REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
05/10/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 05/10/2021 it has purchased a total of 249,300 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
174,294
16,088
39,143
19,775
Highest price paid (per ordinary share)
10.055
10.050
10.045
10.040
Lowest price paid (per ordinary share)
9.882
9.898
9.860
9.884
Volume weighted average price paid (per ordinary share)
9.9490
9.9806
9.9482
9.9348
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 1,253,001,235 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 1,182,511,282 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
100
9.908
BATE
05/10/2021
07:11:34
00280418507EXPA1
100
9.908
BATE
05/10/2021
07:11:43
00280418539EXPA1
1
9.912
BATE
05/10/2021
07:18:14
00280419929EXPA1
36
9.910
BATE
05/10/2021
07:21:31
00280420705EXPA1
71
9.898
BATE
05/10/2021
07:27:44
00280422264EXPA1
168
9.908
BATE
05/10/2021
07:37:09
00280425393EXPA1
31
9.906
BATE
05/10/2021
07:43:53
00280427987EXPA1
89
9.912
BATE
05/10/2021
08:07:30
00280435701EXPA1
361
9.918
BATE
05/10/2021
08:09:55
00280436537EXPA1
100
9.910
BATE
05/10/2021
08:54:17
00280449311EXPA1
329
9.908
BATE
05/10/2021
08:55:24
00280449567EXPA1
89
9.908
BATE
05/10/2021
09:00:29
00280451005EXPA1
100
9.928
BATE
05/10/2021
09:07:35
00280453243EXPA1
100
9.916
BATE
05/10/2021
09:50:11
00280464711EXPA1
369
9.924
BATE
05/10/2021
09:50:44
00280464806EXPA1
900
9.924
BATE
05/10/2021
09:50:44
00280464807EXPA1
210
9.924
BATE
05/10/2021
09:50:44
00280464808EXPA1
96
9.906
BATE
05/10/2021
10:09:59
00280470168EXPA1
773
9.916
BATE
05/10/2021
10:29:23
00280474552EXPA1
48
9.912
BATE
05/10/2021
10:34:28
00280475580EXPA1
500
9.912
BATE
05/10/2021
10:34:28
00280475582EXPA1
90
9.912
BATE
05/10/2021
10:34:28
00280475583EXPA1
152
9.912
BATE
05/10/2021
10:34:28
00280475584EXPA1
89
9.954
BATE
05/10/2021
11:23:19
00280486193EXPA1
143
9.954
BATE
05/10/2021
11:23:19
00280486194EXPA1
93
9.954
BATE
05/10/2021
11:23:19
00280486195EXPA1
557
9.954
BATE
05/10/2021
11:23:19
00280486196EXPA1
66
9.966
BATE
05/10/2021
11:53:39
00280492090EXPA1
167
9.968
BATE
05/10/2021
12:01:53
00280494321EXPA1
251
9.962
BATE
05/10/2021
12:30:50
00280503313EXPA1
398
9.962
BATE
05/10/2021
12:30:50
00280503314EXPA1
52
9.964
BATE
05/10/2021
12:35:35
00280505126EXPA1
500
9.964
BATE
05/10/2021
12:35:35
00280505127EXPA1
64
9.964
BATE
05/10/2021
12:35:35
00280505129EXPA1
22
9.964
BATE
05/10/2021
12:35:35
00280505130EXPA1
102
9.946
BATE
05/10/2021
13:05:11
00280514678EXPA1
122
9.948
BATE
05/10/2021
13:10:37
00280516461EXPA1
1100
9.944
BATE
05/10/2021
13:32:58
00280527992EXPA1
138
9.944
BATE
05/10/2021
13:32:58
00280527993EXPA1
53
9.944
BATE
05/10/2021
13:32:58
00280527994EXPA1
23
9.944
BATE
05/10/2021
13:32:58
00280527995EXPA1
62
9.940
BATE
05/10/2021
13:44:13
00280534997EXPA1
229
10.005
BATE
05/10/2021
14:22:38
00280557963EXPA1
419
10.030
BATE
05/10/2021
14:52:09
00280577313EXPA1
66
10.030
BATE
05/10/2021
14:52:09
00280577315EXPA1
100
10.030
BATE
05/10/2021
14:52:09
00280577318EXPA1
235
10.030
BATE
05/10/2021
14:53:25
00280578234EXPA1
193
10.040
BATE
05/10/2021
15:01:40
00280584652EXPA1
710
10.040
BATE
05/10/2021
15:01:40
00280584653EXPA1
80
10.040
BATE
05/10/2021
15:01:40
00280584654EXPA1
155
10.040
BATE
05/10/2021
15:01:40
00280584655EXPA1
51
10.040
BATE
05/10/2021
15:01:40
00280584656EXPA1
184
10.040
BATE
05/10/2021
15:01:40
00280584657EXPA1
149
10.035
BATE
05/10/2021
15:02:53
00280585343EXPA1
812
10.035
BATE
05/10/2021
15:02:53
00280585344EXPA1
16
10.035
BATE
05/10/2021
15:06:53
00280588218EXPA1
249
10.040
BATE
05/10/2021
15:06:55
00280588239EXPA1
1000
10.040
BATE
05/10/2021
15:06:55
00280588240EXPA1
500
10.040
BATE
05/10/2021
15:06:55
00280588241EXPA1
320
10.040
BATE
05/10/2021
15:06:55
00280588242EXPA1
131
10.040
BATE
05/10/2021
15:08:51
00280589563EXPA1
3
10.050
BATE
05/10/2021
15:10:18
00280590521EXPA1
51
10.050
BATE
05/10/2021
15:10:18
00280590522EXPA1
279
10.050
BATE
05/10/2021
15:10:18
00280590523EXPA1
311
10.050
BATE
05/10/2021
15:10:18
00280590524EXPA1
370
10.040
BATE
05/10/2021
15:15:55
00280594978EXPA1
156
10.040
BATE
05/10/2021
15:15:55
00280594979EXPA1
48
10.040
BATE
05/10/2021
15:16:20
00280595386EXPA1
82
10.040
BATE
05/10/2021
15:23:56
00280602396EXPA1
374
10.040
BATE
05/10/2021
15:24:22
00280602716EXPA1
84
9.860
CHIX
05/10/2021
07:02:32
00280416356EXPA1
82
9.864
CHIX
05/10/2021
07:02:35
00280416359EXPA1
460
9.886
CHIX
05/10/2021
07:06:06
00280417202EXPA1
546
9.884
CHIX
05/10/2021
07:06:06
00280417205EXPA1
150
9.882
CHIX
05/10/2021
07:06:27
00280417350EXPA1
549
9.894
CHIX
05/10/2021
07:10:04
00280418187EXPA1
357
9.904
CHIX
05/10/2021
07:10:22
00280418236EXPA1
10
9.902
CHIX
05/10/2021
07:11:25
00280418465EXPA1
63
9.906
CHIX
05/10/2021
07:13:50
00280418969EXPA1
145
9.908
CHIX
05/10/2021
07:14:17
00280419055EXPA1
700
9.908
CHIX
05/10/2021
07:14:17
00280419056EXPA1
290
9.906
CHIX
05/10/2021
07:16:14
00280419538EXPA1
221
9.920
CHIX
05/10/2021
07:25:43
00280421777EXPA1
140
9.900
CHIX
05/10/2021
07:27:24
00280422163EXPA1
700
9.908
CHIX
05/10/2021
07:28:02
00280422350EXPA1
130
9.908
CHIX
05/10/2021
07:28:02
00280422351EXPA1
149
9.910
CHIX
05/10/2021
07:29:44
00280422815EXPA1
148
9.908
CHIX
05/10/2021
07:30:15
00280422989EXPA1
32
9.898
CHIX
05/10/2021
07:31:29
00280423498EXPA1
306
9.900
CHIX
05/10/2021
07:31:38
00280423545EXPA1
53
9.900
CHIX
05/10/2021
07:31:38
00280423546EXPA1
121
9.900
CHIX
05/10/2021
07:31:38
00280423547EXPA1
198
9.906
CHIX
05/10/2021
07:36:20
00280425124EXPA1
207
9.906
CHIX
05/10/2021
07:36:23
