Transaction in Own Shares

RNS Number : 9893X
WPP PLC
07 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




07/05/2021










WPP plc (the "Company")
Transaction in Own Shares






The Company announces that on 07/05/2021 it has purchased a total of 361,200 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

238,248

38,701

51,126

33,125

Highest price paid (per ordinary share)

9.900

9.898

9.894

9.896

Lowest price paid (per ordinary share)

9.780

9.782

9.782

9.810

Volume weighted average price paid (per ordinary share)

9.8562

9.8640

9.8581

9.8681












The purchases form part of the Company's share buyback programme announced on 11th March 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 1,280,166,042 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 1,209,676,089 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

95

9.840

BATE

07/05/2021

07:06:42

00264726431EXPA1

200

9.830

BATE

07/05/2021

07:11:57

00264727725EXPA1

459

9.846

BATE

07/05/2021

07:14:00

00264728510EXPA1

375

9.838

BATE

07/05/2021

07:18:31

00264730124EXPA1

188

9.838

BATE

07/05/2021

07:18:57

00264730205EXPA1

110

9.838

BATE

07/05/2021

07:18:57

00264730206EXPA1

71

9.816

BATE

07/05/2021

07:21:40

00264730880EXPA1

298

9.818

BATE

07/05/2021

07:21:40

00264730882EXPA1

94

9.818

BATE

07/05/2021

07:21:40

00264730884EXPA1

295

9.820

BATE

07/05/2021

07:21:40

00264730885EXPA1

400

9.820

BATE

07/05/2021

07:21:40

00264730886EXPA1

94

9.820

BATE

07/05/2021

07:21:40

00264730888EXPA1

66

9.812

BATE

07/05/2021

07:23:55

00264731517EXPA1

77

9.812

BATE

07/05/2021

07:23:55

00264731518EXPA1

10

9.810

BATE

07/05/2021

07:24:35

00264731727EXPA1

38

9.810

BATE

07/05/2021

07:24:35

00264731729EXPA1

27

9.810

BATE

07/05/2021

07:24:38

00264731739EXPA1

279

9.810

BATE

07/05/2021

07:24:47

00264731775EXPA1

82

9.810

BATE

07/05/2021

07:24:47

00264731777EXPA1

304

9.816

BATE

07/05/2021

07:26:38

00264732294EXPA1

1422

9.816

BATE

07/05/2021

07:37:56

00264735701EXPA1

344

9.816

BATE

07/05/2021

07:37:58

00264735714EXPA1

34

9.802

BATE

07/05/2021

07:44:02

00264737094EXPA1

9

9.802

BATE

07/05/2021

07:44:02

00264737096EXPA1

354

9.802

BATE

07/05/2021

07:44:02

00264737097EXPA1

90

9.782

BATE

07/05/2021

07:50:36

00264738637EXPA1

189

9.782

BATE

07/05/2021

07:50:36

00264738638EXPA1

100

9.790

BATE

07/05/2021

07:57:00

00264740475EXPA1

85

9.784

BATE

07/05/2021

07:59:33

00264741060EXPA1

118

9.792

BATE

07/05/2021

08:00:43

00264741362EXPA1

61

9.876

BATE

07/05/2021

09:21:07

00264760591EXPA1

1551

9.876

BATE

07/05/2021

09:21:07

00264760592EXPA1

241

9.876

BATE

07/05/2021

09:21:07

00264760593EXPA1

296

9.860

BATE

07/05/2021

09:28:09

00264762466EXPA1

421

9.860

BATE

07/05/2021

09:29:40

00264762924EXPA1

410

9.848

BATE

07/05/2021

09:43:07

00264766362EXPA1

407

9.854

BATE

07/05/2021

09:58:03

00264770133EXPA1

250

9.866

BATE

07/05/2021

10:04:57

00264772077EXPA1

150

9.868

BATE

07/05/2021

10:09:29

00264773161EXPA1

100

9.870

BATE

07/05/2021

10:18:13

00264775599EXPA1

150

9.872

BATE

07/05/2021

10:20:31

00264776272EXPA1

179

9.872

BATE

07/05/2021

10:21:31

00264776515EXPA1

706

9.870

BATE

07/05/2021

10:33:12

00264779368EXPA1

700

9.884

BATE

07/05/2021

10:44:27

00264782109EXPA1

162

9.886

BATE

07/05/2021

10:48:12

00264782920EXPA1

100

9.886

BATE

07/05/2021

10:48:12

00264782921EXPA1

11

9.886

BATE

07/05/2021

10:48:15

00264782938EXPA1

225

9.896

BATE

07/05/2021

10:56:04

00264784595EXPA1

100

9.890

BATE

07/05/2021

11:00:42

00264785811EXPA1

160

9.890

BATE

07/05/2021

11:00:42

00264785817EXPA1

380

9.890

BATE

07/05/2021

11:00:48

00264785832EXPA1

406

9.886

BATE

07/05/2021

11:00:53

00264785860EXPA1

110

9.886

BATE

07/05/2021

11:00:53

00264785862EXPA1

411

9.886

BATE

07/05/2021

11:01:14

00264785943EXPA1

295

9.878

BATE

07/05/2021

11:18:42

00264789721EXPA1

17

9.872

BATE

07/05/2021

11:24:27

00264790913EXPA1

112

9.872

BATE

07/05/2021

11:26:52

00264791295EXPA1

197

9.872

BATE

07/05/2021

11:26:52

00264791296EXPA1

100

9.872

BATE

07/05/2021

11:26:52

00264791297EXPA1

100

9.872

BATE

07/05/2021

11:26:52

00264791298EXPA1

182

9.872

BATE

07/05/2021

11:26:52

00264791299EXPA1

141

9.872

BATE

07/05/2021

11:26:52

00264791300EXPA1

141

9.872

BATE

07/05/2021

11:26:52

00264791301EXPA1

58

9.872

BATE

07/05/2021

11:26:52

00264791302EXPA1

19

9.872

BATE

07/05/2021

11:26:52

00264791303EXPA1

12

9.872

BATE

07/05/2021

11:26:52

00264791304EXPA1

77

9.872

BATE

07/05/2021

11:26:52

00264791305EXPA1

7

9.872

BATE

07/05/2021

11:26:52

00264791306EXPA1

7

9.872

BATE

07/05/2021

11:26:52

00264791307EXPA1

50

9.872

BATE

07/05/2021

11:26:52

00264791308EXPA1

22

9.872

BATE

07/05/2021

11:26:52

00264791309EXPA1

20

9.872

BATE

07/05/2021

11:26:52

00264791310EXPA1

47

9.872

BATE

07/05/2021

11:26:52

00264791311EXPA1

9

9.872

BATE

07/05/2021

11:26:52

00264791312EXPA1

34

9.872

BATE

07/05/2021

11:26:52

00264791313EXPA1

24

9.872

BATE

07/05/2021

11:26:52

00264791314EXPA1

14

9.872

BATE

07/05/2021

11:26:52

00264791315EXPA1

35

9.872

BATE

07/05/2021

11:26:52

00264791316EXPA1

16

9.872

BATE

07/05/2021

11:26:52

00264791317EXPA1

12

9.872

BATE

07/05/2021

11:26:52

00264791318EXPA1

39

9.872

BATE

07/05/2021

11:26:52

00264791319EXPA1

10

9.872

BATE

07/05/2021

11:26:52

00264791320EXPA1

20

9.872

BATE

07/05/2021

11:26:52

00264791321EXPA1

31

9.872

BATE

07/05/2021

11:26:52

00264791322EXPA1

21

9.872

BATE

07/05/2021

11:26:52

00264791323EXPA1

13

9.872

BATE

07/05/2021

11:26:52

00264791325EXPA1

20

9.872

BATE

07/05/2021

11:26:52

00264791326EXPA1

17

9.872

BATE

07/05/2021

11:26:52

00264791327EXPA1

61

9.872

BATE

07/05/2021

11:26:52

00264791328EXPA1

39

9.872

BATE

07/05/2021

11:26:52

00264791329EXPA1

20

9.872

BATE

07/05/2021

11:26:52

00264791330EXPA1

22

9.872

BATE

07/05/2021

11:26:52

00264791331EXPA1

16

9.872

BATE

07/05/2021

11:26:52

00264791332EXPA1

23

9.872

BATE

07/05/2021

11:26:52

00264791333EXPA1

430

9.874

BATE

07/05/2021

11:31:33

00264792207EXPA1

210

9.868

BATE

07/05/2021

11:46:46

00264794712EXPA1

151

9.868

BATE

07/05/2021

11:46:46

00264794714EXPA1

361

9.868

BATE

07/05/2021

11:46:46

00264794716EXPA1

100

9.876

BATE

07/05/2021

12:17:02

00264799930EXPA1

515

9.876

BATE

07/05/2021

12:19:32

00264800434EXPA1

180

9.872

BATE

07/05/2021

12:21:12

00264800749EXPA1

96

9.870

BATE

07/05/2021

12:25:05

00264801579EXPA1

91

9.870

BATE

07/05/2021

12:25:05

00264801580EXPA1

10

9.870

BATE

07/05/2021

12:25:05

00264801581EXPA1

116

9.870

BATE

07/05/2021

12:25:05

00264801582EXPA1

266

9.870

BATE

07/05/2021

12:29:13

00264802450EXPA1

35

9.870

BATE

07/05/2021

12:29:13

00264802452EXPA1

100

9.838

BATE

07/05/2021

12:57:40

00264812202EXPA1

100

9.838

BATE

07/05/2021

12:57:40

00264812204EXPA1

117

9.838

BATE

07/05/2021

12:58:13

00264812341EXPA1

156

9.838

BATE

07/05/2021

12:58:13

00264812342EXPA1

14

9.838

BATE

07/05/2021

12:58:31

00264812410EXPA1

19

9.838

BATE

07/05/2021

12:59:07

00264812692EXPA1

43

9.838

BATE

07/05/2021

12:59:07

00264812693EXPA1

15

9.838

BATE

07/05/2021

12:59:07

00264812695EXPA1

335

9.838

BATE

07/05/2021

12:59:07

