REG - WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
14/10/2021
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 14/10/2021 it has purchased a total of 316,000 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
203,311
26,567
60,817
25,305
Highest price paid (per ordinary share)
9.898
9.884
9.892
9.888
Lowest price paid (per ordinary share)
9.754
9.756
9.756
9.758
Volume weighted average price paid (per ordinary share)
9.8353
9.8414
9.8319
9.8156
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 1,250,361,235 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 1,179,871,282 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
146
9.862
BATE
14/10/2021
07:03:43
00281704282EXPA1
1200
9.862
BATE
14/10/2021
07:03:43
00281704283EXPA1
378
9.862
BATE
14/10/2021
07:03:43
00281704284EXPA1
991
9.854
BATE
14/10/2021
07:05:11
00281704653EXPA1
100
9.856
BATE
14/10/2021
07:06:31
00281705149EXPA1
80
9.856
BATE
14/10/2021
07:06:31
00281705150EXPA1
145
9.856
BATE
14/10/2021
07:06:31
00281705151EXPA1
1062
9.856
BATE
14/10/2021
07:06:31
00281705152EXPA1
238
9.856
BATE
14/10/2021
07:06:31
00281705153EXPA1
100
9.836
BATE
14/10/2021
07:07:25
00281705575EXPA1
14
9.836
BATE
14/10/2021
07:07:25
00281705576EXPA1
100
9.836
BATE
14/10/2021
07:07:25
00281705578EXPA1
120
9.848
BATE
14/10/2021
07:23:08
00281709697EXPA1
82
9.848
BATE
14/10/2021
07:23:08
00281709700EXPA1
100
9.850
BATE
14/10/2021
07:27:03
00281710972EXPA1
100
9.850
BATE
14/10/2021
07:27:03
00281710973EXPA1
4
9.840
BATE
14/10/2021
07:36:42
00281712931EXPA1
82
9.840
BATE
14/10/2021
07:36:42
00281712933EXPA1
19
9.840
BATE
14/10/2021
07:36:42
00281712934EXPA1
70
9.840
BATE
14/10/2021
07:36:42
00281712935EXPA1
59
9.840
BATE
14/10/2021
07:36:42
00281712936EXPA1
14
9.840
BATE
14/10/2021
07:36:42
00281712937EXPA1
51
9.840
BATE
14/10/2021
07:36:42
00281712938EXPA1
69
9.840
BATE
14/10/2021
07:37:43
00281713131EXPA1
8
9.840
BATE
14/10/2021
07:37:43
00281713135EXPA1
87
9.840
BATE
14/10/2021
07:37:43
00281713136EXPA1
91
9.848
BATE
14/10/2021
07:45:49
00281714656EXPA1
100
9.848
BATE
14/10/2021
07:45:49
00281714657EXPA1
156
9.848
BATE
14/10/2021
07:53:57
00281716513EXPA1
156
9.848
BATE
14/10/2021
07:53:57
00281716514EXPA1
156
9.848
BATE
14/10/2021
07:53:57
00281716515EXPA1
156
9.848
BATE
14/10/2021
07:53:57
00281716516EXPA1
156
9.848
BATE
14/10/2021
07:53:57
00281716517EXPA1
85
9.848
BATE
14/10/2021
07:53:57
00281716518EXPA1
61
9.848
BATE
14/10/2021
07:54:49
00281716699EXPA1
364
9.848
BATE
14/10/2021
07:54:49
00281716700EXPA1
3
9.850
BATE
14/10/2021
07:57:31
00281717457EXPA1
420
9.866
BATE
14/10/2021
08:12:19
00281721912EXPA1
218
9.866
BATE
14/10/2021
08:13:19
00281722253EXPA1
387
9.884
BATE
14/10/2021
08:40:07
00281729639EXPA1
67
9.884
BATE
14/10/2021
08:40:07
00281729641EXPA1
213
9.876
BATE
14/10/2021
08:57:55
00281734533EXPA1
227
9.876
BATE
14/10/2021
09:13:04
00281738241EXPA1
79
9.866
BATE
14/10/2021
09:28:57
00281742332EXPA1
307
9.864
BATE
14/10/2021
09:43:15
00281746962EXPA1
1435
9.812
BATE
14/10/2021
10:18:19
00281755560EXPA1
124
9.804
BATE
14/10/2021
10:22:23
00281756455EXPA1
1356
9.804
BATE
14/10/2021
10:22:23
00281756456EXPA1
2
9.790
BATE
14/10/2021
10:47:45
00281761913EXPA1
69
9.790
BATE
14/10/2021
10:47:45
00281761915EXPA1
101
9.790
BATE
14/10/2021
10:47:45
00281761917EXPA1
100
9.790
BATE
14/10/2021
10:47:45
00281761918EXPA1
142
9.790
BATE
14/10/2021
10:47:46
00281761919EXPA1
83
9.790
BATE
14/10/2021
10:47:46
00281761920EXPA1
100
9.792
BATE
14/10/2021
10:50:43
00281762889EXPA1
126
9.788
BATE
14/10/2021
10:58:03
00281764428EXPA1
20
9.788
BATE
14/10/2021
10:58:03
00281764429EXPA1
107
9.788
BATE
14/10/2021
11:00:59
00281764998EXPA1
50
9.768
BATE
14/10/2021
11:37:13
00281771836EXPA1
458
9.766
BATE
14/10/2021
11:43:04
00281772879EXPA1
388
9.756
BATE
14/10/2021
11:48:56
00281773840EXPA1
4
9.766
BATE
14/10/2021
12:41:46
00281787554EXPA1
2
9.770
BATE
14/10/2021
12:44:25
00281788465EXPA1
3
9.796
BATE
14/10/2021
13:07:31
00281795534EXPA1
4
9.796
BATE
14/10/2021
13:08:22
00281795789EXPA1
98
9.796
BATE
14/10/2021
13:08:22
00281795792EXPA1
100
9.796
BATE
14/10/2021
13:08:22
00281795794EXPA1
195
9.802
BATE
14/10/2021
13:09:49
00281796208EXPA1
90
9.828
BATE
14/10/2021
13:27:42
00281801040EXPA1
49
9.828
BATE
14/10/2021
13:27:42
00281801042EXPA1
18
9.824
BATE
14/10/2021
13:30:00
00281801723EXPA1
194
9.826
BATE
14/10/2021
13:30:32
00281802032EXPA1
500
9.826
BATE
14/10/2021
13:30:32
00281802034EXPA1
737
9.826
BATE
14/10/2021
13:30:32
00281802035EXPA1
17
9.820
BATE
14/10/2021
13:31:22
00281802458EXPA1
395
9.834
BATE
14/10/2021
13:34:23
00281803549EXPA1
1036
9.834
BATE
14/10/2021
13:34:23
00281803550EXPA1
4
9.826
BATE
14/10/2021
13:35:36
00281804034EXPA1
2
9.824
BATE
14/10/2021
13:35:43
00281804063EXPA1
63
9.824
BATE
14/10/2021
13:35:57
00281804145EXPA1
81
9.822
BATE
14/10/2021
13:35:57
00281804151EXPA1
21
9.822
BATE
14/10/2021
13:35:57
00281804153EXPA1
22
9.818
BATE
14/10/2021
13:36:02
00281804192EXPA1
100
9.820
BATE
14/10/2021
13:36:02
00281804193EXPA1
5
9.820
BATE
14/10/2021
13:36:22
00281804294EXPA1
1
9.820
BATE
14/10/2021
13:36:27
00281804325EXPA1
100
9.820
BATE
14/10/2021
13:36:27
00281804326EXPA1
85
9.820
BATE
14/10/2021
13:36:27
00281804327EXPA1
100
9.820
BATE
14/10/2021
13:36:27
00281804328EXPA1
59
9.820
BATE
14/10/2021
13:36:27
00281804329EXPA1
100
9.820
BATE
14/10/2021
13:36:27
00281804330EXPA1
59
9.820
BATE
14/10/2021
13:36:27
00281804331EXPA1
100
9.820
BATE
14/10/2021
13:36:27
00281804332EXPA1
28
9.818
BATE
14/10/2021
13:36:32
00281804388EXPA1
100
9.818
BATE
14/10/2021
13:36:32
00281804392EXPA1
59
9.818
BATE
14/10/2021
13:36:32
00281804396EXPA1
4
9.816
BATE
14/10/2021
13:39:05
00281805361EXPA1
100
9.816
BATE
14/10/2021
13:39:45
00281805584EXPA1
69
9.816
BATE
14/10/2021
13:39:45
00281805585EXPA1
69
9.816
BATE
14/10/2021
13:39:45
00281805586EXPA1
26
9.816
BATE
14/10/2021
13:39:45
00281805587EXPA1
15
9.818
BATE
14/10/2021
13:44:06
00281807398EXPA1
99
9.838
BATE
14/10/2021
13:48:39
00281808997EXPA1
31
9.838
BATE
14/10/2021
13:48:39
00281808998EXPA1
6
9.838
BATE
14/10/2021
13:48:39
00281809001EXPA1
9
9.838
BATE
14/10/2021
13:48:39
00281809003EXPA1
159
9.838
BATE
14/10/2021
13:48:39
00281809005EXPA1
209
9.828
BATE
14/10/2021
13:51:40
00281810149EXPA1
80
9.848
BATE
14/10/2021
14:08:43
00281817177EXPA1
378
9.852
BATE
14/10/2021
14:10:32
00281817934EXPA1
1
9.858
BATE
14/10/2021
14:20:57
00281822624EXPA1
188
9.858
BATE
14/10/2021
14:20:57
00281822625EXPA1
174
9.862
BATE
14/10/2021
14:26:01
00281825408EXPA1
192
9.854
BATE
14/10/2021
14:29:05
00281827094EXPA1
345
9.862
BATE
14/10/2021
14:37:19
00281832225EXPA1
103
9.866
BATE
14/10/2021
14:42:08
00281834647EXPA1
56
9.866
BATE
14/10/2021
14:42:08
00281834648EXPA1
196
9.866
BATE
14/10/2021
14:42:08
00281834649EXPA1
411
9.866
BATE
14/10/2021
14:42:08
00281834652EXPA1
112
9.860
BATE
14/10/2021
14:45:19
00281836421EXPA1
330
9.844
BATE
14/10/2021
14:49:42
00281838631EXPA1
211
9.852
BATE
14/10/2021
14:53:20
00281840734EXPA1
101
9.852
BATE
14/10/2021
14:53:20
00281840736EXPA1
1
9.852
BATE
14/10/2021
14:54:25
00281841172EXPA1
140
9.868
BATE
14/10/2021
14:57:49
00281843028EXPA1
104
9.868
BATE
14/10/2021
15:00:05
00281845081EXPA1
472
9.864
BATE
14/10/2021
15:02:39
00281846455EXPA1
470
9.864
BATE
14/10/2021
15:04:20
00281847576EXPA1
387
9.864
BATE
14/10/2021
15:04:30
00281847719EXPA1
449
9.868
BATE
14/10/2021
15:09:19
00281850197EXPA1
310
9.868
BATE
14/10/2021
15:09:25
00281850239EXPA1
102
9.868
BATE
14/10/2021
15:11:22
00281850983EXPA1
199
9.862
BATE
14/10/2021
15:12:19
00281851389EXPA1
64
9.864
BATE
14/10/2021
15:13:07
00281851890EXPA1
156
9.864
BATE
14/10/2021
15:13:07
00281851891EXPA1
70
9.858
BATE
14/10/2021
15:15:34
00281853095EXPA1
445
9.866
BATE
14/10/2021
15:17:59
00281854303EXPA1
200