00280425137EXPA1
129
9.908
CHIX
05/10/2021
07:37:33
00280425478EXPA1
7
9.906
CHIX
05/10/2021
07:39:12
00280426211EXPA1
133
9.908
CHIX
05/10/2021
07:39:57
00280426568EXPA1
137
9.900
CHIX
05/10/2021
07:44:38
00280428182EXPA1
483
9.900
CHIX
05/10/2021
07:45:00
00280428295EXPA1
149
9.900
CHIX
05/10/2021
07:45:00
00280428296EXPA1
476
9.922
CHIX
05/10/2021
07:49:31
00280430043EXPA1
186
9.918
CHIX
05/10/2021
07:55:34
00280431821EXPA1
147
9.912
CHIX
05/10/2021
07:58:23
00280432666EXPA1
168
9.914
CHIX
05/10/2021
07:59:48
00280433141EXPA1
168
9.914
CHIX
05/10/2021
07:59:51
00280433178EXPA1
300
9.912
CHIX
05/10/2021
07:59:56
00280433231EXPA1
173
9.912
CHIX
05/10/2021
08:00:27
00280433429EXPA1
890
9.912
CHIX
05/10/2021
08:00:27
00280433430EXPA1
102
9.912
CHIX
05/10/2021
08:07:30
00280435698EXPA1
82
9.918
CHIX
05/10/2021
08:08:42
00280436107EXPA1
573
9.918
CHIX
05/10/2021
08:09:23
00280436310EXPA1
87
9.918
CHIX
05/10/2021
08:09:23
00280436311EXPA1
67
9.918
CHIX
05/10/2021
08:09:55
00280436533EXPA1
600
9.918
CHIX
05/10/2021
08:09:55
00280436534EXPA1
394
9.918
CHIX
05/10/2021
08:09:55
00280436535EXPA1
117
9.918
CHIX
05/10/2021
08:09:55
00280436536EXPA1
147
9.886
CHIX
05/10/2021
08:29:35
00280442168EXPA1
122
9.908
CHIX
05/10/2021
08:54:13
00280449300EXPA1
272
9.908
CHIX
05/10/2021
08:54:48
00280449495EXPA1
1070
9.908
CHIX
05/10/2021
08:55:24
00280449568EXPA1
105
9.906
CHIX
05/10/2021
09:02:33
00280451547EXPA1
400
9.928
CHIX
05/10/2021
09:07:35
00280453245EXPA1
442
9.924
CHIX
05/10/2021
09:11:36
00280454433EXPA1
200
9.924
CHIX
05/10/2021
09:16:00
00280455684EXPA1
47
9.924
CHIX
05/10/2021
09:16:00
00280455685EXPA1
65
9.924
CHIX
05/10/2021
09:16:00
00280455686EXPA1
210
9.898
CHIX
05/10/2021
09:29:18
00280459301EXPA1
270
9.898
CHIX
05/10/2021
09:34:30
00280460762EXPA1
98
9.904
CHIX
05/10/2021
09:38:59
00280461931EXPA1
87
9.914
CHIX
05/10/2021
09:48:09
00280464285EXPA1
400
9.914
CHIX
05/10/2021
09:48:09
00280464286EXPA1
200
9.914
CHIX
05/10/2021
09:48:09
00280464287EXPA1
210
9.916
CHIX
05/10/2021
09:59:10
00280467384EXPA1
142
9.906
CHIX
05/10/2021
10:09:59
00280470167EXPA1
76
9.906
CHIX
05/10/2021
10:09:59
00280470169EXPA1
478
9.912
CHIX
05/10/2021
10:13:02
00280470845EXPA1
467
9.908
CHIX
05/10/2021
10:19:15
00280472430EXPA1
27
9.918
CHIX
05/10/2021
10:26:19
00280473939EXPA1
109
9.918
CHIX
05/10/2021
10:26:19
00280473941EXPA1
23
9.914
CHIX
05/10/2021
10:29:23
00280474550EXPA1
27
9.918
CHIX
05/10/2021
10:58:23
00280480696EXPA1
1086
9.918
CHIX
05/10/2021
11:01:26
00280481481EXPA1
366
9.956
CHIX
05/10/2021
11:34:43
00280488498EXPA1
362
9.972
CHIX
05/10/2021
11:42:51
00280490030EXPA1
87
9.976
CHIX
05/10/2021
11:43:43
00280490178EXPA1
285
9.976
CHIX
05/10/2021
11:43:43
00280490179EXPA1
8
9.958
CHIX
05/10/2021
12:08:22
00280495984EXPA1
159
9.962
CHIX
05/10/2021
12:12:29
00280497253EXPA1
290
9.962
CHIX
05/10/2021
12:12:29
00280497254EXPA1
301
9.948
CHIX
05/10/2021
12:22:46
00280500742EXPA1
321
9.958
CHIX
05/10/2021
12:27:46
00280502405EXPA1
413
9.962
CHIX
05/10/2021
12:41:40
00280507210EXPA1
262
9.950
CHIX
05/10/2021
12:55:47
00280511638EXPA1
530
9.958
CHIX
05/10/2021
12:58:47
00280512636EXPA1
44
9.946
CHIX
05/10/2021
13:05:11
00280514679EXPA1
443
9.950
CHIX
05/10/2021
13:07:50
00280515604EXPA1
23
9.950
CHIX
05/10/2021
13:12:22
00280517134EXPA1
293
9.950
CHIX
05/10/2021
13:12:22
00280517135EXPA1
47
9.950
CHIX
05/10/2021
13:12:22
00280517136EXPA1
42
9.950
CHIX
05/10/2021
13:12:22
00280517137EXPA1
360
9.966
CHIX
05/10/2021
13:19:54
00280519885EXPA1
198
9.962
CHIX
05/10/2021
13:24:17
00280521720EXPA1
246
9.948
CHIX
05/10/2021
13:28:43
00280523924EXPA1
500
9.946
CHIX
05/10/2021
13:30:57
00280526369EXPA1
251
9.946
CHIX
05/10/2021
13:30:57
00280526370EXPA1
200
9.946
CHIX
05/10/2021
13:30:57
00280526371EXPA1
300
9.946
CHIX
05/10/2021
13:30:57
00280526372EXPA1
151
9.946
CHIX
05/10/2021
13:30:57
00280526373EXPA1
123
9.956
CHIX
05/10/2021
13:34:59
00280529461EXPA1
351
9.956
CHIX
05/10/2021
13:34:59
00280529462EXPA1
65
9.946
CHIX
05/10/2021
13:40:19
00280533169EXPA1
400
9.946
CHIX
05/10/2021
13:40:19
00280533172EXPA1
157
9.944
CHIX
05/10/2021
13:41:46
00280533845EXPA1
300
9.944
CHIX
05/10/2021
13:41:46
00280533846EXPA1
300
9.940
CHIX
05/10/2021
13:44:13
00280534999EXPA1
200
9.940
CHIX
05/10/2021
13:44:13
00280535000EXPA1
121
9.940
CHIX
05/10/2021
13:44:13
00280535001EXPA1
200
9.938
CHIX
05/10/2021
13:45:10
00280535578EXPA1
500
9.938
CHIX
05/10/2021
13:45:10
00280535579EXPA1
233
9.948
CHIX
05/10/2021
13:55:07
00280541062EXPA1
65
9.948
CHIX
05/10/2021
13:55:07
00280541063EXPA1
65
9.948
CHIX
05/10/2021
13:56:48
00280542167EXPA1
500
9.940
CHIX
05/10/2021
14:00:32
00280544225EXPA1
213
9.940
CHIX
05/10/2021
14:00:32
00280544226EXPA1
313
9.956
CHIX
05/10/2021
14:04:29
00280546566EXPA1
359
9.964
CHIX
05/10/2021
14:06:48
00280548025EXPA1
388
9.984
CHIX
05/10/2021
14:09:10
00280549527EXPA1
1048
9.984
CHIX
05/10/2021
14:09:11
00280549532EXPA1
548
9.984
CHIX
05/10/2021
14:09:11
00280549534EXPA1
300
9.986
CHIX
05/10/2021
14:15:43
00280553325EXPA1
72
10.000
CHIX
05/10/2021
14:18:25
00280555074EXPA1
394
10.000
CHIX
05/10/2021
14:18:25
00280555077EXPA1
25
10.000
CHIX
05/10/2021
14:18:25
00280555078EXPA1
82
10.005
CHIX
05/10/2021
14:20:48
00280556680EXPA1
65
10.005
CHIX
05/10/2021
14:22:38
00280557961EXPA1
400
10.005
CHIX
05/10/2021
14:22:38
00280557965EXPA1
194
10.005
CHIX
05/10/2021
14:22:38
00280557966EXPA1
101
10.010
CHIX
05/10/2021
14:25:41
00280559872EXPA1
296
10.010
CHIX
05/10/2021
14:25:41
00280559874EXPA1
38
10.010
CHIX
05/10/2021
14:25:41
00280559876EXPA1
600
10.015
CHIX