00264812696EXPA1

188

9.830

BATE

07/05/2021

13:09:21

00264816396EXPA1

110

9.830

BATE

07/05/2021

13:09:21

00264816398EXPA1

100

9.830

BATE

07/05/2021

13:09:21

00264816400EXPA1

141

9.830

BATE

07/05/2021

13:09:24

00264816436EXPA1

215

9.830

BATE

07/05/2021

13:09:24

00264816437EXPA1

19

9.838

BATE

07/05/2021

13:17:44

00264818893EXPA1

10

9.838

BATE

07/05/2021

13:17:44

00264818894EXPA1

200

9.838

BATE

07/05/2021

13:18:07

00264818989EXPA1

150

9.834

BATE

07/05/2021

13:19:13

00264819341EXPA1

19

9.836

BATE

07/05/2021

13:19:52

00264819487EXPA1

99

9.830

BATE

07/05/2021

13:24:14

00264821071EXPA1

30

9.804

BATE

07/05/2021

13:30:54

00264823708EXPA1

284

9.804

BATE

07/05/2021

13:30:54

00264823709EXPA1

299

9.810

BATE

07/05/2021

13:32:12

00264824476EXPA1

109

9.828

BATE

07/05/2021

13:35:26

00264825933EXPA1

7

9.828

BATE

07/05/2021

13:35:26

00264825939EXPA1

184

9.828

BATE

07/05/2021

13:35:26

00264825941EXPA1

114

9.838

BATE

07/05/2021

13:43:00

00264830080EXPA1

250

9.852

BATE

07/05/2021

13:55:51

00264836127EXPA1

1686

9.856

BATE

07/05/2021

13:57:38

00264836799EXPA1

292

9.866

BATE

07/05/2021

14:03:15

00264839172EXPA1

158

9.874

BATE

07/05/2021

14:12:33

00264843238EXPA1

25

9.874

BATE

07/05/2021

14:12:33

00264843240EXPA1

44

9.874

BATE

07/05/2021

14:12:33

00264843243EXPA1

558

9.874

BATE

07/05/2021

14:12:33

00264843244EXPA1

300

9.858

BATE

07/05/2021

14:20:01

00264846343EXPA1

168

9.864

BATE

07/05/2021

14:22:38

00264847371EXPA1

173

9.864

BATE

07/05/2021

14:22:38

00264847374EXPA1

10

9.866

BATE

07/05/2021

14:23:32

00264847711EXPA1

311

9.862

BATE

07/05/2021

14:26:04

00264848849EXPA1

100

9.862

BATE

07/05/2021

14:26:04

00264848852EXPA1

124

9.872

BATE

07/05/2021

14:31:57

00264851535EXPA1

434

9.872

BATE

07/05/2021

14:31:57

00264851536EXPA1

77

9.870

BATE

07/05/2021

14:32:43

00264851924EXPA1

263

9.878

BATE

07/05/2021

14:34:32

00264852685EXPA1

307

9.878

BATE

07/05/2021

14:34:32

00264852686EXPA1

217

9.880

BATE

07/05/2021

14:34:53

00264852876EXPA1

182

9.880

BATE

07/05/2021

14:34:53

00264852877EXPA1

255

9.878

BATE

07/05/2021

14:35:14

00264853034EXPA1

376

9.890

BATE

07/05/2021

14:39:48

00264855529EXPA1

100

9.890

BATE

07/05/2021

14:39:48

00264855531EXPA1

295

9.890

BATE

07/05/2021

14:42:06

00264856718EXPA1

135

9.888

BATE

07/05/2021

14:47:42

00264859701EXPA1

328

9.888

BATE

07/05/2021

14:47:58

00264859846EXPA1

113

9.894

BATE

07/05/2021

14:53:02

00264862344EXPA1

657

9.894

BATE

07/05/2021

14:53:02

00264862345EXPA1

100

9.894

BATE

07/05/2021

14:53:05

00264862373EXPA1

80

9.894

BATE

07/05/2021

14:53:05

00264862377EXPA1

142

9.894

BATE

07/05/2021

14:53:05

00264862378EXPA1

122

9.894

BATE

07/05/2021

14:53:05

00264862379EXPA1

154

9.894

BATE

07/05/2021

14:53:05

00264862381EXPA1

270

9.894

BATE

07/05/2021

14:53:05

00264862382EXPA1

100

9.892

BATE

07/05/2021

14:53:08

00264862410EXPA1

100

9.892

BATE

07/05/2021

14:53:08

00264862411EXPA1

100

9.894

BATE

07/05/2021

14:53:08

00264862412EXPA1

180

9.888

BATE

07/05/2021

14:59:46

00264865467EXPA1

100

9.892

BATE

07/05/2021

15:01:20

00264866427EXPA1

100

9.888

BATE

07/05/2021

15:08:55

00264869947EXPA1

100

9.888

BATE

07/05/2021

15:08:55

00264869948EXPA1

100

9.888

BATE

07/05/2021

15:08:55

00264869949EXPA1

280

9.888

BATE

07/05/2021

15:08:55

00264869950EXPA1

100

9.888

BATE

07/05/2021

15:09:01

00264869991EXPA1

300

9.888

BATE

07/05/2021

15:09:04

00264870023EXPA1

150

9.888

BATE

07/05/2021

15:09:07

00264870045EXPA1

110

9.888

BATE

07/05/2021

15:09:07

00264870048EXPA1

10

9.888

BATE

07/05/2021

15:09:10

00264870069EXPA1

389

9.888

BATE

07/05/2021

15:09:10

00264870070EXPA1

3

9.890

BATE

07/05/2021

15:10:03

00264870523EXPA1

923

9.890

BATE

07/05/2021

15:10:03

00264870524EXPA1

526

9.890

BATE

07/05/2021

15:10:29

00264870722EXPA1

50

9.888

BATE

07/05/2021

15:12:33

00264871606EXPA1

984

9.888

BATE

07/05/2021

15:12:33

00264871607EXPA1

10

9.888

BATE

07/05/2021

15:13:46

00264872073EXPA1

388

9.888

BATE

07/05/2021

15:13:46

00264872074EXPA1

22

9.888

BATE

07/05/2021

15:13:46

00264872075EXPA1

100

9.890

BATE

07/05/2021

15:15:03

00264872786EXPA1

104

9.898

BATE

07/05/2021

15:15:29

00264873199EXPA1

316

9.898

BATE

07/05/2021

15:15:29

00264873200EXPA1

118

9.890

BATE

07/05/2021

15:18:09

00264874694EXPA1

270

9.888

BATE

07/05/2021

15:18:32

00264874945EXPA1

187

9.888

BATE

07/05/2021

15:18:32

00264874947EXPA1

222

9.886

BATE

07/05/2021

15:19:15

00264875432EXPA1

400

9.880

BATE

07/05/2021

15:22:20

00264877423EXPA1

100

9.880

BATE

07/05/2021

15:22:20

00264877424EXPA1

110

9.880

BATE

07/05/2021

15:22:20

00264877425EXPA1

821

9.882

BATE

07/05/2021

15:22:35

00264877609EXPA1

93

9.882

BATE

07/05/2021

15:23:58

00264878505EXPA1

97

9.882

BATE

07/05/2021

15:24:08

00264878589EXPA1

153

9.832

CHIX

07/05/2021

07:03:34

00264725531EXPA1

94

9.834

CHIX

07/05/2021

07:05:25

00264726020EXPA1

349

9.840

CHIX

07/05/2021

07:07:47

00264726765EXPA1

20

9.840

CHIX

07/05/2021

07:07:47

00264726766EXPA1

4

9.834

CHIX

07/05/2021

07:09:18

00264727106EXPA1

474

9.826

CHIX

07/05/2021

07:11:01

00264727519EXPA1

400

9.826

CHIX

07/05/2021

07:11:01

00264727520EXPA1

212

9.846

CHIX

07/05/2021

07:17:15

00264729775EXPA1

117

9.812

CHIX

07/05/2021

07:23:55

00264731516EXPA1

700

9.810

CHIX

07/05/2021

07:24:47

00264731773EXPA1

445

9.810

CHIX

07/05/2021

07:24:47

00264731776EXPA1

400

9.816

CHIX

07/05/2021

07:26:38

00264732295EXPA1

600

9.810

CHIX

07/05/2021

07:34:25

00264734557EXPA1

511

9.810

CHIX

07/05/2021

07:34:25

00264734558EXPA1

712

9.810

CHIX

07/05/2021

07:34:25

00264734559EXPA1

522

9.810

CHIX

07/05/2021

07:40:31

00264736316EXPA1

380

9.802

CHIX

07/05/2021

07:44:02

00264737095EXPA1

245

9.782

CHIX

07/05/2021

07:50:44

00264738679EXPA1

97

9.782

CHIX

07/05/2021

07:50:44

00264738680EXPA1

54

9.792

CHIX

07/05/2021

07:54:32

00264739860EXPA1

360

9.792

CHIX

07/05/2021

07:54:32

00264739863EXPA1

61

9.792

CHIX

07/05/2021

07:54:32

00264739864EXPA1

400

9.790

CHIX

07/05/2021

07:57:00

00264740476EXPA1

700

9.788

CHIX

07/05/2021

07:57:59

00264740684EXPA1

30

9.860

CHIX

07/05/2021

09:29:40

00264762926EXPA1

1067

9.846

CHIX

07/05/2021

09:49:04

00264767701EXPA1

222

9.846

CHIX

07/05/2021

09:49:04

00264767702EXPA1

547

9.854

CHIX

07/05/2021

09:58:03

00264770134EXPA1

200

9.870

CHIX

07/05/2021

10:19:52

00264776149EXPA1

400

9.870

CHIX

07/05/2021

10:19:52

00264776150EXPA1

200

9.870

CHIX

07/05/2021

10:22:01

00264776610EXPA1

400

9.870

CHIX

07/05/2021

10:22:01

00264776611EXPA1

86

9.870

CHIX

07/05/2021

10:22:01

00264776612EXPA1

151

9.870

CHIX

07/05/2021

10:22:01

00264776613EXPA1

300

9.870

CHIX

07/05/2021

10:22:01

00264776614EXPA1

700

9.870

CHIX

07/05/2021

10:33:12

00264779369EXPA1

471

9.880

CHIX

07/05/2021

10:38:13

00264780745EXPA1

804

9.886

CHIX

07/05/2021

10:48:12

00264782922EXPA1

50

9.886

CHIX

07/05/2021

10:48:12

00264782923EXPA1

245

9.894

CHIX

07/05/2021

10:58:04

00264785068EXPA1

217

9.894

CHIX

07/05/2021

10:58:04

00264785069EXPA1

500

9.890

CHIX

07/05/2021

11:00:42

00264785814EXPA1

285

9.890

