/09/2021
13:32:57
00279398029EXPA1
563
10.000
XLON
27/09/2021
13:33:33
00279398408EXPA1
449
10.000
XLON
27/09/2021
13:34:30
00279398841EXPA1
150
10.020
XLON
27/09/2021
13:35:11
00279399226EXPA1
519
10.020
XLON
27/09/2021
13:35:11
00279399227EXPA1
300
10.020
XLON
27/09/2021
13:35:11
00279399228EXPA1
148
10.020
XLON
27/09/2021
13:35:11
00279399229EXPA1
200
10.020
XLON
27/09/2021
13:35:11
00279399230EXPA1
147
10.020
XLON
27/09/2021
13:35:11
00279399231EXPA1
1
10.020
XLON
27/09/2021
13:35:11
00279399232EXPA1
959
10.020
XLON
27/09/2021
13:37:01
00279400045EXPA1
1263
10.010
XLON
27/09/2021
13:38:46
00279400933EXPA1
216
10.010
XLON
27/09/2021
13:40:55
00279402057EXPA1
419
10.010
XLON
27/09/2021
13:40:55
00279402058EXPA1
139
10.010
XLON
27/09/2021
13:40:55
00279402059EXPA1
97
10.010
XLON
27/09/2021
13:40:55
00279402060EXPA1
563
10.015
XLON
27/09/2021
13:41:44
00279402446EXPA1
716
10.005
XLON
27/09/2021
13:42:27
00279402917EXPA1
99
10.020
XLON
27/09/2021
13:43:34
00279403490EXPA1
148
10.020
XLON
27/09/2021
13:43:34
00279403492EXPA1
200
10.020
XLON
27/09/2021
13:43:34
00279403493EXPA1
141
10.020
XLON
27/09/2021
13:43:34
00279403495EXPA1
511
10.025
XLON
27/09/2021
13:45:21
00279404379EXPA1
420
10.040
XLON
27/09/2021
13:46:11
00279405470EXPA1
102
10.050
XLON
27/09/2021
13:47:00
00279405869EXPA1
170
10.050
XLON
27/09/2021
13:47:00
00279405870EXPA1
77
10.050
XLON
27/09/2021
13:47:00
00279405871EXPA1
200
10.050
XLON
27/09/2021
13:47:00
00279405872EXPA1
724
10.050
XLON
27/09/2021
13:47:00
00279405873EXPA1
617
10.045
XLON
27/09/2021
13:47:44
00279406289EXPA1
64
10.045
XLON
27/09/2021
13:49:15
00279407008EXPA1
200
10.045
XLON
27/09/2021
13:49:15
00279407010EXPA1
234
10.045
XLON
27/09/2021
13:49:15
00279407011EXPA1
305
10.045
XLON
27/09/2021
13:49:15
00279407012EXPA1
152
10.045
XLON
27/09/2021
13:49:15
00279407013EXPA1
49
10.045
XLON
27/09/2021
13:49:15
00279407014EXPA1
145
10.045
XLON
27/09/2021
13:49:15
00279407015EXPA1
440
10.065
XLON
27/09/2021
13:51:31
00279408248EXPA1
60
10.065
XLON
27/09/2021
13:51:31
00279408249EXPA1
302
10.065
XLON
27/09/2021
13:51:31
00279408250EXPA1
200
10.065
XLON
27/09/2021
13:51:31
00279408251EXPA1
687
10.065
XLON
27/09/2021
13:51:31
00279408252EXPA1
18
10.060
XLON
27/09/2021
13:53:16
00279409189EXPA1
75
10.060
XLON
27/09/2021
13:53:16
00279409190EXPA1
291
10.060
XLON
27/09/2021
13:53:16
00279409191EXPA1
75
10.060
XLON
27/09/2021
13:53:16
00279409192EXPA1
22
10.060
XLON
27/09/2021
13:53:16
00279409193EXPA1
392
10.065
XLON
27/09/2021
13:54:30
00279409736EXPA1
200
10.065
XLON
27/09/2021
13:54:30
00279409737EXPA1
414
10.065
XLON
27/09/2021
13:54:30
00279409738EXPA1
532
10.060
XLON
27/09/2021
13:55:00
00279409878EXPA1
613
10.060
XLON
27/09/2021
13:56:38
00279410636EXPA1
200