05/10/2021
14:32:51
00280563887EXPA1
407
10.025
CHIX
05/10/2021
14:36:07
00280565975EXPA1
403
10.015
CHIX
05/10/2021
14:38:50
00280567587EXPA1
226
10.030
CHIX
05/10/2021
14:50:22
00280575765EXPA1
324
10.030
CHIX
05/10/2021
14:55:30
00280579802EXPA1
487
10.030
CHIX
05/10/2021
14:55:30
00280579804EXPA1
92
10.030
CHIX
05/10/2021
14:55:30
00280579805EXPA1
167
10.025
CHIX
05/10/2021
15:04:43
00280586726EXPA1
805
10.025
CHIX
05/10/2021
15:04:43
00280586728EXPA1
220
10.025
CHIX
05/10/2021
15:04:43
00280586729EXPA1
13
10.025
CHIX
05/10/2021
15:04:43
00280586730EXPA1
373
10.045
CHIX
05/10/2021
15:13:58
00280593427EXPA1
266
10.040
CHIX
05/10/2021
15:15:35
00280594766EXPA1
328
10.040
CHIX
05/10/2021
15:16:20
00280595382EXPA1
66
10.040
CHIX
05/10/2021
15:16:20
00280595383EXPA1
85
10.040
CHIX
05/10/2021
15:16:20
00280595385EXPA1
264
10.045
CHIX
05/10/2021
15:18:11
00280596760EXPA1
387
10.045
CHIX
05/10/2021
15:19:55
00280598250EXPA1
168
10.040
CHIX
05/10/2021
15:24:22
00280602718EXPA1
375
10.040
CHIX
05/10/2021
15:24:22
00280602720EXPA1
100
9.884
TRQX
05/10/2021
07:08:15
00280417822EXPA1
190
9.910
TRQX
05/10/2021
07:19:47
00280420292EXPA1
500
9.910
TRQX
05/10/2021
07:19:47
00280420294EXPA1
100
9.908
TRQX
05/10/2021
07:28:02
00280422347EXPA1
500
9.908
TRQX
05/10/2021
07:28:02
00280422349EXPA1
40
9.910
TRQX
05/10/2021
07:31:02
00280423264EXPA1
500
9.910
TRQX
05/10/2021
07:31:02
00280423265EXPA1
190
9.908
TRQX
05/10/2021
07:31:02
00280423267EXPA1
89
9.908
TRQX
05/10/2021
07:31:02
00280423270EXPA1
500
9.906
TRQX
05/10/2021
07:31:11
00280423351EXPA1
100
9.906
TRQX
05/10/2021
07:31:11
00280423352EXPA1
46
9.906
TRQX
05/10/2021
07:33:05
00280423972EXPA1
500
9.906
TRQX
05/10/2021
07:33:05
00280423974EXPA1
100
9.906
TRQX
05/10/2021
07:35:02
00280424547EXPA1
500
9.906
TRQX
05/10/2021
07:35:02
00280424548EXPA1
100
9.908
TRQX
05/10/2021
07:39:15
00280426231EXPA1
500
9.908
TRQX
05/10/2021
07:39:15
00280426232EXPA1
190
9.910
TRQX
05/10/2021
07:42:52
00280427694EXPA1
500
9.910
TRQX
05/10/2021
07:42:52
00280427696EXPA1
190
9.898
TRQX
05/10/2021
07:44:35
00280428170EXPA1
500
9.898
TRQX
05/10/2021
07:44:35
00280428171EXPA1
100
9.912
TRQX
05/10/2021
07:59:56
00280433230EXPA1
483
9.912
TRQX
05/10/2021
08:00:27
00280433428EXPA1
130
9.912
TRQX
05/10/2021
08:10:30
00280436691EXPA1
130
9.912
TRQX
05/10/2021
08:10:30
00280436692EXPA1
98
9.912
TRQX
05/10/2021
08:10:30
00280436693EXPA1
168
9.908
TRQX
05/10/2021
08:54:13
00280449301EXPA1
435
9.908
TRQX
05/10/2021
08:55:24
00280449566EXPA1
100
9.904
TRQX
05/10/2021
09:01:41
00280451354EXPA1
100
9.928
TRQX
05/10/2021
09:07:35
00280453244EXPA1
154
9.898
TRQX
05/10/2021
09:28:48
00280459177EXPA1
92
9.898
TRQX
05/10/2021
09:28:48
00280459178EXPA1
103
9.898
TRQX
05/10/2021
09:34:30
00280460760EXPA1
668
9.898
TRQX
05/10/2021
09:34:30
00280460761EXPA1
182
9.898
TRQX
05/10/2021
09:34:30
00280460764EXPA1
8
9.898
TRQX
05/10/2021
09:34:30
00280460765EXPA1
328
9.916
TRQX
05/10/2021
10:29:23
00280474551EXPA1
486
9.916
TRQX
05/10/2021
10:29:23
00280474553EXPA1
35
9.912
TRQX
05/10/2021
10:34:28
00280475579EXPA1
793
9.912
TRQX
05/10/2021
10:34:28
00280475581EXPA1
229
9.918
TRQX
05/10/2021
10:52:38
00280479118EXPA1
10
9.918
TRQX
05/10/2021
10:52:38
00280479119EXPA1
1076
9.918
TRQX
05/10/2021
10:52:39
00280479124EXPA1
100
9.918
TRQX
05/10/2021
11:01:26
00280481479EXPA1
501
9.918
TRQX
05/10/2021
11:01:26
00280481480EXPA1
127
9.928
TRQX
05/10/2021
11:10:13
00280483523EXPA1
613
9.954
TRQX
05/10/2021
11:23:19
00280486197EXPA1
315
9.948
TRQX
05/10/2021
11:28:17
00280487169EXPA1
931
9.948
TRQX
05/10/2021
11:28:17
00280487170EXPA1
100
9.954
TRQX
05/10/2021
12:27:10
00280502289EXPA1
495
9.962
TRQX
05/10/2021
12:30:50
00280503311EXPA1
246
9.962
TRQX
05/10/2021
12:30:50
00280503312EXPA1
701
9.964
TRQX
05/10/2021
12:35:35
00280505128EXPA1
1303
9.950
TRQX
05/10/2021
12:51:39
00280510281EXPA1
167
9.948
TRQX
05/10/2021
13:28:43
00280523916EXPA1
166
10.005
TRQX
05/10/2021
14:22:38
00280557962EXPA1
100
10.005
TRQX
05/10/2021
14:22:38
00280557964EXPA1
100
10.015
TRQX
05/10/2021
14:32:51
00280563885EXPA1
441
10.040
TRQX
05/10/2021
14:59:38
00280582397EXPA1
79
10.025
TRQX
05/10/2021
15:04:43
00280586725EXPA1
226
10.025
TRQX
05/10/2021
15:04:43
00280586727EXPA1
361
10.040
TRQX
05/10/2021
15:15:55
00280594977EXPA1
156
10.040
TRQX
05/10/2021
15:22:03
00280600363EXPA1
390
10.040
TRQX
05/10/2021
15:22:03
00280600366EXPA1
314
10.040
TRQX
05/10/2021
15:22:03
00280600367EXPA1
977
9.884
XLON
05/10/2021
07:01:05
00280416048EXPA1
423
9.884
XLON
05/10/2021
07:01:05
00280416049EXPA1
34
9.882
XLON
05/10/2021
07:06:03
00280417181EXPA1
137
9.886
XLON
05/10/2021
07:06:06
00280417201EXPA1
143
9.886
XLON
05/10/2021
07:06:06
00280417203EXPA1
120
9.886
XLON
05/10/2021
07:06:06
00280417204EXPA1
200
9.884
XLON
05/10/2021
07:06:09
00280417222EXPA1
150
9.884
XLON
05/10/2021
07:06:09
00280417223EXPA1
234
9.882
XLON
05/10/2021
07:08:12
00280417808EXPA1
8
9.884
XLON
05/10/2021
07:08:15
00280417823EXPA1
83
9.884
XLON
05/10/2021
07:08:57
00280417945EXPA1
200
9.910
XLON
05/10/2021
07:10:46
00280418303EXPA1
114
9.910
XLON
05/10/2021
07:10:46
00280418307EXPA1
40
9.910
XLON
05/10/2021
07:10:46
00280418310EXPA1
200
9.908
XLON
05/10/2021
07:10:55
00280418337EXPA1
35
9.910
XLON
05/10/2021
07:10:58
00280418350EXPA1
71
9.910
XLON
05/10/2021
07:10:58
00280418351EXPA1
200
9.902
XLON
05/10/2021
07:11:22
00280418452EXPA1
200
9.906
XLON
05/10/2021
07:11:40
00280418531EXPA1
200
9.908
XLON
05/10/2021
07:11:49
00280418551EXPA1
200
9.908
XLON
05/10/2021
07:12:46
00280418768EXPA1
242
9.908
XLON