9.870
BATE
14/10/2021
15:19:07
00281854916EXPA1
22
9.870
BATE
14/10/2021
15:19:46
00281855440EXPA1
223
9.860
BATE
14/10/2021
15:23:12
00281857569EXPA1
144
9.860
BATE
14/10/2021
15:24:21
00281858439EXPA1
234
9.860
BATE
14/10/2021
15:24:21
00281858441EXPA1
69
9.860
BATE
14/10/2021
15:24:21
00281858443EXPA1
87
9.860
BATE
14/10/2021
15:24:21
00281858445EXPA1
1
9.860
BATE
14/10/2021
15:24:21
00281858446EXPA1
3
9.860
BATE
14/10/2021
15:24:21
00281858447EXPA1
528
9.860
BATE
14/10/2021
15:24:21
00281858452EXPA1
398
9.836
CHIX
14/10/2021
07:07:25
00281705573EXPA1
96
9.836
CHIX
14/10/2021
07:07:25
00281705574EXPA1
967
9.850
CHIX
14/10/2021
07:08:02
00281705809EXPA1
210
9.868
CHIX
14/10/2021
07:10:08
00281706353EXPA1
314
9.866
CHIX
14/10/2021
07:10:58
00281706619EXPA1
165
9.866
CHIX
14/10/2021
07:12:07
00281706845EXPA1
185
9.866
CHIX
14/10/2021
07:12:07
00281706846EXPA1
600
9.834
CHIX
14/10/2021
07:13:12
00281707059EXPA1
468
9.834
CHIX
14/10/2021
07:13:12
00281707060EXPA1
258
9.834
CHIX
14/10/2021
07:14:31
00281707291EXPA1
219
9.834
CHIX
14/10/2021
07:14:31
00281707294EXPA1
299
9.850
CHIX
14/10/2021
07:18:20
00281708284EXPA1
200
9.850
CHIX
14/10/2021
07:18:20
00281708286EXPA1
28
9.848
CHIX
14/10/2021
07:19:13
00281708545EXPA1
412
9.848
CHIX
14/10/2021
07:19:13
00281708547EXPA1
50
9.846
CHIX
14/10/2021
07:23:08
00281709699EXPA1
185
9.838
CHIX
14/10/2021
07:23:38
00281709991EXPA1
21
9.834
CHIX
14/10/2021
07:24:08
00281710136EXPA1
197
9.846
CHIX
14/10/2021
07:36:09
00281712800EXPA1
406
9.846
CHIX
14/10/2021
07:36:09
00281712801EXPA1
30
9.846
CHIX
14/10/2021
07:36:09
00281712802EXPA1
27
9.846
CHIX
14/10/2021
07:36:09
00281712803EXPA1
109
9.846
CHIX
14/10/2021
07:36:09
00281712804EXPA1
76
9.846
CHIX
14/10/2021
07:36:09
00281712805EXPA1
67
9.846
CHIX
14/10/2021
07:36:09
00281712806EXPA1
269
9.846
CHIX
14/10/2021
07:36:09
00281712807EXPA1
51
9.846
CHIX
14/10/2021
07:36:09
00281712808EXPA1
180
9.846
CHIX
14/10/2021
07:36:09
00281712809EXPA1
51
9.846
CHIX
14/10/2021
07:36:09
00281712810EXPA1
98
9.846
CHIX
14/10/2021
07:36:09
00281712811EXPA1
82
9.846
CHIX
14/10/2021
07:36:12
00281712825EXPA1
30
9.846
CHIX
14/10/2021
07:36:12
00281712826EXPA1
109
9.846
CHIX
14/10/2021
07:36:12
00281712828EXPA1
456
9.840
CHIX
14/10/2021
07:36:42
00281712930EXPA1
9
9.840
CHIX
14/10/2021
07:36:42
00281712932EXPA1
85
9.840
CHIX
14/10/2021
07:36:42
00281712939EXPA1
75
9.840
CHIX
14/10/2021
07:36:42
00281712940EXPA1
300
9.840
CHIX
14/10/2021
07:36:42
00281712941EXPA1
24
9.840
CHIX
14/10/2021
07:36:42
00281712942EXPA1
230
9.840
CHIX
14/10/2021
07:36:42
00281712943EXPA1
54
9.840
CHIX
14/10/2021
07:36:42
00281712944EXPA1
2
9.836
CHIX
14/10/2021
07:38:14
00281713237EXPA1
300
9.836
CHIX
14/10/2021
07:38:14
00281713238EXPA1
400
9.838
CHIX
14/10/2021
07:40:58
00281713757EXPA1
300
9.838
CHIX
14/10/2021
07:40:58
00281713758EXPA1
173
9.838
CHIX
14/10/2021
07:40:58
00281713759EXPA1
23
9.838
CHIX
14/10/2021
07:40:58
00281713761EXPA1
400
9.838
CHIX
14/10/2021
07:40:58
00281713762EXPA1
310
9.866
CHIX
14/10/2021
08:12:49
00281722107EXPA1
93
9.868
CHIX
14/10/2021
08:15:24
00281722753EXPA1
343
9.868
CHIX
14/10/2021
08:15:24
00281722756EXPA1
194
9.870
CHIX
14/10/2021
08:17:19
00281723170EXPA1
300
9.866
CHIX
14/10/2021
08:20:37
00281724427EXPA1
434
9.866
CHIX
14/10/2021
08:20:37
00281724428EXPA1
600
9.868
CHIX
14/10/2021
08:20:37
00281724429EXPA1
106
9.868
CHIX
14/10/2021
08:20:37
00281724430EXPA1
162
9.868
CHIX
14/10/2021
08:20:37
00281724431EXPA1
188
9.892
CHIX
14/10/2021
08:48:15
00281731774EXPA1
172
9.892
CHIX
14/10/2021
08:48:15
00281731775EXPA1
1200
9.892
CHIX
14/10/2021
08:48:15
00281731776EXPA1
395
9.892
CHIX
14/10/2021
08:48:15
00281731777EXPA1
650
9.878
CHIX
14/10/2021
09:12:08
00281738080EXPA1
484
9.864
CHIX
14/10/2021
09:21:19
00281740381EXPA1
1
9.866
CHIX
14/10/2021
09:28:57
00281742334EXPA1
389
9.872
CHIX
14/10/2021
09:30:15
00281742671EXPA1
2
9.864
CHIX
14/10/2021
09:38:06
00281745336EXPA1
264
9.846
CHIX
14/10/2021
09:49:07
00281748741EXPA1
127
9.846
CHIX
14/10/2021
09:49:07
00281748742EXPA1
3
9.838
CHIX
14/10/2021
09:53:52
00281749926EXPA1
394
9.804
CHIX
14/10/2021
10:36:10
00281759669EXPA1
97
9.788
CHIX
14/10/2021
10:58:03
00281764427EXPA1
472
9.788
CHIX
14/10/2021
10:58:03
00281764430EXPA1
229
9.788
CHIX
14/10/2021
10:58:03
00281764431EXPA1
63
9.764
CHIX
14/10/2021
11:27:03
00281769872EXPA1
85
9.764
CHIX
14/10/2021
11:27:10
00281769888EXPA1
1249
9.764
CHIX
14/10/2021
11:27:10
00281769889EXPA1
57
9.764
CHIX
14/10/2021
11:27:10
00281769890EXPA1
173
9.768
CHIX
14/10/2021
11:37:15
00281771841EXPA1
319
9.768
CHIX
14/10/2021
11:37:15
00281771842EXPA1
113
9.766
CHIX
14/10/2021
11:43:04
00281772878EXPA1
398
9.766
CHIX
14/10/2021
11:43:04
00281772880EXPA1
370
9.766
CHIX
14/10/2021
11:43:04
00281772881EXPA1
107
9.766
CHIX
14/10/2021
11:43:04
00281772882EXPA1
3
9.756
CHIX
14/10/2021
11:48:56
00281773841EXPA1
126
9.756
CHIX
14/10/2021
11:48:56
00281773842EXPA1
52
9.770
CHIX
14/10/2021
12:02:31
00281776198EXPA1
468
9.770
CHIX
14/10/2021
12:02:31
00281776199EXPA1
188
9.774
CHIX
14/10/2021
12:10:00
00281778483EXPA1
135
9.768
CHIX
14/10/2021
12:14:42
00281779590EXPA1
200
9.768
CHIX
14/10/2021
12:14:42
00281779591EXPA1
300
9.768
CHIX
14/10/2021
12:14:42
00281779592EXPA1
3
9.770
CHIX
14/10/2021
12:34:00
00281784958EXPA1
58
9.770
CHIX
14/10/2021
12:34:00
00281784959EXPA1
267
9.770
CHIX
14/10/2021
12:34:00
00281784960EXPA1
612
9.762
CHIX
14/10/2021
12:38:39
00281786480EXPA1
41
9.762
CHIX
14/10/2021
12:38:39
00281786481EXPA1
310
9.766
CHIX
14/10/2021
12:40:56
00281787315EXPA1
582
9.766
CHIX
14/10/2021
12:40:56
00281787316EXPA1
1515
9.768
CHIX
14/10/2021
12:41:36
00281787514EXPA1
300
9.768
CHIX
14/10/2021
12:41:36
00281787515EXPA1
128
9.764
CHIX
14/10/2021
12:43:43
00281788198EXPA1
400
9.770
CHIX
14/10/2021
12:44:44
00281788575EXPA1
477
9.800
CHIX
14/10/2021
12:48:30
00281790128EXPA1
208
9.800
CHIX
14/10/2021
12:48:30
00281790129EXPA1
60
9.804
CHIX
14/10/2021
12:51:30
00281790975EXPA1
414
9.804
CHIX
14/10/2021
12:51:39
00281790988EXPA1
66
9.798
CHIX
14/10/2021
12:55:05
00281791927EXPA1
380
9.798
CHIX
14/10/2021
12:55:05
00281791928EXPA1
86
9.804
CHIX
14/10/2021
12:56:04
00281792169EXPA1
1491
9.804
CHIX
14/10/2021
12:56:09
00281792183EXPA1
25
9.804
CHIX
14/10/2021
12:56:09
00281792184EXPA1
254
9.796
CHIX
14/10/2021
12:59:37
00281793094EXPA1
293
9.796
CHIX
14/10/2021
12:59:37
00281793095EXPA1
528
9.796
CHIX
14/10/2021
13:00:26
00281793352EXPA1
482
9.800
CHIX
14/10/2021
13:02:18
00281793898EXPA1
200
9.796
CHIX
14/10/2021
13:03:50
00281794338EXPA1
372
9.796
CHIX
14/10/2021
13:03:50
00281794340EXPA1
541
9.800
CHIX
14/10/2021
13:06:43
00281795314EXPA1
210
9.800
CHIX
14/10/2021
13:06:46
00281795319EXPA1
295
9.796
CHIX
14/10/2021
13:07:31
00281795532EXPA1
125
9.796
CHIX
14/10/2021
13:08:22
00281795795EXPA1
499
9.808
CHIX
14/10/2021
13:11:54
00281796885EXPA1
315
9.814
CHIX
14/10/2021
13:16:08
00281798046EXPA1
172
9.814
CHIX
14/10/2021
13:16:08
00281798047EXPA1
850
9.818
CHIX
14/10/2021
13:21:25
00281799420EXPA1
88
9.826
CHIX
14/10/2021
13:24:04
00281799976EXPA1
374
9.826
CHIX
14/10/2021
13:24:04
00281799977EXPA1
149
9.822
CHIX
14/10/2021
13:26:13
00281800658EXPA1
50
9.824
CHIX
14/10/2021
13:30:00
00281801725EXPA1
128
9.820
CHIX
14/10/2021
13:31:22
00281802457EXPA1
15
9.820
CHIX
14/10/2021
13:31:47
00281802591EXPA1
42
9.824
CHIX
14/10/2021
13:32:53
00281802986EXPA1
311
9.824
CHIX
14/10/2021
13:32:53
00281802988EXPA1
20
9.818
CHIX
14/10/2021
13:36:02
00281804190EXPA1
3
9.818
CHIX
14/10/2021
13:36:32
00281804391EXPA1
300
9.818
CHIX
14/10/2021
13:36:32
00281804393EXPA1
27
9.818
CHIX
14/10/2021
13:36:32
00281804395EXPA1
26
9.822
CHIX
14/10/2021
13:37:20
00281804714EXPA1
372
9.822
CHIX
14/10/2021
13:37:20
00281804716EXPA1
15
9.822
CHIX
14/10/2021