CHIX

07/05/2021

11:00:45

00264785825EXPA1

700

9.890

CHIX

07/05/2021

11:00:45

00264785826EXPA1

313

9.886

CHIX

07/05/2021

11:00:53

00264785863EXPA1

237

9.884

CHIX

07/05/2021

11:01:12

00264785936EXPA1

181

9.882

CHIX

07/05/2021

11:02:03

00264786221EXPA1

1060

9.882

CHIX

07/05/2021

11:09:26

00264787916EXPA1

619

9.882

CHIX

07/05/2021

11:09:26

00264787917EXPA1

467

9.882

CHIX

07/05/2021

11:10:57

00264788191EXPA1

438

9.872

CHIX

07/05/2021

11:49:42

00264795155EXPA1

61

9.872

CHIX

07/05/2021

11:49:42

00264795156EXPA1

100

9.872

CHIX

07/05/2021

11:54:04

00264795959EXPA1

21

9.878

CHIX

07/05/2021

12:06:53

00264798332EXPA1

594

9.878

CHIX

07/05/2021

12:06:53

00264798333EXPA1

337

9.876

CHIX

07/05/2021

12:15:09

00264799617EXPA1

114

9.876

CHIX

07/05/2021

12:15:09

00264799621EXPA1

300

9.874

CHIX

07/05/2021

12:19:32

00264800440EXPA1

166

9.872

CHIX

07/05/2021

12:21:12

00264800751EXPA1

372

9.870

CHIX

07/05/2021

12:27:45

00264802085EXPA1

37

9.870

CHIX

07/05/2021

12:29:13

00264802454EXPA1

558

9.832

CHIX

07/05/2021

12:35:31

00264805722EXPA1

469

9.866

CHIX

07/05/2021

12:38:32

00264806865EXPA1

904

9.848

CHIX

07/05/2021

12:41:29

00264807637EXPA1

23

9.834

CHIX

07/05/2021

12:45:34

00264808774EXPA1

387

9.834

CHIX

07/05/2021

12:45:34

00264808775EXPA1

389

9.838

CHIX

07/05/2021

12:57:40

00264812201EXPA1

100

9.838

CHIX

07/05/2021

12:57:40

00264812203EXPA1

300

9.838

CHIX

07/05/2021

12:57:40

00264812205EXPA1

223

9.838

CHIX

07/05/2021

12:57:40

00264812206EXPA1

71

9.838

CHIX

07/05/2021

12:57:43

00264812232EXPA1

700

9.838

CHIX

07/05/2021

12:57:52

00264812263EXPA1

700

9.838

CHIX

07/05/2021

12:57:55

00264812279EXPA1

163

9.834

CHIX

07/05/2021

13:19:13

00264819342EXPA1

229

9.830

CHIX

07/05/2021

13:23:38

00264820884EXPA1

177

9.830

CHIX

07/05/2021

13:24:14

00264821069EXPA1

126

9.824

CHIX

07/05/2021

13:28:19

00264822354EXPA1

346

9.824

CHIX

07/05/2021

13:28:19

00264822355EXPA1

489

9.804

CHIX

07/05/2021

13:30:54

00264823705EXPA1

466

9.810

CHIX

07/05/2021

13:32:12

00264824478EXPA1

480

9.810

CHIX

07/05/2021

13:34:12

00264825345EXPA1

112

9.810

CHIX

07/05/2021

13:34:12

00264825346EXPA1

454

9.828

CHIX

07/05/2021

13:35:26

00264825935EXPA1

130

9.832

CHIX

07/05/2021

13:37:46

00264827435EXPA1

18

9.838

CHIX

07/05/2021

13:43:00

00264830079EXPA1

156

9.838

CHIX

07/05/2021

13:43:00

00264830081EXPA1

367

9.850

CHIX

07/05/2021

13:52:42

00264834916EXPA1

24

9.854

CHIX

07/05/2021

13:54:40

00264835652EXPA1

633

9.854

CHIX

07/05/2021

13:56:31

00264836366EXPA1

1098

9.854

CHIX

07/05/2021

13:56:31

00264836367EXPA1

230

9.852

CHIX

07/05/2021

13:59:05

00264837419EXPA1

600

9.852

CHIX

07/05/2021

13:59:05

00264837431EXPA1

140

9.852

CHIX

07/05/2021

13:59:05

00264837432EXPA1

414

9.866

CHIX

07/05/2021

14:03:15

00264839174EXPA1

540

9.868

CHIX

07/05/2021

14:04:46

00264839966EXPA1

399

9.862

CHIX

07/05/2021

14:06:13

00264840513EXPA1

437

9.858

CHIX

07/05/2021

14:07:25

00264841067EXPA1

511

9.860

CHIX

07/05/2021

14:08:12

00264841490EXPA1

44

9.870

CHIX

07/05/2021

14:11:27

00264842838EXPA1

463

9.870

CHIX

07/05/2021

14:11:27

00264842840EXPA1

511

9.874

CHIX

07/05/2021

14:12:33

00264843239EXPA1

21

9.874

CHIX

07/05/2021

14:12:33

00264843241EXPA1

749

9.874

CHIX

07/05/2021

14:12:33

00264843242EXPA1

414

9.872

CHIX

07/05/2021

14:14:09

00264843837EXPA1

362

9.864

CHIX

07/05/2021

14:16:19

00264844642EXPA1

71

9.864

CHIX

07/05/2021

14:18:55

00264845887EXPA1

280

9.864

CHIX

07/05/2021

14:18:55

00264845889EXPA1

633

9.864

CHIX

07/05/2021

14:18:55

00264845890EXPA1

444

9.858

CHIX

07/05/2021

14:20:01

00264846342EXPA1

162

9.862

CHIX

07/05/2021

14:21:37

00264846954EXPA1

506

9.864

CHIX

07/05/2021

14:22:38

00264847372EXPA1

9

9.866

CHIX

07/05/2021

14:23:32

00264847709EXPA1

200

9.866

CHIX

07/05/2021

14:23:32

00264847710EXPA1

252

9.866

CHIX

07/05/2021

14:23:42

00264847791EXPA1

264

9.866

CHIX

07/05/2021

14:23:42

00264847796EXPA1

23

9.866

CHIX

07/05/2021

14:23:42

00264847798EXPA1

220

9.860

CHIX

07/05/2021

14:24:43

00264848223EXPA1

103

9.862

CHIX

07/05/2021

14:26:04

00264848851EXPA1

97

9.868

CHIX

07/05/2021

14:28:20

00264849853EXPA1

41

9.870

CHIX

07/05/2021

14:32:43

00264851928EXPA1

17

9.880

CHIX

07/05/2021

14:34:53

00264852875EXPA1

490

9.884

CHIX

07/05/2021

14:37:17

00264854221EXPA1

100

9.890

CHIX

07/05/2021

14:39:48

00264855528EXPA1

231

9.894

CHIX

07/05/2021

14:41:03

00264856200EXPA1

418

9.890

CHIX

07/05/2021

14:42:06

00264856720EXPA1

390

9.894

CHIX

07/05/2021

14:45:11

00264858419EXPA1

202

9.888

CHIX

07/05/2021

14:47:46

00264859721EXPA1

23

9.888

CHIX

07/05/2021

14:47:55

00264859805EXPA1

100

9.892

CHIX

07/05/2021

14:51:19

00264861441EXPA1

700

9.892

CHIX

07/05/2021

14:51:19

00264861443EXPA1

600

9.892

CHIX

07/05/2021

14:51:40

00264861584EXPA1

100

9.892

CHIX

07/05/2021

14:53:05

00264862375EXPA1

100

9.892

CHIX

07/05/2021

14:53:20

00264862548EXPA1

300

9.894

CHIX

07/05/2021

14:53:39

00264862756EXPA1

100

9.894

CHIX

07/05/2021

14:53:39

00264862757EXPA1

55

9.894

CHIX

07/05/2021

14:53:39

00264862758EXPA1

16

9.888

CHIX

07/05/2021

14:58:56

00264864991EXPA1

795

9.892

CHIX

07/05/2021

15:02:38

00264866928EXPA1

403

9.892

CHIX

07/05/2021

15:02:38

00264866929EXPA1

108

9.892

CHIX

07/05/2021

15:02:41

00264866937EXPA1

150

9.888

CHIX

07/05/2021

15:04:04

00264867600EXPA1

230

9.886

CHIX

07/05/2021

15:04:46

00264868006EXPA1

500

9.886

CHIX

07/05/2021

15:04:46

00264868007EXPA1

19

9.886

CHIX

07/05/2021

15:04:46

00264868008EXPA1

16

9.886

CHIX

07/05/2021

15:04:46

00264868009EXPA1

11

9.886

CHIX

07/05/2021

15:04:46

00264868010EXPA1

230

9.886

CHIX

07/05/2021

15:04:46

00264868011EXPA1

100

9.886

CHIX

07/05/2021

15:04:46

00264868012EXPA1

100

9.888

CHIX

07/05/2021

15:06:07

00264868706EXPA1

491

9.888

CHIX

07/05/2021

15:06:10

00264868727EXPA1

400

9.888

CHIX

07/05/2021

15:06:10

00264868729EXPA1

100

9.888

CHIX

07/05/2021

15:09:01

00264869992EXPA1

200

9.888

CHIX

07/05/2021

15:09:01

00264869993EXPA1

100

9.888

CHIX

07/05/2021

15:09:07

00264870044EXPA1

100

9.888

CHIX

07/05/2021

15:09:13

00264870105EXPA1

490

9.888

CHIX

07/05/2021

15:09:25

00264870222EXPA1

100

9.888

CHIX

07/05/2021

15:11:59

00264871325EXPA1

294

9.888

CHIX

07/05/2021

15:11:59

00264871330EXPA1

144

9.888

CHIX

07/05/2021

15:12:33

00264871605EXPA1

88

9.888

CHIX

07/05/2021

15:13:47

00264872076EXPA1

162

9.890

CHIX

07/05/2021

15:14:35

00264872568EXPA1

100

9.890

CHIX

07/05/2021

15:15:03

00264872793EXPA1

21

9.892

CHIX

07/05/2021

15:16:29

00264873670EXPA1

496

9.892

CHIX

07/05/2021

15:18:04

00264874636EXPA1

32

9.886

CHIX

07/05/2021

15:19:15

00264875428EXPA1

233

9.886

CHIX

07/05/2021

15:19:15

00264875430EXPA1

59

9.880

CHIX

07/05/2021

15:21:50

00264877108EXPA1

1

9.882

CHIX

07/05/2021

15:23:47

00264878372EXPA1

81

9.882

CHIX

07/05/2021

15:23:47

00264878373EXPA1

173

9.882

CHIX

07/05/2021

15:23:47

00264878374EXPA1

123

9.882

CHIX

07/05/2021

15:23:47

00264878375EXPA1

100

9.882

CHIX

07/05/2021

15:23:47

00264878376EXPA1

188

9.828

TRQX

07/05/2021

