REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
01/10/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 01/10/2021 it has purchased a total of 255,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
159,763
34,678
35,936
24,623
Highest price paid (per ordinary share)
9.988
9.984
9.986
9.988
Lowest price paid (per ordinary share)
9.762
9.832
9.776
9.840
Volume weighted average price paid (per ordinary share)
9.9019
9.8925
9.9073
9.9036
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 1,253,527,535 ordinary shares.
The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,183,037,582 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of WPP plc: 549300LSGBXPYHXGDT93
Schedule of Purchases - Individual Transactions
Issuer Name
WPP plc
LEI
549300LSGBXPYHXGDT93
ISIN
JE00B8KF9B49
Intermediary Name
EXANE BNP PARIBAS
Intermediary Code
969500UP76J52A9OXU27
Timezone
GMT
Currency
GBP
Number of Shares
Price Per Share (GBP)
Trading Venue
Date of Transaction
Time of transaction
Transaction reference Number
1000
9.836
BATE
01/10/2021
07:15:13
00280028166EXPA1
500
9.836
BATE
01/10/2021
07:15:13
00280028167EXPA1
382
9.836
BATE
01/10/2021
07:15:13
00280028168EXPA1
171
9.870
BATE
01/10/2021
07:43:47
00280036903EXPA1
100
9.876
BATE
01/10/2021
07:44:14
00280037100EXPA1
100
9.876
BATE
01/10/2021
07:44:14
00280037105EXPA1
138
9.876
BATE
01/10/2021
07:44:14
00280037106EXPA1
636
9.876
BATE
01/10/2021
07:44:14
00280037107EXPA1
418
9.884
BATE
01/10/2021
07:53:36
00280039947EXPA1
408
9.884
BATE
01/10/2021
07:53:36
00280039948EXPA1
49
9.884
BATE
01/10/2021
07:53:36
00280039949EXPA1
1578
9.888
BATE
01/10/2021
07:56:39
00280040848EXPA1
384
9.896
BATE
01/10/2021
08:03:45
00280042936EXPA1
1000
9.874
BATE
01/10/2021
08:07:44
00280044060EXPA1
117
9.874
BATE
01/10/2021
08:07:44
00280044061EXPA1
276
9.874
BATE
01/10/2021
08:07:44
00280044062EXPA1
215
9.874
BATE
01/10/2021
08:07:44
00280044063EXPA1
809
9.840
BATE
01/10/2021
08:12:07
00280045893EXPA1
58
9.832
BATE
01/10/2021
08:27:44
00280050569EXPA1
82
9.832
BATE
01/10/2021
08:27:44
00280050570EXPA1
56
9.832
BATE
01/10/2021
08:27:44
00280050571EXPA1
30
9.832
BATE
01/10/2021
08:28:13
00280050669EXPA1
101
9.832
BATE
01/10/2021
08:28:13
00280050670EXPA1
839
9.832
BATE
01/10/2021
08:28:13
00280050671EXPA1
1147
9.832
BATE
01/10/2021
08:28:13
00280050672EXPA1
100
9.854
BATE
01/10/2021
08:39:15
00280053210EXPA1
50
9.854
BATE
01/10/2021
08:39:15
00280053211EXPA1
157
9.854
BATE
01/10/2021
08:39:15
00280053212EXPA1
170
9.854
BATE
01/10/2021
08:39:15
00280053213EXPA1
917
9.854
BATE
01/10/2021
08:39:15
00280053214EXPA1
100
9.866
BATE
01/10/2021
08:45:22
00280054838EXPA1
90
9.866
BATE
01/10/2021
08:45:22
00280054845EXPA1
100
9.868
BATE
01/10/2021
08:45:22
00280054847EXPA1
100
9.870
BATE
01/10/2021
08:45:22
00280054849EXPA1
100
9.870
BATE
01/10/2021
08:45:22
00280054850EXPA1
84
9.870
BATE
01/10/2021
08:45:22
00280054851EXPA1
58
9.872
BATE
01/10/2021
08:45:22
00280054852EXPA1
369
9.864
BATE
01/10/2021
08:50:28
00280056278EXPA1
631
9.864
BATE
01/10/2021
08:50:59
00280056392EXPA1
155
9.868
BATE
01/10/2021
08:53:26
00280056955EXPA1
336
9.874
BATE
01/10/2021
08:56:35
00280057617EXPA1
449
9.878
BATE
01/10/2021
09:00:52
00280058481EXPA1
360
9.878
BATE
01/10/2021
09:02:32
00280058753EXPA1
420
9.900
BATE
01/10/2021
09:07:40
00280060285EXPA1
1213
9.900
BATE
01/10/2021
09:07:40
00280060286EXPA1
100
9.900
BATE
01/10/2021
09:10:13
00280060821EXPA1
100
9.908
BATE
01/10/2021
09:10:46
00280060956EXPA1
150
9.908
BATE
01/10/2021
09:11:06
00280061105EXPA1
1386
9.908
BATE
01/10/2021
09:11:06
00280061106EXPA1
69
9.908
BATE
01/10/2021
09:11:06
00280061107EXPA1
207
9.902
BATE
01/10/2021
09:27:41
00280064585EXPA1
107
9.902
BATE
01/10/2021
09:27:41
00280064586EXPA1
31
9.902
BATE
01/10/2021
09:27:41
00280064587EXPA1
177
9.902
BATE
01/10/2021
09:27:41
00280064589EXPA1
487
9.878
BATE
01/10/2021
09:35:07
00280066539EXPA1
500
9.868
BATE
01/10/2021
09:41:32
00280068244EXPA1
1209
9.868
BATE
01/10/2021
09:41:32
00280068245EXPA1
138
9.868
BATE
01/10/2021
09:46:53
00280069629EXPA1
500
9.868
BATE
01/10/2021
09:46:53
00280069630EXPA1
253
9.868
BATE
01/10/2021
09:46:53
00280069631EXPA1
100
9.862
BATE
01/10/2021
10:07:22
00280074405EXPA1
406
9.864
BATE
01/10/2021
10:08:36
00280074602EXPA1
20
9.860
BATE
01/10/2021
10:12:01
00280075242EXPA1
18
9.860
BATE
01/10/2021
10:12:01
00280075243EXPA1
471
9.860
BATE
01/10/2021
10:12:01
00280075245EXPA1
110
9.860
BATE
01/10/2021
10:21:12
00280077920EXPA1
63
9.856
BATE
01/10/2021
10:24:49
00280078688EXPA1
500
9.856
BATE
01/10/2021
10:24:49
00280078689EXPA1
500
9.856
BATE
01/10/2021
10:24:49
00280078690EXPA1
116
9.856
BATE
01/10/2021
10:24:49
00280078691EXPA1
427
9.856
BATE
01/10/2021
10:24:49
00280078692EXPA1
19
9.848
BATE
01/10/2021
10:28:19
00280079345EXPA1
138
9.848
BATE
01/10/2021
10:28:19
00280079348EXPA1
123
9.848
BATE
01/10/2021
10:28:19
00280079349EXPA1
294
9.912
BATE
01/10/2021
11:23:37
00280091375EXPA1
100
9.924
BATE
01/10/2021
11:35:51
00280094014EXPA1
92
9.984
BATE
01/10/2021
12:18:46
00280105861EXPA1
110
9.980
BATE
01/10/2021
12:22:57
00280107316EXPA1
394
9.980
BATE
01/10/2021
12:22:57
00280107317EXPA1
684
9.982
BATE
01/10/2021
12:29:26
00280109068EXPA1
13
9.982
BATE
01/10/2021
12:29:26
00280109070EXPA1
500
9.966
BATE
01/10/2021
12:33:29
00280110359EXPA1
300
9.966
BATE
01/10/2021
12:33:29
00280110361EXPA1
57
9.968
BATE