05/10/2021
07:12:46
00280418769EXPA1
152
9.908
XLON
05/10/2021
07:12:46
00280418770EXPA1
200
9.908
XLON
05/10/2021
07:12:46
00280418771EXPA1
200
9.908
XLON
05/10/2021
07:12:46
00280418772EXPA1
200
9.908
XLON
05/10/2021
07:12:46
00280418773EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418789EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418790EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418791EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418792EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418793EXPA1
200
9.908
XLON
05/10/2021
07:12:49
00280418794EXPA1
11
9.908
XLON
05/10/2021
07:12:49
00280418795EXPA1
189
9.908
XLON
05/10/2021
07:12:52
00280418809EXPA1
152
9.908
XLON
05/10/2021
07:12:52
00280418810EXPA1
90
9.908
XLON
05/10/2021
07:12:52
00280418811EXPA1
200
9.908
XLON
05/10/2021
07:12:52
00280418812EXPA1
21
9.908
XLON
05/10/2021
07:12:52
00280418813EXPA1
23
9.908
XLON
05/10/2021
07:12:55
00280418823EXPA1
200
9.908
XLON
05/10/2021
07:12:58
00280418830EXPA1
200
9.908
XLON
05/10/2021
07:13:44
00280418956EXPA1
519
9.904
XLON
05/10/2021
07:16:09
00280419502EXPA1
370
9.906
XLON
05/10/2021
07:16:14
00280419539EXPA1
200
9.908
XLON
05/10/2021
07:18:02
00280419895EXPA1
21
9.910
XLON
05/10/2021
07:18:11
00280419921EXPA1
284
9.910
XLON
05/10/2021
07:18:49
00280420097EXPA1
112
9.910
XLON
05/10/2021
07:18:49
00280420098EXPA1
200
9.908
XLON
05/10/2021
07:18:54
00280420135EXPA1
284
9.908
XLON
05/10/2021
07:18:57
00280420145EXPA1
409
9.908
XLON
05/10/2021
07:21:54
00280420769EXPA1
551
9.916
XLON
05/10/2021
07:24:38
00280421432EXPA1
200
9.914
XLON
05/10/2021
07:24:43
00280421468EXPA1
37
9.914
XLON
05/10/2021
07:24:43
00280421469EXPA1
375
9.912
XLON
05/10/2021
07:26:28
00280421937EXPA1
194
9.912
XLON
05/10/2021
07:26:28
00280421938EXPA1
441
9.900
XLON
05/10/2021
07:27:10
00280422101EXPA1
241
9.896
XLON
05/10/2021
07:27:39
00280422229EXPA1
91
9.896
XLON
05/10/2021
07:27:39
00280422230EXPA1
130
9.896
XLON
05/10/2021
07:27:39
00280422231EXPA1
121
9.898
XLON
05/10/2021
07:27:50
00280422284EXPA1
180
9.898
XLON
05/10/2021
07:27:50
00280422285EXPA1
184
9.898
XLON
05/10/2021
07:27:50
00280422286EXPA1
100
9.898
XLON
05/10/2021
07:27:50
00280422287EXPA1
100
9.898
XLON
05/10/2021
07:27:50
00280422288EXPA1
100
9.898
XLON
05/10/2021
07:27:50
00280422289EXPA1
12
9.904
XLON
05/10/2021
07:28:02
00280422348EXPA1
484
9.906
XLON
05/10/2021
07:30:10
00280422958EXPA1
200
9.908
XLON
05/10/2021
07:30:21
00280423038EXPA1
1119
9.908
XLON
05/10/2021
07:30:21
00280423039EXPA1
200
9.908
XLON
05/10/2021
07:31:02
00280423263EXPA1
200
9.908
XLON
05/10/2021
07:31:02
00280423266EXPA1
200
9.906
XLON
05/10/2021
07:31:02
00280423269EXPA1
340
9.908
XLON
05/10/2021
07:31:02
00280423271EXPA1
200
9.904
XLON
05/10/2021
07:31:05
00280423297EXPA1
200
9.904
XLON
05/10/2021
07:31:11
00280423353EXPA1
514
9.900
XLON
05/10/2021
07:31:21
00280423404EXPA1
541
9.898
XLON
05/10/2021
07:31:41
00280423559EXPA1
200
9.898
XLON
05/10/2021
07:32:16
00280423771EXPA1
200
9.904
XLON
05/10/2021
07:33:05
00280423971EXPA1
230
9.904
XLON
05/10/2021
07:33:05
00280423973EXPA1
431
9.906
XLON
05/10/2021
07:34:57
00280424531EXPA1
200
9.904
XLON
05/10/2021
07:35:02
00280424549EXPA1
234
9.906
XLON
05/10/2021
07:35:02
00280424550EXPA1
2
9.908
XLON
05/10/2021
07:36:32
00280425222EXPA1
477
9.908
XLON
05/10/2021
07:37:04
00280425377EXPA1
200
9.908
XLON
05/10/2021
07:37:09
00280425391EXPA1
92
9.908
XLON
05/10/2021
07:37:09
00280425392EXPA1
200
9.908
XLON
05/10/2021
07:37:30
00280425467EXPA1
170
9.908
XLON
05/10/2021
07:37:30
00280425468EXPA1
91
9.908
XLON
05/10/2021
07:37:30
00280425469EXPA1
170
9.908
XLON
05/10/2021
07:37:30
00280425470EXPA1
94
9.908
XLON
05/10/2021
07:37:30
00280425471EXPA1
438
9.908
XLON
05/10/2021
07:38:45
00280425924EXPA1
200
9.908
XLON
05/10/2021
07:39:57
00280426569EXPA1
200
9.908
XLON
05/10/2021
07:39:57
00280426570EXPA1
200
9.908
XLON
05/10/2021
07:40:27
00280426768EXPA1
496
9.910
XLON
05/10/2021
07:42:46
00280427666EXPA1
200
9.908
XLON
05/10/2021
07:42:52
00280427695EXPA1
193
9.910
XLON
05/10/2021
07:42:52
00280427697EXPA1
405
9.906
XLON
05/10/2021
07:43:26
00280427900EXPA1
510
9.902
XLON
05/10/2021
07:44:30
00280428126EXPA1
200
9.896
XLON
05/10/2021
07:44:35
00280428172EXPA1
200
9.900
XLON
05/10/2021
07:44:41
00280428203EXPA1
172
9.900
XLON
05/10/2021
07:44:41
00280428204EXPA1
200
9.900
XLON
05/10/2021
07:44:57
00280428266EXPA1
200
9.900
XLON
05/10/2021
07:44:57
00280428267EXPA1
180
9.900
XLON
05/10/2021
07:44:57
00280428268EXPA1
1311
9.900
XLON
05/10/2021
07:45:00
00280428297EXPA1
200
9.904
XLON
05/10/2021
07:47:10
00280429094EXPA1
200
9.904
XLON
05/10/2021
07:47:10
00280429095EXPA1
127
9.904
XLON
05/10/2021
07:47:10
00280429096EXPA1
586
9.904
XLON
05/10/2021
07:47:10
00280429097EXPA1
712
9.922
XLON
05/10/2021
07:49:31
00280430044EXPA1
402
9.922
XLON
05/10/2021
07:49:31
00280430045EXPA1
304
9.916
XLON
05/10/2021
07:50:03
00280430223EXPA1
148
9.916
XLON
05/10/2021
07:50:03
00280430224EXPA1
141
9.908
XLON
05/10/2021
07:51:15
00280430592EXPA1
29
9.908
XLON
05/10/2021
07:51:15
00280430593EXPA1
355
9.908
XLON
05/10/2021
07:51:15
00280430594EXPA1
171
9.924
XLON
05/10/2021
07:52:24
00280430973EXPA1
1184
9.924
XLON
05/10/2021
07:52:24
00280430974EXPA1
390
9.922
XLON
05/10/2021
07:53:55
00280431373EXPA1
522
9.918
XLON
05/10/2021
07:55:34
00280431819EXPA1
499
9.918
XLON
05/10/2021
07:55:34
00280431820EXPA1
336
9.914
XLON
05/10/2021
07:56:04
00280431982EXPA1
113
9.914
XLON
05/10/2021
07:56:04
00280431984EXPA1
174
9.914
XLON
05/10/2021
07:59:48
00280433142EXPA1
