REG - WPP PLC - Transaction in Own Shares
RNS Number : 8917GWPP PLC20 March 2020WPP PLC - Transaction in Own Shares
WPP plc
ISIN: JE00B8KF9B49
19 March 2020
WPP plc (the "Company")
Transaction in Own Shares
The Company announces that on 19 March 2020 it had purchased a total of 475,115 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.
London Stock Exchange
Chi-X Europe
BATS Europe
Turquoise
Number of ordinary shares purchased
475,115
-
-
-
Highest price paid (per ordinary share)
£ 5.1000
-
-
-
Lowest price paid (per ordinary share)
£ 4.6900
-
-
-
Volume weighted average price paid (per ordinary share)
£ 4.9462
-
-
-
The purchases form part of the Company's share buyback programme announced on 28 February 2020.
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 1,296,079,242 ordinary shares.
The Company holds 70,750,170 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 1,225,329,072 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 Goldman Sachs International 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
Goldman Sachs International
Intermediary Code
GSILGB2XXXX
Timezone
GMT
Currency
GBP
Date of Transaction
Number of Shares
Price Per Share (GBP)
Trading Venue
Time of Transaction
Transaction Reference Number
19/03/2020
817
£ 4.9070
XLON
08:00:10
CONCBB167720200319E
19/03/2020
702
£ 4.9060
XLON
08:00:15
CONCBB196020200319E
19/03/2020
582
£ 4.9070
XLON
08:00:15
CONCBB196220200319E
19/03/2020
254
£ 4.9030
XLON
08:00:31
CONCBB246620200319E
19/03/2020
385
£ 4.9030
XLON
08:00:31
CONCBB246820200319E
19/03/2020
163
£ 5.0140
XLON
08:05:09
CONCBB436420200319E
19/03/2020
168
£ 5.0140
XLON
08:05:16
CONCBB442720200319E
19/03/2020
136
£ 5.0140
XLON
08:05:28
CONCBB451620200319E
19/03/2020
173
£ 5.0140
XLON
08:05:28
CONCBB451820200319E
19/03/2020
356
£ 5.0140
XLON
08:05:36
CONCBB458120200319E
19/03/2020
19
£ 4.9900
XLON
08:05:55
CONCBB477620200319E
19/03/2020
19
£ 4.9900
XLON
08:05:56
CONCBB479420200319E
19/03/2020
19
£ 4.9900
XLON
08:05:57
CONCBB480020200319E
19/03/2020
19
£ 4.9900
XLON
08:05:58
CONCBB481120200319E
19/03/2020
27
£ 4.9920
XLON
08:05:59
CONCBB481920200319E
19/03/2020
19
£ 4.9920
XLON
08:05:59
CONCBB482520200319E
19/03/2020
631
£ 4.9740
XLON
08:06:32
CONCBB515020200319E
19/03/2020
974
£ 4.9580
XLON
08:06:32
CONCBB517320200319E
19/03/2020
176
£ 4.9340
XLON
08:06:44
CONCBB528920200319E
19/03/2020
1,546
£ 4.8990
XLON
08:08:25
CONCBB593020200319E
19/03/2020
559
£ 4.9010
XLON
08:09:03
CONCBB617520200319E
19/03/2020
389
£ 4.9410
XLON
08:11:05
CONCBB721620200319E
19/03/2020
1,515
£ 4.9330
XLON
08:12:55
CONCBB788520200319E
19/03/2020
1,676
£ 4.9340
XLON
08:13:02
CONCBB806920200319E
19/03/2020
578
£ 4.9140
XLON
08:13:36
CONCBB830520200319E
19/03/2020
183
£ 4.9110
XLON
08:13:57
CONCBB848820200319E
19/03/2020
200
£ 4.9110
XLON
08:13:57
CONCBB849020200319E
19/03/2020
548
£ 4.8950
XLON
08:14:40
CONCBB879720200319E
19/03/2020
228
£ 4.9830
XLON
08:20:28
CONCBB1237920200319E
19/03/2020
640
£ 4.9830
XLON
08:20:28
CONCBB1238220200319E
19/03/2020
639
£ 4.9850
XLON
08:20:35
CONCBB1248320200319E
19/03/2020
775
£ 5.0380
XLON
08:21:00
CONCBB1293620200319E
19/03/2020
35
£ 5.0940
XLON
08:43:19
CONCBB2330720200319E
19/03/2020
28
£ 5.0960
XLON
08:43:20
CONCBB2331820200319E
19/03/2020
225
£ 5.0960
XLON
08:43:20
CONCBB2332120200319E
19/03/2020
103
£ 5.0960
XLON
08:43:20
CONCBB2332320200319E
19/03/2020
690
£ 5.1000
XLON
08:43:31
CONCBB2341720200319E
19/03/2020
461
£ 5.1000
XLON
08:43:34
CONCBB2345720200319E
19/03/2020
430
£ 5.1000
XLON
08:45:27
CONCBB2482720200319E
19/03/2020
436
£ 5.1000
XLON
08:45:27
CONCBB2482920200319E
19/03/2020
399
£ 5.1000
XLON
08:45:34
CONCBB2492620200319E
19/03/2020
391
£ 5.1000
XLON
08:45:39
CONCBB2497920200319E
19/03/2020
459
£ 5.0960
XLON
08:45:58
CONCBB2524420200319E
19/03/2020
368
£ 5.0960
XLON
08:46:20
CONCBB2550520200319E
19/03/2020
211
£ 5.0740
XLON
08:47:04
CONCBB2598220200319E
19/03/2020
800
£ 5.0900
XLON
08:47:34
CONCBB2639020200319E
19/03/2020
414
£ 5.0900
XLON
08:48:10
CONCBB2688320200319E
19/03/2020
542
£ 5.0760
XLON
08:49:06
CONCBB2773920200319E
19/03/2020
382
£ 5.0700
XLON
08:50:09
CONCBB2856820200319E
19/03/2020
387
£ 5.0700
XLON
08:50:09
CONCBB2857420200319E
19/03/2020
368
£ 5.0860
XLON
08:50:34
CONCBB2903220200319E
19/03/2020
1,122
£ 5.0680
XLON
08:51:49
CONCBB3021520200319E
19/03/2020
579
£ 5.0740
XLON
08:52:54
CONCBB3115020200319E
19/03/2020
1,292
£ 5.0740
XLON
08:54:37
CONCBB3260520200319E
19/03/2020
376
£ 5.0740
XLON
08:54:44
CONCBB3266620200319E
19/03/2020
277
£ 5.1000
XLON
08:58:50
CONCBB3622520200319E
19/03/2020
550
£ 5.1000
XLON
08:58:52
CONCBB3627020200319E
19/03/2020
758
£ 5.1000
XLON
08:58:52
CONCBB3627220200319E
19/03/2020
827
£ 5.1000
XLON
08:58:52
CONCBB3627420200319E
19/03/2020
474
£ 5.0880
XLON
08:58:56
CONCBB3629320200319E
19/03/2020
443
£ 5.0980
XLON
08:59:38
CONCBB3681720200319E
19/03/2020
400
£ 5.0760
XLON
08:59:38
CONCBB3682520200319E
19/03/2020
340
£ 5.0760
XLON
08:59:38
CONCBB3682720200319E
19/03/2020
447
£ 5.0460
XLON
09:01:36
CONCBB3911620200319E
19/03/2020
438
£ 5.0460
XLON
09:01:36
CONCBB3912620200319E
19/03/2020
95
£ 5.0340
XLON
09:01:55
CONCBB3942120200319E
19/03/2020
312
£ 5.0340
XLON
09:01:55
CONCBB3942320200319E
19/03/2020
190
£ 5.0220
XLON
09:02:31
CONCBB3990620200319E
19/03/2020
389
£ 5.0200
XLON
09:02:41
CONCBB4002020200319E
19/03/2020
1,295
£ 5.0180
XLON
09:06:10
CONCBB4327220200319E
19/03/2020
1,097
£ 5.0580
XLON
09:08:36
CONCBB4529520200319E
19/03/2020
614
£ 5.0580
XLON
09:09:09
CONCBB4575120200319E
19/03/2020
301
£ 5.0620
XLON
09:09:46
CONCBB4621220200319E
19/03/2020
109
£ 5.0940
XLON
09:12:19
CONCBB4825220200319E
19/03/2020
509
£ 5.0980
XLON
09:12:36
CONCBB4850920200319E
19/03/2020
430
£ 5.0980
XLON
09:12:36
CONCBB4851120200319E
19/03/2020
1,480
£ 5.0920
XLON
09:13:22
CONCBB4899220200319E
19/03/2020
283
£ 5.0840
XLON
09:14:36
CONCBB5004420200319E
19/03/2020
149
£ 5.0840
XLON
09:14:36
CONCBB5004720200319E
19/03/2020
513
£ 5.0860
XLON
09:15:50
CONCBB5100520200319E
19/03/2020
424
£ 5.0860
XLON
09:16:02
CONCBB5117220200319E
19/03/2020
646
£ 5.0800
XLON
09:18:23
CONCBB5283620200319E
19/03/2020
461
£ 5.0720
XLON
09:19:35
CONCBB5384020200319E
19/03/2020
406
£ 5.0580
XLON
09:20:39
CONCBB5479420200319E
19/03/2020
218
£ 5.0660
XLON
09:23:01
CONCBB5640220200319E
19/03/2020
348
£ 5.0660
XLON
09:23:01
CONCBB5640420200319E
19/03/2020
808
£ 5.0480
XLON
09:23:26
CONCBB5680220200319E
19/03/2020
446
£ 5.0480
XLON
09:23:26
CONCBB5680620200319E
19/03/2020
392
£ 5.0400
XLON
09:24:24
CONCBB5761120200319E
19/03/2020
543
£ 5.0560
XLON
09:24:52
CONCBB5818020200319E
19/03/2020
598
£ 5.0600
XLON
09:25:14
CONCBB5855620200319E
19/03/2020
369
£ 5.0540
XLON
09:25:23
CONCBB5864820200319E
19/03/2020
694
£ 5.0540
XLON
09:25:23
CONCBB5865420200319E
19/03/2020
1,298
£ 5.0560
XLON
09:26:01
CONCBB5917220200319E
19/03/2020
513
£ 5.0540
XLON
09:26:23
CONCBB5949920200319E
19/03/2020
400
£ 5.0480
XLON
09:29:19
CONCBB6219720200319E
19/03/2020
169
£ 5.0480
XLON
09:29:19
CONCBB6219920200319E
19/03/2020
344
£ 5.0500
XLON
09:29:19
CONCBB6220120200319E
19/03/2020
582
£ 5.0400
XLON
09:29:57
CONCBB6284520200319E
19/03/2020
436
£ 5.0360
XLON
09:30:15
CONCBB6322620200319E
19/03/2020
567
£ 5.0300
XLON
09:30:31
CONCBB6335620200319E
19/03/2020
389
£ 5.0260
XLON
09:30:37
CONCBB6342920200319E
19/03/2020
1,375
£ 5.0260
XLON
09:30:37
CONCBB6344220200319E
19/03/2020
558
£ 5.0260
XLON
09:31:50
CONCBB6465420200319E
19/03/2020
116
£ 5.0260
XLON
09:31:52
CONCBB6467920200319E
19/03/2020
466
£ 5.0260
XLON
09:31:52
CONCBB6468120200319E
19/03/2020
77
£ 5.0500
XLON
09:32:33
CONCBB6549120200319E
19/03/2020
286
£ 5.0500
XLON
09:32:33
CONCBB6549320200319E
19/03/2020
267
£ 5.0500
XLON
09:32:33
CONCBB6549720200319E
19/03/2020
1,584
£ 5.0480
XLON
09:33:33
CONCBB6620520200319E