13:37:20
00281804717EXPA1
2
9.820
CHIX
14/10/2021
13:37:29
00281804859EXPA1
75
9.820
CHIX
14/10/2021
13:37:29
00281804860EXPA1
17
9.820
CHIX
14/10/2021
13:37:34
00281804891EXPA1
200
9.820
CHIX
14/10/2021
13:37:34
00281804892EXPA1
81
9.820
CHIX
14/10/2021
13:37:34
00281804897EXPA1
200
9.820
CHIX
14/10/2021
13:37:34
00281804898EXPA1
299
9.818
CHIX
14/10/2021
13:37:44
00281804940EXPA1
260
9.820
CHIX
14/10/2021
13:37:44
00281804946EXPA1
232
9.820
CHIX
14/10/2021
13:37:44
00281804949EXPA1
1
9.818
CHIX
14/10/2021
13:37:49
00281804971EXPA1
102
9.818
CHIX
14/10/2021
13:37:49
00281804972EXPA1
572
9.822
CHIX
14/10/2021
13:41:34
00281806426EXPA1
86
9.818
CHIX
14/10/2021
13:44:06
00281807397EXPA1
310
9.818
CHIX
14/10/2021
13:44:06
00281807400EXPA1
87
9.826
CHIX
14/10/2021
13:44:51
00281807593EXPA1
389
9.826
CHIX
14/10/2021
13:44:54
00281807624EXPA1
23
9.826
CHIX
14/10/2021
13:44:54
00281807626EXPA1
25
9.838
CHIX
14/10/2021
13:48:15
00281808860EXPA1
130
9.838
CHIX
14/10/2021
13:48:15
00281808861EXPA1
58
9.838
CHIX
14/10/2021
13:48:15
00281808862EXPA1
126
9.838
CHIX
14/10/2021
13:48:39
00281808993EXPA1
300
9.838
CHIX
14/10/2021
13:48:39
00281808995EXPA1
200
9.838
CHIX
14/10/2021
13:48:39
00281808999EXPA1
200
9.838
CHIX
14/10/2021
13:48:39
00281809000EXPA1
238
9.838
CHIX
14/10/2021
13:48:39
00281809002EXPA1
121
9.838
CHIX
14/10/2021
13:48:39
00281809004EXPA1
5
9.838
CHIX
14/10/2021
13:48:39
00281809006EXPA1
329
9.834
CHIX
14/10/2021
13:50:07
00281809558EXPA1
217
9.828
CHIX
14/10/2021
13:51:40
00281810151EXPA1
121
9.828
CHIX
14/10/2021
13:53:03
00281810677EXPA1
132
9.828
CHIX
14/10/2021
13:53:24
00281810786EXPA1
114
9.828
CHIX
14/10/2021
13:54:42
00281811325EXPA1
109
9.828
CHIX
14/10/2021
13:54:42
00281811327EXPA1
65
9.828
CHIX
14/10/2021
13:54:42
00281811329EXPA1
120
9.828
CHIX
14/10/2021
13:54:42
00281811330EXPA1
109
9.828
CHIX
14/10/2021
13:54:42
00281811331EXPA1
569
9.826
CHIX
14/10/2021
13:56:21
00281811907EXPA1
2
9.832
CHIX
14/10/2021
13:58:12
00281812560EXPA1
199
9.834
CHIX
14/10/2021
13:58:57
00281812825EXPA1
241
9.834
CHIX
14/10/2021
13:58:57
00281812827EXPA1
320
9.846
CHIX
14/10/2021
14:00:12
00281813377EXPA1
45
9.848
CHIX
14/10/2021
14:01:11
00281813736EXPA1
567
9.848
CHIX
14/10/2021
14:03:04
00281814552EXPA1
338
9.850
CHIX
14/10/2021
14:04:47
00281815253EXPA1
75
9.854
CHIX
14/10/2021
14:05:45
00281815742EXPA1
77
9.848
CHIX
14/10/2021
14:06:37
00281816186EXPA1
17
9.850
CHIX
14/10/2021
14:07:37
00281816625EXPA1
17
9.850
CHIX
14/10/2021
14:07:37
00281816628EXPA1
93
9.850
CHIX
14/10/2021
14:07:37
00281816631EXPA1
12
9.850
CHIX
14/10/2021
14:07:37
00281816632EXPA1
9
9.850
CHIX
14/10/2021
14:07:37
00281816633EXPA1
200
9.848
CHIX
14/10/2021
14:08:43
00281817176EXPA1
202
9.850
CHIX
14/10/2021
14:09:12
00281817367EXPA1
141
9.850
CHIX
14/10/2021
14:09:12
00281817368EXPA1
70
9.850
CHIX
14/10/2021
14:09:12
00281817371EXPA1
176
9.850
CHIX
14/10/2021
14:09:12
00281817372EXPA1
123
9.852
CHIX
14/10/2021
14:10:32
00281817935EXPA1
129
9.856
CHIX
14/10/2021
14:13:35
00281819057EXPA1
269
9.856
CHIX
14/10/2021
14:13:35
00281819059EXPA1
64
9.856
CHIX
14/10/2021
14:13:35
00281819060EXPA1
141
9.856
CHIX
14/10/2021
14:13:35
00281819061EXPA1
49
9.862
CHIX
14/10/2021
14:15:14
00281819888EXPA1
186
9.862
CHIX
14/10/2021
14:15:14
00281819889EXPA1
84
9.862
CHIX
14/10/2021
14:15:14
00281819892EXPA1
463
9.860
CHIX
14/10/2021
14:19:09
00281821694EXPA1
289
9.858
CHIX
14/10/2021
14:20:57
00281822622EXPA1
134
9.858
CHIX
14/10/2021
14:20:57
00281822623EXPA1
333
9.860
CHIX
14/10/2021
14:24:29
00281824401EXPA1
90
9.860
CHIX
14/10/2021
14:24:29
00281824402EXPA1
214
9.860
CHIX
14/10/2021
14:24:29
00281824404EXPA1
69
9.862
CHIX
14/10/2021
14:26:01
00281825394EXPA1
3
9.862
CHIX
14/10/2021
14:26:01
00281825395EXPA1
67
9.862
CHIX
14/10/2021
14:26:01
00281825396EXPA1
111
9.862
CHIX
14/10/2021
14:26:01
00281825397EXPA1
156
9.862
CHIX
14/10/2021
14:26:01
00281825398EXPA1
1
9.862
CHIX
14/10/2021
14:26:01
00281825399EXPA1
75
9.862
CHIX
14/10/2021
14:26:01
00281825400EXPA1
54
9.862
CHIX
14/10/2021
14:26:01
00281825405EXPA1
111
9.862
CHIX
14/10/2021
14:26:01
00281825406EXPA1
802
9.862
CHIX
14/10/2021
14:26:01
00281825407EXPA1
91
9.860
CHIX
14/10/2021
14:27:33
00281826269EXPA1
116
9.860
CHIX
14/10/2021
14:27:42
00281826378EXPA1
82
9.860
CHIX
14/10/2021
14:27:42
00281826380EXPA1
68
9.860
CHIX
14/10/2021
14:27:42
00281826381EXPA1
48
9.860
CHIX
14/10/2021
14:27:42
00281826382EXPA1
627
9.854
CHIX
14/10/2021
14:29:05
00281827095EXPA1
111
9.854
CHIX
14/10/2021
14:29:05
00281827096EXPA1
16
9.852
CHIX
14/10/2021
14:29:49
00281827430EXPA1
133
9.864
CHIX
14/10/2021
14:32:05
00281828738EXPA1
413
9.866
CHIX
14/10/2021
14:32:35
00281829012EXPA1
89
9.866
CHIX
14/10/2021
14:32:35
00281829014EXPA1
154
9.862
CHIX
14/10/2021
14:34:04
00281830069EXPA1
334
9.862
CHIX
14/10/2021
14:34:04
00281830070EXPA1
64
9.866
CHIX
14/10/2021
14:35:37
00281831227EXPA1
140
9.866
CHIX
14/10/2021
14:35:37
00281831228EXPA1
143
9.862
CHIX
14/10/2021
14:37:15
00281832180EXPA1
24
9.862
CHIX
14/10/2021
14:37:15
00281832181EXPA1
501
9.862
CHIX
14/10/2021
14:37:19
00281832223EXPA1
370
9.868
CHIX
14/10/2021
14:40:07
00281833506EXPA1
249
9.862
CHIX
14/10/2021
14:45:40
00281836653EXPA1
220
9.862
CHIX
14/10/2021
14:45:40
00281836654EXPA1
152
9.854
CHIX
14/10/2021
14:47:27
00281837547EXPA1
204
9.854
CHIX
14/10/2021
14:47:27
00281837551EXPA1
25
9.844
CHIX
14/10/2021
14:49:42
00281838629EXPA1
42
9.844
CHIX
14/10/2021
14:49:42
00281838630EXPA1
240
9.848
CHIX
14/10/2021
14:50:19
00281839063EXPA1
123
9.848
CHIX
14/10/2021
14:50:19
00281839069EXPA1
147
9.848
CHIX
14/10/2021
14:50:19
00281839070EXPA1
52
9.854
CHIX
14/10/2021
14:52:18
00281840072EXPA1
106
9.854
CHIX
14/10/2021
14:52:18
00281840073EXPA1
12
9.854
CHIX
14/10/2021
14:52:18
00281840074EXPA1
280
9.854
CHIX
14/10/2021
14:52:18
00281840075EXPA1
600
9.854
CHIX
14/10/2021
14:52:18
00281840076EXPA1
67
9.854
CHIX
14/10/2021
14:52:18
00281840077EXPA1
126
9.854
CHIX
14/10/2021
14:52:19
00281840078EXPA1
205
9.852
CHIX
14/10/2021
14:53:20
00281840733EXPA1
185
9.852
CHIX
14/10/2021
14:53:20
00281840735EXPA1
42
9.852
CHIX
14/10/2021
14:53:20
00281840737EXPA1
129
9.852
CHIX
14/10/2021
14:53:20
00281840738EXPA1
3
9.852
CHIX
14/10/2021
14:54:25
00281841173EXPA1
231
9.872
CHIX
14/10/2021
14:56:44
00281842375EXPA1
61
9.872
CHIX
14/10/2021
14:56:44
00281842376EXPA1
337
9.872
CHIX
14/10/2021
14:56:44
00281842380EXPA1
36
9.868
CHIX
14/10/2021
15:00:00
00281844704EXPA1
207
9.868
CHIX
14/10/2021
15:00:05
00281845078EXPA1
185
9.868
CHIX
14/10/2021
15:00:05
00281845079EXPA1
2
9.872
CHIX
14/10/2021
15:00:57
00281845588EXPA1
163
9.872
CHIX
14/10/2021
15:00:57
00281845589EXPA1
231
9.872
CHIX
14/10/2021
15:00:57
00281845590EXPA1
1315
9.872
CHIX
14/10/2021
15:00:57
00281845591EXPA1
56
9.864
CHIX
14/10/2021
15:02:19
00281846262EXPA1
301
9.864
CHIX
14/10/2021
15:02:19
00281846263EXPA1
60
9.864
CHIX
14/10/2021
15:02:19
00281846265EXPA1
142
9.864
CHIX
14/10/2021
15:04:30
00281847721EXPA1
137
9.868
CHIX
14/10/2021
15:08:43
00281849990EXPA1
138
9.868
CHIX
14/10/2021
15:08:43
00281849991EXPA1
217
9.862
CHIX
14/10/2021
15:12:19
00281851390EXPA1
63
9.864
CHIX
14/10/2021
15:13:07
00281851888EXPA1
60
9.866
CHIX
14/10/2021
15:17:59
00281854304EXPA1
289
9.866
CHIX
14/10/2021
15:17:59
00281854305EXPA1
159
9.870
CHIX
14/10/2021
15:19:07
00281854917EXPA1
130
9.870
CHIX
14/10/2021
15:19:07
00281854918EXPA1
109
9.870
CHIX
14/10/2021
15:19:07
00281854919EXPA1
10
9.860
CHIX
14/10/2021
15:23:12
00281857571EXPA1
221
9.860
CHIX
14/10/2021
15:23:12
00281857572EXPA1
237
9.834
TRQX
14/10/2021
07:24:53
00281710350EXPA1
52
9.834
TRQX
14/10/2021
07:24:53
00281710351EXPA1
500
9.834
TRQX
14/10/2021
07:24:53
00281710352EXPA1
100
9.842
TRQX
14/10/2021
07:39:14
00281713426EXPA1
500