01/10/2021
12:40:55
00280112907EXPA1
187
9.968
BATE
01/10/2021
12:40:55
00280112909EXPA1
358
9.968
BATE
01/10/2021
12:40:55
00280112911EXPA1
90
9.970
BATE
01/10/2021
12:44:00
00280113917EXPA1
326
9.970
BATE
01/10/2021
12:44:14
00280114013EXPA1
100
9.962
BATE
01/10/2021
12:49:27
00280115440EXPA1
573
9.962
BATE
01/10/2021
12:49:27
00280115441EXPA1
138
9.962
BATE
01/10/2021
12:49:27
00280115442EXPA1
61
9.962
BATE
01/10/2021
12:49:27
00280115443EXPA1
110
9.960
BATE
01/10/2021
13:06:26
00280121255EXPA1
100
9.950
BATE
01/10/2021
13:11:50
00280123109EXPA1
170
9.950
BATE
01/10/2021
13:11:50
00280123110EXPA1
81
9.952
BATE
01/10/2021
13:15:56
00280124750EXPA1
121
9.960
BATE
01/10/2021
13:24:24
00280127654EXPA1
56
9.968
BATE
01/10/2021
13:30:32
00280130684EXPA1
20
9.968
BATE
01/10/2021
13:33:46
00280133190EXPA1
100
9.968
BATE
01/10/2021
13:33:46
00280133191EXPA1
45
9.972
BATE
01/10/2021
13:37:16
00280135641EXPA1
17
9.972
BATE
01/10/2021
13:37:16
00280135642EXPA1
46
9.972
BATE
01/10/2021
13:37:16
00280135643EXPA1
41
9.972
BATE
01/10/2021
13:37:17
00280135654EXPA1
97
9.972
BATE
01/10/2021
13:37:17
00280135655EXPA1
1417
9.972
BATE
01/10/2021
13:37:17
00280135656EXPA1
316
9.932
BATE
01/10/2021
13:57:25
00280147745EXPA1
80
9.960
BATE
01/10/2021
14:12:07
00280155647EXPA1
49
9.960
BATE
01/10/2021
14:12:07
00280155648EXPA1
207
9.916
BATE
01/10/2021
14:27:33
00280164524EXPA1
500
9.916
BATE
01/10/2021
14:27:33
00280164525EXPA1
675
9.916
BATE
01/10/2021
14:27:33
00280164526EXPA1
37
9.918
BATE
01/10/2021
14:32:26
00280167220EXPA1
61
9.916
BATE
01/10/2021
14:32:49
00280167430EXPA1
339
9.924
BATE
01/10/2021
14:35:35
00280168935EXPA1
1
9.924
BATE
01/10/2021
14:35:35
00280168937EXPA1
128
9.924
BATE
01/10/2021
14:35:35
00280168939EXPA1
51
9.920
BATE
01/10/2021
14:44:07
00280173350EXPA1
458
9.956
BATE
01/10/2021
15:24:12
00280198333EXPA1
144
9.776
CHIX
01/10/2021
07:06:36
00280025192EXPA1
200
9.776
CHIX
01/10/2021
07:06:36
00280025193EXPA1
144
9.776
CHIX
01/10/2021
07:06:36
00280025194EXPA1
100
9.776
CHIX
01/10/2021
07:06:36
00280025195EXPA1
144
9.776
CHIX
01/10/2021
07:06:36
00280025196EXPA1
794
9.788
CHIX
01/10/2021
07:08:31
00280025933EXPA1
813
9.788
CHIX
01/10/2021
07:08:31
00280025934EXPA1
454
9.836
CHIX
01/10/2021
07:18:38
00280029061EXPA1
401
9.864
CHIX
01/10/2021
07:31:29
00280032681EXPA1
428
9.880
CHIX
01/10/2021
07:39:37
00280035495EXPA1
220
9.860
CHIX
01/10/2021
07:49:00
00280038714EXPA1
100
9.860
CHIX
01/10/2021
07:49:00
00280038715EXPA1
23
9.860
CHIX
01/10/2021
07:49:00
00280038716EXPA1
514
9.890
CHIX
01/10/2021
08:00:39
00280042045EXPA1
14
9.882
CHIX
01/10/2021
08:05:43
00280043452EXPA1
228
9.882
CHIX
01/10/2021
08:05:43
00280043453EXPA1
123
9.854
CHIX
01/10/2021
08:34:24
00280052095EXPA1
240
9.866
CHIX
01/10/2021
08:45:22
00280054841EXPA1
114
9.866
CHIX
01/10/2021
08:45:22
00280054844EXPA1
38
9.868
CHIX
01/10/2021
08:45:22
00280054846EXPA1
58
9.868
CHIX
01/10/2021
08:45:22
00280054848EXPA1
782
9.864
CHIX
01/10/2021
08:50:59
00280056393EXPA1
523
9.864
CHIX
01/10/2021
08:58:31
00280058017EXPA1
368
9.896
CHIX
01/10/2021
09:05:34
00280059821EXPA1
1880
9.902
CHIX
01/10/2021
09:14:29
00280061692EXPA1
27
9.914
CHIX
01/10/2021
09:20:05
00280062921EXPA1
500
9.914
CHIX
01/10/2021
09:20:05
00280062922EXPA1
53
9.914
CHIX
01/10/2021
09:20:11
00280062939EXPA1
492
9.922
CHIX
01/10/2021
09:21:59
00280063391EXPA1
275
9.902
CHIX
01/10/2021
09:26:57
00280064444EXPA1
74
9.902
CHIX
01/10/2021
09:26:57
00280064445EXPA1
675
9.902
CHIX
01/10/2021
09:27:41
00280064588EXPA1
652
9.878
CHIX
01/10/2021
09:35:07
00280066540EXPA1
72
9.868
CHIX
01/10/2021
09:44:33
00280069084EXPA1
169
9.868
CHIX
01/10/2021
09:44:33
00280069085EXPA1
169
9.868
CHIX
01/10/2021
09:44:33
00280069086EXPA1
120
9.868
CHIX
01/10/2021
09:44:33
00280069087EXPA1
71
9.868
CHIX
01/10/2021
09:46:53
00280069632EXPA1
724
9.868
CHIX
01/10/2021
09:46:53
00280069633EXPA1
384
9.868
CHIX
01/10/2021
09:46:53
00280069634EXPA1
314
9.856
CHIX
01/10/2021
09:51:12
00280070935EXPA1
207
9.870
CHIX
01/10/2021
10:02:29
00280073398EXPA1
205
9.870
CHIX
01/10/2021
10:02:29
00280073402EXPA1
719
9.866
CHIX
01/10/2021
10:03:49
00280073701EXPA1
22
9.866
CHIX
01/10/2021
10:03:49
00280073702EXPA1
175
9.866
CHIX
01/10/2021
10:03:49
00280073703EXPA1
263
9.860
CHIX
01/10/2021
10:12:01
00280075244EXPA1
397
9.860
CHIX
01/10/2021
10:12:01
00280075246EXPA1
430
9.886
CHIX
01/10/2021
10:15:04
00280075970EXPA1
458
9.874
CHIX
01/10/2021
11:00:44
00280085984EXPA1
2
9.898
CHIX
01/10/2021
11:08:16
00280087848EXPA1
2347
9.898
CHIX
01/10/2021
11:08:16
00280087849EXPA1
401
9.904
CHIX
01/10/2021
11:11:35
00280088567EXPA1
407
9.912
CHIX
01/10/2021
11:17:40
00280090028EXPA1
207
9.916
CHIX
01/10/2021
11:25:45
00280091763EXPA1
300
9.916
CHIX
01/10/2021
11:25:45
00280091764EXPA1
406
9.916
CHIX
01/10/2021
11:30:37
00280092771EXPA1
63
9.916
CHIX
01/10/2021
11:30:37
00280092772EXPA1
75
9.920
CHIX
01/10/2021
11:31:40
00280093004EXPA1
9
9.920
CHIX
01/10/2021
11:31:40
00280093005EXPA1
1488
9.920
CHIX
01/10/2021
11:31:40
00280093006EXPA1
210
9.924
CHIX
01/10/2021
11:34:22
00280093643EXPA1
230
9.924
CHIX
01/10/2021
11:35:51
00280094015EXPA1
207
9.940
CHIX
01/10/2021
11:47:39
00280096949EXPA1
257
9.940
CHIX
01/10/2021
11:47:39
00280096951EXPA1
11
9.950
CHIX
01/10/2021
11:50:15
00280097664EXPA1
412
9.950
CHIX
01/10/2021
11:50:15
00280097666EXPA1
369
9.950
CHIX
01/10/2021
11:50:31