200
9.914
XLON
05/10/2021
07:59:48
00280433143EXPA1
200
9.914
XLON
05/10/2021
07:59:51
00280433179EXPA1
200
9.904
XLON
05/10/2021
08:03:03
00280434247EXPA1
200
9.904
XLON
05/10/2021
08:03:03
00280434248EXPA1
412
9.910
XLON
05/10/2021
08:05:04
00280434826EXPA1
491
9.916
XLON
05/10/2021
08:06:07
00280435206EXPA1
200
9.912
XLON
05/10/2021
08:07:30
00280435697EXPA1
220
9.912
XLON
05/10/2021
08:07:30
00280435699EXPA1
47
9.912
XLON
05/10/2021
08:07:30
00280435700EXPA1
200
9.916
XLON
05/10/2021
08:07:49
00280435783EXPA1
415
9.916
XLON
05/10/2021
08:08:24
00280436004EXPA1
1549
9.918
XLON
05/10/2021
08:09:23
00280436312EXPA1
200
9.922
XLON
05/10/2021
08:14:24
00280437865EXPA1
190
9.922
XLON
05/10/2021
08:14:24
00280437866EXPA1
200
9.922
XLON
05/10/2021
08:14:24
00280437867EXPA1
160
9.922
XLON
05/10/2021
08:14:24
00280437868EXPA1
103
9.922
XLON
05/10/2021
08:14:24
00280437869EXPA1
945
9.922
XLON
05/10/2021
08:14:24
00280437870EXPA1
370
9.926
XLON
05/10/2021
08:19:19
00280439100EXPA1
154
9.926
XLON
05/10/2021
08:19:26
00280439138EXPA1
1259
9.926
XLON
05/10/2021
08:19:26
00280439139EXPA1
460
9.908
XLON
05/10/2021
08:21:34
00280439803EXPA1
235
9.896
XLON
05/10/2021
08:22:57
00280440163EXPA1
186
9.896
XLON
05/10/2021
08:22:57
00280440164EXPA1
287
9.896
XLON
05/10/2021
08:24:08
00280440541EXPA1
191
9.896
XLON
05/10/2021
08:24:08
00280440542EXPA1
60
9.892
XLON
05/10/2021
08:25:02
00280441005EXPA1
403
9.892
XLON
05/10/2021
08:25:02
00280441006EXPA1
26
9.888
XLON
05/10/2021
08:25:42
00280441150EXPA1
395
9.888
XLON
05/10/2021
08:25:42
00280441151EXPA1
391
9.884
XLON
05/10/2021
08:28:02
00280441778EXPA1
229
9.892
XLON
05/10/2021
08:30:31
00280442473EXPA1
1029
9.892
XLON
05/10/2021
08:30:31
00280442474EXPA1
442
9.894
XLON
05/10/2021
08:32:47
00280443131EXPA1
701
9.892
XLON
05/10/2021
08:33:22
00280443292EXPA1
530
9.886
XLON
05/10/2021
08:34:46
00280443655EXPA1
454
9.888
XLON
05/10/2021
08:36:23
00280444204EXPA1
587
9.896
XLON
05/10/2021
08:37:52
00280444601EXPA1
479
9.896
XLON
05/10/2021
08:38:45
00280444857EXPA1
460
9.894
XLON
05/10/2021
08:40:41
00280445281EXPA1
383
9.888
XLON
05/10/2021
08:41:06
00280445424EXPA1
200
9.890
XLON
05/10/2021
08:43:31
00280445989EXPA1
232
9.890
XLON
05/10/2021
08:43:31
00280445990EXPA1
1121
9.890
XLON
05/10/2021
08:43:31
00280445991EXPA1
480
9.898
XLON
05/10/2021
08:46:28
00280446867EXPA1
416
9.896
XLON
05/10/2021
08:47:02
00280447027EXPA1
470
9.894
XLON
05/10/2021
08:49:22
00280447662EXPA1
469
9.892
XLON
05/10/2021
08:50:07
00280447972EXPA1
446
9.906
XLON
05/10/2021
08:59:52
00280450765EXPA1
37
9.906
XLON
05/10/2021
08:59:52
00280450766EXPA1
200
9.916
XLON
05/10/2021
09:04:30
00280452270EXPA1
36
9.916
XLON
05/10/2021
09:04:30
00280452271EXPA1
200
9.916
XLON
05/10/2021
09:04:48
00280452371EXPA1
172
9.920
XLON
05/10/2021
09:05:25
00280452604EXPA1
1758
9.920
XLON
05/10/2021
09:05:25
00280452605EXPA1
343
9.928
XLON
05/10/2021
09:07:57
00280453401EXPA1
287
9.928
XLON
05/10/2021
09:07:57
00280453402EXPA1
252
9.924
XLON
05/10/2021
09:11:36
00280454434EXPA1
773
9.924
XLON
05/10/2021
09:11:36
00280454435EXPA1
124
9.924
XLON
05/10/2021
09:11:36
00280454436EXPA1
587
9.924
XLON
05/10/2021
09:16:00
00280455687EXPA1
497
9.920
XLON
05/10/2021
09:17:48
00280456086EXPA1
200
9.928
XLON
05/10/2021
09:19:40
00280456511EXPA1
200
9.928
XLON
05/10/2021
09:19:40
00280456512EXPA1
200
9.930
XLON
05/10/2021
09:21:05
00280457076EXPA1
705
9.930
XLON
05/10/2021
09:21:05
00280457077EXPA1
126
9.930
XLON
05/10/2021
09:21:05
00280457078EXPA1
132
9.930
XLON
05/10/2021
09:21:30
00280457194EXPA1
130
9.924
XLON
05/10/2021
09:23:08
00280457652EXPA1
337
9.924
XLON
05/10/2021
09:23:08
00280457653EXPA1
490
9.922
XLON
05/10/2021
09:24:23
00280458000EXPA1
290
9.908
XLON
05/10/2021
09:26:01
00280458508EXPA1
318
9.908
XLON
05/10/2021
09:26:01
00280458509EXPA1
200
9.898
XLON
05/10/2021
09:29:18
00280459300EXPA1
260
9.900
XLON
05/10/2021
09:29:43
00280459394EXPA1
757
9.900
XLON
05/10/2021
09:29:53
00280459425EXPA1
231
9.892
XLON
05/10/2021
09:31:18
00280459838EXPA1
175
9.892
XLON
05/10/2021
09:31:18
00280459839EXPA1
200
9.898
XLON
05/10/2021
09:34:30
00280460763EXPA1
124
9.898
XLON
05/10/2021
09:34:30
00280460766EXPA1
128
9.906
XLON
05/10/2021
09:39:04
00280461954EXPA1
215
9.906
XLON
05/10/2021
09:39:04
00280461955EXPA1
1137
9.906
XLON
05/10/2021
09:39:04
00280461956EXPA1
624
9.900
XLON
05/10/2021
09:42:00
00280462821EXPA1
449
9.914
XLON
05/10/2021
09:44:26
00280463473EXPA1
258
9.914
XLON
05/10/2021
09:46:41
00280463928EXPA1
355
9.914
XLON
05/10/2021
09:46:41
00280463932EXPA1
545
9.918
XLON
05/10/2021
09:52:38
00280465315EXPA1
590
9.914
XLON
05/10/2021
09:55:47
00280466470EXPA1
200
9.914
XLON
05/10/2021
09:57:44
00280467074EXPA1
200
9.914
XLON
05/10/2021
09:57:44
00280467075EXPA1
1005
9.918
XLON
05/10/2021
10:00:56
00280467769EXPA1
439
9.918
XLON
05/10/2021
10:00:56
00280467770EXPA1
537
9.916
XLON
05/10/2021
10:01:59
00280467968EXPA1
200
9.916
XLON
05/10/2021
10:05:04
00280468631EXPA1
498
9.912
XLON
05/10/2021
10:05:12
00280468683EXPA1
442
9.908
XLON
05/10/2021
10:07:28
00280469475EXPA1
80
9.908
XLON
05/10/2021
10:07:28
00280469477EXPA1
512
9.906
XLON
05/10/2021
10:08:04
00280469688EXPA1
124
9.912
XLON
05/10/2021
10:13:02
00280470843EXPA1
1095
9.912
XLON
05/10/2021
10:13:02
00280470844EXPA1
459
9.910
XLON
05/10/2021
10:15:49
00280471460EXPA1
1075
9.908
XLON
05/10/2021
10:19:15
00280472431EXPA1
81
9.908
XLON
05/10/2021
10:19:15
00280472432EXPA1
95
9.918
XLON
05/10/2021
10:21:40
00280472902EXPA1
752
9.918
XLON
05/10/2021
10:21:40
00280472903EXPA1
200
9.918