9.842
TRQX
14/10/2021
07:39:14
00281713427EXPA1
75
9.842
TRQX
14/10/2021
07:39:14
00281713428EXPA1
40
9.842
TRQX
14/10/2021
07:39:14
00281713429EXPA1
67
9.842
TRQX
14/10/2021
07:39:14
00281713430EXPA1
100
9.842
TRQX
14/10/2021
07:39:14
00281713431EXPA1
38
9.842
TRQX
14/10/2021
07:39:14
00281713432EXPA1
9
9.842
TRQX
14/10/2021
07:39:14
00281713433EXPA1
100
9.846
TRQX
14/10/2021
07:44:18
00281714292EXPA1
500
9.846
TRQX
14/10/2021
07:44:18
00281714293EXPA1
294
9.850
TRQX
14/10/2021
07:55:59
00281717018EXPA1
463
9.850
TRQX
14/10/2021
07:58:01
00281717567EXPA1
379
9.850
TRQX
14/10/2021
07:58:01
00281717568EXPA1
179
9.866
TRQX
14/10/2021
08:12:19
00281721911EXPA1
98
9.866
TRQX
14/10/2021
08:13:19
00281722254EXPA1
131
9.866
TRQX
14/10/2021
08:24:49
00281725754EXPA1
591
9.884
TRQX
14/10/2021
08:40:07
00281729640EXPA1
171
9.888
TRQX
14/10/2021
08:55:49
00281733968EXPA1
154
9.876
TRQX
14/10/2021
08:57:55
00281734534EXPA1
248
9.870
TRQX
14/10/2021
09:10:18
00281737598EXPA1
177
9.876
TRQX
14/10/2021
09:13:04
00281738242EXPA1
69
9.796
TRQX
14/10/2021
10:27:16
00281757501EXPA1
100
9.796
TRQX
14/10/2021
10:27:16
00281757504EXPA1
173
9.794
TRQX
14/10/2021
10:43:11
00281761066EXPA1
39
9.794
TRQX
14/10/2021
10:43:11
00281761067EXPA1
1374
9.794
TRQX
14/10/2021
10:43:11
00281761068EXPA1
72
9.790
TRQX
14/10/2021
10:47:45
00281761914EXPA1
100
9.790
TRQX
14/10/2021
10:47:45
00281761916EXPA1
6
9.792
TRQX
14/10/2021
10:53:27
00281763434EXPA1
21
9.792
TRQX
14/10/2021
10:53:27
00281763435EXPA1
1455
9.792
TRQX
14/10/2021
10:53:27
00281763436EXPA1
617
9.758
TRQX
14/10/2021
11:09:37
00281766599EXPA1
553
9.758
TRQX
14/10/2021
11:09:37
00281766600EXPA1
190
9.758
TRQX
14/10/2021
11:09:37
00281766601EXPA1
71
9.758
TRQX
14/10/2021
11:09:37
00281766602EXPA1
1712
9.760
TRQX
14/10/2021
11:31:32
00281770668EXPA1
1636
9.774
TRQX
14/10/2021
12:20:44
00281781091EXPA1
600
9.786
TRQX
14/10/2021
12:29:36
00281783400EXPA1
600
9.786
TRQX
14/10/2021
12:29:36
00281783401EXPA1
487
9.786
TRQX
14/10/2021
12:29:36
00281783402EXPA1
794
9.766
TRQX
14/10/2021
12:40:56
00281787317EXPA1
152
9.768
TRQX
14/10/2021
12:40:56
00281787318EXPA1
9
9.800
TRQX
14/10/2021
13:01:33
00281793625EXPA1
190
9.796
TRQX
14/10/2021
13:03:50
00281794336EXPA1
165
9.802
TRQX
14/10/2021
13:09:49
00281796210EXPA1
173
9.818
TRQX
14/10/2021
13:31:32
00281802528EXPA1
100
9.818
TRQX
14/10/2021
13:31:32
00281802529EXPA1
173
9.824
TRQX
14/10/2021
13:35:43
00281804062EXPA1
190
9.822
TRQX
14/10/2021
13:35:57
00281804146EXPA1
100
9.822
TRQX
14/10/2021
13:35:57
00281804147EXPA1
781
9.824
TRQX
14/10/2021
13:35:57
00281804148EXPA1
139
9.824
TRQX
14/10/2021
13:35:57
00281804149EXPA1
100
9.820
TRQX
14/10/2021
13:37:44
00281804948EXPA1
142
9.820
TRQX
14/10/2021
13:39:05
00281805363EXPA1
136
9.820
TRQX
14/10/2021
13:39:05
00281805364EXPA1
173
9.818
TRQX
14/10/2021
13:39:20
00281805443EXPA1
1518
9.820
TRQX
14/10/2021
13:39:42
00281805578EXPA1
100
9.820
TRQX
14/10/2021
13:43:08
00281807023EXPA1
11
9.820
TRQX
14/10/2021
13:43:08
00281807024EXPA1
100
9.820
TRQX
14/10/2021
13:43:08
00281807025EXPA1
2
9.818
TRQX
14/10/2021
13:44:06
00281807396EXPA1
173
9.818
TRQX
14/10/2021
13:44:06
00281807399EXPA1
1
9.838
TRQX
14/10/2021
13:48:15
00281808863EXPA1
5
9.838
TRQX
14/10/2021
13:48:15
00281808864EXPA1
173
9.838
TRQX
14/10/2021
13:48:39
00281808994EXPA1
100
9.838
TRQX
14/10/2021
13:48:39
00281808996EXPA1
213
9.828
TRQX
14/10/2021
13:51:40
00281810148EXPA1
173
9.828
TRQX
14/10/2021
13:51:40
00281810150EXPA1
4
9.828
TRQX
14/10/2021
13:53:03
00281810679EXPA1
119
9.850
TRQX
14/10/2021
14:04:47
00281815256EXPA1
190
9.848
TRQX
14/10/2021
14:06:37
00281816184EXPA1
190
9.848
TRQX
14/10/2021
14:08:43
00281817175EXPA1
3
9.852
TRQX
14/10/2021
14:10:32
00281817931EXPA1
172
9.854
TRQX
14/10/2021
14:29:05
00281827093EXPA1
111
9.862
TRQX
14/10/2021
14:37:19
00281832224EXPA1
172
9.866
TRQX
14/10/2021
14:42:08
00281834644EXPA1
142
9.866
TRQX
14/10/2021
14:42:08
00281834645EXPA1
536
9.866
TRQX
14/10/2021
14:42:08
00281834646EXPA1
199
9.844
TRQX
14/10/2021
14:49:42
00281838628EXPA1
172
9.852
TRQX
14/10/2021
14:54:25
00281841163EXPA1
14
9.864
TRQX
14/10/2021
14:55:49
00281841934EXPA1
186
9.866
TRQX
14/10/2021
14:59:19
00281843965EXPA1
104
9.868
TRQX
14/10/2021
15:00:05
00281845077EXPA1
171
9.864
TRQX
14/10/2021
15:05:12
00281848165EXPA1
174
9.868
TRQX
14/10/2021
15:09:25
00281850240EXPA1
497
9.868
TRQX
14/10/2021
15:11:22
00281850982EXPA1
210
9.862
TRQX
14/10/2021
15:12:19
00281851388EXPA1
159
9.858
TRQX
14/10/2021
15:15:34
00281853094EXPA1
66
9.870
TRQX
14/10/2021
15:19:07
00281854920EXPA1
180
9.870
TRQX
14/10/2021
15:19:07
00281854921EXPA1
100
9.870
TRQX
14/10/2021
15:19:46
00281855438EXPA1
55
9.870
TRQX
14/10/2021
15:19:46
00281855439EXPA1
17
9.860
TRQX
14/10/2021
15:23:12
00281857566EXPA1
198
9.860
TRQX
14/10/2021
15:23:12
00281857570EXPA1
974
9.846
XLON
14/10/2021
07:01:10
00281703633EXPA1
399
9.846
XLON
14/10/2021
07:01:10
00281703634EXPA1
511
9.834
XLON
14/10/2021
07:02:23
00281703962EXPA1
1137
9.856
XLON
14/10/2021
07:08:58
00281706030EXPA1
200
9.866
XLON
14/10/2021
07:10:05
00281706351EXPA1
187
9.868
XLON
14/10/2021
07:10:10
00281706365EXPA1
600
9.868
XLON
14/10/2021
07:10:10
00281706366EXPA1
370
9.866
XLON
14/10/2021
07:10:58
00281706620EXPA1
295
9.866
XLON
14/10/2021
07:10:58
00281706621EXPA1
525
9.866
XLON
14/10/2021
07:12:13
00281706854EXPA1
156
9.866
XLON
14/10/2021
07:12:13
00281706855EXPA1
255
9.834
XLON
14/10/2021
07:14:31
00281707292EXPA1
200
9.834
XLON
14/10/2021
07:14:31
00281707293EXPA1
268
9.834
XLON
14/10/2021
07:14:31
00281707295EXPA1
26
9.834
XLON
14/10/2021
07:14:31
00281707296EXPA1
359
9.830
XLON
14/10/2021
07:15:23
00281707487EXPA1
521
9.824
XLON
14/10/2021
07:16:12
00281707738EXPA1
238
9.836
XLON
14/10/2021
07:16:51
00281707850EXPA1
192
9.836
XLON
14/10/2021
07:16:51
00281707851EXPA1
888
9.850
XLON
14/10/2021
07:18:20
00281708287EXPA1
762
9.848
XLON
14/10/2021
07:19:13
00281708546EXPA1
546
9.848
XLON
14/10/2021
07:21:00
00281709102EXPA1
178
9.850
XLON
14/10/2021
07:22:56
00281709652EXPA1
438
9.850
XLON
14/10/2021
07:22:56
00281709653EXPA1
200
9.848
XLON
14/10/2021
07:23:08
00281709695EXPA1
112
9.848
XLON
14/10/2021
07:23:08
00281709696EXPA1
16
9.848
XLON
14/10/2021
07:23:08
00281709698EXPA1
16
9.848
XLON
14/10/2021
07:23:08
00281709701EXPA1
114
9.838
XLON
14/10/2021
07:23:38
00281709992EXPA1
102
9.838
XLON
14/10/2021
07:24:56
00281710363EXPA1
221
9.838
XLON
14/10/2021
07:24:56
00281710364EXPA1
64
9.838
XLON
14/10/2021
07:24:56
00281710365EXPA1
31
9.840
XLON
14/10/2021
07:25:21
00281710524EXPA1
338
9.848
XLON
14/10/2021
07:27:03
00281710967EXPA1
73
9.848
XLON
14/10/2021
07:27:03
00281710968EXPA1
45
9.848
XLON
14/10/2021
07:27:03
00281710969EXPA1
32
9.848
XLON
14/10/2021
07:27:03
00281710970EXPA1
107
9.848
XLON
14/10/2021
07:27:03
00281710971EXPA1
46
9.846
XLON
14/10/2021
07:33:57
00281712482EXPA1
383
9.846
XLON
14/10/2021
07:33:57
00281712483EXPA1
460
9.842
XLON
14/10/2021
07:35:16
00281712649EXPA1
151
9.846
XLON
14/10/2021
07:36:12
00281712827EXPA1
33
9.846
XLON
14/10/2021
07:36:12
00281712829EXPA1
77
9.846
XLON
14/10/2021
07:36:12
00281712830EXPA1
85
9.846
XLON
14/10/2021
07:36:12
00281712831EXPA1
922
9.842
XLON
14/10/2021
07:36:12
00281712832EXPA1
112
9.840
XLON
14/10/2021
07:37:43
00281713132EXPA1
70
9.840
XLON
14/10/2021
07:37:43
00281713133EXPA1
6
9.840
XLON
14/10/2021
07:37:43
00281713134EXPA1
100
9.840
XLON
14/10/2021
07:37:43
00281713137EXPA1
100
9.840
XLON
14/10/2021
07:37:43
00281713138EXPA1
100
9.840
XLON
14/10/2021
07:37:43
00281713139EXPA1
580
9.834
XLON
14/10/2021
07:38:02
00281713193EXPA1
483
9.834
XLON
14/10/2021
07:40:01
00281713509EXPA1
198
9.840
XLON
14/10/2021
07:40:06
00281713522EXPA1
207
9.840
XLON
14/10/2021
07:40:06
00281713523EXPA1
200
9.840