10.060
XLON
27/09/2021
13:56:38
00279410641EXPA1
93
10.060
XLON
27/09/2021
13:56:38
00279410643EXPA1
299
10.060
XLON
27/09/2021
13:56:38
00279410644EXPA1
257
10.060
XLON
27/09/2021
13:56:38
00279410645EXPA1
118
10.060
XLON
27/09/2021
13:56:38
00279410646EXPA1
400
10.070
XLON
27/09/2021
13:59:10
00279411891EXPA1
200
10.070
XLON
27/09/2021
13:59:10
00279411893EXPA1
37
10.070
XLON
27/09/2021
13:59:10
00279411895EXPA1
501
10.055
XLON
27/09/2021
14:00:04
00279412350EXPA1
271
10.060
XLON
27/09/2021
14:01:24
00279413136EXPA1
500
10.060
XLON
27/09/2021
14:01:24
00279413138EXPA1
273
10.060
XLON
27/09/2021
14:01:24
00279413139EXPA1
1190
10.065
XLON
27/09/2021
14:03:06
00279414090EXPA1
430
10.065
XLON
27/09/2021
14:03:06
00279414091EXPA1
3
10.065
XLON
27/09/2021
14:03:06
00279414092EXPA1
201
10.065
XLON
27/09/2021
14:05:00
00279415113EXPA1
200
10.065
XLON
27/09/2021
14:05:00
00279415114EXPA1
65
10.065
XLON
27/09/2021
14:05:00
00279415115EXPA1
756
10.065
XLON
27/09/2021
14:05:00
00279415116EXPA1
23
10.065
XLON
27/09/2021
14:05:00
00279415117EXPA1
1527
10.070
XLON
27/09/2021
14:06:59
00279416206EXPA1
140
10.050
XLON
27/09/2021
14:09:03
00279417263EXPA1
674
10.050
XLON
27/09/2021
14:09:03
00279417264EXPA1
98
10.050
XLON
27/09/2021
14:09:03
00279417265EXPA1
2
10.050
XLON
27/09/2021
14:09:03
00279417266EXPA1
433
10.050
XLON
27/09/2021
14:09:03
00279417267EXPA1
685
10.035
XLON
27/09/2021
14:10:03
00279417853EXPA1
752
10.025
XLON
27/09/2021
14:11:19
00279418512EXPA1
593
10.035
XLON
27/09/2021
14:12:35
00279419159EXPA1
200
10.035
XLON
27/09/2021
14:12:35
00279419160EXPA1
1
10.035
XLON
27/09/2021
14:12:35
00279419161EXPA1
74
10.035
XLON
27/09/2021
14:12:35
00279419162EXPA1
72
10.035
XLON
27/09/2021
14:12:35
00279419163EXPA1
200
10.035
XLON
27/09/2021
14:13:50
00279419738EXPA1
296
10.035
XLON
27/09/2021
14:13:50
00279419740EXPA1
183
10.035
XLON
27/09/2021
14:13:50
00279419741EXPA1
173
10.035
XLON
27/09/2021
14:13:50
00279419742EXPA1
531
10.040
XLON
27/09/2021
14:16:22
00279420889EXPA1
500
10.040
XLON
27/09/2021
14:16:22
00279420890EXPA1
320
10.040
XLON
27/09/2021
14:16:22
00279420891EXPA1
1193
10.045
XLON
27/09/2021
14:18:44
00279422006EXPA1
595
10.035
XLON
27/09/2021
14:19:40
00279422427EXPA1
78
10.035
XLON
27/09/2021
14:19:40
00279422429EXPA1
466
10.030
XLON
27/09/2021
14:21:07
00279423165EXPA1
6
10.030
XLON
27/09/2021
14:21:44
00279423486EXPA1
233
10.030
XLON
27/09/2021
14:21:44
00279423487EXPA1
909
10.035
XLON
27/09/2021
14:22:46
00279423863EXPA1
257
10.035
XLON
27/09/2021
14:22:46
00279423864EXPA1
678
10.035
XLON
27/09/2021
14:25:46
00279425338EXPA1
163
10.040
XLON
27/09/2021
14:27:31
00279426085EXPA1
872
10.040
XLON
27/09/2021
14:27:37
00279426120EXPA1
68
10.040
XLON
27/09/2021
14:29:32