07:11:54

00264727719EXPA1

187

9.850

TRQX

07/05/2021

07:16:44

00264729583EXPA1

190

9.850

TRQX

07/05/2021

07:16:44

00264729584EXPA1

487

9.850

TRQX

07/05/2021

07:16:44

00264729585EXPA1

187

9.846

TRQX

07/05/2021

07:17:15

00264729772EXPA1

100

9.846

TRQX

07/05/2021

07:17:15

00264729773EXPA1

500

9.846

TRQX

07/05/2021

07:17:15

00264729774EXPA1

360

9.822

TRQX

07/05/2021

07:20:09

00264730524EXPA1

296

9.810

TRQX

07/05/2021

07:24:47

00264731774EXPA1

100

9.860

TRQX

07/05/2021

09:29:40

00264762925EXPA1

144

9.860

TRQX

07/05/2021

09:32:53

00264763949EXPA1

1667

9.860

TRQX

07/05/2021

09:32:53

00264763950EXPA1

604

9.846

TRQX

07/05/2021

09:49:04

00264767700EXPA1

800

9.844

TRQX

07/05/2021

09:52:11

00264768488EXPA1

690

9.844

TRQX

07/05/2021

09:52:38

00264768603EXPA1

448

9.844

TRQX

07/05/2021

09:52:43

00264768616EXPA1

187

9.870

TRQX

07/05/2021

10:18:13

00264775602EXPA1

422

9.870

TRQX

07/05/2021

10:33:41

00264779508EXPA1

73

9.886

TRQX

07/05/2021

10:48:12

00264782917EXPA1

23

9.886

TRQX

07/05/2021

10:48:12

00264782919EXPA1

9

9.886

TRQX

07/05/2021

10:48:15

00264782937EXPA1

15

9.890

TRQX

07/05/2021

11:00:42

00264785813EXPA1

100

9.890

TRQX

07/05/2021

11:00:42

00264785816EXPA1

100

9.886

TRQX

07/05/2021

11:00:53

00264785858EXPA1

187

9.886

TRQX

07/05/2021

11:00:53

00264785861EXPA1

632

9.884

TRQX

07/05/2021

11:02:09

00264786263EXPA1

700

9.884

TRQX

07/05/2021

11:02:09

00264786264EXPA1

98

9.884

TRQX

07/05/2021

11:02:09

00264786267EXPA1

163

9.884

TRQX

07/05/2021

11:02:17

00264786307EXPA1

170

9.884

TRQX

07/05/2021

11:03:58

00264786744EXPA1

390

9.874

TRQX

07/05/2021

11:16:44

00264789361EXPA1

146

9.868

TRQX

07/05/2021

11:46:46

00264794715EXPA1

187

9.868

TRQX

07/05/2021

12:03:01

00264797630EXPA1

354

9.870

TRQX

07/05/2021

12:03:28

00264797729EXPA1

1500

9.870

TRQX

07/05/2021

12:03:30

00264797735EXPA1

86

9.870

TRQX

07/05/2021

12:03:30

00264797736EXPA1

100

9.874

TRQX

07/05/2021

12:19:32

00264800438EXPA1

187

9.874

TRQX

07/05/2021

12:19:32

00264800439EXPA1

117

9.872

TRQX

07/05/2021

12:21:12

00264800746EXPA1

293

9.866

TRQX

07/05/2021

12:38:32

00264806863EXPA1

211

9.848

TRQX

07/05/2021

12:41:29

00264807635EXPA1

188

9.840

TRQX

07/05/2021

12:56:15

00264811887EXPA1

100

9.830

TRQX

07/05/2021

13:09:21

00264816395EXPA1

188

9.830

TRQX

07/05/2021

13:09:21

00264816397EXPA1

100

9.830

TRQX

07/05/2021

13:09:21

00264816399EXPA1

835

9.840

TRQX

07/05/2021

13:15:23

00264818079EXPA1

378

9.832

TRQX

07/05/2021

13:21:28

00264820122EXPA1

188

9.832

TRQX

07/05/2021

13:21:28

00264820123EXPA1

100

9.824

TRQX

07/05/2021

13:28:19

00264822357EXPA1

99

9.810

TRQX

07/05/2021

13:34:12

00264825343EXPA1

188

9.832

TRQX

07/05/2021

13:37:46

00264827434EXPA1

574

9.832

TRQX

07/05/2021

13:37:46

00264827437EXPA1

76

9.838

TRQX

07/05/2021

13:43:00

00264830075EXPA1

187

9.852

TRQX

07/05/2021

13:54:46

00264835710EXPA1

187

9.850

TRQX

07/05/2021

13:56:00

00264836174EXPA1

276

9.852

TRQX

07/05/2021

13:56:04

00264836215EXPA1

190

9.852

TRQX

07/05/2021

13:59:05

00264837410EXPA1

100

9.852

TRQX

07/05/2021

13:59:05

00264837430EXPA1

187

9.866

TRQX

07/05/2021

14:02:54

00264839022EXPA1

100

9.872

TRQX

07/05/2021

14:14:38

00264844020EXPA1

187

9.872

TRQX

07/05/2021

14:14:38

00264844021EXPA1

394

9.872

TRQX

07/05/2021

14:15:05

00264844182EXPA1

1791

9.872

TRQX

07/05/2021

14:15:14

00264844247EXPA1

100

9.864

TRQX

07/05/2021

14:17:46

00264845382EXPA1

187

9.864

TRQX

07/05/2021

14:18:00

00264845474EXPA1

100

9.864

TRQX

07/05/2021

14:18:00

00264845476EXPA1

182

9.864

TRQX

07/05/2021

14:18:15

00264845598EXPA1

100

9.864

TRQX

07/05/2021

14:18:15

00264845601EXPA1

100

9.864

TRQX

07/05/2021

14:18:15

00264845605EXPA1

82

9.864

TRQX

07/05/2021

14:18:46

00264845839EXPA1

187

9.864

TRQX

07/05/2021

14:18:55

00264845888EXPA1

57

9.870

TRQX

07/05/2021

14:32:43

00264851922EXPA1

100

9.880

TRQX

07/05/2021

14:34:35

00264852743EXPA1

187

9.880

TRQX

07/05/2021

14:34:35

00264852744EXPA1

82

9.880

TRQX

07/05/2021

14:34:41

00264852775EXPA1

187

9.880

TRQX

07/05/2021

14:35:20

00264853067EXPA1

190

9.880

TRQX

07/05/2021

14:35:20

00264853068EXPA1

100

9.880

TRQX

07/05/2021

14:35:20

00264853069EXPA1

187

9.880

TRQX

07/05/2021

14:35:20

00264853070EXPA1

139

9.880

TRQX

07/05/2021

14:35:20

00264853071EXPA1

187

9.880

TRQX

07/05/2021

14:35:20

00264853072EXPA1

187

9.880

TRQX

07/05/2021

14:35:23

00264853097EXPA1

142

9.880

TRQX

07/05/2021

14:35:45

00264853316EXPA1

164

9.880

TRQX

07/05/2021

14:35:45

00264853324EXPA1

187

9.890

TRQX

07/05/2021

14:39:48

00264855530EXPA1

146

9.890

TRQX

07/05/2021

14:39:48

00264855532EXPA1

200

9.896

TRQX

07/05/2021

14:41:06

00264856248EXPA1

187

9.896

TRQX

07/05/2021

14:41:06

00264856249EXPA1

100

9.896

TRQX

07/05/2021

14:41:06

00264856250EXPA1

187

9.896

TRQX

07/05/2021

14:41:06

00264856251EXPA1

142

9.896

TRQX

07/05/2021

14:41:06

00264856252EXPA1

100

9.896

TRQX

07/05/2021

14:41:06

00264856253EXPA1

187

9.896

TRQX

07/05/2021

14:41:06

00264856254EXPA1

118

9.896

TRQX

07/05/2021

14:41:06

00264856255EXPA1

97

9.888

TRQX

07/05/2021

14:47:39

00264859679EXPA1

100

9.888

TRQX

07/05/2021

14:47:39

00264859680EXPA1

94

9.888

TRQX

07/05/2021

14:47:42

00264859699EXPA1

187

9.888

TRQX

07/05/2021

14:47:46

00264859719EXPA1

187

9.888

TRQX

07/05/2021

14:47:55

00264859804EXPA1

429

9.888

TRQX

07/05/2021

14:47:58

00264859845EXPA1

100

9.894

TRQX

07/05/2021

14:54:59

00264863323EXPA1

100

9.894

TRQX

07/05/2021

14:54:59

00264863324EXPA1

874

9.888

TRQX

07/05/2021

14:58:06

00264864660EXPA1

187

9.892

TRQX

07/05/2021

15:01:20

00264866426EXPA1

100

9.892

TRQX

07/05/2021

15:01:20

00264866429EXPA1

187

9.892

TRQX

07/05/2021

15:02:32

00264866907EXPA1

190

9.888

TRQX

07/05/2021

15:06:07

00264868709EXPA1

100

9.888

TRQX

07/05/2021

15:06:07

00264868710EXPA1

187

9.888

TRQX

07/05/2021

15:06:07

00264868711EXPA1

923

9.888

TRQX

07/05/2021

15:07:07

00264869061EXPA1

187

9.888

TRQX

07/05/2021

15:07:07

00264869062EXPA1

187

9.890

TRQX

07/05/2021

15:11:36

00264871137EXPA1

100

9.890

TRQX

07/05/2021

15:11:36

00264871138EXPA1

187

9.888

TRQX

07/05/2021

15:11:59

00264871322EXPA1

100

9.888

TRQX

07/05/2021

15:11:59

00264871328EXPA1

187

9.888

TRQX

07/05/2021

15:13:43

00264872054EXPA1

100

9.892

TRQX

07/05/2021

15:18:04

00264874639EXPA1

187

9.892

TRQX

07/05/2021

15:18:04

00264874640EXPA1

362

9.888

TRQX

07/05/2021

15:18:32

00264874944EXPA1

632

9.886

TRQX

07/05/2021

15:19:15

00264875427EXPA1

202

9.886

TRQX

07/05/2021

15:19:15

00264875429EXPA1

148

9.886

TRQX

07/05/2021

15:19:56

00264875890EXPA1

187

9.880

TRQX

07/05/2021

15:21:50

00264877106EXPA1

31

9.878

TRQX

07/05/2021

15:22:14

00264877383EXPA1

435

9.878

TRQX

07/05/2021

15:22:14

00264877384EXPA1

464

9.878

TRQX

07/05/2021

15:22:17

00264877395EXPA1

875

9.882

TRQX

07/05/2021

15:24:08

00264878587EXPA1

120

9.798

XLON

07/05/2021

07:01:30

00264724896EXPA1

25

9.798

XLON

07/05/2021

07:01:30

00264724897EXPA1

57

9.798

XLON

07/05/2021

07:01:30

00264724898EXPA1

100

9.798

XLON

07/05/2021

07:01:30