19/03/2020
1,195
£ 5.0500
XLON
09:34:20
CONCBB6665820200319E
19/03/2020
723
£ 5.0500
XLON
09:35:14
CONCBB6726920200319E
19/03/2020
595
£ 5.0380
XLON
09:36:25
CONCBB6812920200319E
19/03/2020
681
£ 5.0340
XLON
09:37:37
CONCBB6903320200319E
19/03/2020
527
£ 5.0100
XLON
09:39:00
CONCBB7001420200319E
19/03/2020
514
£ 5.0000
XLON
09:39:40
CONCBB7044420200319E
19/03/2020
444
£ 4.9820
XLON
09:40:55
CONCBB7118320200319E
19/03/2020
457
£ 4.9730
XLON
09:41:24
CONCBB7149220200319E
19/03/2020
927
£ 4.9720
XLON
09:52:11
CONCBB7833520200319E
19/03/2020
737
£ 4.9720
XLON
09:52:24
CONCBB7858020200319E
19/03/2020
737
£ 4.9720
XLON
09:52:24
CONCBB7858220200319E
19/03/2020
409
£ 4.9660
XLON
09:52:29
CONCBB7860720200319E
19/03/2020
400
£ 4.9680
XLON
09:56:20
CONCBB8118620200319E
19/03/2020
243
£ 4.9680
XLON
09:56:20
CONCBB8118820200319E
19/03/2020
355
£ 4.9680
XLON
09:56:20
CONCBB8119020200319E
19/03/2020
84
£ 4.9690
XLON
09:56:21
CONCBB8120020200319E
19/03/2020
259
£ 4.9690
XLON
09:56:21
CONCBB8120220200319E
19/03/2020
128
£ 4.9730
XLON
09:56:37
CONCBB8133220200319E
19/03/2020
471
£ 4.9730
XLON
09:56:37
CONCBB8133420200319E
19/03/2020
298
£ 4.9730
XLON
09:56:37
CONCBB8133620200319E
19/03/2020
133
£ 4.9750
XLON
09:56:43
CONCBB8156720200319E
19/03/2020
67
£ 4.9760
XLON
09:56:47
CONCBB8160720200319E
19/03/2020
138
£ 4.9760
XLON
09:56:47
CONCBB8161020200319E
19/03/2020
138
£ 4.9930
XLON
09:58:39
CONCBB8288520200319E
19/03/2020
236
£ 4.9990
XLON
09:58:57
CONCBB8308920200319E
19/03/2020
184
£ 5.0080
XLON
10:01:29
CONCBB8457120200319E
19/03/2020
339
£ 5.0080
XLON
10:01:29
CONCBB8457320200319E
19/03/2020
1,138
£ 4.9900
XLON
10:04:09
CONCBB8629620200319E
19/03/2020
683
£ 4.9900
XLON
10:04:12
CONCBB8632020200319E
19/03/2020
447
£ 5.0000
XLON
10:04:13
CONCBB8633120200319E
19/03/2020
328
£ 5.0000
XLON
10:04:14
CONCBB8638520200319E
19/03/2020
1,041
£ 4.9930
XLON
10:04:56
CONCBB8674120200319E
19/03/2020
495
£ 5.0060
XLON
10:04:59
CONCBB8677720200319E
19/03/2020
1,432
£ 5.0060
XLON
10:04:59
CONCBB8677920200319E
19/03/2020
182
£ 5.0060
XLON
10:04:59
CONCBB8678320200319E
19/03/2020
428
£ 5.0060
XLON
10:04:59
CONCBB8678520200319E
19/03/2020
1,407
£ 4.9940
XLON
10:05:42
CONCBB8743520200319E
19/03/2020
900
£ 4.9940
XLON
10:05:43
CONCBB8744820200319E
19/03/2020
234
£ 4.9940
XLON
10:05:43
CONCBB8745020200319E
19/03/2020
304
£ 4.9950
XLON
10:05:45
CONCBB8749020200319E
19/03/2020
262
£ 4.9950
XLON
10:05:45
CONCBB8749220200319E
19/03/2020
709
£ 4.9950
XLON
10:05:45
CONCBB8749420200319E
19/03/2020
648
£ 4.9950
XLON
10:05:47
CONCBB8751920200319E
19/03/2020
104
£ 4.9990
XLON
10:05:55
CONCBB8757420200319E
19/03/2020
363
£ 4.9990
XLON
10:05:55
CONCBB8757620200319E
19/03/2020
450
£ 4.9950
XLON
10:05:59
CONCBB8765620200319E
19/03/2020
402
£ 4.9950
XLON
10:06:00
CONCBB8765920200319E
19/03/2020
417
£ 4.9950
XLON
10:06:00
CONCBB8766920200319E
19/03/2020
771
£ 4.9970
XLON
10:06:03
CONCBB8770320200319E
19/03/2020
527
£ 4.9920
XLON
10:06:04
CONCBB8771720200319E
19/03/2020
425
£ 4.9950
XLON
10:06:05
CONCBB8773120200319E
19/03/2020
50
£ 4.9870
XLON
10:06:08
CONCBB8775620200319E
19/03/2020
895
£ 4.9870
XLON
10:06:08
CONCBB8775820200319E
19/03/2020
791
£ 4.9730
XLON
10:07:04
CONCBB8849820200319E
19/03/2020
497
£ 4.9760
XLON
10:09:12
CONCBB9019620200319E
19/03/2020
284
£ 4.9760
XLON
10:09:12
CONCBB9019820200319E
19/03/2020
383
£ 4.9770
XLON
10:09:12
CONCBB9020020200319E
19/03/2020
575
£ 4.9760
XLON
10:09:15
CONCBB9022520200319E
19/03/2020
460
£ 4.9760
XLON
10:09:15
CONCBB9022720200319E
19/03/2020
400
£ 4.9770
XLON
10:09:15
CONCBB9022920200319E
19/03/2020
854
£ 4.9770
XLON
10:09:23
CONCBB9028020200319E
19/03/2020
373
£ 4.9730
XLON
10:09:27
CONCBB9031320200319E
19/03/2020
1,407
£ 4.9710
XLON
10:09:45
CONCBB9047120200319E
19/03/2020
42
£ 4.9710
XLON
10:09:45
CONCBB9047320200319E
19/03/2020
732
£ 4.9670
XLON
10:09:46
CONCBB9048820200319E
19/03/2020
989
£ 4.9790
XLON
10:09:57
CONCBB9061220200319E
19/03/2020
1,259
£ 4.9730
XLON
10:10:04
CONCBB9064320200319E
19/03/2020
393
£ 4.9730
XLON
10:10:09
CONCBB9069120200319E
19/03/2020
1,019
£ 4.9600
XLON
10:10:15
CONCBB9083920200319E
19/03/2020
253
£ 4.9620
XLON
10:10:15
CONCBB9084120200319E
19/03/2020
552
£ 4.9390
XLON
10:11:09
CONCBB9132820200319E
19/03/2020
445
£ 4.8900
XLON
10:13:40
CONCBB9286320200319E
19/03/2020
589
£ 4.8900
XLON
10:13:49
CONCBB9291620200319E
19/03/2020
226
£ 4.8780
XLON
10:14:54
CONCBB9352820200319E
19/03/2020
95
£ 4.8830
XLON
10:15:15
CONCBB9378020200319E
19/03/2020
348
£ 4.8830
XLON
10:15:15
CONCBB9378220200319E
19/03/2020
229
£ 4.8830
XLON
10:15:15
CONCBB9378420200319E
19/03/2020
177
£ 4.8830
XLON
10:15:15
CONCBB9378620200319E
19/03/2020
400
£ 4.8820
XLON
10:15:58
CONCBB9412720200319E
19/03/2020
85
£ 4.8820
XLON
10:15:58
CONCBB9412920200319E
19/03/2020
61
£ 4.8820
XLON
10:15:58
CONCBB9413120200319E
19/03/2020
420
£ 4.8670
XLON
10:16:04
CONCBB9422220200319E
19/03/2020
478
£ 4.8770
XLON
10:19:02
CONCBB9584220200319E
19/03/2020
400
£ 4.8780
XLON
10:19:39
CONCBB9624320200319E
19/03/2020
222
£ 4.8780
XLON
10:19:39
CONCBB9624520200319E
19/03/2020
426
£ 4.8820
XLON
10:19:41
CONCBB9630620200319E
19/03/2020
1,266
£ 4.8690
XLON
10:19:52
CONCBB9646620200319E
19/03/2020
468
£ 4.8530
XLON
10:20:34
CONCBB9690120200319E
19/03/2020
620
£ 4.8900
XLON
10:24:20
CONCBB9932520200319E
19/03/2020
984
£ 4.8890
XLON
10:24:48
CONCBB9981220200319E
19/03/2020
618
£ 4.8810
XLON
10:25:02
CONCBB9997620200319E
19/03/2020
314
£ 4.8810
XLON
10:25:02
CONCBB9997820200319E
19/03/2020
400
£ 4.8650
XLON
10:26:26
CONCBB10073020200319E
19/03/2020
596
£ 4.8650
XLON
10:26:26
CONCBB10073220200319E
19/03/2020
1,163
£ 4.8670
XLON
10:29:46
CONCBB10265720200319E
19/03/2020
623
£ 4.8670
XLON
10:29:46
CONCBB10267320200319E
19/03/2020
1,000
£ 4.8520
XLON
10:35:16
CONCBB10614320200319E
19/03/2020
26
£ 4.8520
XLON
10:35:16
CONCBB10614620200319E
19/03/2020
729
£ 4.8460
XLON
10:35:16
CONCBB10617920200319E
19/03/2020
230
£ 4.8460
XLON
10:35:16
CONCBB10618120200319E
19/03/2020
1,227
£ 4.8420
XLON
10:36:32
CONCBB10696620200319E
19/03/2020
1,407
£ 4.8450
XLON
10:36:33
CONCBB10697020200319E
19/03/2020
1,036
£ 4.8370
XLON
10:36:36
CONCBB10698420200319E
19/03/2020
936
£ 4.8440
XLON
10:36:38
CONCBB10702220200319E
19/03/2020
739
£ 4.8440
XLON
10:36:40
CONCBB10703120200319E
19/03/2020
391
£ 4.8450
XLON
10:36:43
CONCBB10708620200319E
19/03/2020
653
£ 4.8420
XLON
10:36:53
CONCBB10713020200319E
19/03/2020
9
£ 4.8420
XLON
10:36:53
CONCBB10713720200319E
19/03/2020
418
£ 4.8320
XLON
10:37:16
CONCBB10740620200319E
19/03/2020
466
£ 4.8290
XLON
10:37:21
CONCBB10750220200319E
19/03/2020
614
£ 4.8290
XLON
10:37:21
CONCBB10750420200319E
19/03/2020
216
£ 4.8400
XLON
10:45:04
CONCBB11234420200319E
19/03/2020
199
£ 4.8400
XLON
10:45:04
CONCBB11234620200319E
19/03/2020
178
£ 4.8400
XLON
10:45:04
CONCBB11234820200319E
19/03/2020
341
£ 4.8250
XLON
10:47:06
CONCBB11327220200319E
19/03/2020
1,360
£ 4.8190
XLON
10:47:27
CONCBB11355620200319E
19/03/2020
402
£ 4.8190
XLON
10:47:45
CONCBB11374720200319E
19/03/2020
400
£ 4.8410
XLON
10:50:14
CONCBB11590320200319E
19/03/2020
220
£ 4.8420
XLON
10:50:19
CONCBB11593020200319E
19/03/2020
143
£ 4.8420
XLON
10:50:19
CONCBB11593220200319E
19/03/2020
228
£ 4.8470
XLON
10:52:13
CONCBB11703620200319E
19/03/2020
532
£ 4.8470
XLON
10:52:13
CONCBB11703820200319E
19/03/2020
228
£ 4.8470
XLON
10:52:13
CONCBB11704020200319E
19/03/2020
258
£ 4.8540
XLON
10:53:31
CONCBB11783920200319E
19/03/2020
233
£ 4.8540
XLON
10:53:31
CONCBB11784120200319E
19/03/2020
264
£ 4.8530
XLON
10:55:05
CONCBB11844120200319E
19/03/2020
102
£ 4.8530
XLON
10:55:05
CONCBB11844320200319E
19/03/2020
249
£ 4.8750
XLON
10:56:20
CONCBB11931020200319E
19/03/2020
212
£ 4.8810
XLON
10:57:55
CONCBB12015120200319E
19/03/2020
204
£ 4.8810
XLON
10:57:55
CONCBB12015320200319E