XLON
14/10/2021
07:40:06
00281713524EXPA1
64
9.840
XLON
14/10/2021
07:40:06
00281713525EXPA1
200
9.840
XLON
14/10/2021
07:40:06
00281713526EXPA1
200
9.840
XLON
14/10/2021
07:40:06
00281713527EXPA1
200
9.840
XLON
14/10/2021
07:40:06
00281713528EXPA1
158
9.840
XLON
14/10/2021
07:40:06
00281713529EXPA1
3
9.838
XLON
14/10/2021
07:40:14
00281713543EXPA1
500
9.838
XLON
14/10/2021
07:40:53
00281713727EXPA1
46
9.838
XLON
14/10/2021
07:40:58
00281713760EXPA1
206
9.850
XLON
14/10/2021
07:44:07
00281714255EXPA1
124
9.850
XLON
14/10/2021
07:44:07
00281714256EXPA1
183
9.850
XLON
14/10/2021
07:44:07
00281714257EXPA1
165
9.846
XLON
14/10/2021
07:44:18
00281714294EXPA1
567
9.846
XLON
14/10/2021
07:45:20
00281714525EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714658EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714659EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714660EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714661EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714662EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714663EXPA1
200
9.848
XLON
14/10/2021
07:45:49
00281714664EXPA1
579
9.846
XLON
14/10/2021
07:47:12
00281715093EXPA1
319
9.834
XLON
14/10/2021
07:47:44
00281715205EXPA1
111
9.834
XLON
14/10/2021
07:47:44
00281715206EXPA1
50
9.844
XLON
14/10/2021
07:48:28
00281715369EXPA1
110
9.838
XLON
14/10/2021
07:48:32
00281715400EXPA1
200
9.840
XLON
14/10/2021
07:49:16
00281715569EXPA1
689
9.850
XLON
14/10/2021
07:53:21
00281716406EXPA1
75
9.848
XLON
14/10/2021
07:54:49
00281716701EXPA1
100
9.848
XLON
14/10/2021
07:54:49
00281716702EXPA1
100
9.848
XLON
14/10/2021
07:54:49
00281716703EXPA1
100
9.848
XLON
14/10/2021
07:54:49
00281716704EXPA1
328
9.848
XLON
14/10/2021
07:54:49
00281716705EXPA1
32
9.848
XLON
14/10/2021
07:54:59
00281716768EXPA1
73
9.848
XLON
14/10/2021
07:54:59
00281716769EXPA1
200
9.868
XLON
14/10/2021
08:10:46
00281721578EXPA1
27
9.868
XLON
14/10/2021
08:14:00
00281722412EXPA1
432
9.868
XLON
14/10/2021
08:14:00
00281722414EXPA1
258
9.866
XLON
14/10/2021
08:14:13
00281722484EXPA1
71
9.866
XLON
14/10/2021
08:14:13
00281722485EXPA1
90
9.868
XLON
14/10/2021
08:15:24
00281722754EXPA1
831
9.868
XLON
14/10/2021
08:15:24
00281722755EXPA1
986
9.870
XLON
14/10/2021
08:17:19
00281723171EXPA1
38
9.870
XLON
14/10/2021
08:17:19
00281723172EXPA1
191
9.870
XLON
14/10/2021
08:17:19
00281723173EXPA1
36
9.870
XLON
14/10/2021
08:17:19
00281723174EXPA1
555
9.862
XLON
14/10/2021
08:18:45
00281723717EXPA1
159
9.864
XLON
14/10/2021
08:20:24
00281724394EXPA1
1000
9.870
XLON
14/10/2021
08:22:54
00281725237EXPA1
405
9.870
XLON
14/10/2021
08:22:54
00281725238EXPA1
61
9.868
XLON
14/10/2021
08:25:37
00281725968EXPA1
2
9.868
XLON
14/10/2021
08:25:37
00281725969EXPA1
200
9.868
XLON
14/10/2021
08:25:37
00281725970EXPA1
200
9.868
XLON
14/10/2021
08:25:37
00281725971EXPA1
600
9.868
XLON
14/10/2021
08:25:37
00281725978EXPA1
294
9.868
XLON
14/10/2021
08:25:37
00281725979EXPA1
185
9.866
XLON
14/10/2021
08:28:49
00281726777EXPA1
118
9.866
XLON
14/10/2021
08:28:49
00281726778EXPA1
1000
9.870
XLON
14/10/2021
08:29:47
00281727011EXPA1
512
9.870
XLON
14/10/2021
08:29:47
00281727012EXPA1
93
9.898
XLON
14/10/2021
08:36:09
00281728706EXPA1
282
9.898
XLON
14/10/2021
08:36:09
00281728707EXPA1
653
9.890
XLON
14/10/2021
08:37:54
00281729116EXPA1
28
9.888
XLON
14/10/2021
08:42:19
00281730249EXPA1
200
9.892
XLON
14/10/2021
08:43:04
00281730444EXPA1
162
9.892
XLON
14/10/2021
08:43:04
00281730445EXPA1
200
9.892
XLON
14/10/2021
08:43:04
00281730446EXPA1
54
9.890
XLON
14/10/2021
08:43:40
00281730584EXPA1
863
9.890
XLON
14/10/2021
08:43:40
00281730585EXPA1
364
9.890
XLON
14/10/2021
08:43:40
00281730586EXPA1
746
9.896
XLON
14/10/2021
08:45:22
00281730944EXPA1
1000
9.894
XLON
14/10/2021
08:55:14
00281733715EXPA1
1400
9.894
XLON
14/10/2021
08:55:14
00281733716EXPA1
496
9.888
XLON
14/10/2021
08:56:12
00281734066EXPA1
71
9.888
XLON
14/10/2021
08:56:12
00281734067EXPA1
531
9.882
XLON
14/10/2021
08:57:34
00281734410EXPA1
284
9.874
XLON
14/10/2021
08:58:50
00281734698EXPA1
2
9.874
XLON
14/10/2021
09:00:26
00281735010EXPA1
432
9.874
XLON
14/10/2021
09:00:26
00281735011EXPA1
600
9.874
XLON
14/10/2021
09:00:29
00281735021EXPA1
245
9.874
XLON
14/10/2021
09:00:29
00281735022EXPA1
299
9.872
XLON
14/10/2021
09:01:41
00281735376EXPA1
170
9.872
XLON
14/10/2021
09:01:41
00281735377EXPA1
533
9.866
XLON
14/10/2021
09:02:52
00281735645EXPA1
491
9.870
XLON
14/10/2021
09:04:21
00281736125EXPA1
79
9.868
XLON
14/10/2021
09:05:47
00281736427EXPA1
442
9.868
XLON
14/10/2021
09:05:47
00281736428EXPA1
362
9.868
XLON
14/10/2021
09:06:05
00281736549EXPA1
121
9.868
XLON
14/10/2021
09:06:05
00281736550EXPA1
541
9.866
XLON
14/10/2021
09:08:10
00281737025EXPA1
200
9.866
XLON
14/10/2021
09:09:34
00281737436EXPA1
100
9.866
XLON
14/10/2021
09:09:34
00281737437EXPA1
13
9.872
XLON
14/10/2021
09:11:07
00281737797EXPA1
370
9.878
XLON
14/10/2021
09:12:07
00281738078EXPA1
990
9.878
XLON
14/10/2021
09:12:07
00281738079EXPA1
257
9.878
XLON
14/10/2021
09:12:19
00281738109EXPA1
104
9.878
XLON
14/10/2021
09:12:19
00281738110EXPA1
587
9.870
XLON
14/10/2021
09:14:46
00281738572EXPA1
644
9.870
XLON
14/10/2021
09:17:42
00281739462EXPA1
583
9.860
XLON
14/10/2021
09:18:44
00281739668EXPA1
4
9.864
XLON
14/10/2021
09:21:19
00281740382EXPA1
894
9.864
XLON
14/10/2021
09:21:19
00281740383EXPA1
117
9.864
XLON
14/10/2021
09:21:19
00281740384EXPA1
1682
9.874
XLON
14/10/2021
09:25:50
00281741540EXPA1
70
9.866
XLON
14/10/2021
09:28:57
00281742331EXPA1
200
9.868
XLON
14/10/2021
09:28:57
00281742333EXPA1
200
9.868
XLON
14/10/2021
09:28:57
00281742335EXPA1
182
9.868
XLON
14/10/2021
09:28:57
00281742336EXPA1
949
9.872
XLON
14/10/2021
09:30:15
00281742672EXPA1
29
9.860
XLON
14/10/2021
09:31:38
00281743120EXPA1
206
9.862
XLON
14/10/2021
09:34:05
00281743685EXPA1
688
9.866
XLON
14/10/2021
09:35:04
00281744137EXPA1
840
9.866
XLON
14/10/2021
09:35:04
00281744138EXPA1
1
9.866
XLON
14/10/2021
09:35:04
00281744139EXPA1
29
9.864
XLON
14/10/2021
09:38:06
00281745337EXPA1
600
9.866
XLON
14/10/2021
09:38:11
00281745355EXPA1
260
9.866
XLON
14/10/2021
09:38:11
00281745356EXPA1
200
9.866
XLON
14/10/2021
09:38:11
00281745357EXPA1
567
9.866
XLON
14/10/2021
09:38:11
00281745358EXPA1
499
9.864
XLON
14/10/2021
09:43:15
00281746963EXPA1
600
9.864
XLON
14/10/2021
09:43:15
00281746964EXPA1
132
9.864
XLON
14/10/2021
09:43:15
00281746965EXPA1
508
9.860
XLON
14/10/2021
09:45:23
00281747716EXPA1
508
9.854
XLON
14/10/2021
09:46:43
00281748009EXPA1
619
9.846
XLON
14/10/2021
09:49:07
00281748743EXPA1
365
9.846
XLON
14/10/2021
09:49:08
00281748746EXPA1
134
9.836
XLON
14/10/2021
09:52:10
00281749580EXPA1
58
9.836
XLON
14/10/2021
09:52:10
00281749581EXPA1
179
9.836
XLON
14/10/2021
09:53:21
00281749813EXPA1
38
9.844
XLON
14/10/2021
09:54:04
00281749955EXPA1
1486
9.844
XLON
14/10/2021
09:54:04
00281749956EXPA1
517
9.834
XLON
14/10/2021
09:57:02
00281750537EXPA1
1221
9.836
XLON
14/10/2021
09:59:32
00281751221EXPA1
636
9.836
XLON
14/10/2021
09:59:32
00281751223EXPA1
430
9.830
XLON
14/10/2021
10:01:22
00281751656EXPA1
430
9.836
XLON
14/10/2021
10:03:04
00281752402EXPA1
429
9.830
XLON
14/10/2021
10:04:43
00281752683EXPA1
152
9.824
XLON
14/10/2021
10:05:07
00281752775EXPA1
295
9.824
XLON
14/10/2021
10:05:07
00281752776EXPA1
18
9.824
XLON
14/10/2021
10:05:07
00281752777EXPA1
425
9.826
XLON
14/10/2021
10:07:00
00281753287EXPA1
765
9.820
XLON
14/10/2021
10:07:32
00281753425EXPA1
539
9.814
XLON
14/10/2021
10:10:08
00281753956EXPA1
75
9.820
XLON
14/10/2021
10:13:57
00281754733EXPA1
200
9.822
XLON
14/10/2021
10:13:57
00281754734EXPA1
200
9.822
XLON
14/10/2021
10:13:57
00281754735EXPA1
200
9.822
XLON
14/10/2021
10:13:57
00281754736EXPA1
200
9.822
XLON
14/10/2021
10:13:57
00281754737EXPA1
200