00279427041EXPA1
240
10.045
XLON
27/09/2021
14:32:44
00279428634EXPA1
49
10.045
XLON
27/09/2021
14:32:44
00279428635EXPA1
762
10.045
XLON
27/09/2021
14:32:44
00279428636EXPA1
9
10.045
XLON
27/09/2021
14:32:44
00279428637EXPA1
1229
10.045
XLON
27/09/2021
14:34:07
00279429339EXPA1
350
10.040
XLON
27/09/2021
14:35:12
00279429782EXPA1
326
10.030
XLON
27/09/2021
14:36:47
00279430617EXPA1
628
10.035
XLON
27/09/2021
14:38:07
00279431265EXPA1
72
10.035
XLON
27/09/2021
14:38:28
00279431436EXPA1
230
10.030
XLON
27/09/2021
14:39:07
00279431839EXPA1
308
10.030
XLON
27/09/2021
14:39:13
00279431881EXPA1
14
10.035
XLON
27/09/2021
14:40:18
00279432400EXPA1
254
10.035
XLON
27/09/2021
14:40:18
00279432401EXPA1
128
10.035
XLON
27/09/2021
14:40:42
00279432560EXPA1
818
10.040
XLON
27/09/2021
14:42:13
00279433433EXPA1
249
10.040
XLON
27/09/2021
14:42:13
00279433434EXPA1
373
10.040
XLON
27/09/2021
14:43:27
00279434071EXPA1
200
10.040
XLON
27/09/2021
14:43:27
00279434072EXPA1
146
10.040
XLON
27/09/2021
14:43:27
00279434073EXPA1
208
10.040
XLON
27/09/2021
14:43:27
00279434074EXPA1
116
10.040
XLON
27/09/2021
14:43:27
00279434075EXPA1
93
10.045
XLON
27/09/2021
14:45:00
00279434856EXPA1
370
10.045
XLON
27/09/2021
14:45:00
00279434857EXPA1
49
10.045
XLON
27/09/2021
14:45:00
00279434858EXPA1
200
10.045
XLON
27/09/2021
14:45:00
00279434859EXPA1
145
10.045
XLON
27/09/2021
14:45:00
00279434860EXPA1
21
10.045
XLON
27/09/2021
14:45:00
00279434861EXPA1
97
10.045
XLON
27/09/2021
14:46:09
00279435320EXPA1
142
10.045
XLON
27/09/2021
14:46:09
00279435321EXPA1
182
10.045
XLON
27/09/2021
14:46:09
00279435323EXPA1
141
10.045
XLON
27/09/2021
14:46:09
00279435325EXPA1
177
10.045
XLON
27/09/2021
14:46:09
00279435326EXPA1
67
10.045
XLON
27/09/2021
14:46:09
00279435328EXPA1
200
10.045
XLON
27/09/2021
14:46:09
00279435329EXPA1
164
10.045
XLON
27/09/2021
14:48:05
00279436195EXPA1
174
10.045
XLON
27/09/2021
14:48:05
00279436197EXPA1
166
10.045
XLON
27/09/2021
14:48:05
00279436199EXPA1
340
10.045
XLON
27/09/2021
14:48:05
00279436202EXPA1
200
10.045
XLON
27/09/2021
14:48:05
00279436204EXPA1
243
10.045
XLON
27/09/2021
14:50:05
00279437158EXPA1
52
10.045
XLON
27/09/2021
14:50:06
00279437170EXPA1
250
10.045
XLON
27/09/2021
14:50:06
00279437172EXPA1
56
10.045
XLON
27/09/2021
14:50:07
00279437173EXPA1
352
10.045
XLON
27/09/2021
14:50:07
00279437174EXPA1
158
10.040
XLON
27/09/2021
14:52:10
00279438148EXPA1
737
10.040
XLON
27/09/2021
14:52:10
00279438149EXPA1
153
10.040
XLON
27/09/2021
14:52:10
00279438150EXPA1
2
10.040
XLON
27/09/2021
14:52:10
00279438151EXPA1
200
10.040
XLON
27/09/2021
14:52:10
00279438152EXPA1
66
10.040
XLON
27/09/2021
14:52:10
00279438153EXPA1
76
10.040
XLON
27/09/2021
14:52:10
00279438154EXPA1
284
10.040
XLON
27/09/2021