00264724899EXPA1

100

9.798

XLON

07/05/2021

07:01:30

00264724900EXPA1

250

9.798

XLON

07/05/2021

07:01:30

00264724901EXPA1

100

9.798

XLON

07/05/2021

07:01:30

00264724902EXPA1

319

9.826

XLON

07/05/2021

07:03:07

00264725312EXPA1

100

9.826

XLON

07/05/2021

07:03:07

00264725313EXPA1

26

9.832

XLON

07/05/2021

07:05:16

00264725969EXPA1

157

9.832

XLON

07/05/2021

07:05:19

00264725993EXPA1

78

9.832

XLON

07/05/2021

07:05:19

00264725994EXPA1

667

9.840

XLON

07/05/2021

07:05:46

00264726186EXPA1

97

9.838

XLON

07/05/2021

07:06:36

00264726406EXPA1

405

9.840

XLON

07/05/2021

07:06:42

00264726432EXPA1

283

9.840

XLON

07/05/2021

07:06:42

00264726433EXPA1

250

9.838

XLON

07/05/2021

07:06:54

00264726533EXPA1

411

9.840

XLON

07/05/2021

07:06:57

00264726549EXPA1

403

9.830

XLON

07/05/2021

07:07:38

00264726741EXPA1

7

9.834

XLON

07/05/2021

07:09:18

00264727107EXPA1

250

9.838

XLON

07/05/2021

07:10:21

00264727359EXPA1

107

9.838

XLON

07/05/2021

07:10:21

00264727360EXPA1

525

9.832

XLON

07/05/2021

07:10:33

00264727395EXPA1

452

9.828

XLON

07/05/2021

07:10:53

00264727481EXPA1

195

9.826

XLON

07/05/2021

07:11:01

00264727518EXPA1

160

9.820

XLON

07/05/2021

07:11:12

00264727584EXPA1

461

9.826

XLON

07/05/2021

07:11:57

00264727726EXPA1

250

9.826

XLON

07/05/2021

07:12:25

00264727876EXPA1

170

9.826

XLON

07/05/2021

07:12:25

00264727877EXPA1

87

9.826

XLON

07/05/2021

07:12:25

00264727878EXPA1

1

9.834

XLON

07/05/2021

07:13:06

00264728061EXPA1

542

9.834

XLON

07/05/2021

07:13:19

00264728113EXPA1

391

9.840

XLON

07/05/2021

07:14:08

00264728601EXPA1

250

9.844

XLON

07/05/2021

07:15:03

00264728995EXPA1

69

9.844

XLON

07/05/2021

07:15:03

00264728996EXPA1

250

9.846

XLON

07/05/2021

07:15:55

00264729297EXPA1

15

9.838

XLON

07/05/2021

07:18:19

00264730077EXPA1

250

9.834

XLON

07/05/2021

07:19:16

00264730282EXPA1

41

9.834

XLON

07/05/2021

07:19:16

00264730283EXPA1

140

9.834

XLON

07/05/2021

07:19:16

00264730284EXPA1

250

9.834

XLON

07/05/2021

07:19:16

00264730285EXPA1

840

9.820

XLON

07/05/2021

07:19:51

00264730420EXPA1

483

9.820

XLON

07/05/2021

07:19:51

00264730421EXPA1

49

9.820

XLON

07/05/2021

07:19:51

00264730422EXPA1

186

9.810

XLON

07/05/2021

07:20:11

00264730536EXPA1

191

9.810

XLON

07/05/2021

07:21:40

00264730878EXPA1

74

9.810

XLON

07/05/2021

07:21:40

00264730879EXPA1

461

9.810

XLON

07/05/2021

07:21:40

00264730881EXPA1

88

9.810

XLON

07/05/2021

07:21:40

00264730883EXPA1

557

9.818

XLON

07/05/2021

07:21:40

00264730889EXPA1

250

9.810

XLON

07/05/2021

07:24:35

00264731726EXPA1

1

9.810

XLON

07/05/2021

07:24:35

00264731728EXPA1

230

9.816

XLON

07/05/2021

07:26:38

00264732296EXPA1

706

9.816

XLON

07/05/2021

07:26:38

00264732297EXPA1

112

9.816

XLON

07/05/2021

07:26:38

00264732298EXPA1

7

9.816

XLON

07/05/2021

07:26:38

00264732299EXPA1

700

9.814

XLON

07/05/2021

07:29:12

00264733061EXPA1

200

9.814

XLON

07/05/2021

07:29:12

00264733062EXPA1

250

9.814

XLON

07/05/2021

07:29:12

00264733064EXPA1

250

9.818

XLON

07/05/2021

07:30:13

00264733355EXPA1

250

9.818

XLON

07/05/2021

07:30:44

00264733522EXPA1

250

9.818

XLON

07/05/2021

07:30:44

00264733523EXPA1

176

9.818

XLON

07/05/2021

07:30:44

00264733524EXPA1

250

9.808

XLON

07/05/2021

07:33:02

00264734265EXPA1

823

9.810

XLON

07/05/2021

07:33:05

00264734283EXPA1

208

9.810

XLON

07/05/2021

07:33:05

00264734284EXPA1

60

9.810

XLON

07/05/2021

07:33:05

00264734285EXPA1

41

9.810

XLON

07/05/2021

07:33:05

00264734286EXPA1

767

9.806

XLON

07/05/2021

07:33:18

00264734313EXPA1

114

9.806

XLON

07/05/2021

07:34:01

00264734473EXPA1

97

9.800

XLON

07/05/2021

07:35:32

00264734906EXPA1

903

9.800

XLON

07/05/2021

07:35:48

00264734999EXPA1

757

9.800

XLON

07/05/2021

07:35:48

00264735001EXPA1

56

9.810

XLON

07/05/2021

07:40:31

00264736317EXPA1

578

9.810

XLON

07/05/2021

07:40:31

00264736318EXPA1

718

9.810

XLON

07/05/2021

07:40:31

00264736319EXPA1

94

9.806

XLON

07/05/2021

07:41:47

00264736656EXPA1

550

9.806

XLON

07/05/2021

07:42:04

00264736716EXPA1

250

9.802

XLON

07/05/2021

07:44:02

00264737093EXPA1

601

9.800

XLON

07/05/2021

07:44:31

00264737209EXPA1

20

9.800

XLON

07/05/2021

07:45:20

00264737360EXPA1

723

9.800

XLON

07/05/2021

07:45:20

00264737361EXPA1

744

9.798

XLON

07/05/2021

07:46:12

00264737535EXPA1

1000

9.790

XLON

07/05/2021

07:46:25

00264737612EXPA1

588

9.790

XLON

07/05/2021

07:47:41

00264737894EXPA1

727

9.782

XLON

07/05/2021

07:48:31

00264738079EXPA1

1000

9.780

XLON

07/05/2021

07:48:52

00264738149EXPA1

355

9.782

XLON

07/05/2021

07:50:43

00264738669EXPA1

831

9.782

XLON

07/05/2021

07:50:43

00264738670EXPA1

66

9.782

XLON

07/05/2021

07:50:45

00264738684EXPA1

381

9.780

XLON

07/05/2021

07:53:06

00264739454EXPA1

8

9.792

XLON

07/05/2021

07:54:32

00264739865EXPA1

1388

9.792

XLON

07/05/2021

07:54:32

00264739866EXPA1

250

9.790

XLON

07/05/2021

07:57:00

00264740474EXPA1

250

9.786

XLON

07/05/2021

07:57:59

00264740685EXPA1

402

9.784

XLON

07/05/2021

07:59:33

00264741061EXPA1

245

9.794

XLON

07/05/2021

08:00:49

00264741374EXPA1

191

9.794

XLON

07/05/2021

08:00:49

00264741375EXPA1

1228

9.794

XLON

07/05/2021

08:01:00

00264741403EXPA1

158

9.792

XLON

07/05/2021

08:02:43

00264741835EXPA1

107

9.792

XLON

07/05/2021

08:02:43

00264741836EXPA1

1489

9.792

XLON

07/05/2021

08:02:54

00264741880EXPA1

74

9.810

XLON

07/05/2021

08:13:45

00264744492EXPA1

468

9.810

XLON

07/05/2021

08:13:45

00264744495EXPA1

500

9.842

XLON

07/05/2021

08:39:14

00264750676EXPA1

100

9.842

XLON

07/05/2021

08:39:14

00264750677EXPA1

171

9.848

XLON

07/05/2021

08:40:48

00264751066EXPA1

1689

9.848

XLON

07/05/2021

08:40:48

00264751067EXPA1

250

9.848

XLON

07/05/2021

08:43:35

00264751762EXPA1

396

9.848

XLON

07/05/2021

08:59:03

00264755339EXPA1

126

9.848

XLON

07/05/2021

08:59:03

00264755340EXPA1

351

9.872

XLON

07/05/2021

09:18:13

00264759884EXPA1

592

9.870

XLON

07/05/2021

09:18:54

00264760059EXPA1

549

9.872

XLON

07/05/2021

09:22:57

00264761066EXPA1

591

9.862

XLON

07/05/2021

09:24:21

00264761399EXPA1

486

9.854

XLON

07/05/2021

09:24:58

00264761520EXPA1

96

9.854

XLON

07/05/2021

09:24:58

00264761521EXPA1

571

9.854

XLON

07/05/2021

09:26:31

00264761996EXPA1

250

9.860

XLON

07/05/2021

09:28:09

00264762467EXPA1

1336

9.860

XLON

07/05/2021

09:29:40

00264762923EXPA1

250

9.860

XLON

07/05/2021

09:31:51

00264763668EXPA1

100

9.860

XLON

07/05/2021

09:31:51

00264763669EXPA1

100

9.860

XLON

07/05/2021

09:31:51

00264763670EXPA1

100

9.860

XLON

07/05/2021

09:31:51

00264763671EXPA1

618

9.854

XLON

07/05/2021

09:34:33

00264764380EXPA1

35

9.854

XLON

07/05/2021

09:34:33

00264764381EXPA1

619

9.854

XLON

07/05/2021

09:36:44

00264764793EXPA1

577

9.844

XLON

07/05/2021

09:37:06

00264764869EXPA1

686

9.840

XLON

07/05/2021

09:37:30

00264764968EXPA1

11

9.840

XLON

07/05/2021

09:37:59

00264765121EXPA1

348

9.844

XLON

07/05/2021

09:39:23

00264765487EXPA1

1364

9.848

XLON

07/05/2021

09:43:07

00264766363EXPA1

523

9.842

XLON

07/05/2021

09:43:58

00264766541EXPA1

250

9.852

XLON

07/05/2021

09:48:33

00264767563EXPA1