19/03/2020
306
£ 4.8810
XLON
10:57:55
CONCBB12015520200319E
19/03/2020
231
£ 4.8740
XLON
10:58:22
CONCBB12044420200319E
19/03/2020
266
£ 4.8740
XLON
10:58:22
CONCBB12044620200319E
19/03/2020
131
£ 4.8690
XLON
10:58:22
CONCBB12044820200319E
19/03/2020
210
£ 4.8690
XLON
10:58:22
CONCBB12045020200319E
19/03/2020
155
£ 4.8810
XLON
10:58:55
CONCBB12070620200319E
19/03/2020
235
£ 4.8810
XLON
10:58:55
CONCBB12070820200319E
19/03/2020
519
£ 4.8730
XLON
10:59:21
CONCBB12091620200319E
19/03/2020
100
£ 4.8770
XLON
10:59:32
CONCBB12096720200319E
19/03/2020
143
£ 4.8840
XLON
10:59:49
CONCBB12110420200319E
19/03/2020
100
£ 4.8900
XLON
10:59:59
CONCBB12122020200319E
19/03/2020
234
£ 4.8900
XLON
11:00:01
CONCBB12123520200319E
19/03/2020
184
£ 4.8900
XLON
11:00:01
CONCBB12123720200319E
19/03/2020
100
£ 4.8870
XLON
11:00:05
CONCBB12127520200319E
19/03/2020
239
£ 4.8870
XLON
11:00:05
CONCBB12127720200319E
19/03/2020
166
£ 4.8870
XLON
11:00:09
CONCBB12129620200319E
19/03/2020
100
£ 4.8850
XLON
11:00:26
CONCBB12146020200319E
19/03/2020
173
£ 4.8850
XLON
11:00:26
CONCBB12146220200319E
19/03/2020
17
£ 4.9100
XLON
11:01:58
CONCBB12218220200319E
19/03/2020
341
£ 4.9100
XLON
11:01:58
CONCBB12218420200319E
19/03/2020
100
£ 4.9150
XLON
11:02:51
CONCBB12267020200319E
19/03/2020
166
£ 4.9150
XLON
11:02:51
CONCBB12267220200319E
19/03/2020
107
£ 4.9200
XLON
11:03:21
CONCBB12288920200319E
19/03/2020
191
£ 4.9200
XLON
11:03:21
CONCBB12289120200319E
19/03/2020
77
£ 4.9200
XLON
11:03:21
CONCBB12289320200319E
19/03/2020
148
£ 4.9170
XLON
11:03:27
CONCBB12301320200319E
19/03/2020
236
£ 4.9170
XLON
11:03:27
CONCBB12301520200319E
19/03/2020
286
£ 4.9180
XLON
11:03:27
CONCBB12301720200319E
19/03/2020
100
£ 4.9140
XLON
11:03:33
CONCBB12307820200319E
19/03/2020
218
£ 4.9140
XLON
11:03:33
CONCBB12308020200319E
19/03/2020
148
£ 4.9150
XLON
11:03:33
CONCBB12308820200319E
19/03/2020
967
£ 4.8940
XLON
11:04:54
CONCBB12381820200319E
19/03/2020
1,139
£ 4.8900
XLON
11:04:54
CONCBB12382220200319E
19/03/2020
396
£ 4.9580
XLON
11:09:16
CONCBB12551020200319E
19/03/2020
428
£ 4.9620
XLON
11:09:55
CONCBB12580620200319E
19/03/2020
289
£ 4.9600
XLON
11:10:23
CONCBB12606920200319E
19/03/2020
481
£ 4.9600
XLON
11:10:23
CONCBB12607120200319E
19/03/2020
142
£ 4.9660
XLON
11:10:25
CONCBB12609320200319E
19/03/2020
458
£ 4.9660
XLON
11:10:25
CONCBB12609520200319E
19/03/2020
124
£ 4.9660
XLON
11:10:25
CONCBB12609720200319E
19/03/2020
138
£ 4.9670
XLON
11:10:28
CONCBB12612720200319E
19/03/2020
16
£ 4.9670
XLON
11:10:28
CONCBB12613220200319E
19/03/2020
432
£ 4.9680
XLON
11:10:29
CONCBB12613420200319E
19/03/2020
986
£ 4.9490
XLON
11:10:29
CONCBB12613620200319E
19/03/2020
71
£ 4.9490
XLON
11:10:29
CONCBB12613820200319E
19/03/2020
262
£ 4.9490
XLON
11:10:29
CONCBB12614020200319E
19/03/2020
214
£ 4.9490
XLON
11:10:29
CONCBB12614220200319E
19/03/2020
424
£ 4.9500
XLON
11:10:31
CONCBB12614920200319E
19/03/2020
84
£ 4.9660
XLON
11:11:33
CONCBB12684820200319E
19/03/2020
478
£ 4.9660
XLON
11:11:33
CONCBB12685020200319E
19/03/2020
223
£ 4.9610
XLON
11:20:30
CONCBB13055220200319E
19/03/2020
235
£ 4.9610
XLON
11:20:30
CONCBB13055420200319E
19/03/2020
400
£ 4.9650
XLON
11:23:31
CONCBB13214120200319E
19/03/2020
22
£ 4.9660
XLON
11:23:31
CONCBB13214320200319E
19/03/2020
469
£ 4.9460
XLON
11:25:24
CONCBB13325520200319E
19/03/2020
402
£ 4.9460
XLON
11:25:24
CONCBB13325920200319E
19/03/2020
75
£ 4.9460
XLON
11:25:24
CONCBB13326120200319E
19/03/2020
555
£ 4.9330
XLON
11:27:55
CONCBB13469020200319E
19/03/2020
393
£ 4.9330
XLON
11:27:56
CONCBB13469220200319E
19/03/2020
159
£ 4.9330
XLON
11:27:56
CONCBB13469420200319E
19/03/2020
92
£ 4.9330
XLON
11:27:56
CONCBB13469620200319E
19/03/2020
400
£ 4.9300
XLON
11:27:56
CONCBB13470920200319E
19/03/2020
51
£ 4.9300
XLON
11:27:56
CONCBB13471120200319E
19/03/2020
373
£ 4.9330
XLON
11:27:58
CONCBB13471920200319E
19/03/2020
389
£ 4.9330
XLON
11:27:58
CONCBB13472120200319E
19/03/2020
415
£ 4.9320
XLON
11:28:01
CONCBB13474120200319E
19/03/2020
759
£ 4.9230
XLON
11:28:02
CONCBB13477120200319E
19/03/2020
390
£ 4.9230
XLON
11:28:37
CONCBB13506220200319E
19/03/2020
535
£ 4.9330
XLON
11:28:53
CONCBB13516920200319E
19/03/2020
802
£ 4.9330
XLON
11:28:58
CONCBB13520920200319E
19/03/2020
70
£ 4.9220
XLON
11:29:07
CONCBB13527920200319E
19/03/2020
917
£ 4.9220
XLON
11:29:08
CONCBB13530020200319E
19/03/2020
407
£ 4.9220
XLON
11:29:29
CONCBB13555720200319E
19/03/2020
529
£ 4.9220
XLON
11:29:38
CONCBB13562020200319E
19/03/2020
486
£ 4.9110
XLON
11:30:08
CONCBB13597020200319E
19/03/2020
591
£ 4.8960
XLON
11:31:01
CONCBB13641020200319E
19/03/2020
434
£ 4.8880
XLON
11:32:23
CONCBB13721320200319E
19/03/2020
396
£ 4.8640
XLON
11:32:58
CONCBB13768120200319E
19/03/2020
596
£ 4.8650
XLON
11:35:23
CONCBB13896520200319E
19/03/2020
6
£ 4.8650
XLON
11:35:43
CONCBB13918520200319E
19/03/2020
786
£ 4.8810
XLON
11:35:46
CONCBB13919820200319E
19/03/2020
260
£ 4.8690
XLON
11:36:07
CONCBB13935820200319E
19/03/2020
1,087
£ 4.8700
XLON
11:36:39
CONCBB13968720200319E
19/03/2020
475
£ 4.8700
XLON
11:36:39
CONCBB13968920200319E
19/03/2020
539
£ 4.8730
XLON
11:36:39
CONCBB13969120200319E
19/03/2020
404
£ 4.8550
XLON
11:36:40
CONCBB13969320200319E
19/03/2020
435
£ 4.8230
XLON
11:39:52
CONCBB14177820200319E
19/03/2020
413
£ 4.8050
XLON
11:40:31
CONCBB14222520200319E
19/03/2020
433
£ 4.8220
XLON
11:49:02
CONCBB14675420200319E
19/03/2020
142
£ 4.8220
XLON
11:49:02
CONCBB14675620200319E
19/03/2020
683
£ 4.8230
XLON
11:49:05
CONCBB14679020200319E
19/03/2020
365
£ 4.8380
XLON
11:49:07
CONCBB14679820200319E
19/03/2020
312
£ 4.8220
XLON
11:49:10
CONCBB14684120200319E
19/03/2020
100
£ 4.8220
XLON
11:49:10
CONCBB14684320200319E
19/03/2020
1,086
£ 4.8220
XLON
11:49:14
CONCBB14684720200319E
19/03/2020
581
£ 4.8150
XLON
11:49:14
CONCBB14685120200319E
19/03/2020
424
£ 4.8020
XLON
11:49:14
CONCBB14686120200319E
19/03/2020
882
£ 4.8090
XLON
11:54:11
CONCBB14947420200319E
19/03/2020
425
£ 4.8430
XLON
11:54:22
CONCBB14955420200319E
19/03/2020
526
£ 4.8330
XLON
11:57:05
CONCBB15076920200319E
19/03/2020
823
£ 4.8330
XLON
11:57:05
CONCBB15077120200319E
19/03/2020
364
£ 4.8440
XLON
11:57:56
CONCBB15109320200319E
19/03/2020
368
£ 4.8480
XLON
11:58:24
CONCBB15137320200319E
19/03/2020
379
£ 4.8480
XLON
11:58:24
CONCBB15137520200319E
19/03/2020
33
£ 4.8480
XLON
11:58:24
CONCBB15137720200319E
19/03/2020
429
£ 4.8430
XLON
12:04:03
CONCBB15428120200319E
19/03/2020
487
£ 4.8700
XLON
12:07:03
CONCBB15541120200319E
19/03/2020
1,180
£ 4.8550
XLON
12:08:27
CONCBB15612220200319E
19/03/2020
39
£ 4.8460
XLON
12:10:33
CONCBB15717520200319E
19/03/2020
489
£ 4.8460
XLON
12:10:33
CONCBB15717720200319E
19/03/2020
859
£ 4.8880
XLON
12:15:09
CONCBB15943520200319E
19/03/2020
242
£ 4.8870
XLON
12:15:33
CONCBB15959920200319E
19/03/2020
119
£ 4.8870
XLON
12:15:33
CONCBB15960120200319E
19/03/2020
1,159
£ 4.9020
XLON
12:16:08
CONCBB15982420200319E
19/03/2020
1,067
£ 4.9000
XLON
12:17:06
CONCBB16024420200319E
19/03/2020
526
£ 4.8900
XLON
12:17:11
CONCBB16037520200319E
19/03/2020
614
£ 4.8830
XLON
12:17:17
CONCBB16043320200319E
19/03/2020
685
£ 4.8970
XLON
12:18:14
CONCBB16085020200319E
19/03/2020
280
£ 4.9020
XLON
12:19:16
CONCBB16146620200319E
19/03/2020
232
£ 4.9020
XLON
12:19:16
CONCBB16146820200319E
19/03/2020
696
£ 4.9090
XLON
12:20:32
CONCBB16196020200319E
19/03/2020
504
£ 4.9120
XLON
12:23:09
CONCBB16324020200319E
19/03/2020
225
£ 4.9150
XLON
12:23:16
CONCBB16331220200319E
19/03/2020
164
£ 4.9150
XLON
12:23:16
CONCBB16331420200319E
19/03/2020
464
£ 4.9170
XLON
12:23:35
CONCBB16335720200319E
19/03/2020
3
£ 4.9170
XLON
12:23:36
CONCBB16337020200319E
19/03/2020
394
£ 4.9170
XLON
12:23:43
CONCBB16341220200319E
19/03/2020
664
£ 4.9210
XLON
12:23:48
CONCBB16343220200319E
19/03/2020
241
£ 4.9230
XLON
12:23:49
CONCBB16343620200319E