XLON
05/10/2021
10:26:19
00280473938EXPA1
118
9.918
XLON
05/10/2021
10:26:19
00280473940EXPA1
342
9.916
XLON
05/10/2021
10:27:18
00280474066EXPA1
170
9.916
XLON
05/10/2021
10:27:18
00280474067EXPA1
67
9.914
XLON
05/10/2021
10:37:47
00280476384EXPA1
200
9.922
XLON
05/10/2021
10:40:06
00280476806EXPA1
488
9.920
XLON
05/10/2021
10:40:41
00280476899EXPA1
670
9.926
XLON
05/10/2021
10:42:04
00280477219EXPA1
515
9.922
XLON
05/10/2021
10:42:37
00280477339EXPA1
493
9.924
XLON
05/10/2021
10:43:59
00280477521EXPA1
114
9.920
XLON
05/10/2021
10:46:14
00280477949EXPA1
345
9.920
XLON
05/10/2021
10:46:14
00280477950EXPA1
987
9.918
XLON
05/10/2021
10:49:44
00280478571EXPA1
83
9.918
XLON
05/10/2021
10:56:02
00280480081EXPA1
438
9.918
XLON
05/10/2021
10:56:02
00280480082EXPA1
200
9.918
XLON
05/10/2021
10:58:23
00280480694EXPA1
189
9.918
XLON
05/10/2021
10:58:23
00280480695EXPA1
200
9.920
XLON
05/10/2021
10:59:54
00280481086EXPA1
190
9.920
XLON
05/10/2021
10:59:54
00280481087EXPA1
594
9.916
XLON
05/10/2021
11:04:24
00280482414EXPA1
200
9.924
XLON
05/10/2021
11:08:22
00280483193EXPA1
205
9.924
XLON
05/10/2021
11:08:22
00280483194EXPA1
200
9.938
XLON
05/10/2021
11:13:49
00280484179EXPA1
557
9.940
XLON
05/10/2021
11:13:59
00280484198EXPA1
1867
9.940
XLON
05/10/2021
11:13:59
00280484199EXPA1
607
9.948
XLON
05/10/2021
11:16:50
00280484725EXPA1
403
9.950
XLON
05/10/2021
11:21:37
00280485789EXPA1
36
9.950
XLON
05/10/2021
11:21:37
00280485790EXPA1
163
9.956
XLON
05/10/2021
11:32:41
00280488098EXPA1
352
9.956
XLON
05/10/2021
11:33:10
00280488172EXPA1
1028
9.956
XLON
05/10/2021
11:34:43
00280488497EXPA1
296
9.966
XLON
05/10/2021
11:38:17
00280489222EXPA1
115
9.966
XLON
05/10/2021
11:38:17
00280489223EXPA1
159
9.976
XLON
05/10/2021
11:40:18
00280489558EXPA1
282
9.976
XLON
05/10/2021
11:40:18
00280489559EXPA1
200
9.976
XLON
05/10/2021
11:43:43
00280490180EXPA1
228
9.976
XLON
05/10/2021
11:43:43
00280490181EXPA1
631
9.976
XLON
05/10/2021
11:46:08
00280490590EXPA1
56
9.976
XLON
05/10/2021
11:46:08
00280490591EXPA1
412
9.970
XLON
05/10/2021
11:46:30
00280490675EXPA1
484
9.970
XLON
05/10/2021
11:48:04
00280490920EXPA1
364
9.968
XLON
05/10/2021
11:51:48
00280491550EXPA1
73
9.968
XLON
05/10/2021
11:51:48
00280491551EXPA1
56
9.968
XLON
05/10/2021
11:51:48
00280491552EXPA1
285
9.968
XLON
05/10/2021
11:54:25
00280492250EXPA1
474
9.968
XLON
05/10/2021
11:54:44
00280492329EXPA1
770
9.968
XLON
05/10/2021
11:54:44
00280492332EXPA1
407
9.964
XLON
05/10/2021
11:56:48
00280492854EXPA1
38
9.964
XLON
05/10/2021
11:56:48
00280492855EXPA1
82
9.970
XLON
05/10/2021
12:00:00
00280493780EXPA1
350
9.970
XLON
05/10/2021
12:00:00
00280493781EXPA1
200
9.970
XLON
05/10/2021
12:02:23
00280494486EXPA1
693
9.970
XLON
05/10/2021
12:02:49
00280494567EXPA1
532
9.970
XLON
05/10/2021
12:02:49
00280494569EXPA1
401
9.964
XLON
05/10/2021
12:05:15
00280495123EXPA1
429
9.960
XLON
05/10/2021
12:06:28
00280495466EXPA1
160
9.958
XLON
05/10/2021
12:08:22
00280495982EXPA1
200
9.958
XLON
05/10/2021
12:08:22
00280495983EXPA1
370
9.962
XLON
05/10/2021
12:12:29
00280497255EXPA1
200
9.962
XLON
05/10/2021
12:12:29
00280497256EXPA1
576
9.962
XLON
05/10/2021
12:12:29
00280497257EXPA1
645
9.946
XLON
05/10/2021
12:16:56
00280498664EXPA1
113
9.948
XLON
05/10/2021
12:18:01
00280498991EXPA1
361
9.946
XLON
05/10/2021
12:19:44
00280499627EXPA1
29
9.946
XLON
05/10/2021
12:19:44
00280499628EXPA1
16
9.946
XLON
05/10/2021
12:20:47
00280500012EXPA1
410
9.946
XLON
05/10/2021
12:20:47
00280500013EXPA1
501
9.948
XLON
05/10/2021
12:23:42
00280501072EXPA1
200
9.948
XLON
05/10/2021
12:23:42
00280501073EXPA1
200
9.954
XLON
05/10/2021
12:27:10
00280502288EXPA1
161
9.958
XLON
05/10/2021
12:27:46
00280502406EXPA1
287
9.958
XLON
05/10/2021
12:27:46
00280502407EXPA1
100
9.958
XLON
05/10/2021
12:27:46
00280502408EXPA1
20
9.958
XLON
05/10/2021
12:27:46
00280502409EXPA1
228
9.958
XLON
05/10/2021
12:27:46
00280502410EXPA1
414
9.964
XLON
05/10/2021
12:33:32
00280504401EXPA1
380
9.956
XLON
05/10/2021
12:37:22
00280505890EXPA1
201
9.956
XLON
05/10/2021
12:37:22
00280505891EXPA1
200
9.962
XLON
05/10/2021
12:40:59
00280506967EXPA1
200
9.962
XLON
05/10/2021
12:41:28
00280507133EXPA1
660
9.962
XLON
05/10/2021
12:41:40
00280507211EXPA1
378
9.962
XLON
05/10/2021
12:41:40
00280507212EXPA1
450
9.962
XLON
05/10/2021
12:43:40
00280507841EXPA1
471
9.956
XLON
05/10/2021
12:45:02
00280508293EXPA1
436
9.954
XLON
05/10/2021
12:47:31
00280509102EXPA1
393
9.950
XLON
05/10/2021
12:48:48
00280509457EXPA1
62
9.950
XLON
05/10/2021
12:48:48
00280509458EXPA1
23
9.950
XLON
05/10/2021
12:48:48
00280509459EXPA1
391
9.948
XLON
05/10/2021
12:49:42
00280509678EXPA1
22
9.948
XLON
05/10/2021
12:49:42
00280509679EXPA1
1040
9.958
XLON
05/10/2021
12:58:47
00280512634EXPA1
205
9.958
XLON
05/10/2021
12:58:47
00280512635EXPA1
480
9.954
XLON
05/10/2021
13:00:54
00280513310EXPA1
470
9.956
XLON
05/10/2021
13:01:54
00280513623EXPA1
200
9.946
XLON
05/10/2021
13:03:28
00280514063EXPA1
200
9.946
XLON
05/10/2021
13:03:28
00280514064EXPA1
190
9.946
XLON
05/10/2021
13:05:11
00280514676EXPA1
245
9.946
XLON
05/10/2021
13:05:11
00280514677EXPA1
200
9.948
XLON
05/10/2021
13:06:19
00280514969EXPA1
1199
9.950
XLON
05/10/2021
13:07:50
00280515605EXPA1
1072
9.950
XLON
05/10/2021
13:12:22
00280517133EXPA1
538
9.960
XLON
05/10/2021
13:13:11
00280517437EXPA1
318
9.954
XLON
05/10/2021
13:15:47
00280518353EXPA1
113
9.954
XLON
05/10/2021
13:15:47
00280518354EXPA1
420
9.952
XLON
05/10/2021
13:16:26
00280518594EXPA1
971
9.966
XLON
05/10/2021
13:19:54
00280519884EXPA1
200
9.966
XLON
05/10/2021