00280097734EXPA1
56
9.954
CHIX
01/10/2021
12:03:46
00280101371EXPA1
100
9.954
CHIX
01/10/2021
12:03:46
00280101372EXPA1
100
9.954
CHIX
01/10/2021
12:03:46
00280101373EXPA1
50
9.954
CHIX
01/10/2021
12:03:46
00280101377EXPA1
265
9.954
CHIX
01/10/2021
12:03:46
00280101378EXPA1
355
9.954
CHIX
01/10/2021
12:03:46
00280101379EXPA1
21
9.954
CHIX
01/10/2021
12:03:46
00280101380EXPA1
250
9.974
CHIX
01/10/2021
12:14:55
00280104540EXPA1
13
9.974
CHIX
01/10/2021
12:14:55
00280104542EXPA1
47
9.986
CHIX
01/10/2021
12:19:19
00280106127EXPA1
143
9.980
CHIX
01/10/2021
12:22:57
00280107313EXPA1
32
9.980
CHIX
01/10/2021
12:22:57
00280107314EXPA1
704
9.980
CHIX
01/10/2021
12:22:57
00280107315EXPA1
254
9.982
CHIX
01/10/2021
12:27:34
00280108655EXPA1
137
9.982
CHIX
01/10/2021
12:27:34
00280108656EXPA1
43
9.966
CHIX
01/10/2021
12:35:57
00280111229EXPA1
260
9.966
CHIX
01/10/2021
12:36:27
00280111425EXPA1
383
9.972
CHIX
01/10/2021
12:39:18
00280112430EXPA1
197
9.966
CHIX
01/10/2021
12:39:25
00280112558EXPA1
11
9.968
CHIX
01/10/2021
12:40:48
00280112869EXPA1
47
9.968
CHIX
01/10/2021
12:40:55
00280112906EXPA1
128
9.968
CHIX
01/10/2021
12:40:55
00280112908EXPA1
49
9.968
CHIX
01/10/2021
12:40:55
00280112910EXPA1
643
9.968
CHIX
01/10/2021
12:40:55
00280112912EXPA1
44
9.962
CHIX
01/10/2021
12:48:40
00280115155EXPA1
126
9.962
CHIX
01/10/2021
12:48:40
00280115156EXPA1
189
9.944
CHIX
01/10/2021
12:59:32
00280118417EXPA1
212
9.944
CHIX
01/10/2021
12:59:32
00280118419EXPA1
293
9.944
CHIX
01/10/2021
12:59:32
00280118420EXPA1
207
9.954
CHIX
01/10/2021
13:02:17
00280119590EXPA1
165
9.954
CHIX
01/10/2021
13:02:17
00280119591EXPA1
128
9.960
CHIX
01/10/2021
13:07:06
00280121523EXPA1
50
9.960
CHIX
01/10/2021
13:09:17
00280122299EXPA1
400
9.960
CHIX
01/10/2021
13:09:17
00280122300EXPA1
93
9.960
CHIX
01/10/2021
13:09:17
00280122301EXPA1
51
9.960
CHIX
01/10/2021
13:09:17
00280122302EXPA1
100
9.960
CHIX
01/10/2021
13:09:17
00280122303EXPA1
170
9.954
CHIX
01/10/2021
13:14:03
00280123885EXPA1
149
9.960
CHIX
01/10/2021
13:24:24
00280127658EXPA1
136
9.958
CHIX
01/10/2021
13:27:02
00280128663EXPA1
71
9.958
CHIX
01/10/2021
13:27:02
00280128664EXPA1
61
9.960
CHIX
01/10/2021
13:27:52
00280129150EXPA1
200
9.966
CHIX
01/10/2021
13:30:47
00280130798EXPA1
230
9.966
CHIX
01/10/2021
13:31:04
00280131039EXPA1
209
9.966
CHIX
01/10/2021
13:31:04
00280131040EXPA1
55
9.964
CHIX
01/10/2021
13:33:55
00280133284EXPA1
356
9.964
CHIX
01/10/2021
13:34:04
00280133440EXPA1
409
9.970
CHIX
01/10/2021
13:39:44
00280137370EXPA1
162
9.970
CHIX
01/10/2021
13:43:34
00280139745EXPA1
413
9.970
CHIX
01/10/2021
13:43:34
00280139746EXPA1
300
9.952
CHIX
01/10/2021
13:47:44
00280142041EXPA1
56
9.958
CHIX
01/10/2021
13:49:41
00280143117EXPA1
210
9.956
CHIX
01/10/2021
13:49:46
00280143147EXPA1
210
9.970
CHIX
01/10/2021
14:02:20
00280150565EXPA1
224
9.942
CHIX
01/10/2021
14:16:28
00280158105EXPA1
353
9.932
CHIX
01/10/2021
14:17:44
00280158714EXPA1
28
9.932
CHIX
01/10/2021
14:17:47
00280158732EXPA1
170
9.922
CHIX
01/10/2021
14:20:14
00280160049EXPA1
694
9.924
CHIX
01/10/2021
14:35:35
00280168936EXPA1
75
9.920
CHIX
01/10/2021
14:44:07
00280173349EXPA1
36
9.952
CHIX
01/10/2021
15:19:48
00280195222EXPA1
718
9.952
CHIX
01/10/2021
15:19:48
00280195223EXPA1
171
9.870
TRQX
01/10/2021
07:43:47
00280036904EXPA1
133
9.876
TRQX
01/10/2021
07:44:14
00280037103EXPA1
348
9.876
TRQX
01/10/2021
07:44:14
00280037104EXPA1
584
9.884
TRQX
01/10/2021
07:53:36
00280039946EXPA1
100
9.882
TRQX
01/10/2021
08:05:43
00280043451EXPA1
500
9.882
TRQX
01/10/2021
08:05:43
00280043454EXPA1
11
9.840
TRQX
01/10/2021
08:11:07
00280045597EXPA1
500
9.840
TRQX
01/10/2021
08:11:07
00280045598EXPA1
15
9.840
TRQX
01/10/2021
08:12:07
00280045892EXPA1
100
9.840
TRQX
01/10/2021
08:12:07
00280045894EXPA1
473
9.840
TRQX
01/10/2021
08:12:07
00280045895EXPA1
620
9.854
TRQX
01/10/2021
08:39:15
00280053209EXPA1
141
9.858
TRQX
01/10/2021
08:41:37
00280053803EXPA1
1677
9.860
TRQX
01/10/2021
08:42:34
00280054020EXPA1
100
9.870
TRQX
01/10/2021
08:44:40
00280054701EXPA1
150
9.866
TRQX
01/10/2021
08:45:22
00280054843EXPA1
100
9.860
TRQX
01/10/2021
08:48:01
00280055630EXPA1
100
9.862
TRQX
01/10/2021
08:48:04
00280055644EXPA1
64
9.862
TRQX
01/10/2021
08:48:10
00280055664EXPA1
1420
9.862
TRQX
01/10/2021
08:48:10
00280055665EXPA1
254
9.872
TRQX
01/10/2021
08:55:33
00280057384EXPA1
530
9.872
TRQX
01/10/2021
08:55:34
00280057392EXPA1
266
9.872
TRQX
01/10/2021
08:55:34
00280057393EXPA1
425
9.872
TRQX
01/10/2021
08:55:36
00280057399EXPA1
34
9.874
TRQX
01/10/2021
08:56:35
00280057616EXPA1
83
9.886
TRQX
01/10/2021
09:03:05
00280058839EXPA1
1199
9.886
TRQX
01/10/2021
09:03:05
00280058840EXPA1
382
9.902
TRQX
01/10/2021
09:27:41
00280064584EXPA1
133
9.860
TRQX
01/10/2021
10:12:01
00280075240EXPA1
189
9.860
TRQX
01/10/2021
10:12:01
00280075241EXPA1
18
9.860
TRQX
01/10/2021
10:12:01
00280075247EXPA1
778
9.860
TRQX
01/10/2021
10:20:26
00280077775EXPA1
190
9.860
TRQX
01/10/2021
10:21:12
00280077921EXPA1
95
9.848
TRQX
01/10/2021
10:28:19
00280079346EXPA1
547
9.848
TRQX
01/10/2021
10:28:19
00280079347EXPA1
1359
9.862
TRQX
01/10/2021
10:50:50
00280083843EXPA1
133
9.930
TRQX
01/10/2021
11:41:39
00280095702EXPA1
1562
9.930
TRQX
01/10/2021
11:41:39
00280095703EXPA1
100
9.948
TRQX
01/10/2021
11:55:22
00280099037EXPA1
136
9.948
TRQX
01/10/2021
11:55:22
00280099038EXPA1
1361
9.948
TRQX
01/10/2021
11:55:22
00280099039EXPA1