19/03/2020
1,549
£ 4.9180
XLON
12:24:22
CONCBB16359820200319E
19/03/2020
497
£ 4.9200
XLON
12:25:20
CONCBB16405320200319E
19/03/2020
400
£ 4.9200
XLON
12:25:30
CONCBB16412220200319E
19/03/2020
119
£ 4.9200
XLON
12:25:30
CONCBB16412420200319E
19/03/2020
140
£ 4.9280
XLON
12:27:25
CONCBB16492420200319E
19/03/2020
257
£ 4.9280
XLON
12:27:25
CONCBB16492620200319E
19/03/2020
582
£ 4.9370
XLON
12:29:54
CONCBB16646320200319E
19/03/2020
405
£ 4.9300
XLON
12:30:31
CONCBB16691320200319E
19/03/2020
508
£ 4.9340
XLON
12:30:34
CONCBB16693120200319E
19/03/2020
1,040
£ 4.9270
XLON
12:35:47
CONCBB16941720200319E
19/03/2020
235
£ 4.9170
XLON
12:36:01
CONCBB16947520200319E
19/03/2020
321
£ 4.9170
XLON
12:36:01
CONCBB16947720200319E
19/03/2020
592
£ 4.8770
XLON
12:39:07
CONCBB17115820200319E
19/03/2020
41
£ 4.8660
XLON
12:39:44
CONCBB17146820200319E
19/03/2020
378
£ 4.8660
XLON
12:39:44
CONCBB17147020200319E
19/03/2020
400
£ 4.8690
XLON
12:40:20
CONCBB17197620200319E
19/03/2020
11
£ 4.8670
XLON
12:43:53
CONCBB17408920200319E
19/03/2020
48
£ 4.8790
XLON
12:45:38
CONCBB17522520200319E
19/03/2020
48
£ 4.8790
XLON
12:45:38
CONCBB17522720200319E
19/03/2020
584
£ 4.8890
XLON
12:46:26
CONCBB17553620200319E
19/03/2020
354
£ 4.8920
XLON
12:46:28
CONCBB17557520200319E
19/03/2020
409
£ 4.8970
XLON
12:46:48
CONCBB17566620200319E
19/03/2020
484
£ 4.8930
XLON
12:47:03
CONCBB17584920200319E
19/03/2020
189
£ 4.9340
XLON
12:48:56
CONCBB17698620200319E
19/03/2020
19
£ 4.9260
XLON
12:49:03
CONCBB17706420200319E
19/03/2020
292
£ 4.9260
XLON
12:49:03
CONCBB17706620200319E
19/03/2020
232
£ 4.9260
XLON
12:49:03
CONCBB17706820200319E
19/03/2020
583
£ 4.9220
XLON
12:49:07
CONCBB17718720200319E
19/03/2020
188
£ 4.9220
XLON
12:49:07
CONCBB17719620200319E
19/03/2020
144
£ 4.9350
XLON
12:51:54
CONCBB17861020200319E
19/03/2020
226
£ 4.9350
XLON
12:51:54
CONCBB17861220200319E
19/03/2020
1,210
£ 4.9300
XLON
12:51:56
CONCBB17861820200319E
19/03/2020
741
£ 4.9270
XLON
12:51:56
CONCBB17863220200319E
19/03/2020
481
£ 4.9280
XLON
12:52:04
CONCBB17870320200319E
19/03/2020
1,753
£ 4.9170
XLON
12:52:29
CONCBB17890720200319E
19/03/2020
159
£ 4.9170
XLON
12:52:29
CONCBB17891120200319E
19/03/2020
433
£ 4.9170
XLON
12:52:29
CONCBB17891320200319E
19/03/2020
25
£ 4.9210
XLON
12:54:22
CONCBB17988920200319E
19/03/2020
244
£ 4.9210
XLON
12:54:22
CONCBB17989120200319E
19/03/2020
1,318
£ 4.9110
XLON
12:54:38
CONCBB18011120200319E
19/03/2020
478
£ 4.9010
XLON
12:54:47
CONCBB18028520200319E
19/03/2020
13
£ 4.8920
XLON
12:55:14
CONCBB18057320200319E
19/03/2020
6
£ 4.8920
XLON
12:55:14
CONCBB18057520200319E
19/03/2020
36
£ 4.8900
XLON
12:55:30
CONCBB18069520200319E
19/03/2020
328
£ 4.8900
XLON
12:55:30
CONCBB18069720200319E
19/03/2020
20
£ 4.8880
XLON
12:58:43
CONCBB18202020200319E
19/03/2020
544
£ 4.8880
XLON
12:59:04
CONCBB18210620200319E
19/03/2020
1,182
£ 4.8880
XLON
13:00:05
CONCBB18284220200319E
19/03/2020
563
£ 4.8880
XLON
13:00:05
CONCBB18286120200319E
19/03/2020
417
£ 4.8880
XLON
13:00:12
CONCBB18304220200319E
19/03/2020
732
£ 4.8790
XLON
13:00:17
CONCBB18311720200319E
19/03/2020
528
£ 4.8700
XLON
13:03:26
CONCBB18510520200319E
19/03/2020
714
£ 4.8700
XLON
13:03:26
CONCBB18513620200319E
19/03/2020
400
£ 4.8560
XLON
13:03:38
CONCBB18531220200319E
19/03/2020
410
£ 4.8450
XLON
13:03:47
CONCBB18538520200319E
19/03/2020
356
£ 4.8340
XLON
13:05:02
CONCBB18616820200319E
19/03/2020
33
£ 4.8320
XLON
13:07:20
CONCBB18746220200319E
19/03/2020
48
£ 4.8320
XLON
13:07:20
CONCBB18746420200319E
19/03/2020
48
£ 4.8430
XLON
13:09:05
CONCBB18855520200319E
19/03/2020
40
£ 4.8430
XLON
13:09:05
CONCBB18855720200319E
19/03/2020
1,085
£ 4.8350
XLON
13:11:36
CONCBB18969320200319E
19/03/2020
349
£ 4.8460
XLON
13:13:19
CONCBB19062320200319E
19/03/2020
95
£ 4.8460
XLON
13:13:19
CONCBB19062520200319E
19/03/2020
17
£ 4.8460
XLON
13:13:19
CONCBB19062720200319E
19/03/2020
47
£ 4.8370
XLON
13:13:35
CONCBB19080620200319E
19/03/2020
485
£ 4.8320
XLON
13:13:44
CONCBB19094220200319E
19/03/2020
400
£ 4.8310
XLON
13:14:46
CONCBB19138420200319E
19/03/2020
48
£ 4.8320
XLON
13:14:46
CONCBB19138620200319E
19/03/2020
48
£ 4.8320
XLON
13:14:46
CONCBB19138820200319E
19/03/2020
664
£ 4.8360
XLON
13:14:49
CONCBB19147120200319E
19/03/2020
406
£ 4.8360
XLON
13:14:49
CONCBB19147320200319E
19/03/2020
90
£ 4.8470
XLON
13:15:40
CONCBB19204920200319E
19/03/2020
282
£ 4.8470
XLON
13:15:40
CONCBB19205120200319E
19/03/2020
400
£ 4.8510
XLON
13:16:41
CONCBB19264920200319E
19/03/2020
114
£ 4.8510
XLON
13:16:41
CONCBB19265120200319E
19/03/2020
1,186
£ 4.8500
XLON
13:17:08
CONCBB19297620200319E
19/03/2020
389
£ 4.8550
XLON
13:17:17
CONCBB19305920200319E
19/03/2020
400
£ 4.8480
XLON
13:18:07
CONCBB19339320200319E
19/03/2020
364
£ 4.8490
XLON
13:18:07
CONCBB19339520200319E
19/03/2020
3
£ 4.8520
XLON
13:19:38
CONCBB19430420200319E
19/03/2020
48
£ 4.8520
XLON
13:19:38
CONCBB19430620200319E
19/03/2020
31
£ 4.8500
XLON
13:20:05
CONCBB19451020200319E
19/03/2020
48
£ 4.8500
XLON
13:20:13
CONCBB19463220200319E
19/03/2020
684
£ 4.8460
XLON
13:20:41
CONCBB19479120200319E
19/03/2020
477
£ 4.8480
XLON
13:21:45
CONCBB19541220200319E
19/03/2020
974
£ 4.8480
XLON
13:21:45
CONCBB19542720200319E
19/03/2020
97
£ 4.8550
XLON
13:22:14
CONCBB19576120200319E
19/03/2020
626
£ 4.8550
XLON
13:22:23
CONCBB19580920200319E
19/03/2020
241
£ 4.8530
XLON
13:22:33
CONCBB19592720200319E
19/03/2020
48
£ 4.8530
XLON
13:22:33
CONCBB19592920200319E
19/03/2020
937
£ 4.8510
XLON
13:22:39
CONCBB19603920200319E
19/03/2020
440
£ 4.8310
XLON
13:24:07
CONCBB19714320200319E
19/03/2020
479
£ 4.8230
XLON
13:24:09
CONCBB19716820200319E
19/03/2020
556
£ 4.8130
XLON
13:24:44
CONCBB19750220200319E
19/03/2020
352
£ 4.7930
XLON
13:26:12
CONCBB19849620200319E
19/03/2020
1,071
£ 4.7930
XLON
13:26:12
CONCBB19849820200319E
19/03/2020
1,390
£ 4.7890
XLON
13:28:15
CONCBB19967820200319E
19/03/2020
386
£ 4.7710
XLON
13:30:01
CONCBB20071020200319E
19/03/2020
306
£ 4.7680
XLON
13:30:04
CONCBB20079220200319E
19/03/2020
550
£ 4.7680
XLON
13:30:04
CONCBB20079420200319E
19/03/2020
843
£ 4.7650
XLON
13:30:35
CONCBB20135620200319E
19/03/2020
147
£ 4.7640
XLON
13:30:39
CONCBB20140020200319E
19/03/2020
866
£ 4.7640
XLON
13:30:39
CONCBB20140220200319E
19/03/2020
359
£ 4.7500
XLON
13:30:56
CONCBB20163420200319E
19/03/2020
15
£ 4.7610
XLON
13:31:22
CONCBB20214620200319E
19/03/2020
400
£ 4.7690
XLON
13:31:22
CONCBB20214820200319E
19/03/2020
221
£ 4.7700
XLON
13:31:22
CONCBB20215020200319E
19/03/2020
457
£ 4.7610
XLON
13:31:22
CONCBB20215220200319E
19/03/2020
400
£ 4.7690
XLON
13:31:22
CONCBB20215420200319E
19/03/2020
63
£ 4.7690
XLON
13:31:22
CONCBB20215620200319E
19/03/2020
312
£ 4.7700
XLON
13:31:22
CONCBB20215820200319E
19/03/2020
412
£ 4.7500
XLON
13:31:43
CONCBB20243620200319E
19/03/2020
860
£ 4.7340
XLON
13:31:57
CONCBB20266620200319E
19/03/2020
20
£ 4.7070
XLON
13:32:28
CONCBB20313720200319E
19/03/2020
906
£ 4.7070
XLON
13:32:28
CONCBB20314920200319E
19/03/2020
719
£ 4.7030
XLON
13:32:51
CONCBB20351620200319E
19/03/2020
161
£ 4.7030
XLON
13:32:51
CONCBB20351820200319E
19/03/2020
105
£ 4.7030
XLON
13:32:51
CONCBB20352020200319E
19/03/2020
821
£ 4.7230
XLON
13:34:25
CONCBB20493220200319E
19/03/2020
400
£ 4.7410
XLON
13:35:10
CONCBB20547420200319E
19/03/2020
587
£ 4.7410
XLON
13:35:10
CONCBB20547620200319E
19/03/2020
887
£ 4.7290
XLON
13:35:20
CONCBB20561420200319E
19/03/2020
669
£ 4.7250
XLON
13:36:12
CONCBB20632020200319E
19/03/2020
718
£ 4.7270
XLON
13:37:09
CONCBB20697120200319E
19/03/2020
70
£ 4.7240
XLON
13:39:27
CONCBB20868420200319E
19/03/2020
697
£ 4.7240
XLON
13:39:27
CONCBB20868620200319E
19/03/2020
381
£ 4.7060
XLON
13:39:28
CONCBB20870220200319E
19/03/2020
717
£ 4.7030
XLON
13:40:03
CONCBB20897220200319E
19/03/2020
1,158
£ 4.7050
XLON
13:40:55