13:19:54
00280519886EXPA1
200
9.966
XLON
05/10/2021
13:19:54
00280519887EXPA1
159
9.966
XLON
05/10/2021
13:19:54
00280519888EXPA1
423
9.966
XLON
05/10/2021
13:22:18
00280521026EXPA1
20
9.962
XLON
05/10/2021
13:24:17
00280521721EXPA1
156
9.962
XLON
05/10/2021
13:24:17
00280521722EXPA1
356
9.962
XLON
05/10/2021
13:24:17
00280521723EXPA1
211
9.960
XLON
05/10/2021
13:24:27
00280521820EXPA1
285
9.960
XLON
05/10/2021
13:24:27
00280521821EXPA1
200
9.952
XLON
05/10/2021
13:27:08
00280523107EXPA1
180
9.952
XLON
05/10/2021
13:27:08
00280523108EXPA1
393
9.950
XLON
05/10/2021
13:27:14
00280523136EXPA1
78
9.950
XLON
05/10/2021
13:27:14
00280523137EXPA1
200
9.948
XLON
05/10/2021
13:28:43
00280523919EXPA1
380
9.948
XLON
05/10/2021
13:30:03
00280524941EXPA1
175
9.948
XLON
05/10/2021
13:30:03
00280524944EXPA1
125
9.940
XLON
05/10/2021
13:32:29
00280527685EXPA1
200
9.942
XLON
05/10/2021
13:32:58
00280527990EXPA1
125
9.942
XLON
05/10/2021
13:32:58
00280527991EXPA1
671
9.956
XLON
05/10/2021
13:34:59
00280529463EXPA1
506
9.956
XLON
05/10/2021
13:34:59
00280529464EXPA1
120
9.954
XLON
05/10/2021
13:36:11
00280530397EXPA1
86
9.954
XLON
05/10/2021
13:36:11
00280530398EXPA1
308
9.954
XLON
05/10/2021
13:36:16
00280530456EXPA1
537
9.934
XLON
05/10/2021
13:37:17
00280531209EXPA1
200
9.940
XLON
05/10/2021
13:38:15
00280531948EXPA1
200
9.940
XLON
05/10/2021
13:38:15
00280531949EXPA1
279
9.938
XLON
05/10/2021
13:38:21
00280532019EXPA1
193
9.938
XLON
05/10/2021
13:38:21
00280532020EXPA1
489
9.938
XLON
05/10/2021
13:38:43
00280532212EXPA1
200
9.946
XLON
05/10/2021
13:40:19
00280533168EXPA1
145
9.946
XLON
05/10/2021
13:40:19
00280533170EXPA1
200
9.946
XLON
05/10/2021
13:40:19
00280533173EXPA1
129
9.946
XLON
05/10/2021
13:40:19
00280533174EXPA1
403
9.938
XLON
05/10/2021
13:42:23
00280534115EXPA1
415
9.940
XLON
05/10/2021
13:43:53
00280534814EXPA1
200
9.940
XLON
05/10/2021
13:44:13
00280534991EXPA1
128
9.940
XLON
05/10/2021
13:44:13
00280534993EXPA1
214
9.938
XLON
05/10/2021
13:45:10
00280535570EXPA1
176
9.938
XLON
05/10/2021
13:45:10
00280535571EXPA1
473
9.954
XLON
05/10/2021
13:46:14
00280536253EXPA1
109
9.954
XLON
05/10/2021
13:46:14
00280536254EXPA1
85
9.950
XLON
05/10/2021
13:46:42
00280536426EXPA1
401
9.950
XLON
05/10/2021
13:46:42
00280536427EXPA1
200
9.954
XLON
05/10/2021
13:48:37
00280537324EXPA1
370
9.954
XLON
05/10/2021
13:48:37
00280537325EXPA1
200
9.954
XLON
05/10/2021
13:48:37
00280537326EXPA1
714
9.954
XLON
05/10/2021
13:48:37
00280537327EXPA1
509
9.950
XLON
05/10/2021
13:50:25
00280538361EXPA1
200
9.952
XLON
05/10/2021
13:50:25
00280538363EXPA1
160
9.952
XLON
05/10/2021
13:50:25
00280538364EXPA1
274
9.952
XLON
05/10/2021
13:50:25
00280538376EXPA1
363
9.952
XLON
05/10/2021
13:51:21
00280538912EXPA1
370
9.960
XLON
05/10/2021
13:52:57
00280539888EXPA1
1207
9.960
XLON
05/10/2021
13:52:58
00280539897EXPA1
159
9.948
XLON
05/10/2021
13:55:07
00280541060EXPA1
389
9.952
XLON
05/10/2021
13:56:06
00280541594EXPA1
88
9.952
XLON
05/10/2021
13:56:06
00280541598EXPA1
225
9.948
XLON
05/10/2021
13:56:48
00280542158EXPA1
220
9.948
XLON
05/10/2021
13:56:48
00280542171EXPA1
60
9.948
XLON
05/10/2021
13:56:48
00280542177EXPA1
200
9.948
XLON
05/10/2021
13:57:21
00280542516EXPA1
64
9.948
XLON
05/10/2021
13:57:21
00280542517EXPA1
93
9.948
XLON
05/10/2021
13:57:21
00280542518EXPA1
51
9.948
XLON
05/10/2021
13:57:21
00280542520EXPA1
93
9.948
XLON
05/10/2021
13:57:21
00280542525EXPA1
501
9.936
XLON
05/10/2021
13:57:56
00280542827EXPA1
200
9.938
XLON
05/10/2021
13:59:08
00280543324EXPA1
160
9.938
XLON
05/10/2021
13:59:08
00280543325EXPA1
339
9.938
XLON
05/10/2021
13:59:08
00280543326EXPA1
55
9.938
XLON
05/10/2021
13:59:08
00280543327EXPA1
52
9.938
XLON
05/10/2021
13:59:08
00280543328EXPA1
160
9.938
XLON
05/10/2021
13:59:08
00280543329EXPA1
6
9.938
XLON
05/10/2021
13:59:08
00280543330EXPA1
200
9.940
XLON
05/10/2021
14:00:32
00280544222EXPA1
99
9.940
XLON
05/10/2021
14:00:32
00280544223EXPA1
140
9.940
XLON
05/10/2021
14:00:32
00280544224EXPA1
456
9.948
XLON
05/10/2021
14:01:45
00280544778EXPA1
30
9.948
XLON
05/10/2021
14:01:45
00280544779EXPA1
158
9.952
XLON
05/10/2021
14:02:34
00280545156EXPA1
90
9.952
XLON
05/10/2021
14:02:34
00280545157EXPA1
137
9.952
XLON
05/10/2021
14:02:34
00280545158EXPA1
727
9.952
XLON
05/10/2021
14:02:47
00280545273EXPA1
859
9.956
XLON
05/10/2021
14:04:29
00280546567EXPA1
62
9.956
XLON
05/10/2021
14:04:29
00280546568EXPA1
240
9.956
XLON
05/10/2021
14:04:29
00280546569EXPA1
200
9.956
XLON
05/10/2021
14:04:29
00280546570EXPA1
111
9.956
XLON
05/10/2021
14:04:29
00280546571EXPA1
953
9.964
XLON
05/10/2021
14:06:48
00280548027EXPA1
200
9.986
XLON
05/10/2021
14:11:56
00280551073EXPA1
494
9.986
XLON
05/10/2021
14:11:58
00280551105EXPA1
419
9.986
XLON
05/10/2021
14:11:58
00280551106EXPA1
494
9.986
XLON
05/10/2021
14:11:58
00280551110EXPA1
238
9.986
XLON
05/10/2021
14:11:58
00280551112EXPA1
355
9.980
XLON
05/10/2021
14:13:40
00280551960EXPA1
63
9.980
XLON
05/10/2021
14:13:40
00280551961EXPA1
129
9.980
XLON
05/10/2021
14:13:40
00280551962EXPA1
200
9.986
XLON
05/10/2021
14:15:43
00280553326EXPA1
503
9.986
XLON
05/10/2021
14:16:02
00280553526EXPA1
430
9.986
XLON
05/10/2021
14:16:02
00280553527EXPA1
1144
10.000
XLON
05/10/2021
14:18:25
00280555075EXPA1
155
10.000
XLON
05/10/2021
14:18:25
00280555076EXPA1
413
10.000
XLON
05/10/2021
14:19:45
00280555896EXPA1
200
10.005
XLON
05/10/2021
14:20:48
00280556677EXPA1
361
10.005
XLON
05/10/2021
14:20:48
00280556678EXPA1
200
10.005
XLON
05/10/2021
14:20:48
00280556679EXPA1
191
10.005
XLON
05/10/2021
14:21:43
00280557406EXPA1