1500

9.852

XLON

07/05/2021

09:48:33

00264767565EXPA1

200

9.854

XLON

07/05/2021

09:58:03

00264770135EXPA1

250

9.854

XLON

07/05/2021

09:58:03

00264770136EXPA1

138

9.854

XLON

07/05/2021

09:58:03

00264770138EXPA1

429

9.854

XLON

07/05/2021

09:58:03

00264770142EXPA1

447

9.854

XLON

07/05/2021

09:58:03

00264770143EXPA1

1

9.854

XLON

07/05/2021

09:58:03

00264770144EXPA1

553

9.852

XLON

07/05/2021

09:58:40

00264770390EXPA1

561

9.864

XLON

07/05/2021

10:00:58

00264771174EXPA1

250

9.868

XLON

07/05/2021

10:07:17

00264772756EXPA1

520

9.868

XLON

07/05/2021

10:13:40

00264774204EXPA1

19

9.870

XLON

07/05/2021

10:18:13

00264775600EXPA1

67

9.870

XLON

07/05/2021

10:18:13

00264775601EXPA1

250

9.872

XLON

07/05/2021

10:19:25

00264776029EXPA1

318

9.872

XLON

07/05/2021

10:19:25

00264776030EXPA1

250

9.872

XLON

07/05/2021

10:19:25

00264776031EXPA1

318

9.872

XLON

07/05/2021

10:19:25

00264776032EXPA1

250

9.872

XLON

07/05/2021

10:19:25

00264776033EXPA1

76

9.872

XLON

07/05/2021

10:19:25

00264776034EXPA1

242

9.872

XLON

07/05/2021

10:19:28

00264776061EXPA1

250

9.872

XLON

07/05/2021

10:19:28

00264776062EXPA1

301

9.872

XLON

07/05/2021

10:19:28

00264776064EXPA1

250

9.872

XLON

07/05/2021

10:19:28

00264776065EXPA1

250

9.872

XLON

07/05/2021

10:19:28

00264776066EXPA1

250

9.872

XLON

07/05/2021

10:19:31

00264776068EXPA1

370

9.870

XLON

07/05/2021

10:19:52

00264776151EXPA1

20

9.870

XLON

07/05/2021

10:19:52

00264776152EXPA1

52

9.870

XLON

07/05/2021

10:19:52

00264776153EXPA1

562

9.866

XLON

07/05/2021

10:22:07

00264776645EXPA1

383

9.874

XLON

07/05/2021

10:28:07

00264778104EXPA1

95

9.874

XLON

07/05/2021

10:28:31

00264778213EXPA1

300

9.874

XLON

07/05/2021

10:28:31

00264778214EXPA1

95

9.874

XLON

07/05/2021

10:29:34

00264778432EXPA1

98

9.872

XLON

07/05/2021

10:29:37

00264778453EXPA1

188

9.874

XLON

07/05/2021

10:29:37

00264778454EXPA1

126

9.874

XLON

07/05/2021

10:29:37

00264778455EXPA1

100

9.872

XLON

07/05/2021

10:30:49

00264778802EXPA1

100

9.872

XLON

07/05/2021

10:30:49

00264778803EXPA1

250

9.874

XLON

07/05/2021

10:30:49

00264778804EXPA1

781

9.868

XLON

07/05/2021

10:33:07

00264779362EXPA1

341

9.870

XLON

07/05/2021

10:33:18

00264779389EXPA1

1

9.870

XLON

07/05/2021

10:33:18

00264779390EXPA1

250

9.870

XLON

07/05/2021

10:33:41

00264779509EXPA1

798

9.880

XLON

07/05/2021

10:37:56

00264780666EXPA1

100

9.880

XLON

07/05/2021

10:38:01

00264780700EXPA1

167

9.890

XLON

07/05/2021

10:42:34

00264781724EXPA1

189

9.890

XLON

07/05/2021

10:43:17

00264781872EXPA1

661

9.886

XLON

07/05/2021

10:44:22

00264782095EXPA1

640

9.886

XLON

07/05/2021

10:47:36

00264782765EXPA1

190

9.886

XLON

07/05/2021

10:47:36

00264782766EXPA1

250

9.886

XLON

07/05/2021

10:48:12

00264782918EXPA1

250

9.888

XLON

07/05/2021

10:49:27

00264783244EXPA1

250

9.888

XLON

07/05/2021

10:49:33

00264783263EXPA1

350

9.888

XLON

07/05/2021

10:49:33

00264783264EXPA1

500

9.886

XLON

07/05/2021

10:50:03

00264783366EXPA1

250

9.888

XLON

07/05/2021

10:50:21

00264783428EXPA1

250

9.888

XLON

07/05/2021

10:51:09

00264783568EXPA1

250

9.888

XLON

07/05/2021

10:52:00

00264783704EXPA1

250

9.894

XLON

07/05/2021

10:55:43

00264784506EXPA1

276

9.894

XLON

07/05/2021

10:55:43

00264784507EXPA1

211

9.896

XLON

07/05/2021

10:57:13

00264784886EXPA1

18

9.890

XLON

07/05/2021

11:00:34

00264785779EXPA1

647

9.890

XLON

07/05/2021

11:00:34

00264785780EXPA1

250

9.890

XLON

07/05/2021

11:00:39

00264785790EXPA1

17

9.890

XLON

07/05/2021

11:00:39

00264785791EXPA1

100

9.890

XLON

07/05/2021

11:00:39

00264785792EXPA1

250

9.890

XLON

07/05/2021

11:00:39

00264785793EXPA1

17

9.890

XLON

07/05/2021

11:00:39

00264785794EXPA1

250

9.890

XLON

07/05/2021

11:00:39

00264785795EXPA1

250

9.890

XLON

07/05/2021

11:00:39

00264785796EXPA1

250

9.890

XLON

07/05/2021

11:00:42

00264785809EXPA1

98

9.890

XLON

07/05/2021

11:00:42

00264785810EXPA1

174

9.890

XLON

07/05/2021

11:00:42

00264785812EXPA1

65

9.890

XLON

07/05/2021

11:00:42

00264785818EXPA1

185

9.890

XLON

07/05/2021

11:00:45

00264785823EXPA1

98

9.890

XLON

07/05/2021

11:00:45

00264785824EXPA1

194

9.890

XLON

07/05/2021

11:00:45

00264785827EXPA1

56

9.890

XLON

07/05/2021

11:00:48

00264785833EXPA1

97

9.890

XLON

07/05/2021

11:00:48

00264785834EXPA1

250

9.890

XLON

07/05/2021

11:00:48

00264785835EXPA1

250

9.890

XLON

07/05/2021

11:00:48

00264785836EXPA1

250

9.890

XLON

07/05/2021

11:00:48

00264785837EXPA1

179

9.890

XLON

07/05/2021

11:00:48

00264785838EXPA1

563

9.886

XLON

07/05/2021

11:00:48

00264785843EXPA1

250

9.886

XLON

07/05/2021

11:00:53

00264785857EXPA1

96

9.886

XLON

07/05/2021

11:00:53

00264785859EXPA1

89

9.884

XLON

07/05/2021

11:01:12

00264785934EXPA1

250

9.886

XLON

07/05/2021

11:01:14

00264785944EXPA1

89

9.886

XLON

07/05/2021

11:01:14

00264785945EXPA1

250

9.886

XLON

07/05/2021

11:01:29

00264786013EXPA1

84

9.886

XLON

07/05/2021

11:01:29

00264786014EXPA1

250

9.886

XLON

07/05/2021

11:01:32

00264786025EXPA1

250

9.886

XLON

07/05/2021

11:01:36

00264786043EXPA1

769

9.882

XLON

07/05/2021

11:01:45

00264786074EXPA1

83

9.880

XLON

07/05/2021

11:01:50

00264786092EXPA1

30

9.884

XLON

07/05/2021

11:03:58

00264786745EXPA1

784

9.882

XLON

07/05/2021

11:04:12

00264786802EXPA1

656

9.878

XLON

07/05/2021

11:06:22

00264787283EXPA1

1266

9.882

XLON

07/05/2021

11:10:57

00264788190EXPA1

570

9.878

XLON

07/05/2021

11:12:51

00264788599EXPA1

379

9.874

XLON

07/05/2021

11:13:36

00264788694EXPA1

209

9.874

XLON

07/05/2021

11:13:36

00264788695EXPA1

599

9.874

XLON

07/05/2021

11:16:44

00264789362EXPA1

100

9.878

XLON

07/05/2021

11:18:42

00264789722EXPA1

219

9.882

XLON

07/05/2021

11:19:32

00264790036EXPA1

1122

9.886

XLON

07/05/2021

11:21:07

00264790333EXPA1

1045

9.886

XLON

07/05/2021

11:21:07

00264790334EXPA1

250

9.872

XLON

07/05/2021

11:24:39

00264790938EXPA1

1438

9.874

XLON

07/05/2021

11:31:33

00264792208EXPA1

250

9.870

XLON

07/05/2021

11:31:34

00264792210EXPA1

59

9.870

XLON

07/05/2021

11:31:34

00264792212EXPA1

150

9.872

XLON

07/05/2021

11:31:34

00264792214EXPA1

88

9.872

XLON

07/05/2021

11:31:34

00264792220EXPA1

150

9.874

XLON

07/05/2021

11:33:49

00264792558EXPA1

1271

9.874

XLON

07/05/2021

11:33:50

00264792560EXPA1

368

9.874

XLON

07/05/2021

11:33:54

00264792597EXPA1

250

9.880

XLON

07/05/2021

11:37:19

00264793200EXPA1

1144

9.880

XLON

07/05/2021

11:37:19

00264793201EXPA1

173

9.880

XLON

07/05/2021

11:37:20

00264793205EXPA1

211

9.880

XLON

07/05/2021

11:37:20

00264793206EXPA1

585

9.878

XLON

07/05/2021

11:39:11

00264793491EXPA1

542

9.870

XLON

07/05/2021

11:41:09

00264793770EXPA1

250

9.866

XLON

07/05/2021

11:43:35

00264794114EXPA1

595

9.866

XLON

07/05/2021

11:43:35

00264794115EXPA1

1100

9.868

XLON

07/05/2021

11:46:46

00264794711EXPA1

172

9.868

XLON

07/05/2021

11:46:46

00264794713EXPA1

1234

9.872

XLON

07/05/2021

11:49:43

00264795158EXPA1

582

9.872

XLON

07/05/2021

11:51:15

00264795484EXPA1

370

9.876

XLON

07/05/2021

11:55:12

00264796171EXPA1

370

9.876

XLON

07/05/2021

11:55:15

00264796185EXPA1

181

9.876