CONCBB20966520200319E
19/03/2020
296
£ 4.7010
XLON
13:42:15
CONCBB21083620200319E
19/03/2020
334
£ 4.7010
XLON
13:42:15
CONCBB21083820200319E
19/03/2020
550
£ 4.6910
XLON
13:42:37
CONCBB21095320200319E
19/03/2020
122
£ 4.6910
XLON
13:42:37
CONCBB21095520200319E
19/03/2020
384
£ 4.6900
XLON
13:43:53
CONCBB21185720200319E
19/03/2020
400
£ 4.7010
XLON
13:44:23
CONCBB21210420200319E
19/03/2020
841
£ 4.7050
XLON
13:45:58
CONCBB21313020200319E
19/03/2020
183
£ 4.7050
XLON
13:45:58
CONCBB21313420200319E
19/03/2020
625
£ 4.7300
XLON
13:47:32
CONCBB21418220200319E
19/03/2020
601
£ 4.7490
XLON
13:48:27
CONCBB21485220200319E
19/03/2020
101
£ 4.7490
XLON
13:48:27
CONCBB21485420200319E
19/03/2020
139
£ 4.7490
XLON
13:48:27
CONCBB21485620200319E
19/03/2020
135
£ 4.7540
XLON
13:50:27
CONCBB21626820200319E
19/03/2020
81
£ 4.7540
XLON
13:50:27
CONCBB21627020200319E
19/03/2020
67
£ 4.7540
XLON
13:50:27
CONCBB21627220200319E
19/03/2020
189
£ 4.7540
XLON
13:50:27
CONCBB21627420200319E
19/03/2020
296
£ 4.7540
XLON
13:50:27
CONCBB21627620200319E
19/03/2020
591
£ 4.7570
XLON
13:50:33
CONCBB21635020200319E
19/03/2020
400
£ 4.7620
XLON
13:52:07
CONCBB21745520200319E
19/03/2020
397
£ 4.7870
XLON
13:52:27
CONCBB21774820200319E
19/03/2020
906
£ 4.7880
XLON
13:53:12
CONCBB21845820200319E
19/03/2020
286
£ 4.7880
XLON
13:53:12
CONCBB21846020200319E
19/03/2020
175
£ 4.7880
XLON
13:53:12
CONCBB21846220200319E
19/03/2020
562
£ 4.7880
XLON
13:53:12
CONCBB21849720200319E
19/03/2020
1,040
£ 4.7910
XLON
13:54:11
CONCBB21930920200319E
19/03/2020
129
£ 4.7910
XLON
13:54:11
CONCBB21931920200319E
19/03/2020
411
£ 4.7880
XLON
13:56:11
CONCBB22087720200319E
19/03/2020
217
£ 4.8120
XLON
13:57:35
CONCBB22254020200319E
19/03/2020
651
£ 4.8050
XLON
13:57:38
CONCBB22257920200319E
19/03/2020
930
£ 4.8050
XLON
13:57:38
CONCBB22258120200319E
19/03/2020
385
£ 4.8110
XLON
13:58:05
CONCBB22294520200319E
19/03/2020
1,363
£ 4.8010
XLON
13:58:33
CONCBB22334620200319E
19/03/2020
301
£ 4.8010
XLON
13:58:33
CONCBB22334820200319E
19/03/2020
1,534
£ 4.8220
XLON
14:00:07
CONCBB22487720200319E
19/03/2020
979
£ 4.8120
XLON
14:00:52
CONCBB22548620200319E
19/03/2020
426
£ 4.7980
XLON
14:01:32
CONCBB22597220200319E
19/03/2020
643
£ 4.7970
XLON
14:02:13
CONCBB22668820200319E
19/03/2020
380
£ 4.8040
XLON
14:03:10
CONCBB22747420200319E
19/03/2020
141
£ 4.8040
XLON
14:03:10
CONCBB22747820200319E
19/03/2020
540
£ 4.8660
XLON
14:06:48
CONCBB23083420200319E
19/03/2020
635
£ 4.8610
XLON
14:06:53
CONCBB23090620200319E
19/03/2020
247
£ 4.8560
XLON
14:07:06
CONCBB23101420200319E
19/03/2020
481
£ 4.8410
XLON
14:09:00
CONCBB23213620200319E
19/03/2020
1,008
£ 4.8280
XLON
14:09:09
CONCBB23229520200319E
19/03/2020
289
£ 4.8280
XLON
14:09:09
CONCBB23230520200319E
19/03/2020
1,008
£ 4.8250
XLON
14:09:09
CONCBB23230920200319E
19/03/2020
701
£ 4.7910
XLON
14:12:34
CONCBB23446220200319E
19/03/2020
678
£ 4.7910
XLON
14:12:36
CONCBB23450520200319E
19/03/2020
102
£ 4.8200
XLON
14:13:29
CONCBB23525620200319E
19/03/2020
284
£ 4.8410
XLON
14:15:05
CONCBB23655820200319E
19/03/2020
400
£ 4.8410
XLON
14:15:38
CONCBB23709220200319E
19/03/2020
400
£ 4.8390
XLON
14:15:43
CONCBB23716820200319E
19/03/2020
5
£ 4.8390
XLON
14:15:43
CONCBB23717020200319E
19/03/2020
432
£ 4.8270
XLON
14:15:47
CONCBB23726320200319E
19/03/2020
765
£ 4.8500
XLON
14:16:26
CONCBB23773920200319E
19/03/2020
531
£ 4.8430
XLON
14:16:33
CONCBB23781420200319E
19/03/2020
401
£ 4.8430
XLON
14:16:33
CONCBB23781620200319E
19/03/2020
103
£ 4.8490
XLON
14:16:33
CONCBB23782020200319E
19/03/2020
400
£ 4.8520
XLON
14:17:19
CONCBB23839720200319E
19/03/2020
400
£ 4.8510
XLON
14:17:21
CONCBB23843620200319E
19/03/2020
204
£ 4.8510
XLON
14:17:21
CONCBB23843820200319E
19/03/2020
548
£ 4.8380
XLON
14:17:29
CONCBB23846720200319E
19/03/2020
365
£ 4.8380
XLON
14:17:33
CONCBB23850120200319E
19/03/2020
3
£ 4.8380
XLON
14:17:33
CONCBB23850320200319E
19/03/2020
300
£ 4.8380
XLON
14:17:33
CONCBB23851020200319E
19/03/2020
66
£ 4.8380
XLON
14:17:33
CONCBB23851220200319E
19/03/2020
283
£ 4.8340
XLON
14:20:35
CONCBB24068720200319E
19/03/2020
108
£ 4.8230
XLON
14:20:39
CONCBB24072320200319E
19/03/2020
151
£ 4.8230
XLON
14:20:39
CONCBB24072520200319E
19/03/2020
103
£ 4.8200
XLON
14:20:40
CONCBB24073520200319E
19/03/2020
528
£ 4.8210
XLON
14:20:40
CONCBB24073720200319E
19/03/2020
413
£ 4.8290
XLON
14:21:35
CONCBB24151520200319E
19/03/2020
1,593
£ 4.8580
XLON
14:25:26
CONCBB24450320200319E
19/03/2020
1,114
£ 4.8530
XLON
14:25:26
CONCBB24450720200319E
19/03/2020
471
£ 4.8530
XLON
14:25:26
CONCBB24451020200319E
19/03/2020
163
£ 4.9000
XLON
14:26:41
CONCBB24572420200319E
19/03/2020
464
£ 4.9000
XLON
14:26:41
CONCBB24572620200319E
19/03/2020
802
£ 4.8860
XLON
14:26:41
CONCBB24573620200319E
19/03/2020
1,666
£ 4.8790
XLON
14:26:50
CONCBB24581220200319E
19/03/2020
32
£ 4.8810
XLON
14:26:50
CONCBB24581420200319E
19/03/2020
380
£ 4.8810
XLON
14:26:50
CONCBB24581620200319E
19/03/2020
1,142
£ 4.8730
XLON
14:26:52
CONCBB24584520200319E
19/03/2020
28
£ 4.8730
XLON
14:26:52
CONCBB24584720200319E
19/03/2020
378
£ 4.8630
XLON
14:27:13
CONCBB24616920200319E
19/03/2020
642
£ 4.9350
XLON
14:29:40
CONCBB24850920200319E
19/03/2020
1,189
£ 4.9270
XLON
14:30:03
CONCBB24893520200319E
19/03/2020
431
£ 4.9310
XLON
14:30:08
CONCBB24902820200319E
19/03/2020
276
£ 4.9540
XLON
14:30:32
CONCBB24943420200319E
19/03/2020
138
£ 4.9540
XLON
14:30:32
CONCBB24943620200319E
19/03/2020
347
£ 5.0020
XLON
14:31:08
CONCBB24995420200319E
19/03/2020
286
£ 5.0020
XLON
14:31:08
CONCBB24995620200319E
19/03/2020
196
£ 5.0020
XLON
14:31:10
CONCBB24996820200319E
19/03/2020
275
£ 5.0020
XLON
14:31:10
CONCBB24997020200319E
19/03/2020
269
£ 4.9990
XLON
14:31:14
CONCBB25009120200319E
19/03/2020
1,507
£ 4.9900
XLON
14:31:17
CONCBB25018120200319E
19/03/2020
226
£ 4.9970
XLON
14:31:20
CONCBB25025820200319E
19/03/2020
87
£ 5.0120
XLON
14:31:32
CONCBB25050820200319E
19/03/2020
580
£ 5.0100
XLON
14:31:34
CONCBB25053120200319E
19/03/2020
107
£ 5.0100
XLON
14:31:34
CONCBB25053320200319E
19/03/2020
803
£ 4.9980
XLON
14:31:43
CONCBB25072120200319E
19/03/2020
138
£ 4.9810
XLON
14:32:50
CONCBB25172620200319E
19/03/2020
369
£ 4.9800
XLON
14:33:12
CONCBB25203220200319E
19/03/2020
23
£ 4.9800
XLON
14:33:12
CONCBB25203420200319E
19/03/2020
950
£ 4.9800
XLON
14:33:13
CONCBB25204120200319E
19/03/2020
1,652
£ 4.9820
XLON
14:35:14
CONCBB25419120200319E
19/03/2020
535
£ 4.9740
XLON
14:35:37
CONCBB25461320200319E
19/03/2020
396
£ 4.9740
XLON
14:35:37
CONCBB25461520200319E
19/03/2020
448
£ 4.9670
XLON
14:35:44
CONCBB25475120200319E
19/03/2020
601
£ 4.9410
XLON
14:36:14
CONCBB25539420200319E
19/03/2020
5
£ 4.9440
XLON
14:36:14
CONCBB25539620200319E
19/03/2020
459
£ 4.9370
XLON
14:36:19
CONCBB25550120200319E
19/03/2020
439
£ 4.9360
XLON
14:36:57
CONCBB25610220200319E
19/03/2020
335
£ 4.9450
XLON
14:39:15
CONCBB25832120200319E
19/03/2020
338
£ 4.9450
XLON
14:39:15
CONCBB25832320200319E
19/03/2020
901
£ 4.9360
XLON
14:39:29
CONCBB25852720200319E
19/03/2020
543
£ 4.9370
XLON
14:39:49
CONCBB25875320200319E
19/03/2020
306
£ 4.9290
XLON
14:39:50
CONCBB25876120200319E
19/03/2020
97
£ 4.9290
XLON
14:39:50
CONCBB25876320200319E
19/03/2020
443
£ 4.9120
XLON
14:41:00
CONCBB26013420200319E
19/03/2020
400
£ 4.9070
XLON
14:41:38
CONCBB26057320200319E
19/03/2020
15
£ 4.9080
XLON
14:41:38
CONCBB26057520200319E
19/03/2020
311
£ 4.8980
XLON
14:42:16
CONCBB26103720200319E
19/03/2020
1,362
£ 4.8980
XLON
14:42:16
CONCBB26103920200319E
19/03/2020
400
£ 4.9390
XLON
14:43:29
CONCBB26242220200319E
19/03/2020
400
£ 4.9390
XLON
14:43:33
CONCBB26253120200319E
19/03/2020
204
£ 4.9400
XLON
14:43:39
CONCBB26262620200319E
19/03/2020
351
£ 4.9400
XLON
14:43:39
CONCBB26262820200319E
19/03/2020
705
£ 4.9460
XLON
14:44:12
CONCBB26321820200319E
19/03/2020
356
£ 4.9450