334
9.954
TRQX
01/10/2021
12:03:46
00280101370EXPA1
117
9.954
TRQX
01/10/2021
12:03:46
00280101374EXPA1
10
9.954
TRQX
01/10/2021
12:03:46
00280101375EXPA1
279
9.954
TRQX
01/10/2021
12:03:46
00280101376EXPA1
107
9.988
TRQX
01/10/2021
12:20:02
00280106380EXPA1
993
9.988
TRQX
01/10/2021
12:20:02
00280106381EXPA1
108
9.982
TRQX
01/10/2021
12:29:26
00280109067EXPA1
194
9.982
TRQX
01/10/2021
12:29:26
00280109069EXPA1
264
9.982
TRQX
01/10/2021
12:29:26
00280109071EXPA1
133
9.966
TRQX
01/10/2021
12:33:29
00280110357EXPA1
534
9.966
TRQX
01/10/2021
12:33:29
00280110360EXPA1
100
9.968
TRQX
01/10/2021
12:35:57
00280111227EXPA1
190
9.966
TRQX
01/10/2021
12:36:27
00280111426EXPA1
337
9.966
TRQX
01/10/2021
12:38:33
00280112165EXPA1
731
9.962
TRQX
01/10/2021
12:49:27
00280115439EXPA1
100
9.950
TRQX
01/10/2021
13:11:50
00280123107EXPA1
170
9.950
TRQX
01/10/2021
13:11:50
00280123108EXPA1
62
9.952
TRQX
01/10/2021
13:15:56
00280124752EXPA1
244
9.968
TRQX
01/10/2021
13:30:32
00280130682EXPA1
190
9.966
TRQX
01/10/2021
13:31:04
00280131044EXPA1
170
9.952
TRQX
01/10/2021
13:47:44
00280142036EXPA1
100
9.952
TRQX
01/10/2021
13:47:44
00280142038EXPA1
190
9.956
TRQX
01/10/2021
13:49:46
00280143146EXPA1
190
9.970
TRQX
01/10/2021
14:02:20
00280150563EXPA1
21
9.960
TRQX
01/10/2021
14:12:02
00280155614EXPA1
112
9.918
TRQX
01/10/2021
14:32:26
00280167221EXPA1
379
9.924
TRQX
01/10/2021
14:35:35
00280168934EXPA1
65
9.920
TRQX
01/10/2021
14:44:07
00280173348EXPA1
57
9.920
TRQX
01/10/2021
14:50:44
00280176939EXPA1
190
9.920
TRQX
01/10/2021
14:50:44
00280176941EXPA1
40
9.920
TRQX
01/10/2021
14:50:44
00280176943EXPA1
67
9.920
TRQX
01/10/2021
14:50:44
00280176944EXPA1
764
9.920
TRQX
01/10/2021
14:50:44
00280176945EXPA1
795
9.810
XLON
01/10/2021
07:00:18
00280022219EXPA1
812
9.792
XLON
01/10/2021
07:02:50
00280023883EXPA1
650
9.768
XLON
01/10/2021
07:03:57
00280024249EXPA1
661
9.762
XLON
01/10/2021
07:05:22
00280024776EXPA1
423
9.774
XLON
01/10/2021
07:06:36
00280025197EXPA1
8
9.804
XLON
01/10/2021
07:10:12
00280026355EXPA1
200
9.804
XLON
01/10/2021
07:10:15
00280026375EXPA1
87
9.804
XLON
01/10/2021
07:10:15
00280026376EXPA1
481
9.796
XLON
01/10/2021
07:10:16
00280026382EXPA1
200
9.794
XLON
01/10/2021
07:11:13
00280026857EXPA1
108
9.794
XLON
01/10/2021
07:11:13
00280026859EXPA1
78
9.794
XLON
01/10/2021
07:11:13
00280026860EXPA1
954
9.794
XLON
01/10/2021
07:11:13
00280026861EXPA1
21
9.812
XLON
01/10/2021
07:13:58
00280027725EXPA1
200
9.812
XLON
01/10/2021
07:14:07
00280027782EXPA1
81
9.812
XLON
01/10/2021
07:14:07
00280027783EXPA1
457
9.820
XLON
01/10/2021
07:17:43
00280028833EXPA1
200
9.826
XLON
01/10/2021
07:18:32
00280029044EXPA1
1028
9.838
XLON
01/10/2021
07:18:38
00280029062EXPA1
521
9.832
XLON
01/10/2021
07:20:24
00280029601EXPA1
200
9.834
XLON
01/10/2021
07:21:19
00280029814EXPA1
379
9.828
XLON
01/10/2021
07:21:28
00280029845EXPA1
370
9.828
XLON
01/10/2021
07:22:35
00280030154EXPA1
424
9.830
XLON
01/10/2021
07:22:57
00280030240EXPA1
382
9.834
XLON
01/10/2021
07:23:50
00280030584EXPA1
200
9.832
XLON
01/10/2021
07:24:26
00280030698EXPA1
100
9.832
XLON
01/10/2021
07:24:26
00280030699EXPA1
207
9.832
XLON
01/10/2021
07:24:26
00280030700EXPA1
91
9.832
XLON
01/10/2021
07:24:26
00280030701EXPA1
499
9.826
XLON
01/10/2021
07:24:37
00280030755EXPA1
200
9.814
XLON
01/10/2021
07:25:50
00280031032EXPA1
265
9.814
XLON
01/10/2021
07:25:50
00280031033EXPA1
160
9.814
XLON
01/10/2021
07:25:50
00280031034EXPA1
608
9.838
XLON
01/10/2021
07:27:54
00280031621EXPA1
586
9.838
XLON
01/10/2021
07:27:54
00280031622EXPA1
76
9.838
XLON
01/10/2021
07:27:54
00280031623EXPA1
411
9.854
XLON
01/10/2021
07:29:06
00280032061EXPA1
200
9.860
XLON
01/10/2021
07:30:32
00280032344EXPA1
200
9.860
XLON
01/10/2021
07:30:32
00280032345EXPA1
1144
9.864
XLON
01/10/2021
07:31:29
00280032683EXPA1
363
9.860
XLON
01/10/2021
07:32:51
00280033172EXPA1
59
9.860
XLON
01/10/2021
07:32:51
00280033174EXPA1
489
9.872
XLON
01/10/2021
07:33:57
00280033559EXPA1
1234
9.888
XLON
01/10/2021
07:36:02
00280034304EXPA1
67
9.894
XLON
01/10/2021
07:37:39
00280034820EXPA1
21
9.894
XLON
01/10/2021
07:37:39
00280034821EXPA1
190
9.894
XLON
01/10/2021
07:37:39
00280034822EXPA1
510
9.888
XLON
01/10/2021
07:37:45
00280034853EXPA1
467
9.880
XLON
01/10/2021
07:38:45
00280035149EXPA1
481
9.880
XLON
01/10/2021
07:39:58
00280035597EXPA1
332
9.870
XLON
01/10/2021
07:42:56
00280036531EXPA1
100
9.870
XLON
01/10/2021
07:42:56
00280036532EXPA1
200
9.874
XLON
01/10/2021
07:44:10
00280037079EXPA1
11
9.874
XLON
01/10/2021
07:44:14
00280037101EXPA1
488
9.870
XLON
01/10/2021
07:45:19
00280037450EXPA1
500
9.864
XLON
01/10/2021
07:45:54
00280037717EXPA1
377
9.866
XLON
01/10/2021
07:47:26
00280038255EXPA1
200
9.864
XLON
01/10/2021
07:47:59
00280038443EXPA1
100
9.864
XLON
01/10/2021
07:47:59
00280038447EXPA1
309
9.864
XLON
01/10/2021
07:47:59
00280038449EXPA1
98
9.864
XLON
01/10/2021
07:47:59
00280038450EXPA1
203
9.860
XLON
01/10/2021
07:48:54
00280038697EXPA1
1049
9.860
XLON
01/10/2021
07:49:00
00280038713EXPA1
262
9.868
XLON
01/10/2021
07:50:53
00280039266EXPA1
100
9.868
XLON
01/10/2021
07:50:53
00280039267EXPA1
175
9.876
XLON
01/10/2021
07:51:11
00280039345EXPA1
263
9.876
XLON
01/10/2021
07:51:11
00280039346EXPA1
175
9.876
XLON
01/10/2021
07:51:11
00280039347EXPA1
355
9.876
XLON
01/10/2021
07:51:11
00280039348EXPA1
408
9.870
XLON
01/10/2021
07:52:17
00280039572EXPA1