XLON

07/05/2021

11:55:15

00264796186EXPA1

1124

9.876

XLON

07/05/2021

11:55:15

00264796187EXPA1

164

9.872

XLON

07/05/2021

11:57:16

00264796553EXPA1

242

9.872

XLON

07/05/2021

11:57:16

00264796554EXPA1

179

9.872

XLON

07/05/2021

11:57:16

00264796555EXPA1

1831

9.876

XLON

07/05/2021

11:59:29

00264797101EXPA1

250

9.878

XLON

07/05/2021

12:06:53

00264798334EXPA1

231

9.878

XLON

07/05/2021

12:06:53

00264798335EXPA1

250

9.874

XLON

07/05/2021

12:09:11

00264798633EXPA1

238

9.874

XLON

07/05/2021

12:09:11

00264798634EXPA1

595

9.872

XLON

07/05/2021

12:10:00

00264798781EXPA1

290

9.876

XLON

07/05/2021

12:15:09

00264799620EXPA1

866

9.876

XLON

07/05/2021

12:15:09

00264799622EXPA1

250

9.876

XLON

07/05/2021

12:17:02

00264799931EXPA1

378

9.876

XLON

07/05/2021

12:17:02

00264799932EXPA1

582

9.876

XLON

07/05/2021

12:19:32

00264800433EXPA1

1098

9.876

XLON

07/05/2021

12:19:32

00264800435EXPA1

20

9.874

XLON

07/05/2021

12:19:50

00264800477EXPA1

218

9.872

XLON

07/05/2021

12:21:12

00264800747EXPA1

807

9.872

XLON

07/05/2021

12:21:12

00264800748EXPA1

246

9.872

XLON

07/05/2021

12:21:12

00264800750EXPA1

773

9.870

XLON

07/05/2021

12:27:39

00264802050EXPA1

242

9.870

XLON

07/05/2021

12:27:39

00264802051EXPA1

524

9.870

XLON

07/05/2021

12:27:39

00264802052EXPA1

197

9.870

XLON

07/05/2021

12:29:13

00264802451EXPA1

190

9.870

XLON

07/05/2021

12:29:13

00264802453EXPA1

668

9.870

XLON

07/05/2021

12:29:13

00264802455EXPA1

907

9.868

XLON

07/05/2021

12:30:08

00264802865EXPA1

867

9.848

XLON

07/05/2021

12:30:50

00264803495EXPA1

767

9.842

XLON

07/05/2021

12:32:04

00264804003EXPA1

853

9.822

XLON

07/05/2021

12:33:08

00264804544EXPA1

1000

9.820

XLON

07/05/2021

12:33:11

00264804557EXPA1

1341

9.832

XLON

07/05/2021

12:35:31

00264805723EXPA1

1220

9.866

XLON

07/05/2021

12:38:32

00264806864EXPA1

403

9.848

XLON

07/05/2021

12:41:29

00264807636EXPA1

229

9.848

XLON

07/05/2021

12:41:29

00264807638EXPA1

51

9.848

XLON

07/05/2021

12:41:34

00264807653EXPA1

97

9.828

XLON

07/05/2021

12:43:37

00264808180EXPA1

10

9.834

XLON

07/05/2021

12:45:34

00264808776EXPA1

1476

9.834

XLON

07/05/2021

12:45:34

00264808777EXPA1

228

9.836

XLON

07/05/2021

12:45:45

00264808824EXPA1

591

9.838

XLON

07/05/2021

12:46:41

00264809032EXPA1

837

9.834

XLON

07/05/2021

12:48:31

00264809642EXPA1

500

9.830

XLON

07/05/2021

12:48:31

00264809643EXPA1

500

9.830

XLON

07/05/2021

12:48:31

00264809644EXPA1

500

9.820

XLON

07/05/2021

12:48:44

00264809713EXPA1

500

9.820

XLON

07/05/2021

12:48:44

00264809714EXPA1

1000

9.820

XLON

07/05/2021

12:48:44

00264809715EXPA1

91

9.840

XLON

07/05/2021

12:54:52

00264811440EXPA1

150

9.840

XLON

07/05/2021

12:54:52

00264811441EXPA1

161

9.836

XLON

07/05/2021

12:56:01

00264811785EXPA1

345

9.836

XLON

07/05/2021

12:56:01

00264811786EXPA1

71

9.836

XLON

07/05/2021

12:56:01

00264811790EXPA1

106

9.844

XLON

07/05/2021

12:57:12

00264812119EXPA1

564

9.838

XLON

07/05/2021

12:57:28

00264812163EXPA1

106

9.838

XLON

07/05/2021

12:57:28

00264812164EXPA1

250

9.836

XLON

07/05/2021

12:57:40

00264812200EXPA1

142

9.838

XLON

07/05/2021

12:57:43

00264812233EXPA1

204

9.838

XLON

07/05/2021

12:57:46

00264812243EXPA1

149

9.838

XLON

07/05/2021

12:57:46

00264812244EXPA1

144

9.838

XLON

07/05/2021

12:57:52

00264812264EXPA1

1399

9.838

XLON

07/05/2021

12:59:07

00264812694EXPA1

1

9.838

XLON

07/05/2021

12:59:07

00264812697EXPA1

661

9.834

XLON

07/05/2021

13:00:23

00264813093EXPA1

348

9.836

XLON

07/05/2021

13:01:38

00264813583EXPA1

250

9.838

XLON

07/05/2021

13:03:08

00264814134EXPA1

250

9.838

XLON

07/05/2021

13:03:39

00264814269EXPA1

441

9.834

XLON

07/05/2021

13:07:08

00264815455EXPA1

90

9.834

XLON

07/05/2021

13:07:08

00264815456EXPA1

2500

9.830

XLON

07/05/2021

13:07:17

00264815528EXPA1

550

9.828

XLON

07/05/2021

13:07:39

00264815637EXPA1

54

9.828

XLON

07/05/2021

13:07:39

00264815638EXPA1

376

9.840

XLON

07/05/2021

13:15:23

00264818078EXPA1

683

9.834

XLON

07/05/2021

13:19:08

00264819326EXPA1

250

9.834

XLON

07/05/2021

13:19:13

00264819340EXPA1

250

9.834

XLON

07/05/2021

13:19:40

00264819414EXPA1

250

9.834

XLON

07/05/2021

13:19:43

00264819439EXPA1

250

9.834

XLON

07/05/2021

13:19:46

00264819469EXPA1

250

9.834

XLON

07/05/2021

13:20:01

00264819586EXPA1

744

9.834

XLON

07/05/2021

13:20:01

00264819587EXPA1

960

9.832

XLON

07/05/2021

13:20:22

00264819724EXPA1

562

9.830

XLON

07/05/2021

13:20:24

00264819740EXPA1

155

9.830

XLON

07/05/2021

13:20:24

00264819741EXPA1

86

9.830

XLON

07/05/2021

13:20:24

00264819742EXPA1

476

9.830

XLON

07/05/2021

13:20:24

00264819743EXPA1

525

9.830

XLON

07/05/2021

13:20:24

00264819744EXPA1

196

9.830

XLON

07/05/2021

13:20:24

00264819745EXPA1

250

9.830

XLON

07/05/2021

13:22:29

00264820449EXPA1

139

9.830

XLON

07/05/2021

13:22:29

00264820450EXPA1

137

9.830

XLON

07/05/2021

13:22:29

00264820451EXPA1

417

9.830

XLON

07/05/2021

13:23:14

00264820717EXPA1

1

9.830

XLON

07/05/2021

13:23:14

00264820718EXPA1

250

9.830

XLON

07/05/2021

13:24:11

00264821055EXPA1

250

9.830

XLON

07/05/2021

13:24:14

00264821070EXPA1

115

9.830

XLON

07/05/2021

13:24:14

00264821072EXPA1

829

9.830

XLON

07/05/2021

13:24:14

00264821073EXPA1

631

9.828

XLON

07/05/2021

13:24:24

00264821123EXPA1

35

9.826

XLON

07/05/2021

13:24:24

00264821124EXPA1

47

9.826

XLON

07/05/2021

13:24:24

00264821125EXPA1

659

9.826

XLON

07/05/2021

13:24:24

00264821126EXPA1

138

9.826

XLON

07/05/2021

13:24:24

00264821127EXPA1

1621

9.826

XLON

07/05/2021

13:24:24

00264821128EXPA1

591

9.824

XLON

07/05/2021

13:25:01

00264821243EXPA1

250

9.826

XLON

07/05/2021

13:26:11

00264821692EXPA1

390

9.826

XLON

07/05/2021

13:26:11

00264821698EXPA1

213

9.826

XLON

07/05/2021

13:26:11

00264821699EXPA1

682

9.826

XLON

07/05/2021

13:26:11

00264821700EXPA1

250

9.824

XLON

07/05/2021

13:28:19

00264822356EXPA1

921

9.824

XLON

07/05/2021

13:28:35

00264822435EXPA1

2500

9.820

XLON

07/05/2021

13:29:08

00264822615EXPA1

232

9.816

XLON

07/05/2021

13:29:10

00264822627EXPA1

37

9.816

XLON

07/05/2021

13:29:10

00264822629EXPA1

415

9.816

XLON

07/05/2021

13:29:10

00264822630EXPA1

1816

9.816

XLON

07/05/2021

13:29:10

00264822631EXPA1

777

9.808

XLON

07/05/2021

13:30:03

00264823119EXPA1

1138

9.804

XLON

07/05/2021

13:30:54

00264823707EXPA1

400

9.810

XLON

07/05/2021

13:32:12

00264824477EXPA1

669

9.810

XLON

07/05/2021

13:32:12

00264824480EXPA1

220

9.812

XLON

07/05/2021

13:33:21

00264824988EXPA1

830

9.812

XLON

07/05/2021

13:33:21

00264824989EXPA1

19

9.812

XLON

07/05/2021

13:33:21

00264824990EXPA1

585

9.810

XLON

07/05/2021

13:34:12

00264825342EXPA1

165

9.810

XLON

07/05/2021

13:34:12

00264825344EXPA1

400

9.828

XLON

07/05/2021

13:35:26

00264825940EXPA1

714

9.828

XLON

07/05/2021

13:35:26

00264825942EXPA1

623

9.838

XLON

07/05/2021

13:37:04

00264826965EXPA1

250

9.832

XLON

07/05/2021

13:37:46

00264827436EXPA1

199

9.832

XLON

07/05/2021

13:37:46

00264827438EXPA1

621

9.830

XLON

07/05/2021

13:37:49

00264827469EXPA1

431

9.836

XLON

07/05/2021

13:38:53

00264827989EXPA1

440