XLON
14:44:20
CONCBB26330420200319E
19/03/2020
365
£ 4.9440
XLON
14:44:31
CONCBB26342320200319E
19/03/2020
494
£ 4.9580
XLON
14:44:59
CONCBB26403320200319E
19/03/2020
372
£ 4.9580
XLON
14:45:11
CONCBB26424820200319E
19/03/2020
364
£ 4.9560
XLON
14:45:20
CONCBB26440720200319E
19/03/2020
305
£ 4.9560
XLON
14:45:32
CONCBB26461120200319E
19/03/2020
367
£ 4.9570
XLON
14:45:41
CONCBB26482420200319E
19/03/2020
33
£ 4.9570
XLON
14:45:54
CONCBB26503720200319E
19/03/2020
328
£ 4.9570
XLON
14:45:54
CONCBB26503920200319E
19/03/2020
400
£ 4.9570
XLON
14:46:10
CONCBB26524120200319E
19/03/2020
400
£ 4.9570
XLON
14:46:31
CONCBB26551620200319E
19/03/2020
400
£ 4.9560
XLON
14:46:36
CONCBB26561920200319E
19/03/2020
6
£ 4.9560
XLON
14:46:36
CONCBB26562120200319E
19/03/2020
795
£ 4.9430
XLON
14:49:26
CONCBB26874220200319E
19/03/2020
305
£ 4.9430
XLON
14:49:26
CONCBB26874420200319E
19/03/2020
483
£ 4.9650
XLON
14:50:22
CONCBB26975120200319E
19/03/2020
749
£ 4.9870
XLON
14:50:54
CONCBB27014820200319E
19/03/2020
663
£ 4.9870
XLON
14:51:09
CONCBB27035020200319E
19/03/2020
602
£ 4.9800
XLON
14:51:30
CONCBB27071120200319E
19/03/2020
598
£ 4.9800
XLON
14:51:30
CONCBB27071320200319E
19/03/2020
793
£ 4.9600
XLON
14:51:45
CONCBB27093120200319E
19/03/2020
520
£ 4.9580
XLON
14:51:45
CONCBB27093520200319E
19/03/2020
219
£ 4.9620
XLON
14:51:45
CONCBB27094720200319E
19/03/2020
298
£ 4.9620
XLON
14:51:45
CONCBB27094920200319E
19/03/2020
101
£ 4.9440
XLON
14:52:32
CONCBB27159520200319E
19/03/2020
139
£ 4.9440
XLON
14:52:32
CONCBB27159720200319E
19/03/2020
6
£ 4.9570
XLON
14:53:46
CONCBB27270020200319E
19/03/2020
186
£ 4.9570
XLON
14:53:46
CONCBB27270220200319E
19/03/2020
654
£ 4.9570
XLON
14:54:33
CONCBB27358020200319E
19/03/2020
400
£ 4.9570
XLON
14:55:02
CONCBB27407820200319E
19/03/2020
400
£ 4.9570
XLON
14:55:07
CONCBB27420220200319E
19/03/2020
400
£ 4.9570
XLON
14:55:12
CONCBB27429920200319E
19/03/2020
716
£ 4.9680
XLON
14:56:39
CONCBB27555320200319E
19/03/2020
924
£ 4.9680
XLON
14:56:54
CONCBB27574720200319E
19/03/2020
1,361
£ 4.9730
XLON
14:56:55
CONCBB27575420200319E
19/03/2020
234
£ 4.9730
XLON
14:56:55
CONCBB27575620200319E
19/03/2020
1,868
£ 4.9730
XLON
14:56:55
CONCBB27575820200319E
19/03/2020
1,194
£ 4.9730
XLON
14:56:55
CONCBB27576020200319E
19/03/2020
449
£ 4.9730
XLON
14:56:55
CONCBB27576220200319E
19/03/2020
245
£ 4.9730
XLON
14:56:55
CONCBB27576420200319E
19/03/2020
1,868
£ 4.9730
XLON
14:56:56
CONCBB27577320200319E
19/03/2020
89
£ 4.9730
XLON
14:56:56
CONCBB27577520200319E
19/03/2020
414
£ 4.9610
XLON
14:57:02
CONCBB27584020200319E
19/03/2020
1,284
£ 4.9610
XLON
14:57:02
CONCBB27584420200319E
19/03/2020
131
£ 4.9460
XLON
14:57:31
CONCBB27630920200319E
19/03/2020
569
£ 4.9460
XLON
14:57:31
CONCBB27631120200319E
19/03/2020
611
£ 4.9380
XLON
14:57:52
CONCBB27658520200319E
19/03/2020
695
£ 4.9190
XLON
14:58:45
CONCBB27746320200319E
19/03/2020
330
£ 4.9190
XLON
14:58:53
CONCBB27758720200319E
19/03/2020
14
£ 4.9240
XLON
14:59:57
CONCBB27873720200319E
19/03/2020
401
£ 4.9480
XLON
15:00:15
CONCBB27915320200319E
19/03/2020
240
£ 4.9530
XLON
15:00:22
CONCBB27929420200319E
19/03/2020
643
£ 4.9530
XLON
15:00:22
CONCBB27929620200319E
19/03/2020
400
£ 4.9630
XLON
15:00:59
CONCBB28009120200319E
19/03/2020
100
£ 4.9710
XLON
15:01:24
CONCBB28043620200319E
19/03/2020
472
£ 4.9600
XLON
15:01:34
CONCBB28066020200319E
19/03/2020
346
£ 4.9680
XLON
15:02:08
CONCBB28115020200319E
19/03/2020
1,300
£ 4.9680
XLON
15:02:08
CONCBB28115220200319E
19/03/2020
725
£ 4.9680
XLON
15:02:08
CONCBB28115420200319E
19/03/2020
377
£ 4.9680
XLON
15:02:15
CONCBB28120820200319E
19/03/2020
1,653
£ 4.9560
XLON
15:02:24
CONCBB28140820200319E
19/03/2020
1,200
£ 4.9410
XLON
15:04:06
CONCBB28262320200319E
19/03/2020
477
£ 4.9430
XLON
15:04:06
CONCBB28262520200319E
19/03/2020
582
£ 4.9640
XLON
15:04:35
CONCBB28322020200319E
19/03/2020
877
£ 4.9520
XLON
15:04:43
CONCBB28333720200319E
19/03/2020
99
£ 4.9520
XLON
15:04:51
CONCBB28342720200319E
19/03/2020
730
£ 4.9520
XLON
15:04:51
CONCBB28342920200319E
19/03/2020
1,364
£ 4.9850
XLON
15:06:24
CONCBB28457720200319E
19/03/2020
238
£ 4.9900
XLON
15:07:06
CONCBB28516520200319E
19/03/2020
754
£ 4.9900
XLON
15:07:06
CONCBB28516720200319E
19/03/2020
276
£ 4.9900
XLON
15:07:06
CONCBB28516920200319E
19/03/2020
400
£ 4.9890
XLON
15:07:38
CONCBB28566020200319E
19/03/2020
650
£ 4.9900
XLON
15:07:38
CONCBB28566220200319E
19/03/2020
574
£ 4.9800
XLON
15:07:41
CONCBB28570220200319E
19/03/2020
87
£ 4.9800
XLON
15:07:43
CONCBB28572920200319E
19/03/2020
621
£ 4.9800
XLON
15:07:43
CONCBB28573120200319E
19/03/2020
61
£ 4.9800
XLON
15:07:43
CONCBB28573320200319E
19/03/2020
543
£ 4.9790
XLON
15:08:02
CONCBB28598820200319E
19/03/2020
383
£ 4.9760
XLON
15:08:11
CONCBB28617220200319E
19/03/2020
1,000
£ 4.9600
XLON
15:11:10
CONCBB28898020200319E
19/03/2020
512
£ 4.9600
XLON
15:11:10
CONCBB28898220200319E
19/03/2020
1,481
£ 4.9600
XLON
15:11:11
CONCBB28899120200319E
19/03/2020
257
£ 4.9600
XLON
15:11:11
CONCBB28899320200319E
19/03/2020
493
£ 4.9600
XLON
15:11:13
CONCBB28903320200319E
19/03/2020
277
£ 4.9600
XLON
15:11:13
CONCBB28903520200319E
19/03/2020
968
£ 4.9500
XLON
15:11:16
CONCBB28908220200319E
19/03/2020
260
£ 4.9500
XLON
15:11:16
CONCBB28908420200319E
19/03/2020
129
£ 4.9200
XLON
15:11:21
CONCBB28919920200319E
19/03/2020
493
£ 4.9540
XLON
15:12:40
CONCBB29065920200319E
19/03/2020
370
£ 4.9590
XLON
15:12:49
CONCBB29082420200319E
19/03/2020
146
£ 4.9740
XLON
15:14:01
CONCBB29191520200319E
19/03/2020
176
£ 4.9760
XLON
15:14:07
CONCBB29203220200319E
19/03/2020
140
£ 4.9760
XLON
15:14:09
CONCBB29205920200319E
19/03/2020
379
£ 4.9760
XLON
15:14:33
CONCBB29239520200319E
19/03/2020
642
£ 4.9670
XLON
15:14:36
CONCBB29242820200319E
19/03/2020
400
£ 4.9800
XLON
15:15:21
CONCBB29312920200319E
19/03/2020
278
£ 4.9800
XLON
15:15:21
CONCBB29313120200319E
19/03/2020
57
£ 4.9810
XLON
15:15:21
CONCBB29313320200319E
19/03/2020
147
£ 4.9810
XLON
15:15:21
CONCBB29313520200319E
19/03/2020
218
£ 4.9790
XLON
15:15:51
CONCBB29350920200319E
19/03/2020
176
£ 4.9790
XLON
15:15:51
CONCBB29351120200319E
19/03/2020
7
£ 5.0040
XLON
15:17:09
CONCBB29452020200319E
19/03/2020
295
£ 5.0040
XLON
15:17:09
CONCBB29452220200319E
19/03/2020
410
£ 5.0040
XLON
15:17:09
CONCBB29452420200319E
19/03/2020
848
£ 5.0040
XLON
15:17:09
CONCBB29452620200319E
19/03/2020
1,654
£ 5.0040
XLON
15:17:21
CONCBB29469820200319E
19/03/2020
1,534
£ 5.0040
XLON
15:18:40
CONCBB29590320200319E
19/03/2020
1,477
£ 5.0040
XLON
15:18:40
CONCBB29591020200319E
19/03/2020
114
£ 5.0040
XLON
15:18:40
CONCBB29591220200319E
19/03/2020
1,008
£ 4.9980
XLON
15:19:13
CONCBB29635420200319E
19/03/2020
55
£ 4.9980
XLON
15:19:13
CONCBB29635620200319E
19/03/2020
258
£ 5.0120
XLON
15:20:17
CONCBB29733720200319E
19/03/2020
1,979
£ 5.0140
XLON
15:20:17
CONCBB29733920200319E
19/03/2020
369
£ 5.0140
XLON
15:20:23
CONCBB29738620200319E
19/03/2020
363
£ 5.0140
XLON
15:20:36
CONCBB29756520200319E
19/03/2020
363
£ 5.0140
XLON
15:20:49
CONCBB29767420200319E
19/03/2020
362
£ 5.0140
XLON
15:21:02
CONCBB29791120200319E
19/03/2020
163
£ 5.0140
XLON
15:21:11
CONCBB29806120200319E
19/03/2020
100
£ 5.0140
XLON
15:21:11
CONCBB29806320200319E
19/03/2020
400
£ 5.0120
XLON
15:23:07
CONCBB29932720200319E
19/03/2020
188
£ 5.0120
XLON
15:23:11
CONCBB29936120200319E
19/03/2020
1,504
£ 5.0220
XLON
15:23:35
CONCBB29979820200319E
19/03/2020
1,159
£ 5.0160
XLON
15:24:15
CONCBB30036420200319E
19/03/2020
526
£ 5.0160
XLON
15:24:15
CONCBB30037820200319E
19/03/2020
745
£ 5.0100
XLON
15:25:09
CONCBB30108820200319E
19/03/2020
772
£ 5.0100
XLON
15:25:21
CONCBB30136020200319E
19/03/2020
1,256
£ 5.0100
XLON
15:25:21
CONCBB30136520200319E
19/03/2020
400
£ 4.9970
XLON
15:26:32
CONCBB30244620200319E
19/03/2020
400
£ 4.9960
XLON
15:26:33