181
9.880
XLON
01/10/2021
07:53:33
00280039937EXPA1
417
9.886
XLON
01/10/2021
07:54:33
00280040250EXPA1
100
9.882
XLON
01/10/2021
07:56:07
00280040682EXPA1
2
9.882
XLON
01/10/2021
07:56:07
00280040683EXPA1
29
9.882
XLON
01/10/2021
07:56:07
00280040684EXPA1
200
9.892
XLON
01/10/2021
07:58:39
00280041561EXPA1
33
9.892
XLON
01/10/2021
07:58:39
00280041562EXPA1
220
9.892
XLON
01/10/2021
07:58:39
00280041563EXPA1
413
9.886
XLON
01/10/2021
07:58:50
00280041599EXPA1
462
9.888
XLON
01/10/2021
07:59:19
00280041756EXPA1
770
9.890
XLON
01/10/2021
08:00:39
00280042047EXPA1
595
9.890
XLON
01/10/2021
08:00:39
00280042048EXPA1
398
9.880
XLON
01/10/2021
08:02:05
00280042402EXPA1
397
9.880
XLON
01/10/2021
08:02:25
00280042481EXPA1
757
9.890
XLON
01/10/2021
08:03:12
00280042759EXPA1
200
9.890
XLON
01/10/2021
08:03:12
00280042760EXPA1
12
9.880
XLON
01/10/2021
08:05:40
00280043434EXPA1
68
9.880
XLON
01/10/2021
08:05:40
00280043435EXPA1
500
9.872
XLON
01/10/2021
08:06:00
00280043575EXPA1
794
9.846
XLON
01/10/2021
08:09:12
00280044500EXPA1
200
9.840
XLON
01/10/2021
08:11:07
00280045599EXPA1
15
9.840
XLON
01/10/2021
08:11:07
00280045600EXPA1
57
9.840
XLON
01/10/2021
08:11:07
00280045601EXPA1
455
9.830
XLON
01/10/2021
08:14:36
00280046622EXPA1
200
9.828
XLON
01/10/2021
08:15:04
00280046758EXPA1
547
9.828
XLON
01/10/2021
08:15:21
00280046846EXPA1
1882
9.838
XLON
01/10/2021
08:16:42
00280047168EXPA1
1022
9.838
XLON
01/10/2021
08:19:39
00280047875EXPA1
694
9.838
XLON
01/10/2021
08:19:39
00280047876EXPA1
101
9.828
XLON
01/10/2021
08:21:57
00280048889EXPA1
200
9.830
XLON
01/10/2021
08:22:00
00280048923EXPA1
264
9.830
XLON
01/10/2021
08:22:00
00280048924EXPA1
1168
9.838
XLON
01/10/2021
08:22:41
00280049206EXPA1
400
9.838
XLON
01/10/2021
08:22:41
00280049207EXPA1
566
9.828
XLON
01/10/2021
08:24:30
00280049690EXPA1
503
9.826
XLON
01/10/2021
08:25:02
00280049903EXPA1
519
9.838
XLON
01/10/2021
08:30:30
00280051185EXPA1
200
9.848
XLON
01/10/2021
08:32:11
00280051606EXPA1
733
9.848
XLON
01/10/2021
08:32:14
00280051621EXPA1
509
9.848
XLON
01/10/2021
08:32:58
00280051803EXPA1
200
9.852
XLON
01/10/2021
08:34:12
00280052062EXPA1
14
9.854
XLON
01/10/2021
08:34:24
00280052096EXPA1
200
9.854
XLON
01/10/2021
08:34:45
00280052180EXPA1
200
9.854
XLON
01/10/2021
08:34:57
00280052208EXPA1
340
9.854
XLON
01/10/2021
08:35:00
00280052229EXPA1
20
9.856
XLON
01/10/2021
08:35:21
00280052374EXPA1
252
9.856
XLON
01/10/2021
08:35:21
00280052375EXPA1
63
9.860
XLON
01/10/2021
08:35:54
00280052493EXPA1
483
9.860
XLON
01/10/2021
08:35:54
00280052494EXPA1
31
9.860
XLON
01/10/2021
08:35:54
00280052495EXPA1
153
9.860
XLON
01/10/2021
08:35:54
00280052496EXPA1
616
9.860
XLON
01/10/2021
08:35:54
00280052497EXPA1
196
9.852
XLON
01/10/2021
08:37:04
00280052785EXPA1
244
9.852
XLON
01/10/2021
08:37:04
00280052786EXPA1
380
9.866
XLON
01/10/2021
08:45:22
00280054837EXPA1
33
9.866
XLON
01/10/2021
08:45:22
00280054839EXPA1
157
9.868
XLON
01/10/2021
08:45:22
00280054842EXPA1
397
9.866
XLON
01/10/2021
08:54:06
00280057094EXPA1
200
9.866
XLON
01/10/2021
08:54:11
00280057108EXPA1
339
9.872
XLON
01/10/2021
08:59:32
00280058248EXPA1
542
9.872
XLON
01/10/2021
08:59:32
00280058249EXPA1
339
9.872
XLON
01/10/2021
08:59:32
00280058250EXPA1
1026
9.896
XLON
01/10/2021
09:05:34
00280059822EXPA1
374
9.896
XLON
01/10/2021
09:15:27
00280061871EXPA1
200
9.916
XLON
01/10/2021
09:19:50
00280062806EXPA1
200
9.916
XLON
01/10/2021
09:19:53
00280062826EXPA1
200
9.916
XLON
01/10/2021
09:19:53
00280062827EXPA1
959
9.922
XLON
01/10/2021
09:21:59
00280063389EXPA1
71
9.922
XLON
01/10/2021
09:21:59
00280063392EXPA1
337
9.922
XLON
01/10/2021
09:21:59
00280063393EXPA1
180
9.918
XLON
01/10/2021
09:23:09
00280063677EXPA1
200
9.920
XLON
01/10/2021
09:23:09
00280063678EXPA1
151
9.920
XLON
01/10/2021
09:23:09
00280063679EXPA1
185
9.920
XLON
01/10/2021
09:23:09
00280063680EXPA1
843
9.918
XLON
01/10/2021
09:23:23
00280063705EXPA1
563
9.900
XLON
01/10/2021
09:25:29
00280064130EXPA1
81
9.902
XLON
01/10/2021
09:26:57
00280064446EXPA1
433
9.904
XLON
01/10/2021
09:30:03
00280065295EXPA1
543
9.904
XLON
01/10/2021
09:31:14
00280065662EXPA1
100
9.904
XLON
01/10/2021
09:31:20
00280065682EXPA1
100
9.904
XLON
01/10/2021
09:31:20
00280065683EXPA1
100
9.904
XLON
01/10/2021
09:31:20
00280065684EXPA1
64
9.904
XLON
01/10/2021
09:31:20
00280065685EXPA1
583
9.902
XLON
01/10/2021
09:32:03
00280065819EXPA1
510
9.890
XLON
01/10/2021
09:32:44
00280065977EXPA1
535
9.882
XLON
01/10/2021
09:33:44
00280066217EXPA1
475
9.874
XLON
01/10/2021
09:36:30
00280066851EXPA1
442
9.872
XLON
01/10/2021
09:37:02
00280067004EXPA1
425
9.868
XLON
01/10/2021
09:37:43
00280067233EXPA1
463
9.866
XLON
01/10/2021
09:38:48
00280067525EXPA1
200
9.868
XLON
01/10/2021
09:40:36
00280067981EXPA1
10
9.868
XLON
01/10/2021
09:40:36
00280067982EXPA1
13
9.868
XLON
01/10/2021
09:40:36
00280067983EXPA1
10
9.868
XLON
01/10/2021
09:40:36
00280067984EXPA1
19
9.868
XLON
01/10/2021
09:40:36
00280067985EXPA1
381
9.858
XLON
01/10/2021
09:48:45
00280070124EXPA1
422
9.852
XLON
01/10/2021
09:49:22
00280070314EXPA1
87
9.852
XLON
01/10/2021
09:49:22
00280070316EXPA1
39
9.856
XLON
01/10/2021
09:51:12
00280070933EXPA1
445
9.856
XLON
01/10/2021
09:51:12
00280070934EXPA1
200
9.856
XLON
01/10/2021
09:51:12
00280070936EXPA1
594
9.856
XLON
01/10/2021
09:51:12
00280070937EXPA1
500
9.856
XLON
01/10/2021
09:53:46
00280071443EXPA1
500
9.856