9.822
XLON
14/10/2021
10:13:58
00281754738EXPA1
200
9.822
XLON
14/10/2021
10:13:58
00281754739EXPA1
200
9.822
XLON
14/10/2021
10:13:58
00281754740EXPA1
200
9.822
XLON
14/10/2021
10:13:58
00281754741EXPA1
200
9.822
XLON
14/10/2021
10:13:58
00281754742EXPA1
105
9.822
XLON
14/10/2021
10:13:58
00281754743EXPA1
436
9.800
XLON
14/10/2021
10:23:49
00281756808EXPA1
626
9.794
XLON
14/10/2021
10:27:16
00281757498EXPA1
200
9.794
XLON
14/10/2021
10:27:16
00281757499EXPA1
200
9.794
XLON
14/10/2021
10:27:16
00281757500EXPA1
2
9.796
XLON
14/10/2021
10:27:16
00281757502EXPA1
107
9.796
XLON
14/10/2021
10:27:16
00281757503EXPA1
214
9.794
XLON
14/10/2021
10:29:57
00281758060EXPA1
350
9.794
XLON
14/10/2021
10:29:57
00281758061EXPA1
514
9.794
XLON
14/10/2021
10:30:58
00281758313EXPA1
45
9.798
XLON
14/10/2021
10:33:11
00281758786EXPA1
469
9.798
XLON
14/10/2021
10:33:25
00281758819EXPA1
506
9.804
XLON
14/10/2021
10:36:10
00281759667EXPA1
341
9.804
XLON
14/10/2021
10:36:10
00281759668EXPA1
175
9.804
XLON
14/10/2021
10:36:10
00281759670EXPA1
401
9.800
XLON
14/10/2021
10:37:51
00281760007EXPA1
465
9.794
XLON
14/10/2021
10:41:24
00281760697EXPA1
200
9.788
XLON
14/10/2021
10:47:46
00281761921EXPA1
186
9.788
XLON
14/10/2021
10:47:46
00281761922EXPA1
14
9.788
XLON
14/10/2021
10:47:46
00281761923EXPA1
380
9.790
XLON
14/10/2021
10:50:56
00281762944EXPA1
375
9.790
XLON
14/10/2021
10:51:23
00281763022EXPA1
431
9.788
XLON
14/10/2021
10:54:32
00281763677EXPA1
200
9.788
XLON
14/10/2021
11:00:59
00281764996EXPA1
340
9.788
XLON
14/10/2021
11:00:59
00281764997EXPA1
200
9.788
XLON
14/10/2021
11:00:59
00281764999EXPA1
171
9.788
XLON
14/10/2021
11:00:59
00281765000EXPA1
434
9.784
XLON
14/10/2021
11:04:08
00281765623EXPA1
337
9.780
XLON
14/10/2021
11:05:22
00281765820EXPA1
500
9.780
XLON
14/10/2021
11:05:22
00281765822EXPA1
67
9.778
XLON
14/10/2021
11:06:02
00281765906EXPA1
268
9.778
XLON
14/10/2021
11:06:02
00281765907EXPA1
67
9.778
XLON
14/10/2021
11:06:02
00281765908EXPA1
115
9.772
XLON
14/10/2021
11:07:26
00281766170EXPA1
353
9.772
XLON
14/10/2021
11:07:26
00281766171EXPA1
211
9.760
XLON
14/10/2021
11:13:40
00281767281EXPA1
77
9.760
XLON
14/10/2021
11:14:25
00281767418EXPA1
267
9.760
XLON
14/10/2021
11:14:25
00281767419EXPA1
187
9.760
XLON
14/10/2021
11:14:25
00281767420EXPA1
200
9.760
XLON
14/10/2021
11:14:25
00281767421EXPA1
604
9.760
XLON
14/10/2021
11:15:27
00281767671EXPA1
18
9.768
XLON
14/10/2021
11:20:33
00281768703EXPA1
200
9.768
XLON
14/10/2021
11:20:33
00281768705EXPA1
200
9.768
XLON
14/10/2021
11:20:33
00281768706EXPA1
295
9.768
XLON
14/10/2021
11:20:33
00281768707EXPA1
80
9.768
XLON
14/10/2021
11:20:33
00281768708EXPA1
364
9.768
XLON
14/10/2021
11:20:33
00281768709EXPA1
215
9.768
XLON
14/10/2021
11:20:33
00281768710EXPA1
476
9.764
XLON
14/10/2021
11:23:33
00281769250EXPA1
200
9.760
XLON
14/10/2021
11:25:26
00281769607EXPA1
200
9.760
XLON
14/10/2021
11:25:26
00281769609EXPA1
3
9.762
XLON
14/10/2021
11:36:21
00281771629EXPA1
281
9.768
XLON
14/10/2021
11:37:15
00281771843EXPA1
600
9.768
XLON
14/10/2021
11:37:15
00281771844EXPA1
324
9.768
XLON
14/10/2021
11:37:15
00281771845EXPA1
77
9.762
XLON
14/10/2021
11:42:09
00281772715EXPA1
153
9.762
XLON
14/10/2021
11:42:09
00281772716EXPA1
487
9.758
XLON
14/10/2021
11:44:27
00281773089EXPA1
378
9.758
XLON
14/10/2021
11:45:17
00281773241EXPA1
103
9.754
XLON
14/10/2021
11:48:00
00281773657EXPA1
56
9.754
XLON
14/10/2021
11:48:00
00281773658EXPA1
67
9.756
XLON
14/10/2021
11:49:29
00281773984EXPA1
982
9.756
XLON
14/10/2021
11:49:29
00281773985EXPA1
148
9.778
XLON
14/10/2021
11:52:47
00281774495EXPA1
1319
9.778
XLON
14/10/2021
11:52:47
00281774496EXPA1
503
9.772
XLON
14/10/2021
11:54:03
00281774649EXPA1
702
9.772
XLON
14/10/2021
11:56:33
00281775100EXPA1
133
9.772
XLON
14/10/2021
11:56:33
00281775102EXPA1
528
9.772
XLON
14/10/2021
11:58:32
00281775408EXPA1
298
9.762
XLON
14/10/2021
11:59:29
00281775568EXPA1
238
9.762
XLON
14/10/2021
12:00:00
00281775671EXPA1
1231
9.770
XLON
14/10/2021
12:02:31
00281776197EXPA1
200
9.774
XLON
14/10/2021
12:06:24
00281777524EXPA1
1547
9.776
XLON
14/10/2021
12:08:02
00281778040EXPA1
116
9.774
XLON
14/10/2021
12:08:02
00281778041EXPA1
268
9.774
XLON
14/10/2021
12:10:00
00281778487EXPA1
709
9.774
XLON
14/10/2021
12:10:26
00281778610EXPA1
592
9.768
XLON
14/10/2021
12:11:45
00281778915EXPA1
316
9.778
XLON
14/10/2021
12:17:17
00281780132EXPA1
1471
9.778
XLON
14/10/2021
12:17:17
00281780133EXPA1
1376
9.780
XLON
14/10/2021
12:26:11
00281782466EXPA1
481
9.780
XLON
14/10/2021
12:26:11
00281782467EXPA1
390
9.780
XLON
14/10/2021
12:26:11
00281782468EXPA1
52
9.780
XLON
14/10/2021
12:26:11
00281782469EXPA1
200
9.778
XLON
14/10/2021
12:32:34
00281784606EXPA1
193
9.778
XLON
14/10/2021
12:32:34
00281784607EXPA1
431
9.776
XLON
14/10/2021
12:32:34
00281784616EXPA1
200
9.774
XLON
14/10/2021
12:35:12
00281785376EXPA1
46
9.774
XLON
14/10/2021
12:35:12
00281785379EXPA1
588
9.774
XLON
14/10/2021
12:35:12
00281785380EXPA1
183
9.774
XLON
14/10/2021
12:35:12
00281785381EXPA1
102
9.774
XLON
14/10/2021
12:35:12
00281785382EXPA1
486
9.774
XLON
14/10/2021
12:35:12
00281785383EXPA1
479
9.766
XLON
14/10/2021
12:36:42
00281785902EXPA1
115
9.762
XLON
14/10/2021
12:38:39
00281786482EXPA1
624
9.762
XLON
14/10/2021
12:38:42
00281786501EXPA1
200
9.766
XLON
14/10/2021
12:40:16
00281787127EXPA1
2
9.766
XLON
14/10/2021
12:41:46
00281787555EXPA1
276
9.764
XLON
14/10/2021
12:43:43
00281788199EXPA1
248
9.770
XLON
14/10/2021
12:44:25
00281788464EXPA1
881
9.770
XLON
14/10/2021
12:44:44
00281788577EXPA1
438
9.770
XLON
14/10/2021
12:44:44
00281788579EXPA1
112
9.770
XLON
14/10/2021
12:44:44
00281788582EXPA1
1444
9.800
XLON
14/10/2021
12:48:30
00281790130EXPA1
94
9.804
XLON
14/10/2021
12:51:39
00281790989EXPA1
955
9.804
XLON
14/10/2021
12:51:39
00281790990EXPA1
536
9.794
XLON
14/10/2021
12:58:48
00281792804EXPA1
200
9.800
XLON
14/10/2021
13:01:39
00281793635EXPA1
959
9.800
XLON
14/10/2021
13:02:18
00281793896EXPA1
79
9.800
XLON
14/10/2021
13:02:18
00281793897EXPA1
200
9.796
XLON
14/10/2021
13:03:50
00281794337EXPA1
200
9.796
XLON
14/10/2021
13:03:50
00281794339EXPA1
591
9.800
XLON
14/10/2021
13:06:43
00281795308EXPA1
585
9.800
XLON
14/10/2021
13:06:43
00281795310EXPA1
380
9.800
XLON
14/10/2021
13:06:46
00281795320EXPA1
200
9.800
XLON
14/10/2021
13:06:46
00281795321EXPA1
670
9.800
XLON
14/10/2021
13:06:46
00281795322EXPA1
99
9.800
XLON
14/10/2021
13:06:46
00281795323EXPA1
200
9.800
XLON
14/10/2021
13:06:46
00281795324EXPA1
200
9.800
XLON
14/10/2021
13:06:51
00281795346EXPA1
1123
9.800
XLON
14/10/2021
13:06:51
00281795347EXPA1
670
9.800
XLON
14/10/2021
13:06:51
00281795348EXPA1
108
9.800
XLON
14/10/2021
13:06:51
00281795349EXPA1
200
9.796
XLON
14/10/2021
13:07:31
00281795533EXPA1
200
9.796
XLON
14/10/2021
13:08:22
00281795790EXPA1
200
9.796
XLON
14/10/2021
13:08:22
00281795791EXPA1
200
9.796
XLON
14/10/2021
13:08:22
00281795793EXPA1
380
9.796
XLON
14/10/2021
13:08:27
00281795821EXPA1
380
9.796
XLON
14/10/2021
13:08:27
00281795822EXPA1
186
9.796
XLON
14/10/2021
13:08:27
00281795823EXPA1
122
9.796
XLON
14/10/2021
13:08:27
00281795824EXPA1
200
9.796
XLON
14/10/2021
13:08:52
00281795954EXPA1
22
9.802
XLON
14/10/2021
13:09:49
00281796209EXPA1
540
9.802
XLON
14/10/2021
13:09:52
00281796228EXPA1
200
9.808
XLON
14/10/2021
13:11:11
00281796732EXPA1
38
9.808
XLON
14/10/2021
13:11:11
00281796733EXPA1
1031
9.808
XLON
14/10/2021
13:11:54
00281796886EXPA1
62
9.808
XLON
14/10/2021
13:14:13
00281797493EXPA1
213
9.808
XLON
14/10/2021
13:14:13
00281797494EXPA1
200
9.814
XLON
14/10/2021
13:15:41
00281797892EXPA1
200
9.814
XLON
14/10/2021
13:15:41
00281797893EXPA1
46
9.814
XLON
14/10/2021
13:15:41
00281797894EXPA1
2
9.814
XLON
14/10/2021
13:15:41
00281797895EXPA1
351
9.814
XLON
14/10/2021
13:16:08