CONCBB30246820200319E
19/03/2020
282
£ 4.9960
XLON
15:26:33
CONCBB30247020200319E
19/03/2020
87
£ 4.9960
XLON
15:26:33
CONCBB30247220200319E
19/03/2020
680
£ 4.9960
XLON
15:26:34
CONCBB30248520200319E
19/03/2020
163
£ 4.9970
XLON
15:26:38
CONCBB30251220200319E
19/03/2020
1,547
£ 4.9940
XLON
15:27:12
CONCBB30305620200319E
19/03/2020
775
£ 5.0080
XLON
15:27:20
CONCBB30313320200319E
19/03/2020
1,230
£ 5.0100
XLON
15:28:04
CONCBB30379120200319E
19/03/2020
285
£ 5.0100
XLON
15:28:04
CONCBB30379320200319E
19/03/2020
46
£ 5.0120
XLON
15:28:35
CONCBB30426520200319E
19/03/2020
238
£ 5.0120
XLON
15:28:35
CONCBB30426720200319E
19/03/2020
400
£ 5.0480
XLON
15:30:01
CONCBB30562820200319E
19/03/2020
400
£ 5.0480
XLON
15:30:11
CONCBB30584220200319E
19/03/2020
294
£ 5.0480
XLON
15:30:11
CONCBB30584420200319E
19/03/2020
268
£ 5.0480
XLON
15:30:11
CONCBB30584620200319E
19/03/2020
82
£ 5.0460
XLON
15:30:16
CONCBB30596720200319E
19/03/2020
297
£ 5.0460
XLON
15:30:16
CONCBB30596920200319E
19/03/2020
359
£ 5.0460
XLON
15:30:16
CONCBB30597120200319E
19/03/2020
400
£ 5.0460
XLON
15:30:34
CONCBB30620120200319E
19/03/2020
343
£ 5.0460
XLON
15:30:34
CONCBB30620320200319E
19/03/2020
514
£ 5.0360
XLON
15:30:34
CONCBB30621820200319E
19/03/2020
1,142
£ 5.0360
XLON
15:30:34
CONCBB30622020200319E
19/03/2020
528
£ 5.0700
XLON
15:31:16
CONCBB30694020200319E
19/03/2020
527
£ 5.0600
XLON
15:31:26
CONCBB30702420200319E
19/03/2020
400
£ 5.0480
XLON
15:32:25
CONCBB30785520200319E
19/03/2020
571
£ 5.0420
XLON
15:32:25
CONCBB30786820200319E
19/03/2020
361
£ 5.0420
XLON
15:32:25
CONCBB30787020200319E
19/03/2020
383
£ 5.0420
XLON
15:32:47
CONCBB30811020200319E
19/03/2020
228
£ 5.0420
XLON
15:33:02
CONCBB30824920200319E
19/03/2020
134
£ 5.0420
XLON
15:33:02
CONCBB30825120200319E
19/03/2020
383
£ 5.0420
XLON
15:33:12
CONCBB30839320200319E
19/03/2020
100
£ 5.0400
XLON
15:33:24
CONCBB30870620200319E
19/03/2020
1,531
£ 5.0600
XLON
15:33:58
CONCBB30922520200319E
19/03/2020
697
£ 5.0520
XLON
15:34:01
CONCBB30931320200319E
19/03/2020
315
£ 5.0520
XLON
15:34:01
CONCBB30931520200319E
19/03/2020
436
£ 5.0680
XLON
15:34:58
CONCBB31026820200319E
19/03/2020
272
£ 5.0780
XLON
15:35:08
CONCBB31040920200319E
19/03/2020
109
£ 5.0780
XLON
15:35:08
CONCBB31041120200319E
19/03/2020
992
£ 5.0800
XLON
15:35:27
CONCBB31071820200319E
19/03/2020
765
£ 5.0800
XLON
15:35:27
CONCBB31072320200319E
19/03/2020
100
£ 5.0880
XLON
15:36:09
CONCBB31158320200319E
19/03/2020
1,402
£ 5.0840
XLON
15:36:19
CONCBB31172120200319E
19/03/2020
186
£ 5.0800
XLON
15:36:50
CONCBB31225620200319E
19/03/2020
864
£ 5.0880
XLON
15:37:46
CONCBB31341120200319E
19/03/2020
400
£ 5.0960
XLON
15:38:16
CONCBB31398420200319E
19/03/2020
144
£ 5.0960
XLON
15:38:16
CONCBB31398620200319E
19/03/2020
475
£ 5.0980
XLON
15:38:16
CONCBB31398820200319E
19/03/2020
1,334
£ 5.0900
XLON
15:38:16
CONCBB31399020200319E
19/03/2020
318
£ 5.0900
XLON
15:38:16
CONCBB31399220200319E
19/03/2020
419
£ 5.0880
XLON
15:38:38
CONCBB31432520200319E
19/03/2020
594
£ 5.0760
XLON
15:38:54
CONCBB31476820200319E
19/03/2020
31
£ 5.0660
XLON
15:39:23
CONCBB31540220200319E
19/03/2020
572
£ 5.0660
XLON
15:39:23
CONCBB31540420200319E
19/03/2020
31
£ 5.0660
XLON
15:39:23
CONCBB31540620200319E
19/03/2020
400
£ 5.0560
XLON
15:40:46
CONCBB31693720200319E
19/03/2020
279
£ 5.0560
XLON
15:40:46
CONCBB31693920200319E
19/03/2020
17
£ 5.0580
XLON
15:40:46
CONCBB31694120200319E
19/03/2020
817
£ 5.0480
XLON
15:41:02
CONCBB31716020200319E
19/03/2020
759
£ 5.0480
XLON
15:41:07
CONCBB31727020200319E
19/03/2020
98
£ 5.0480
XLON
15:41:07
CONCBB31727820200319E
19/03/2020
311
£ 5.0480
XLON
15:41:46
CONCBB31786620200319E
19/03/2020
51
£ 5.0480
XLON
15:41:46
CONCBB31786820200319E
19/03/2020
991
£ 5.0440
XLON
15:41:51
CONCBB31793020200319E
19/03/2020
613
£ 5.0440
XLON
15:41:51
CONCBB31793220200319E
19/03/2020
400
£ 5.0360
XLON
15:43:06
CONCBB31924720200319E
19/03/2020
34
£ 5.0360
XLON
15:43:06
CONCBB31924920200319E
19/03/2020
1,116
£ 5.0280
XLON
15:43:46
CONCBB31984720200319E
19/03/2020
72
£ 5.0280
XLON
15:43:46
CONCBB31985120200319E
19/03/2020
628
£ 5.0280
XLON
15:43:46
CONCBB31985320200319E
19/03/2020
200
£ 5.0280
XLON
15:43:46
CONCBB31985720200319E
19/03/2020
450
£ 5.0280
XLON
15:43:46
CONCBB31985920200319E
19/03/2020
100
£ 5.0240
XLON
15:45:35
CONCBB32140220200319E
19/03/2020
138
£ 5.0240
XLON
15:45:35
CONCBB32140420200319E
19/03/2020
400
£ 5.0200
XLON
15:45:47
CONCBB32161220200319E
19/03/2020
400
£ 5.0200
XLON
15:45:50
CONCBB32164420200319E
19/03/2020
1,287
£ 5.0200
XLON
15:45:50
CONCBB32164620200319E
19/03/2020
357
£ 5.0180
XLON
15:45:55
CONCBB32172420200319E
19/03/2020
631
£ 5.0160
XLON
15:46:02
CONCBB32181320200319E
19/03/2020
608
£ 5.0160
XLON
15:46:02
CONCBB32181520200319E
19/03/2020
206
£ 5.0120
XLON
15:46:30
CONCBB32221020200319E
19/03/2020
714
£ 5.0160
XLON
15:47:00
CONCBB32261420200319E
19/03/2020
668
£ 5.0160
XLON
15:47:00
CONCBB32261620200319E
19/03/2020
401
£ 5.0020
XLON
15:47:24
CONCBB32311120200319E
19/03/2020
404
£ 5.0020
XLON
15:47:24
CONCBB32311320200319E
19/03/2020
501
£ 5.0000
XLON
15:47:29
CONCBB32322720200319E
19/03/2020
489
£ 4.9850
XLON
15:48:04
CONCBB32382420200319E
19/03/2020
443
£ 4.9790
XLON
15:48:12
CONCBB32399820200319E
19/03/2020
578
£ 4.9790
XLON
15:48:12
CONCBB32400920200319E
19/03/2020
864
£ 5.0060
XLON
15:50:02
CONCBB32567420200319E
19/03/2020
78
£ 5.0080
XLON
15:50:02
CONCBB32567620200319E
19/03/2020
822
£ 5.0080
XLON
15:50:02
CONCBB32567820200319E
19/03/2020
194
£ 4.9950
XLON
15:50:33
CONCBB32625120200319E
19/03/2020
400
£ 5.0140
XLON
15:51:04
CONCBB32688420200319E
19/03/2020
400
£ 5.0140
XLON
15:51:10
CONCBB32698920200319E
19/03/2020
400
£ 5.0140
XLON
15:51:15
CONCBB32710320200319E
19/03/2020
1,103
£ 5.0080
XLON
15:52:48
CONCBB32907020200319E
19/03/2020
1,734
£ 5.0080
XLON
15:52:48
CONCBB32907220200319E
19/03/2020
982
£ 5.0380
XLON
15:54:03
CONCBB33030620200319E
19/03/2020
400
£ 5.0480
XLON
15:56:01
CONCBB33232320200319E
19/03/2020
51
£ 5.0580
XLON
15:56:28
CONCBB33275820200319E
19/03/2020
198
£ 5.0640
XLON
15:56:45
CONCBB33298720200319E
19/03/2020
198
£ 5.0640
XLON
15:56:50
CONCBB33307420200319E
19/03/2020
229
£ 5.0640
XLON
15:56:52
CONCBB33312720200319E
19/03/2020
104
£ 5.0640
XLON
15:56:55
CONCBB33323520200319E
19/03/2020
507
£ 5.0620
XLON
15:56:58
CONCBB33330020200319E
19/03/2020
436
£ 5.0620
XLON
15:56:58
CONCBB33330220200319E
19/03/2020
400
£ 5.0520
XLON
15:57:16
CONCBB33365420200319E
19/03/2020
400
£ 5.0500
XLON
15:57:18
CONCBB33376420200319E
19/03/2020
239
£ 5.0500
XLON
15:57:18
CONCBB33376620200319E
19/03/2020
239
£ 5.0500
XLON
15:57:19
CONCBB33377920200319E
19/03/2020
422
£ 5.0440
XLON
15:57:25
CONCBB33390220200319E
19/03/2020
1,528
£ 5.0440
XLON
15:57:25
CONCBB33391820200319E
19/03/2020
910
£ 5.0260
XLON
15:58:24
CONCBB33529520200319E
19/03/2020
409
£ 5.0380
XLON
15:58:33
CONCBB33550220200319E
19/03/2020
560
£ 5.0340
XLON
15:58:34
CONCBB33552820200319E
19/03/2020
262
£ 5.0320
XLON
15:58:38
CONCBB33557820200319E
19/03/2020
267
£ 5.0320
XLON
15:58:38
CONCBB33558020200319E
19/03/2020
96
£ 5.0300
XLON
15:59:08
CONCBB33632320200319E
19/03/2020
524
£ 5.0300
XLON
15:59:10
CONCBB33635320200319E
19/03/2020
400
£ 5.0200
XLON
15:59:41
CONCBB33706820200319E
19/03/2020
400
£ 5.0200
XLON
15:59:43
CONCBB33708820200319E
19/03/2020
674
£ 5.0200
XLON
15:59:43
CONCBB33709020200319E
19/03/2020
400
£ 5.0200
XLON
15:59:50
CONCBB33730820200319E
19/03/2020
875
£ 5.0280
XLON
16:00:39
CONCBB33842620200319E
19/03/2020
1
£ 5.0340
XLON
16:01:13
CONCBB33908820200319E
19/03/2020
400
£ 5.0340
XLON
16:01:18
CONCBB33921820200319E
19/03/2020
289
£ 5.0340
XLON
16:01:18
CONCBB33922020200319E
19/03/2020
1,429
£ 5.0520
XLON
16:02:17
CONCBB34026420200319E
19/03/2020
371
£ 5.0520
XLON
16:02:17
CONCBB34026620200319E
19/03/2020
178