14:53:26
00279438801EXPA1
805
10.040
XLON
27/09/2021
14:53:26
00279438802EXPA1
147
10.040
XLON
27/09/2021
14:53:26
00279438803EXPA1
200
10.040
XLON
27/09/2021
14:53:26
00279438804EXPA1
49
10.040
XLON
27/09/2021
14:53:26
00279438805EXPA1
172
10.040
XLON
27/09/2021
14:53:26
00279438806EXPA1
170
10.040
XLON
27/09/2021
14:56:24
00279440278EXPA1
161
10.040
XLON
27/09/2021
14:56:24
00279440279EXPA1
49
10.040
XLON
27/09/2021
14:56:24
00279440280EXPA1
200
10.040
XLON
27/09/2021
14:56:24
00279440281EXPA1
161
10.040
XLON
27/09/2021
14:56:24
00279440282EXPA1
480
10.040
XLON
27/09/2021
14:56:24
00279440283EXPA1
182
10.040
XLON
27/09/2021
14:56:24
00279440284EXPA1
200
10.035
XLON
27/09/2021
15:03:20
00279443930EXPA1
370
10.035
XLON
27/09/2021
15:03:20
00279443931EXPA1
128
10.035
XLON
27/09/2021
15:03:20
00279443932EXPA1
191
10.035
XLON
27/09/2021
15:03:20
00279443933EXPA1
7
10.030
XLON
27/09/2021
15:05:02
00279444679EXPA1
90
10.030
XLON
27/09/2021
15:05:02
00279444680EXPA1
100
10.030
XLON
27/09/2021
15:05:05
00279444693EXPA1
2
10.030
XLON
27/09/2021
15:05:27
00279444908EXPA1
37
10.035
XLON
27/09/2021
15:08:00
00279446200EXPA1
165
10.035
XLON
27/09/2021
15:08:00
00279446202EXPA1
135
10.035
XLON
27/09/2021
15:08:00
00279446203EXPA1
210
10.035
XLON
27/09/2021
15:08:00
00279446204EXPA1
200
10.035
XLON
27/09/2021
15:08:00
00279446205EXPA1
402
10.035
XLON
27/09/2021
15:08:00
00279446207EXPA1
39
10.035
XLON
27/09/2021
15:08:00
00279446208EXPA1
196
10.035
XLON
27/09/2021
15:12:00
00279448177EXPA1
132
10.035
XLON
27/09/2021
15:12:00
00279448178EXPA1
353
10.035
XLON
27/09/2021
15:12:00
00279448179EXPA1
380
10.035
XLON
27/09/2021
15:12:00
00279448180EXPA1
200
10.035
XLON
27/09/2021
15:12:00
00279448181EXPA1
203
10.035
XLON
27/09/2021
15:12:00
00279448182EXPA1
201
10.035
XLON
27/09/2021
15:12:00
00279448183EXPA1
503
10.030
XLON
27/09/2021
15:15:00
00279449635EXPA1
457
10.025
XLON
27/09/2021
15:15:37
00279449987EXPA1
2
10.025
XLON
27/09/2021
15:15:43
00279450032EXPA1
481
10.025
XLON
27/09/2021
15:17:56
00279451315EXPA1
211
10.025
XLON
27/09/2021
15:17:56
00279451316EXPA1
1089
10.025
XLON
27/09/2021
15:20:38
00279452920EXPA1
7
10.025
XLON
27/09/2021
15:20:52
00279453066EXPA1
200
10.025
XLON
27/09/2021
15:20:57
00279453119EXPA1
294
10.025
XLON
27/09/2021
15:20:57
00279453123EXPA1
188
10.025
XLON
27/09/2021
15:20:57
00279453131EXPA1
49
10.025
XLON
27/09/2021
15:20:57
00279453133EXPA1
70
10.025
XLON
27/09/2021
15:20:57
00279453135EXPA1
105
10.025
XLON
27/09/2021
15:20:57
00279453136EXPA1
57
10.020
XLON
27/09/2021
15:22:07
00279453802EXPA1
732
10.020
XLON
27/09/2021
15:23:22
00279454569EXPA1
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.ENDPOSDKOBBABKDBCB
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