00281798043EXPA1
241
9.814
XLON
14/10/2021
13:16:08
00281798044EXPA1
447
9.814
XLON
14/10/2021
13:16:08
00281798045EXPA1
1796
9.820
XLON
14/10/2021
13:18:53
00281798725EXPA1
200
9.818
XLON
14/10/2021
13:22:50
00281799734EXPA1
98
9.826
XLON
14/10/2021
13:24:04
00281799978EXPA1
916
9.826
XLON
14/10/2021
13:24:04
00281799979EXPA1
426
9.822
XLON
14/10/2021
13:25:25
00281800365EXPA1
380
9.822
XLON
14/10/2021
13:26:13
00281800656EXPA1
32
9.822
XLON
14/10/2021
13:26:13
00281800659EXPA1
32
9.822
XLON
14/10/2021
13:26:13
00281800660EXPA1
32
9.822
XLON
14/10/2021
13:26:13
00281800661EXPA1
200
9.828
XLON
14/10/2021
13:27:41
00281801038EXPA1
380
9.828
XLON
14/10/2021
13:27:42
00281801039EXPA1
200
9.828
XLON
14/10/2021
13:27:42
00281801041EXPA1
380
9.828
XLON
14/10/2021
13:27:42
00281801043EXPA1
177
9.828
XLON
14/10/2021
13:27:42
00281801044EXPA1
23
9.828
XLON
14/10/2021
13:27:42
00281801045EXPA1
483
9.824
XLON
14/10/2021
13:29:32
00281801582EXPA1
107
9.824
XLON
14/10/2021
13:30:00
00281801726EXPA1
21
9.824
XLON
14/10/2021
13:30:00
00281801727EXPA1
18
9.824
XLON
14/10/2021
13:30:00
00281801728EXPA1
94
9.824
XLON
14/10/2021
13:30:00
00281801729EXPA1
532
9.820
XLON
14/10/2021
13:31:00
00281802203EXPA1
20
9.820
XLON
14/10/2021
13:31:00
00281802204EXPA1
9
9.820
XLON
14/10/2021
13:31:01
00281802205EXPA1
551
9.818
XLON
14/10/2021
13:31:17
00281802439EXPA1
116
9.820
XLON
14/10/2021
13:31:22
00281802456EXPA1
200
9.820
XLON
14/10/2021
13:31:47
00281802592EXPA1
109
9.822
XLON
14/10/2021
13:32:10
00281802721EXPA1
158
9.822
XLON
14/10/2021
13:32:10
00281802722EXPA1
853
9.822
XLON
14/10/2021
13:32:10
00281802723EXPA1
200
9.824
XLON
14/10/2021
13:32:53
00281802984EXPA1
187
9.824
XLON
14/10/2021
13:32:53
00281802985EXPA1
380
9.824
XLON
14/10/2021
13:32:53
00281802987EXPA1
347
9.824
XLON
14/10/2021
13:32:53
00281802989EXPA1
107
9.828
XLON
14/10/2021
13:34:05
00281803435EXPA1
159
9.828
XLON
14/10/2021
13:34:05
00281803436EXPA1
200
9.820
XLON
14/10/2021
13:35:57
00281804150EXPA1
115
9.820
XLON
14/10/2021
13:35:57
00281804152EXPA1
120
9.818
XLON
14/10/2021
13:36:02
00281804189EXPA1
200
9.818
XLON
14/10/2021
13:36:02
00281804191EXPA1
200
9.820
XLON
14/10/2021
13:36:22
00281804295EXPA1
120
9.820
XLON
14/10/2021
13:36:22
00281804296EXPA1
200
9.820
XLON
14/10/2021
13:36:22
00281804297EXPA1
421
9.822
XLON
14/10/2021
13:37:20
00281804715EXPA1
545
9.822
XLON
14/10/2021
13:37:20
00281804718EXPA1
200
9.820
XLON
14/10/2021
13:37:29
00281804852EXPA1
117
9.820
XLON
14/10/2021
13:37:29
00281804854EXPA1
200
9.820
XLON
14/10/2021
13:37:29
00281804855EXPA1
138
9.820
XLON
14/10/2021
13:37:29
00281804858EXPA1
200
9.820
XLON
14/10/2021
13:37:34
00281804893EXPA1
200
9.820
XLON
14/10/2021
13:37:34
00281804894EXPA1
270
9.820
XLON
14/10/2021
13:37:34
00281804895EXPA1
125
9.820
XLON
14/10/2021
13:37:34
00281804896EXPA1
200
9.818
XLON
14/10/2021
13:37:44
00281804937EXPA1
201
9.818
XLON
14/10/2021
13:37:44
00281804942EXPA1
200
9.818
XLON
14/10/2021
13:37:49
00281804973EXPA1
199
9.818
XLON
14/10/2021
13:37:49
00281804974EXPA1
113
9.818
XLON
14/10/2021
13:37:49
00281804975EXPA1
12
9.822
XLON
14/10/2021
13:38:41
00281805191EXPA1
364
9.822
XLON
14/10/2021
13:38:41
00281805192EXPA1
200
9.822
XLON
14/10/2021
13:38:41
00281805193EXPA1
118
9.822
XLON
14/10/2021
13:38:41
00281805194EXPA1
71
9.818
XLON
14/10/2021
13:38:55
00281805284EXPA1
437
9.818
XLON
14/10/2021
13:38:55
00281805285EXPA1
480
9.818
XLON
14/10/2021
13:38:55
00281805286EXPA1
200
9.816
XLON
14/10/2021
13:39:05
00281805360EXPA1
113
9.816
XLON
14/10/2021
13:39:05
00281805362EXPA1
35
9.818
XLON
14/10/2021
13:39:35
00281805531EXPA1
53
9.818
XLON
14/10/2021
13:39:35
00281805532EXPA1
26
9.818
XLON
14/10/2021
13:39:35
00281805533EXPA1
798
9.818
XLON
14/10/2021
13:39:35
00281805534EXPA1
104
9.818
XLON
14/10/2021
13:39:35
00281805535EXPA1
1236
9.822
XLON
14/10/2021
13:41:34
00281806427EXPA1
200
9.820
XLON
14/10/2021
13:43:08
00281807020EXPA1
200
9.820
XLON
14/10/2021
13:43:08
00281807021EXPA1
105
9.820
XLON
14/10/2021
13:43:08
00281807022EXPA1
374
9.826
XLON
14/10/2021
13:44:51
00281807594EXPA1
100
9.826
XLON
14/10/2021
13:44:54
00281807625EXPA1
468
9.826
XLON
14/10/2021
13:44:54
00281807627EXPA1
274
9.822
XLON
14/10/2021
13:45:18
00281807814EXPA1
80
9.822
XLON
14/10/2021
13:45:18
00281807815EXPA1
47
9.822
XLON
14/10/2021
13:45:18
00281807816EXPA1
2
9.840
XLON
14/10/2021
13:46:44
00281808251EXPA1
319
9.842
XLON
14/10/2021
13:46:44
00281808252EXPA1
1303
9.842
XLON
14/10/2021
13:46:44
00281808253EXPA1
111
9.834
XLON
14/10/2021
13:50:07
00281809559EXPA1
171
9.834
XLON
14/10/2021
13:50:07
00281809560EXPA1
494
9.830
XLON
14/10/2021
13:50:15
00281809626EXPA1
107
9.828
XLON
14/10/2021
13:51:40
00281810145EXPA1
200
9.828
XLON
14/10/2021
13:51:40
00281810146EXPA1
135
9.828
XLON
14/10/2021
13:51:40
00281810147EXPA1
200
9.828
XLON
14/10/2021
13:53:03
00281810676EXPA1
200
9.828
XLON
14/10/2021
13:53:03
00281810678EXPA1
200
9.828
XLON
14/10/2021
13:53:24
00281810785EXPA1
410
9.824
XLON
14/10/2021
13:53:31
00281810899EXPA1
32
9.828
XLON
14/10/2021
13:54:42
00281811326EXPA1
838
9.828
XLON
14/10/2021
13:54:42
00281811328EXPA1
200
9.826
XLON
14/10/2021
13:55:27
00281811549EXPA1
267
9.826
XLON
14/10/2021
13:56:21
00281811908EXPA1
657
9.826
XLON
14/10/2021
13:56:21
00281811909EXPA1
337
9.826
XLON
14/10/2021
13:57:09
00281812189EXPA1
125
9.826
XLON
14/10/2021
13:57:09
00281812190EXPA1
89
9.826
XLON
14/10/2021
13:57:09
00281812191EXPA1
73
9.832
XLON
14/10/2021
13:58:12
00281812561EXPA1
27
9.832
XLON
14/10/2021
13:58:12
00281812562EXPA1
285
9.832
XLON
14/10/2021
13:58:12
00281812563EXPA1
1050
9.834
XLON
14/10/2021
13:58:57
00281812826EXPA1
790
9.846
XLON
14/10/2021
14:00:12
00281813376EXPA1
296
9.848
XLON
14/10/2021
14:01:11
00281813734EXPA1
133
9.848
XLON
14/10/2021
14:01:11
00281813735EXPA1
131
9.848
XLON
14/10/2021
14:01:59
00281814035EXPA1
200
9.848
XLON
14/10/2021
14:02:08
00281814119EXPA1
250
9.848
XLON
14/10/2021
14:03:04
00281814551EXPA1
814
9.848
XLON
14/10/2021
14:03:04
00281814553EXPA1
319
9.848
XLON
14/10/2021
14:03:04
00281814554EXPA1
899
9.848
XLON
14/10/2021
14:03:19
00281814687EXPA1
121
9.850
XLON
14/10/2021
14:04:32
00281815138EXPA1
57
9.850
XLON
14/10/2021
14:04:32
00281815139EXPA1
178
9.850
XLON
14/10/2021
14:04:32
00281815141EXPA1
221
9.850
XLON
14/10/2021
14:04:47
00281815254EXPA1
643
9.850
XLON
14/10/2021
14:04:47
00281815255EXPA1
716
9.854
XLON
14/10/2021
14:05:45
00281815741EXPA1
200
9.848
XLON
14/10/2021
14:06:37
00281816182EXPA1
380
9.848
XLON
14/10/2021
14:06:37
00281816183EXPA1
127
9.848
XLON
14/10/2021
14:06:37
00281816185EXPA1
270
9.850
XLON
14/10/2021
14:07:37
00281816624EXPA1
200
9.850
XLON
14/10/2021
14:07:37
00281816626EXPA1
115
9.850
XLON
14/10/2021
14:07:37
00281816627EXPA1
59
9.850
XLON
14/10/2021
14:07:37
00281816630EXPA1
161
9.850
XLON
14/10/2021
14:07:49
00281816706EXPA1
759
9.850
XLON
14/10/2021
14:09:12
00281817369EXPA1
272
9.852
XLON
14/10/2021
14:10:32
00281817932EXPA1
34
9.852
XLON
14/10/2021
14:10:32
00281817933EXPA1
357
9.854
XLON
14/10/2021
14:11:35
00281818358EXPA1
200
9.854
XLON
14/10/2021
14:11:35
00281818359EXPA1
23
9.854
XLON
14/10/2021
14:11:35
00281818360EXPA1
33
9.854
XLON
14/10/2021
14:11:35
00281818361EXPA1
832
9.854
XLON
14/10/2021
14:11:35
00281818362EXPA1
1442
9.856
XLON
14/10/2021
14:13:35
00281819058EXPA1
200
9.862
XLON
14/10/2021
14:15:14
00281819886EXPA1
32
9.862
XLON
14/10/2021
14:15:14
00281819887EXPA1
113
9.862
XLON
14/10/2021
14:15:14
00281819890EXPA1
527
9.862
XLON
14/10/2021
14:15:14
00281819891EXPA1
113
9.862
XLON
14/10/2021
14:15:14
00281819893EXPA1
230
9.858
XLON
14/10/2021
14:16:50
00281820515EXPA1
230
9.858
XLON
14/10/2021
14:16:50
00281820516EXPA1
540
9.868
XLON
14/10/2021
14:17:24
00281820888EXPA1
981
9.868
XLON
14/10/2021
14:17:24