XLON
01/10/2021
09:53:46
00280071444EXPA1
52
9.856
XLON
01/10/2021
09:53:46
00280071445EXPA1
439
9.854
XLON
01/10/2021
09:55:02
00280071742EXPA1
116
9.854
XLON
01/10/2021
09:55:02
00280071743EXPA1
1230
9.868
XLON
01/10/2021
09:57:10
00280072232EXPA1
170
9.868
XLON
01/10/2021
09:57:10
00280072233EXPA1
2
9.868
XLON
01/10/2021
09:59:44
00280072941EXPA1
320
9.868
XLON
01/10/2021
09:59:44
00280072942EXPA1
380
9.870
XLON
01/10/2021
10:01:29
00280073263EXPA1
189
9.870
XLON
01/10/2021
10:01:29
00280073264EXPA1
28
9.870
XLON
01/10/2021
10:01:29
00280073265EXPA1
28
9.870
XLON
01/10/2021
10:01:29
00280073266EXPA1
1214
9.870
XLON
01/10/2021
10:02:29
00280073400EXPA1
200
9.864
XLON
01/10/2021
10:05:13
00280073958EXPA1
200
9.866
XLON
01/10/2021
10:06:19
00280074189EXPA1
190
9.866
XLON
01/10/2021
10:06:19
00280074190EXPA1
340
9.866
XLON
01/10/2021
10:06:19
00280074191EXPA1
7
9.866
XLON
01/10/2021
10:06:19
00280074192EXPA1
716
9.864
XLON
01/10/2021
10:08:36
00280074599EXPA1
512
9.864
XLON
01/10/2021
10:08:36
00280074600EXPA1
454
9.862
XLON
01/10/2021
10:10:05
00280074885EXPA1
54
9.886
XLON
01/10/2021
10:15:04
00280075971EXPA1
1069
9.886
XLON
01/10/2021
10:15:04
00280075972EXPA1
720
9.866
XLON
01/10/2021
10:17:10
00280076397EXPA1
7
9.866
XLON
01/10/2021
10:17:10
00280076398EXPA1
419
9.866
XLON
01/10/2021
10:18:06
00280076517EXPA1
486
9.864
XLON
01/10/2021
10:19:18
00280076766EXPA1
197
9.860
XLON
01/10/2021
10:20:26
00280077776EXPA1
82
9.860
XLON
01/10/2021
10:21:12
00280077922EXPA1
432
9.856
XLON
01/10/2021
10:21:37
00280078080EXPA1
1686
9.852
XLON
01/10/2021
10:30:52
00280079938EXPA1
1421
9.866
XLON
01/10/2021
10:35:06
00280080833EXPA1
270
9.864
XLON
01/10/2021
10:35:06
00280080834EXPA1
133
9.854
XLON
01/10/2021
10:37:53
00280081418EXPA1
709
9.858
XLON
01/10/2021
10:38:52
00280081568EXPA1
885
9.858
XLON
01/10/2021
10:38:52
00280081569EXPA1
392
9.854
XLON
01/10/2021
10:40:35
00280081944EXPA1
1346
9.864
XLON
01/10/2021
10:42:42
00280082328EXPA1
485
9.874
XLON
01/10/2021
10:45:01
00280082746EXPA1
363
9.864
XLON
01/10/2021
10:46:28
00280083054EXPA1
321
9.864
XLON
01/10/2021
10:48:07
00280083322EXPA1
829
9.864
XLON
01/10/2021
10:48:07
00280083323EXPA1
200
9.856
XLON
01/10/2021
10:50:37
00280083787EXPA1
11
9.860
XLON
01/10/2021
10:54:17
00280084621EXPA1
9
9.862
XLON
01/10/2021
10:54:30
00280084653EXPA1
974
9.864
XLON
01/10/2021
10:54:52
00280084761EXPA1
341
9.864
XLON
01/10/2021
10:54:52
00280084762EXPA1
399
9.876
XLON
01/10/2021
11:00:21
00280085897EXPA1
200
9.874
XLON
01/10/2021
11:00:26
00280085930EXPA1
29
9.876
XLON
01/10/2021
11:00:26
00280085931EXPA1
180
9.876
XLON
01/10/2021
11:00:26
00280085932EXPA1
200
9.874
XLON
01/10/2021
11:00:29
00280085947EXPA1
200
9.874
XLON
01/10/2021
11:00:32
00280085951EXPA1
231
9.876
XLON
01/10/2021
11:00:32
00280085952EXPA1
180
9.876
XLON
01/10/2021
11:00:32
00280085953EXPA1
200
9.874
XLON
01/10/2021
11:00:44
00280085985EXPA1
912
9.874
XLON
01/10/2021
11:00:44
00280085986EXPA1
474
9.874
XLON
01/10/2021
11:02:06
00280086269EXPA1
200
9.886
XLON
01/10/2021
11:06:54
00280087501EXPA1
200
9.886
XLON
01/10/2021
11:07:08
00280087552EXPA1
200
9.922
XLON
01/10/2021
11:14:31
00280089215EXPA1
938
9.922
XLON
01/10/2021
11:14:31
00280089216EXPA1
1264
9.922
XLON
01/10/2021
11:14:31
00280089217EXPA1
793
9.912
XLON
01/10/2021
11:17:40
00280090029EXPA1
122
9.912
XLON
01/10/2021
11:17:40
00280090030EXPA1
140
9.912
XLON
01/10/2021
11:17:40
00280090031EXPA1
541
9.916
XLON
01/10/2021
11:21:24
00280090948EXPA1
489
9.914
XLON
01/10/2021
11:22:19
00280091087EXPA1
200
9.912
XLON
01/10/2021
11:23:37
00280091376EXPA1
134
9.912
XLON
01/10/2021
11:23:37
00280091377EXPA1
1212
9.916
XLON
01/10/2021
11:25:45
00280091765EXPA1
200
9.916
XLON
01/10/2021
11:30:37
00280092770EXPA1
200
9.924
XLON
01/10/2021
11:34:22
00280093644EXPA1
380
9.924
XLON
01/10/2021
11:35:51
00280094012EXPA1
226
9.936
XLON
01/10/2021
11:37:40
00280094569EXPA1
1341
9.936
XLON
01/10/2021
11:37:40
00280094570EXPA1
1167
9.940
XLON
01/10/2021
11:47:39
00280096950EXPA1
248
9.940
XLON
01/10/2021
11:47:39
00280096952EXPA1
1096
9.950
XLON
01/10/2021
11:50:15
00280097665EXPA1
485
9.942
XLON
01/10/2021
11:51:23
00280097943EXPA1
457
9.938
XLON
01/10/2021
11:54:04
00280098685EXPA1
416
9.942
XLON
01/10/2021
11:57:46
00280099668EXPA1
51
9.942
XLON
01/10/2021
11:57:46
00280099669EXPA1
380
9.950
XLON
01/10/2021
12:00:21
00280100351EXPA1
915
9.950
XLON
01/10/2021
12:00:44
00280100483EXPA1
455
9.954
XLON
01/10/2021
12:06:05
00280102005EXPA1
794
9.964
XLON
01/10/2021
12:08:53
00280102582EXPA1
810
9.964
XLON
01/10/2021
12:08:53
00280102583EXPA1
170
9.966
XLON
01/10/2021
12:10:35
00280103017EXPA1
403
9.966
XLON
01/10/2021
12:10:35
00280103018EXPA1
485
9.970
XLON
01/10/2021
12:13:04
00280103952EXPA1
559
9.974
XLON
01/10/2021
12:14:55
00280104538EXPA1
380
9.974
XLON
01/10/2021
12:14:55
00280104539EXPA1
200
9.974
XLON
01/10/2021
12:14:55
00280104541EXPA1
200
9.986
XLON
01/10/2021
12:19:19
00280106123EXPA1
380
9.988
XLON
01/10/2021
12:19:19
00280106124EXPA1
15
9.988
XLON
01/10/2021
12:19:19
00280106125EXPA1
126
9.988
XLON
01/10/2021
12:19:19
00280106126EXPA1
366
9.980
XLON
01/10/2021
12:25:12
00280107943EXPA1
1074
9.982
XLON
01/10/2021
12:27:34
00280108654EXPA1
514
9.980
XLON
01/10/2021
12:31:50
00280109817EXPA1
271
9.966
XLON
01/10/2021
12:35:57
00280111228EXPA1
508
9.962
XLON
01/10/2021
12:37:26
00280111851EXPA1
282