£ 5.0520
XLON
16:02:17
CONCBB34026820200319E
19/03/2020
400
£ 5.0540
XLON
16:02:17
CONCBB34027020200319E
19/03/2020
909
£ 5.0400
XLON
16:02:17
CONCBB34027420200319E
19/03/2020
400
£ 5.0380
XLON
16:02:17
CONCBB34028220200319E
19/03/2020
384
£ 5.0380
XLON
16:02:17
CONCBB34028420200319E
19/03/2020
1,004
£ 5.0300
XLON
16:02:20
CONCBB34037920200319E
19/03/2020
706
£ 5.0300
XLON
16:02:20
CONCBB34038120200319E
19/03/2020
675
£ 5.0260
XLON
16:02:27
CONCBB34051220200319E
19/03/2020
463
£ 5.0240
XLON
16:02:34
CONCBB34062220200319E
19/03/2020
477
£ 5.0220
XLON
16:02:34
CONCBB34062420200319E
19/03/2020
58
£ 5.0220
XLON
16:02:34
CONCBB34062620200319E
19/03/2020
922
£ 5.0160
XLON
16:02:44
CONCBB34081920200319E
19/03/2020
170
£ 5.0160
XLON
16:02:44
CONCBB34082120200319E
19/03/2020
400
£ 4.9850
XLON
16:04:28
CONCBB34261720200319E
19/03/2020
400
£ 4.9860
XLON
16:05:03
CONCBB34337320200319E
19/03/2020
277
£ 5.0080
XLON
16:06:14
CONCBB34495620200319E
19/03/2020
349
£ 5.0080
XLON
16:06:14
CONCBB34495820200319E
19/03/2020
475
£ 5.0080
XLON
16:06:14
CONCBB34496220200319E
19/03/2020
138
£ 5.0080
XLON
16:06:16
CONCBB34500420200319E
19/03/2020
368
£ 5.0080
XLON
16:06:16
CONCBB34500620200319E
19/03/2020
299
£ 5.0080
XLON
16:06:18
CONCBB34506420200319E
19/03/2020
641
£ 5.0240
XLON
16:06:34
CONCBB34554020200319E
19/03/2020
515
£ 5.0220
XLON
16:07:12
CONCBB34621620200319E
19/03/2020
942
£ 5.0240
XLON
16:07:14
CONCBB34625620200319E
19/03/2020
701
£ 5.0240
XLON
16:07:14
CONCBB34625820200319E
19/03/2020
471
£ 5.0240
XLON
16:07:14
CONCBB34626020200319E
19/03/2020
1,497
£ 5.0240
XLON
16:07:19
CONCBB34638020200319E
19/03/2020
531
£ 5.0240
XLON
16:07:20
CONCBB34639120200319E
19/03/2020
580
£ 5.0100
XLON
16:07:55
CONCBB34708320200319E
19/03/2020
349
£ 5.0100
XLON
16:07:55
CONCBB34708520200319E
19/03/2020
634
£ 5.0100
XLON
16:07:55
CONCBB34708720200319E
19/03/2020
590
£ 4.9910
XLON
16:08:32
CONCBB34762220200319E
19/03/2020
555
£ 5.0060
XLON
16:08:47
CONCBB34793120200319E
19/03/2020
1,472
£ 5.0140
XLON
16:09:27
CONCBB34854520200319E
19/03/2020
874
£ 5.0120
XLON
16:09:37
CONCBB34874720200319E
19/03/2020
174
£ 5.0020
XLON
16:09:58
CONCBB34932620200319E
19/03/2020
185
£ 5.0020
XLON
16:09:58
CONCBB34932820200319E
19/03/2020
174
£ 5.0020
XLON
16:09:58
CONCBB34933620200319E
19/03/2020
320
£ 4.9980
XLON
16:10:20
CONCBB34979620200319E
19/03/2020
463
£ 4.9930
XLON
16:10:33
CONCBB34993920200319E
19/03/2020
241
£ 5.0060
XLON
16:12:47
CONCBB35280420200319E
19/03/2020
238
£ 5.0060
XLON
16:12:47
CONCBB35280620200319E
19/03/2020
205
£ 5.0060
XLON
16:12:47
CONCBB35280820200319E
19/03/2020
197
£ 5.0060
XLON
16:12:47
CONCBB35281020200319E
19/03/2020
1,656
£ 5.0060
XLON
16:13:06
CONCBB35317520200319E
19/03/2020
465
£ 5.0060
XLON
16:13:06
CONCBB35317720200319E
19/03/2020
639
£ 5.0060
XLON
16:14:01
CONCBB35400120200319E
19/03/2020
293
£ 5.0060
XLON
16:14:01
CONCBB35400320200319E
19/03/2020
304
£ 5.0060
XLON
16:14:01
CONCBB35400520200319E
19/03/2020
1,182
£ 4.9900
XLON
16:14:12
CONCBB35415420200319E
19/03/2020
139
£ 5.0140
XLON
16:14:48
CONCBB35494720200319E
19/03/2020
561
£ 5.0140
XLON
16:14:48
CONCBB35494920200319E
19/03/2020
400
£ 5.0120
XLON
16:14:52
CONCBB35501120200319E
19/03/2020
155
£ 5.0120
XLON
16:14:52
CONCBB35501320200319E
19/03/2020
530
£ 4.9950
XLON
16:14:55
CONCBB35508120200319E
19/03/2020
1,460
£ 4.9830
XLON
16:15:38
CONCBB35624420200319E
19/03/2020
181
£ 4.9830
XLON
16:15:38
CONCBB35624620200319E
19/03/2020
822
£ 4.9840
XLON
16:15:43
CONCBB35631420200319E
19/03/2020
825
£ 4.9840
XLON
16:15:47
CONCBB35641520200319E
19/03/2020
127
£ 4.9840
XLON
16:15:47
CONCBB35641720200319E
19/03/2020
1,062
£ 4.9820
XLON
16:16:08
CONCBB35681820200319E
19/03/2020
341
£ 4.9900
XLON
16:16:36
CONCBB35742820200319E
19/03/2020
28
£ 4.9900
XLON
16:16:36
CONCBB35743020200319E
19/03/2020
363
£ 4.9900
XLON
16:16:47
CONCBB35754520200319E
19/03/2020
385
£ 4.9890
XLON
16:16:52
CONCBB35765020200319E
19/03/2020
943
£ 4.9750
XLON
16:17:09
CONCBB35801220200319E
19/03/2020
292
£ 4.9750
XLON
16:17:09
CONCBB35801420200319E
19/03/2020
19
£ 4.9750
XLON
16:17:09
CONCBB35801620200319E
19/03/2020
114
£ 4.9750
XLON
16:17:09
CONCBB35802320200319E
19/03/2020
279
£ 4.9750
XLON
16:17:09
CONCBB35802520200319E
19/03/2020
1,089
£ 4.9780
XLON
16:18:09
CONCBB35927120200319E
19/03/2020
424
£ 4.9880
XLON
16:18:23
CONCBB35952120200319E
19/03/2020
420
£ 4.9760
XLON
16:18:55
CONCBB36020120200319E
19/03/2020
400
£ 4.9820
XLON
16:18:55
CONCBB36020320200319E
19/03/2020
194
£ 4.9830
XLON
16:19:14
CONCBB36051920200319E
19/03/2020
219
£ 4.9830
XLON
16:19:14
CONCBB36052120200319E
19/03/2020
360
£ 4.9820
XLON
16:19:22
CONCBB36071320200319E
19/03/2020
376
£ 4.9810
XLON
16:19:33
CONCBB36094020200319E
19/03/2020
252
£ 4.9800
XLON
16:19:46
CONCBB36123220200319E
19/03/2020
242
£ 4.9800
XLON
16:19:46
CONCBB36123420200319E
19/03/2020
594
£ 4.9730
XLON
16:19:50
CONCBB36128820200319E
19/03/2020
622
£ 4.9730
XLON
16:19:50
CONCBB36129020200319E
19/03/2020
1,054
£ 4.9710
XLON
16:20:22
CONCBB36189120200319E
19/03/2020
379
£ 4.9680
XLON
16:20:43
CONCBB36226920200319E
19/03/2020
404
£ 4.9670
XLON
16:20:57
CONCBB36257520200319E
19/03/2020
369
£ 4.9660
XLON
16:21:03
CONCBB36268620200319E
19/03/2020
1,216
£ 4.9540
XLON
16:21:57
CONCBB36380820200319E
19/03/2020
343
£ 4.9540
XLON
16:21:57
CONCBB36381020200319E
19/03/2020
572
£ 4.9540
XLON
16:21:59
CONCBB36384820200319E
19/03/2020
696
£ 4.9390
XLON
16:22:41
CONCBB36468220200319E
19/03/2020
336
£ 4.9400
XLON
16:23:01
CONCBB36522120200319E
19/03/2020
230
£ 4.9400
XLON
16:23:01
CONCBB36522320200319E
19/03/2020
795
£ 4.9400
XLON
16:23:01
CONCBB36522520200319E
19/03/2020
482
£ 4.9200
XLON
16:23:23
CONCBB36561120200319E
19/03/2020
293
£ 4.9110
XLON
16:24:01
CONCBB36637920200319E
19/03/2020
500
£ 4.9160
XLON
16:24:24
CONCBB36693720200319E
19/03/2020
1,025
£ 4.9120
XLON
16:24:24
CONCBB36699220200319E
19/03/2020
450
£ 4.9060
XLON
16:24:30
CONCBB36727620200319E
19/03/2020
346
£ 4.9030
XLON
16:25:22
CONCBB36858020200319E
19/03/2020
370
£ 4.9040
XLON
16:25:26
CONCBB36868520200319E
19/03/2020
540
£ 4.8960
XLON
16:25:32
CONCBB36876120200319E
19/03/2020
500
£ 4.9180
XLON
16:26:00
CONCBB36947420200319E
19/03/2020
400
£ 4.9180
XLON
16:26:05
CONCBB36961720200319E
19/03/2020
356
£ 4.9150
XLON
16:26:10
CONCBB36975920200319E
19/03/2020
388
£ 4.9090
XLON
16:26:15
CONCBB36979620200319E
19/03/2020
36
£ 4.9000
XLON
16:26:15
CONCBB36979920200319E
19/03/2020
500
£ 4.9000
XLON
16:26:44
CONCBB37033420200319E
19/03/2020
479
£ 4.9060
XLON
16:26:59
CONCBB37064720200319E
19/03/2020
479
£ 4.9310
XLON
16:27:26
CONCBB37110920200319E
19/03/2020
21
£ 4.9260
XLON
16:27:27
CONCBB37114320200319E
19/03/2020
373
£ 4.9260
XLON
16:27:27
CONCBB37114520200319E
19/03/2020
500
£ 4.9300
XLON
16:27:42
CONCBB37143920200319E
19/03/2020
500
£ 4.9460
XLON
16:28:22
CONCBB37218120200319E
19/03/2020
500
£ 4.9480
XLON
16:28:40
CONCBB37254720200319E
19/03/2020
500
£ 4.9510
XLON
16:28:47
CONCBB37267820200319E
19/03/2020
500
£ 4.9510
XLON
16:28:52
CONCBB37279820200319E
19/03/2020
400
£ 4.9500
XLON
16:29:00
CONCBB37298020200319E
19/03/2020
500
£ 4.9520
XLON
16:29:09
CONCBB37314020200319E
19/03/2020
1,033
£ 4.9800
XLON
16:29:21
CONCBB37336620200319E
19/03/2020
387
£ 4.9790
XLON
16:29:27
CONCBB37354120200319E
19/03/2020
366
£ 4.9760
XLON
16:29:35
CONCBB37408620200319E
19/03/2020
307
£ 4.9750
XLON
16:29:43
CONCBB37445720200319E
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.ENDPOSKKCBKKBKBKND
Recent news on WPP
See all newsREG - WPP PLC - Total Voting Rights and Capital
AnnouncementREG - WPP PLC - Annual Report 2023 on Form 20-F
AnnouncementREG - WPP PLC - Annual Report 2023 and AGM Notice
AnnouncementREG - WPP PLC - Notification of Trading Update
AnnouncementREG - WPP PLC - Vesting of executive share award
Announcement