200
10.005
XLON
05/10/2021
14:21:43
00280557407EXPA1
38
10.005
XLON
05/10/2021
14:21:43
00280557409EXPA1
112
10.000
XLON
05/10/2021
14:21:58
00280557538EXPA1
28
10.005
XLON
05/10/2021
14:22:38
00280557967EXPA1
390
10.005
XLON
05/10/2021
14:22:38
00280557968EXPA1
206
10.010
XLON
05/10/2021
14:25:41
00280559873EXPA1
338
10.010
XLON
05/10/2021
14:25:41
00280559875EXPA1
667
10.010
XLON
05/10/2021
14:25:41
00280559877EXPA1
200
10.010
XLON
05/10/2021
14:30:15
00280562323EXPA1
200
10.010
XLON
05/10/2021
14:30:15
00280562325EXPA1
200
10.015
XLON
05/10/2021
14:32:45
00280563802EXPA1
400
10.015
XLON
05/10/2021
14:32:45
00280563803EXPA1
200
10.015
XLON
05/10/2021
14:32:45
00280563805EXPA1
147
10.015
XLON
05/10/2021
14:32:45
00280563806EXPA1
1065
10.015
XLON
05/10/2021
14:32:45
00280563807EXPA1
200
10.015
XLON
05/10/2021
14:32:48
00280563836EXPA1
200
10.015
XLON
05/10/2021
14:32:51
00280563886EXPA1
230
10.015
XLON
05/10/2021
14:32:51
00280563888EXPA1
527
10.015
XLON
05/10/2021
14:32:51
00280563889EXPA1
200
10.015
XLON
05/10/2021
14:32:51
00280563890EXPA1
959
10.015
XLON
05/10/2021
14:32:51
00280563891EXPA1
359
10.025
XLON
05/10/2021
14:36:07
00280565974EXPA1
1180
10.025
XLON
05/10/2021
14:36:07
00280565976EXPA1
267
10.025
XLON
05/10/2021
14:36:07
00280565978EXPA1
24
10.025
XLON
05/10/2021
14:36:08
00280565998EXPA1
441
10.025
XLON
05/10/2021
14:36:11
00280566076EXPA1
1116
10.015
XLON
05/10/2021
14:38:50
00280567586EXPA1
725
10.015
XLON
05/10/2021
14:39:26
00280568075EXPA1
800
10.020
XLON
05/10/2021
14:45:47
00280572265EXPA1
200
10.020
XLON
05/10/2021
14:45:47
00280572266EXPA1
91
10.020
XLON
05/10/2021
14:45:47
00280572267EXPA1
434
10.020
XLON
05/10/2021
14:45:50
00280572285EXPA1
200
10.020
XLON
05/10/2021
14:45:50
00280572286EXPA1
319
10.020
XLON
05/10/2021
14:45:50
00280572287EXPA1
82
10.020
XLON
05/10/2021
14:45:50
00280572288EXPA1
800
10.020
XLON
05/10/2021
14:45:54
00280572370EXPA1
200
10.020
XLON
05/10/2021
14:45:54
00280572374EXPA1
1393
10.020
XLON
05/10/2021
14:45:54
00280572375EXPA1
100
10.025
XLON
05/10/2021
14:48:22
00280574074EXPA1
363
10.025
XLON
05/10/2021
14:48:22
00280574075EXPA1
200
10.025
XLON
05/10/2021
14:48:22
00280574076EXPA1
786
10.025
XLON
05/10/2021
14:48:22
00280574077EXPA1
200
10.025
XLON
05/10/2021
14:48:22
00280574078EXPA1
200
10.025
XLON
05/10/2021
14:48:22
00280574080EXPA1
13
10.025
XLON
05/10/2021
14:48:22
00280574081EXPA1
200
10.030
XLON
05/10/2021
14:50:22
00280575757EXPA1
5
10.030
XLON
05/10/2021
14:50:22
00280575758EXPA1
49
10.030
XLON
05/10/2021
14:50:22
00280575759EXPA1
523
10.030
XLON
05/10/2021
14:50:22
00280575760EXPA1
200
10.030
XLON
05/10/2021
14:50:22
00280575761EXPA1
289
10.030
XLON
05/10/2021
14:50:22
00280575768EXPA1
200
10.030
XLON
05/10/2021
14:52:09
00280577316EXPA1
213
10.030
XLON
05/10/2021
14:52:09
00280577317EXPA1
115
10.030
XLON
05/10/2021
14:53:25
00280578235EXPA1
238
10.030
XLON
05/10/2021
14:53:25
00280578236EXPA1
29
10.030
XLON
05/10/2021
14:53:25
00280578237EXPA1
200
10.030
XLON
05/10/2021
14:53:25
00280578238EXPA1
19
10.030
XLON
05/10/2021
14:53:25
00280578239EXPA1
344
10.030
XLON
05/10/2021
14:53:25
00280578240EXPA1
180
10.030
XLON
05/10/2021
14:53:25
00280578241EXPA1
148
10.030
XLON
05/10/2021
14:53:25
00280578242EXPA1
725
10.030
XLON
05/10/2021
14:55:30
00280579803EXPA1
200
10.045
XLON
05/10/2021
14:57:35
00280581089EXPA1
257
10.045
XLON
05/10/2021
14:57:35
00280581091EXPA1
510
10.045
XLON
05/10/2021
14:57:35
00280581092EXPA1
53
10.045
XLON
05/10/2021
14:57:35
00280581093EXPA1
9
10.045
XLON
05/10/2021
14:57:35
00280581094EXPA1
20
10.045
XLON
05/10/2021
14:57:35
00280581095EXPA1
572
10.040
XLON
05/10/2021
14:57:49
00280581213EXPA1
712
10.040
XLON
05/10/2021
14:59:38
00280582396EXPA1
200
10.040
XLON
05/10/2021
14:59:38
00280582398EXPA1
122
10.040
XLON
05/10/2021
14:59:38
00280582399EXPA1
200
10.035
XLON
05/10/2021
15:02:52
00280585339EXPA1
200
10.035
XLON
05/10/2021
15:02:52
00280585340EXPA1
158
10.035
XLON
05/10/2021
15:02:52
00280585341EXPA1
17
10.035
XLON
05/10/2021
15:09:07
00280589671EXPA1
124
10.055
XLON
05/10/2021
15:11:28
00280591458EXPA1
214
10.055
XLON
05/10/2021
15:11:28
00280591459EXPA1
200
10.055
XLON
05/10/2021
15:11:28
00280591460EXPA1
200
10.055
XLON
05/10/2021
15:11:28
00280591461EXPA1
350
10.055
XLON
05/10/2021
15:11:28
00280591462EXPA1
350
10.055
XLON
05/10/2021
15:11:28
00280591463EXPA1
200
10.055
XLON
05/10/2021
15:11:28
00280591464EXPA1
200
10.055
XLON
05/10/2021
15:11:28
00280591465EXPA1
72
10.055
XLON
05/10/2021
15:11:28
00280591466EXPA1
1162
10.045
XLON
05/10/2021
15:13:58
00280593428EXPA1
222
10.040
XLON
05/10/2021
15:14:21
00280593761EXPA1
380
10.040
XLON
05/10/2021
15:14:21
00280593762EXPA1
210
10.040
XLON
05/10/2021
15:16:20
00280595384EXPA1
219
10.045
XLON
05/10/2021
15:18:11
00280596778EXPA1
1159
10.045
XLON
05/10/2021
15:19:55
00280598243EXPA1
200
10.045
XLON
05/10/2021
15:19:55
00280598244EXPA1
380
10.045
XLON
05/10/2021
15:19:55
00280598245EXPA1
210
10.045
XLON
05/10/2021
15:19:55
00280598246EXPA1
200
10.045
XLON
05/10/2021
15:19:55
00280598247EXPA1
228
10.045
XLON
05/10/2021
15:19:55
00280598248EXPA1
642
10.040
XLON
05/10/2021
15:20:45
00280599222EXPA1
397
10.035
XLON
05/10/2021
15:21:32
00280599883EXPA1
118
10.035
XLON
05/10/2021
15:22:45
00280601134EXPA1
500
10.040
XLON
05/10/2021
15:23:56
00280602390EXPA1
200
10.040
XLON
05/10/2021
15:23:56
00280602393EXPA1
1122
10.040
XLON
05/10/2021
15:23:56
00280602400EXPA1
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.ENDPOSDKPBQABDDKKK
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