9.966
XLON
01/10/2021
12:39:25
00280112557EXPA1
991
9.970
XLON
01/10/2021
12:44:14
00280114011EXPA1
200
9.962
XLON
01/10/2021
12:46:42
00280114623EXPA1
772
9.962
XLON
01/10/2021
12:46:42
00280114624EXPA1
106
9.962
XLON
01/10/2021
12:46:42
00280114626EXPA1
200
9.962
XLON
01/10/2021
12:48:40
00280115157EXPA1
129
9.962
XLON
01/10/2021
12:48:40
00280115158EXPA1
547
9.962
XLON
01/10/2021
12:52:12
00280116121EXPA1
487
9.956
XLON
01/10/2021
12:52:49
00280116323EXPA1
64
9.950
XLON
01/10/2021
12:54:03
00280116682EXPA1
194
9.946
XLON
01/10/2021
12:54:36
00280116912EXPA1
276
9.946
XLON
01/10/2021
12:54:36
00280116913EXPA1
494
9.936
XLON
01/10/2021
12:55:29
00280117185EXPA1
200
9.940
XLON
01/10/2021
12:56:04
00280117343EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117344EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117345EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117346EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117347EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117348EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117349EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117350EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117351EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117352EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117353EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117355EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117359EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117360EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117361EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117362EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117363EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117365EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117366EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117367EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117368EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117369EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117370EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117371EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117372EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117373EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117374EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117375EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117376EXPA1
28
9.940
XLON
01/10/2021
12:56:04
00280117377EXPA1
10
9.940
XLON
01/10/2021
12:56:04
00280117378EXPA1
295
9.952
XLON
01/10/2021
12:58:21
00280118103EXPA1
86
9.952
XLON
01/10/2021
12:58:21
00280118104EXPA1
261
9.944
XLON
01/10/2021
12:59:32
00280118418EXPA1
380
9.954
XLON
01/10/2021
13:02:17
00280119592EXPA1
132
9.954
XLON
01/10/2021
13:02:17
00280119593EXPA1
441
9.954
XLON
01/10/2021
13:02:17
00280119594EXPA1
200
9.956
XLON
01/10/2021
13:04:43
00280120623EXPA1
447
9.956
XLON
01/10/2021
13:04:43
00280120624EXPA1
380
9.960
XLON
01/10/2021
13:06:26
00280121262EXPA1
200
9.960
XLON
01/10/2021
13:07:06
00280121521EXPA1
144
9.960
XLON
01/10/2021
13:07:06
00280121522EXPA1
482
9.958
XLON
01/10/2021
13:07:17
00280121631EXPA1
480
9.956
XLON
01/10/2021
13:10:10
00280122566EXPA1
240
9.948
XLON
01/10/2021
13:11:50
00280123104EXPA1
200
9.950
XLON
01/10/2021
13:11:50
00280123106EXPA1
200
9.954
XLON
01/10/2021
13:14:03
00280123886EXPA1
242
9.954
XLON
01/10/2021
13:14:03
00280123887EXPA1
58
9.950
XLON
01/10/2021
13:15:51
00280124726EXPA1
200
9.952
XLON
01/10/2021
13:15:56
00280124751EXPA1
131
9.952
XLON
01/10/2021
13:15:56
00280124753EXPA1
146
9.954
XLON
01/10/2021
13:16:42
00280124989EXPA1
199
9.954
XLON
01/10/2021
13:16:42
00280124990EXPA1
1271
9.954
XLON
01/10/2021
13:16:42
00280124991EXPA1
200
9.960
XLON
01/10/2021
13:21:06
00280126465EXPA1
493
9.960
XLON
01/10/2021
13:21:06
00280126466EXPA1
927
9.960
XLON
01/10/2021
13:21:06
00280126467EXPA1
336
9.960
XLON
01/10/2021
13:21:06
00280126469EXPA1
614
9.960
XLON
01/10/2021
13:24:24
00280127653EXPA1
49
9.960
XLON
01/10/2021
13:24:24
00280127655EXPA1
64
9.960
XLON
01/10/2021
13:24:24
00280127656EXPA1
50
9.960
XLON
01/10/2021
13:24:24
00280127657EXPA1
70
9.960
XLON
01/10/2021
13:24:24
00280127659EXPA1
202
9.960
XLON
01/10/2021
13:24:24
00280127660EXPA1
33
9.960
XLON
01/10/2021
13:24:24
00280127661EXPA1
200
9.960
XLON
01/10/2021
13:27:52
00280129151EXPA1
1
9.960
XLON
01/10/2021
13:28:58
00280129644EXPA1
893
9.970
XLON
01/10/2021
13:29:47
00280129941EXPA1
751
9.970
XLON
01/10/2021
13:29:47
00280129942EXPA1
166
9.966
XLON
01/10/2021
13:31:04
00280131038EXPA1
380
9.966
XLON
01/10/2021
13:31:04
00280131041EXPA1
433
9.966
XLON
01/10/2021
13:31:51
00280131750EXPA1
475
9.964
XLON
01/10/2021
13:32:21
00280132134EXPA1
463
9.962
XLON
01/10/2021
13:33:16
00280132956EXPA1
200
9.964
XLON
01/10/2021
13:33:55
00280133286EXPA1
280
9.964
XLON
01/10/2021
13:34:04
00280133441EXPA1
58
9.964
XLON
01/10/2021
13:34:04
00280133442EXPA1
54
9.964
XLON
01/10/2021
13:34:04
00280133443EXPA1
71
9.964
XLON
01/10/2021
13:34:04
00280133444EXPA1
82
9.964
XLON
01/10/2021
13:34:04
00280133445EXPA1
233
9.964
XLON
01/10/2021
13:34:04
00280133446EXPA1
28
9.964
XLON
01/10/2021
13:34:04
00280133447EXPA1
121
9.964
XLON
01/10/2021
13:34:04
00280133448EXPA1
588
9.968
XLON
01/10/2021
13:34:44
00280133895EXPA1
438
9.968
XLON
01/10/2021
13:35:11
00280134173EXPA1
32
9.968
XLON
01/10/2021
13:35:11
00280134174EXPA1