00281820889EXPA1
200
9.868
XLON
14/10/2021
14:17:24
00281820890EXPA1
200
9.868
XLON
14/10/2021
14:17:24
00281820891EXPA1
161
9.868
XLON
14/10/2021
14:17:24
00281820892EXPA1
488
9.860
XLON
14/10/2021
14:19:09
00281821696EXPA1
643
9.860
XLON
14/10/2021
14:19:09
00281821697EXPA1
104
9.858
XLON
14/10/2021
14:20:57
00281822619EXPA1
144
9.858
XLON
14/10/2021
14:20:57
00281822620EXPA1
200
9.858
XLON
14/10/2021
14:20:57
00281822621EXPA1
200
9.858
XLON
14/10/2021
14:20:57
00281822626EXPA1
45
9.858
XLON
14/10/2021
14:20:57
00281822627EXPA1
311
9.858
XLON
14/10/2021
14:20:57
00281822628EXPA1
437
9.858
XLON
14/10/2021
14:21:48
00281822940EXPA1
516
9.860
XLON
14/10/2021
14:22:20
00281823297EXPA1
132
9.858
XLON
14/10/2021
14:23:33
00281823817EXPA1
110
9.858
XLON
14/10/2021
14:23:33
00281823818EXPA1
55
9.860
XLON
14/10/2021
14:24:29
00281824399EXPA1
239
9.860
XLON
14/10/2021
14:24:29
00281824400EXPA1
680
9.860
XLON
14/10/2021
14:24:29
00281824403EXPA1
605
9.860
XLON
14/10/2021
14:24:29
00281824405EXPA1
380
9.860
XLON
14/10/2021
14:27:33
00281826270EXPA1
777
9.860
XLON
14/10/2021
14:27:42
00281826379EXPA1
124
9.862
XLON
14/10/2021
14:31:13
00281828226EXPA1
200
9.862
XLON
14/10/2021
14:31:13
00281828227EXPA1
200
9.862
XLON
14/10/2021
14:31:13
00281828229EXPA1
200
9.862
XLON
14/10/2021
14:31:13
00281828235EXPA1
78
9.862
XLON
14/10/2021
14:31:13
00281828239EXPA1
200
9.862
XLON
14/10/2021
14:31:13
00281828241EXPA1
200
9.862
XLON
14/10/2021
14:31:13
00281828242EXPA1
326
9.862
XLON
14/10/2021
14:31:14
00281828244EXPA1
518
9.862
XLON
14/10/2021
14:31:14
00281828245EXPA1
1286
9.866
XLON
14/10/2021
14:32:35
00281829013EXPA1
392
9.862
XLON
14/10/2021
14:34:04
00281830060EXPA1
46
9.862
XLON
14/10/2021
14:34:04
00281830061EXPA1
60
9.862
XLON
14/10/2021
14:34:04
00281830062EXPA1
747
9.862
XLON
14/10/2021
14:34:04
00281830065EXPA1
375
9.868
XLON
14/10/2021
14:35:39
00281831239EXPA1
936
9.868
XLON
14/10/2021
14:35:39
00281831241EXPA1
756
9.862
XLON
14/10/2021
14:37:22
00281832243EXPA1
348
9.874
XLON
14/10/2021
14:39:23
00281833078EXPA1
200
9.874
XLON
14/10/2021
14:39:23
00281833079EXPA1
200
9.874
XLON
14/10/2021
14:39:23
00281833080EXPA1
259
9.874
XLON
14/10/2021
14:39:23
00281833082EXPA1
200
9.874
XLON
14/10/2021
14:39:23
00281833083EXPA1
200
9.874
XLON
14/10/2021
14:39:23
00281833087EXPA1
153
9.874
XLON
14/10/2021
14:39:23
00281833089EXPA1
156
9.868
XLON
14/10/2021
14:40:10
00281833551EXPA1
62
9.868
XLON
14/10/2021
14:40:14
00281833576EXPA1
500
9.868
XLON
14/10/2021
14:40:32
00281833711EXPA1
215
9.868
XLON
14/10/2021
14:40:32
00281833712EXPA1
200
9.870
XLON
14/10/2021
14:41:25
00281834128EXPA1
249
9.870
XLON
14/10/2021
14:41:25
00281834129EXPA1
498
9.860
XLON
14/10/2021
14:42:49
00281835011EXPA1
915
9.856
XLON
14/10/2021
14:44:05
00281835747EXPA1
183
9.856
XLON
14/10/2021
14:44:05
00281835748EXPA1
372
9.856
XLON
14/10/2021
14:44:05
00281835749EXPA1
353
9.862
XLON
14/10/2021
14:45:40
00281836656EXPA1
769
9.862
XLON
14/10/2021
14:45:40
00281836659EXPA1
43
9.862
XLON
14/10/2021
14:45:40
00281836662EXPA1
418
9.856
XLON
14/10/2021
14:46:49
00281837112EXPA1
652
9.854
XLON
14/10/2021
14:47:27
00281837550EXPA1
237
9.854
XLON
14/10/2021
14:47:27
00281837552EXPA1
200
9.844
XLON
14/10/2021
14:48:32
00281838126EXPA1
289
9.844
XLON
14/10/2021
14:48:32
00281838127EXPA1
152
9.844
XLON
14/10/2021
14:48:32
00281838128EXPA1
652
9.844
XLON
14/10/2021
14:48:54
00281838273EXPA1
77
9.846
XLON
14/10/2021
14:50:38
00281839219EXPA1
2
9.846
XLON
14/10/2021
14:50:39
00281839220EXPA1
300
9.848
XLON
14/10/2021
14:50:51
00281839352EXPA1
103
9.848
XLON
14/10/2021
14:50:51
00281839356EXPA1
265
9.848
XLON
14/10/2021
14:50:51
00281839357EXPA1
115
9.848
XLON
14/10/2021
14:50:51
00281839358EXPA1
339
9.848
XLON
14/10/2021
14:50:51
00281839359EXPA1
157
9.848
XLON
14/10/2021
14:50:51
00281839360EXPA1
108
9.848
XLON
14/10/2021
14:50:51
00281839361EXPA1
132
9.852
XLON
14/10/2021
14:53:20
00281840731EXPA1
134
9.852
XLON
14/10/2021
14:53:20
00281840732EXPA1
43
9.852
XLON
14/10/2021
14:53:20
00281840740EXPA1
280
9.854
XLON
14/10/2021
14:54:31
00281841262EXPA1
369
9.866
XLON
14/10/2021
14:55:10
00281841628EXPA1
200
9.866
XLON
14/10/2021
14:55:10
00281841629EXPA1
311
9.866
XLON
14/10/2021
14:55:10
00281841630EXPA1
200
9.866
XLON
14/10/2021
14:55:10
00281841631EXPA1
200
9.866
XLON
14/10/2021
14:55:10
00281841632EXPA1
181
9.866
XLON
14/10/2021
14:55:10
00281841634EXPA1
343
9.864
XLON
14/10/2021
14:55:59
00281841989EXPA1
95
9.872
XLON
14/10/2021
14:56:44
00281842377EXPA1
6
9.872
XLON
14/10/2021
14:56:44
00281842378EXPA1
762
9.872
XLON
14/10/2021
14:56:44
00281842379EXPA1
551
9.868
XLON
14/10/2021
14:57:19
00281842803EXPA1
197
9.868
XLON
14/10/2021
14:59:03
00281843752EXPA1
507
9.866
XLON
14/10/2021
14:59:07
00281843808EXPA1
4
9.866
XLON
14/10/2021
14:59:19
00281843966EXPA1
230
9.866
XLON
14/10/2021
14:59:19
00281843967EXPA1
516
9.868
XLON
14/10/2021
15:00:05
00281845075EXPA1
96
9.868
XLON
14/10/2021
15:00:05
00281845076EXPA1
114
9.870
XLON
14/10/2021
15:00:51
00281845535EXPA1
420
9.868
XLON
14/10/2021
15:01:37
00281845880EXPA1
200
9.864
XLON
14/10/2021
15:02:39
00281846456EXPA1
113
9.864
XLON
14/10/2021
15:02:39
00281846457EXPA1
272
9.864
XLON
14/10/2021
15:02:39
00281846458EXPA1
159
9.864
XLON
14/10/2021
15:02:39
00281846459EXPA1
100
9.864
XLON
14/10/2021
15:04:20
00281847577EXPA1
100
9.864
XLON
14/10/2021
15:04:20
00281847579EXPA1
106
9.864
XLON
14/10/2021
15:04:20
00281847580EXPA1
100
9.864
XLON
14/10/2021
15:04:20
00281847581EXPA1
200
9.864
XLON
14/10/2021
15:04:23
00281847613EXPA1
100
9.864
XLON
14/10/2021
15:04:23
00281847614EXPA1
100
9.864
XLON
14/10/2021
15:04:23
00281847616EXPA1
100
9.864
XLON
14/10/2021
15:04:23
00281847617EXPA1
55
9.864
XLON
14/10/2021
15:04:30
00281847718EXPA1
63
9.864
XLON
14/10/2021
15:04:30
00281847720EXPA1
230
9.864
XLON
14/10/2021
15:05:12
00281848166EXPA1
192
9.864
XLON
14/10/2021
15:05:12
00281848167EXPA1
526
9.864
XLON
14/10/2021
15:05:12
00281848168EXPA1
111
9.864
XLON
14/10/2021
15:05:12
00281848169EXPA1
116
9.868
XLON
14/10/2021
15:06:39
00281848969EXPA1
266
9.868
XLON
14/10/2021
15:06:39
00281848970EXPA1
226
9.868
XLON
14/10/2021
15:07:39
00281849524EXPA1
90
9.868
XLON
14/10/2021
15:07:39
00281849525EXPA1
350
9.868
XLON
14/10/2021
15:07:39
00281849526EXPA1
36
9.868
XLON
14/10/2021
15:07:39
00281849527EXPA1
33
9.868
XLON
14/10/2021
15:07:39
00281849528EXPA1
6
9.868
XLON
14/10/2021
15:07:39
00281849529EXPA1
35
9.868
XLON
14/10/2021
15:07:39
00281849530EXPA1
298
9.868
XLON
14/10/2021
15:07:39
00281849531EXPA1
154
9.868
XLON
14/10/2021
15:08:43
00281849992EXPA1
200
9.868
XLON
14/10/2021
15:09:14
00281850169EXPA1
300
9.868
XLON
14/10/2021
15:09:14
00281850170EXPA1
552
9.866
XLON
14/10/2021
15:10:30
00281850678EXPA1
206
9.864
XLON
14/10/2021
15:11:45
00281851188EXPA1
178
9.862
XLON
14/10/2021
15:12:19
00281851391EXPA1
1489
9.870
XLON
14/10/2021
15:13:23
00281852014EXPA1
75
9.870
XLON
14/10/2021
15:13:23
00281852015EXPA1
765
9.860
XLON
14/10/2021
15:14:58
00281852748EXPA1
166
9.860
XLON
14/10/2021
15:14:58
00281852749EXPA1
240
9.860
XLON
14/10/2021
15:14:58
00281852750EXPA1
1351
9.860
XLON
14/10/2021
15:16:23
00281853513EXPA1
152
9.870
XLON
14/10/2021
15:19:07
00281854915EXPA1
499
9.870
XLON
14/10/2021
15:19:46
00281855437EXPA1
80
9.866
XLON
14/10/2021
15:20:50
00281856198EXPA1
68
9.866
XLON
14/10/2021
15:20:50
00281856199EXPA1
396
9.866
XLON
14/10/2021
15:20:51
00281856200EXPA1
1000
9.864
XLON
14/10/2021
15:21:37
00281856680EXPA1
398
9.864
XLON
14/10/2021
15:21:37
00281856681EXPA1
388
9.860
XLON
14/10/2021
15:23:12
00281857567EXPA1
351
9.860
XLON
14/10/2021
15:23:12
00281857568EXPA1
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.ENDPOSDKQBDABDDCKD
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