524
9.980
XLON
01/10/2021
13:35:47
00280134647EXPA1
512
9.968
XLON
01/10/2021
13:38:14
00280136347EXPA1
200
9.970
XLON
01/10/2021
13:39:41
00280137326EXPA1
380
9.970
XLON
01/10/2021
13:39:44
00280137372EXPA1
200
9.970
XLON
01/10/2021
13:39:44
00280137374EXPA1
207
9.970
XLON
01/10/2021
13:39:44
00280137375EXPA1
227
9.970
XLON
01/10/2021
13:39:44
00280137376EXPA1
38
9.966
XLON
01/10/2021
13:41:28
00280138624EXPA1
57
9.966
XLON
01/10/2021
13:41:31
00280138662EXPA1
1312
9.966
XLON
01/10/2021
13:41:31
00280138663EXPA1
419
9.966
XLON
01/10/2021
13:42:25
00280139211EXPA1
166
9.970
XLON
01/10/2021
13:44:24
00280140204EXPA1
211
9.970
XLON
01/10/2021
13:44:24
00280140205EXPA1
526
9.968
XLON
01/10/2021
13:44:38
00280140372EXPA1
301
9.962
XLON
01/10/2021
13:45:04
00280140675EXPA1
120
9.962
XLON
01/10/2021
13:45:04
00280140676EXPA1
540
9.956
XLON
01/10/2021
13:45:54
00280141102EXPA1
23
9.956
XLON
01/10/2021
13:45:54
00280141103EXPA1
523
9.952
XLON
01/10/2021
13:46:54
00280141571EXPA1
200
9.952
XLON
01/10/2021
13:47:44
00280142037EXPA1
806
9.952
XLON
01/10/2021
13:47:44
00280142042EXPA1
40
9.958
XLON
01/10/2021
13:49:41
00280143115EXPA1
104
9.958
XLON
01/10/2021
13:49:41
00280143116EXPA1
141
9.956
XLON
01/10/2021
13:49:46
00280143145EXPA1
531
9.956
XLON
01/10/2021
13:49:46
00280143148EXPA1
529
9.944
XLON
01/10/2021
13:50:32
00280143698EXPA1
352
9.950
XLON
01/10/2021
13:51:19
00280144165EXPA1
551
9.948
XLON
01/10/2021
13:52:59
00280145087EXPA1
580
9.950
XLON
01/10/2021
13:53:27
00280145404EXPA1
128
9.950
XLON
01/10/2021
13:53:27
00280145407EXPA1
119
9.950
XLON
01/10/2021
13:53:27
00280145408EXPA1
444
9.948
XLON
01/10/2021
13:54:59
00280146344EXPA1
1199
9.932
XLON
01/10/2021
13:57:25
00280147746EXPA1
356
9.926
XLON
01/10/2021
13:58:41
00280148332EXPA1
169
9.926
XLON
01/10/2021
13:58:41
00280148333EXPA1
501
9.928
XLON
01/10/2021
14:00:00
00280149186EXPA1
200
9.972
XLON
01/10/2021
14:02:16
00280150534EXPA1
107
9.972
XLON
01/10/2021
14:02:16
00280150535EXPA1
380
9.970
XLON
01/10/2021
14:02:20
00280150564EXPA1
186
9.970
XLON
01/10/2021
14:02:30
00280150719EXPA1
175
9.962
XLON
01/10/2021
14:03:15
00280151161EXPA1
46
9.962
XLON
01/10/2021
14:03:15
00280151162EXPA1
192
9.962
XLON
01/10/2021
14:03:15
00280151163EXPA1
13
9.962
XLON
01/10/2021
14:03:15
00280151164EXPA1
508
9.960
XLON
01/10/2021
14:04:27
00280151769EXPA1
548
9.954
XLON
01/10/2021
14:04:46
00280151909EXPA1
87
9.948
XLON
01/10/2021
14:05:33
00280152421EXPA1
322
9.948
XLON
01/10/2021
14:05:33
00280152423EXPA1
437
9.956
XLON
01/10/2021
14:06:26
00280152882EXPA1
380
9.968
XLON
01/10/2021
14:08:48
00280154051EXPA1
899
9.968
XLON
01/10/2021
14:08:52
00280154080EXPA1
354
9.958
XLON
01/10/2021
14:10:12
00280154745EXPA1
108
9.958
XLON
01/10/2021
14:11:52
00280155548EXPA1
10
9.960
XLON
01/10/2021
14:12:02
00280155610EXPA1
200
9.960
XLON
01/10/2021
14:12:02
00280155611EXPA1
186
9.960
XLON
01/10/2021
14:12:02
00280155612EXPA1
98
9.960
XLON
01/10/2021
14:12:02
00280155613EXPA1
495
9.960
XLON
01/10/2021
14:12:07
00280155646EXPA1
407
9.964
XLON
01/10/2021
14:14:38
00280156856EXPA1
465
9.960
XLON
01/10/2021
14:15:04
00280157100EXPA1
200
9.942
XLON
01/10/2021
14:16:28
00280158103EXPA1
236
9.942
XLON
01/10/2021
14:16:28
00280158104EXPA1
200
9.942
XLON
01/10/2021
14:16:28
00280158106EXPA1
548
9.936
XLON
01/10/2021
14:17:21
00280158473EXPA1
506
9.928
XLON
01/10/2021
14:19:25
00280159629EXPA1
195
9.922
XLON
01/10/2021
14:20:14
00280160050EXPA1
701
9.912
XLON
01/10/2021
14:22:14
00280161308EXPA1
200
9.916
XLON
01/10/2021
14:33:26
00280167762EXPA1
467
9.914
XLON
01/10/2021
14:33:27
00280167767EXPA1
174
9.928
XLON
01/10/2021
14:38:15
00280170430EXPA1
245
9.928
XLON
01/10/2021
14:38:15
00280170431EXPA1
459
9.922
XLON
01/10/2021
14:41:29
00280172198EXPA1
200
9.920
XLON
01/10/2021
14:44:07
00280173347EXPA1
507
9.920
XLON
01/10/2021
14:44:07
00280173351EXPA1
445
9.920
XLON
01/10/2021
14:44:07
00280173352EXPA1
35
9.912
XLON
01/10/2021
14:47:30
00280175289EXPA1
449
9.912
XLON
01/10/2021
14:47:30
00280175290EXPA1
200
9.918
XLON
01/10/2021
14:50:44
00280176940EXPA1
179
9.918
XLON
01/10/2021
14:50:44
00280176942EXPA1
439
9.912
XLON
01/10/2021
14:53:57
00280178668EXPA1
586
9.916
XLON
01/10/2021
14:56:30
00280180073EXPA1
453
9.926
XLON
01/10/2021
14:58:08
00280181017EXPA1
301
9.922
XLON
01/10/2021
14:58:35
00280181277EXPA1
218
9.922
XLON
01/10/2021
14:58:35
00280181278EXPA1
209
9.940
XLON
01/10/2021
15:02:18
00280183918EXPA1
502
9.940
XLON
01/10/2021
15:02:18
00280183919EXPA1
71
9.940
XLON
01/10/2021
15:02:18
00280183920EXPA1
591
9.938
XLON
01/10/2021
15:03:30
00280184621EXPA1
611
9.928
XLON
01/10/2021
15:05:32
00280185889EXPA1
176
9.926
XLON
01/10/2021
15:06:23
00280186423EXPA1
550
9.920
XLON
01/10/2021
15:08:28
00280187482EXPA1
607
9.940
XLON
01/10/2021
15:14:15
00280191167EXPA1
246
9.946
XLON
01/10/2021
15:15:42
00280192349EXPA1
260
9.946
XLON
01/10/2021
15:15:42
00280192353EXPA1
79
9.954
XLON
01/10/2021
15:21:44
00280196668EXPA1
379
9.954
XLON
01/10/2021
15:21:44
00280196669EXPA1
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.ENDPOSDKDBNABDDPKK
Recent news on WPP
See all newsREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Total Voting Rights and Capital
AnnouncementREG - WPP PLC - Board change
AnnouncementREG - WPP PLC - Notification of Major Holdings
AnnouncementREG - WPP PLC - Notification of Major Holdings
Announcement