9.836

XLON

07/05/2021

13:42:54

00264830049EXPA1

266

9.838

XLON

07/05/2021

13:43:00

00264830078EXPA1

20

9.852

XLON

07/05/2021

13:53:52

00264835375EXPA1

329

9.852

XLON

07/05/2021

13:53:52

00264835376EXPA1

370

9.852

XLON

07/05/2021

13:54:46

00264835711EXPA1

250

9.852

XLON

07/05/2021

13:55:43

00264835990EXPA1

593

9.850

XLON

07/05/2021

13:55:46

00264836040EXPA1

250

9.852

XLON

07/05/2021

13:55:51

00264836124EXPA1

134

9.852

XLON

07/05/2021

13:55:51

00264836125EXPA1

250

9.852

XLON

07/05/2021

13:55:51

00264836126EXPA1

210

9.852

XLON

07/05/2021

13:59:05

00264837408EXPA1

351

9.852

XLON

07/05/2021

13:59:05

00264837433EXPA1

600

9.868

XLON

07/05/2021

14:00:35

00264838116EXPA1

1256

9.868

XLON

07/05/2021

14:00:35

00264838118EXPA1

1716

9.870

XLON

07/05/2021

14:01:51

00264838598EXPA1

56

9.870

XLON

07/05/2021

14:01:51

00264838599EXPA1

250

9.866

XLON

07/05/2021

14:02:54

00264839023EXPA1

1074

9.866

XLON

07/05/2021

14:03:15

00264839175EXPA1

552

9.864

XLON

07/05/2021

14:03:44

00264839416EXPA1

584

9.862

XLON

07/05/2021

14:04:11

00264839615EXPA1

16

9.862

XLON

07/05/2021

14:04:11

00264839616EXPA1

370

9.868

XLON

07/05/2021

14:04:46

00264839967EXPA1

141

9.868

XLON

07/05/2021

14:04:46

00264839968EXPA1

218

9.868

XLON

07/05/2021

14:04:46

00264839969EXPA1

148

9.868

XLON

07/05/2021

14:04:46

00264839970EXPA1

348

9.868

XLON

07/05/2021

14:04:46

00264839971EXPA1

439

9.862

XLON

07/05/2021

14:06:13

00264840512EXPA1

183

9.862

XLON

07/05/2021

14:06:13

00264840514EXPA1

678

9.860

XLON

07/05/2021

14:06:52

00264840789EXPA1

250

9.858

XLON

07/05/2021

14:07:25

00264841066EXPA1

71

9.858

XLON

07/05/2021

14:07:25

00264841068EXPA1

63

9.860

XLON

07/05/2021

14:08:12

00264841491EXPA1

574

9.860

XLON

07/05/2021

14:08:12

00264841492EXPA1

654

9.860

XLON

07/05/2021

14:08:12

00264841493EXPA1

250

9.870

XLON

07/05/2021

14:09:23

00264842013EXPA1

41

9.870

XLON

07/05/2021

14:09:23

00264842014EXPA1

1423

9.870

XLON

07/05/2021

14:09:23

00264842016EXPA1

1294

9.870

XLON

07/05/2021

14:11:27

00264842841EXPA1

542

9.870

XLON

07/05/2021

14:14:33

00264843976EXPA1

250

9.870

XLON

07/05/2021

14:15:11

00264844214EXPA1

20

9.870

XLON

07/05/2021

14:15:11

00264844216EXPA1

397

9.864

XLON

07/05/2021

14:16:19

00264844643EXPA1

546

9.862

XLON

07/05/2021

14:16:52

00264844872EXPA1

69

9.862

XLON

07/05/2021

14:16:52

00264844874EXPA1

529

9.862

XLON

07/05/2021

14:17:21

00264845157EXPA1

91

9.862

XLON

07/05/2021

14:17:46

00264845383EXPA1

250

9.862

XLON

07/05/2021

14:18:00

00264845475EXPA1

480

9.860

XLON

07/05/2021

14:19:27

00264846130EXPA1

80

9.860

XLON

07/05/2021

14:19:27

00264846131EXPA1

989

9.858

XLON

07/05/2021

14:20:01

00264846344EXPA1

250

9.862

XLON

07/05/2021

14:21:37

00264846953EXPA1

1156

9.864

XLON

07/05/2021

14:22:38

00264847373EXPA1

252

9.866

XLON

07/05/2021

14:23:42

00264847792EXPA1

242

9.866

XLON

07/05/2021

14:23:42

00264847794EXPA1

733

9.866

XLON

07/05/2021

14:23:42

00264847797EXPA1

169

9.862

XLON

07/05/2021

14:25:53

00264848780EXPA1

290

9.862

XLON

07/05/2021

14:26:04

00264848846EXPA1

183

9.862

XLON

07/05/2021

14:26:04

00264848847EXPA1

218

9.862

XLON

07/05/2021

14:26:04

00264848848EXPA1

269

9.862

XLON

07/05/2021

14:26:04

00264848850EXPA1

250

9.872

XLON

07/05/2021

14:27:26

00264849485EXPA1

85

9.872

XLON

07/05/2021

14:27:26

00264849486EXPA1

250

9.872

XLON

07/05/2021

14:27:31

00264849544EXPA1

78

9.872

XLON

07/05/2021

14:27:31

00264849545EXPA1

250

9.872

XLON

07/05/2021

14:27:37

00264849573EXPA1

72

9.872

XLON

07/05/2021

14:27:37

00264849574EXPA1

510

9.868

XLON

07/05/2021

14:27:44

00264849638EXPA1

76

9.868

XLON

07/05/2021

14:27:44

00264849642EXPA1

370

9.870

XLON

07/05/2021

14:27:44

00264849644EXPA1

124

9.870

XLON

07/05/2021

14:27:44

00264849645EXPA1

299

9.870

XLON

07/05/2021

14:27:44

00264849646EXPA1

101

9.870

XLON

07/05/2021

14:27:44

00264849647EXPA1

150

9.870

XLON

07/05/2021

14:27:44

00264849648EXPA1

146

9.870

XLON

07/05/2021

14:27:44

00264849649EXPA1

192

9.870

XLON

07/05/2021

14:27:44

00264849650EXPA1

250

9.868

XLON

07/05/2021

14:28:20

00264849854EXPA1

104

9.868

XLON

07/05/2021

14:28:20

00264849855EXPA1

227

9.868

XLON

07/05/2021

14:28:20

00264849856EXPA1

370

9.868

XLON

07/05/2021

14:29:14

00264850202EXPA1

250

9.868

XLON

07/05/2021

14:29:14

00264850203EXPA1

115

9.870

XLON

07/05/2021

14:29:59

00264850523EXPA1

146

9.870

XLON

07/05/2021

14:29:59

00264850524EXPA1

19

9.870

XLON

07/05/2021

14:29:59

00264850525EXPA1

107

9.870

XLON

07/05/2021

14:29:59

00264850526EXPA1

454

9.872

XLON

07/05/2021

14:31:57

00264851538EXPA1

587

9.872

XLON

07/05/2021

14:32:38

00264851851EXPA1

250

9.870

XLON

07/05/2021

14:32:43

00264851921EXPA1

103

9.870

XLON

07/05/2021

14:32:43

00264851923EXPA1

20

9.870

XLON

07/05/2021

14:32:43

00264851925EXPA1

143

9.870

XLON

07/05/2021

14:32:43

00264851926EXPA1

567

9.870

XLON

07/05/2021

14:32:43

00264851929EXPA1

200

9.870

XLON

07/05/2021

14:32:43

00264851930EXPA1

186

9.870

XLON

07/05/2021

14:32:46

00264851944EXPA1

1

9.870

XLON

07/05/2021

14:32:46

00264851945EXPA1

524

9.870

XLON

07/05/2021

14:33:09

00264852102EXPA1

370

9.880

XLON

07/05/2021

14:34:05

00264852526EXPA1

250

9.880

XLON

07/05/2021

14:34:14

00264852568EXPA1

207

9.880

XLON

07/05/2021

14:34:14

00264852569EXPA1

800

9.878

XLON

07/05/2021

14:34:32

00264852687EXPA1

88

9.878

XLON

07/05/2021

14:34:32

00264852688EXPA1

33

9.880

XLON

07/05/2021

14:35:26

00264853132EXPA1

606

9.880

XLON

07/05/2021

14:35:26

00264853133EXPA1

150

9.880

XLON

07/05/2021

14:35:26

00264853134EXPA1

250

9.880

XLON

07/05/2021

14:35:27

00264853140EXPA1

250

9.880

XLON

07/05/2021

14:35:45

00264853317EXPA1

152

9.880

XLON

07/05/2021

14:35:45

00264853329EXPA1

207

9.880

XLON

07/05/2021

14:35:45

00264853330EXPA1

150

9.880

XLON

07/05/2021

14:35:45

00264853331EXPA1

250

9.880

XLON

07/05/2021

14:35:45

00264853332EXPA1

434

9.880

XLON

07/05/2021

14:35:45

00264853333EXPA1

250

9.884

XLON

07/05/2021

14:37:16

00264854210EXPA1

1029

9.884

XLON

07/05/2021

14:37:17

00264854220EXPA1

66

9.888

XLON

07/05/2021

14:38:33

00264854931EXPA1

19

9.888

XLON

07/05/2021

14:38:33

00264854932EXPA1

190

9.890

XLON

07/05/2021

14:38:35

00264854950EXPA1

1943

9.890

XLON

07/05/2021

14:38:35

00264854952EXPA1

7

9.890

XLON

07/05/2021

14:39:48

00264855525EXPA1

226

9.890

XLON

07/05/2021

14:39:48

00264855526EXPA1

207

9.890

XLON

07/05/2021

14:39:48

00264855527EXPA1

347

9.890

XLON

07/05/2021

14:41:20

00264856377EXPA1

477

9.890

XLON

07/05/2021

14:42:06

00264856721EXPA1

576

9.890

XLON

07/05/2021

14:42:06

00264856722EXPA1

82

9.896

XLON

07/05/2021

14:44:11

00264857828EXPA1

14

9.896

XLON

07/05/2021

14:44:56

00264858205EXPA1

379

9.896

XLON

07/05/2021

14:44:56

00264858206EXPA1

16

9.896

XLON

07/05/2021

14:45:08

00264858354EXPA1

1432

9.896

XLON

07/05/2021

14:45:08

00264858355EXPA1

360

9.892

XLON

07/05/2021

14:46:04

00264858963EXPA1

503

9.888

XLON

07/05/2021

14:47:34

00264859639EXPA1

250

9.888

XLON

07/05/2021

14:47:42

00264859700EXPA1

222

9.888

XLON

07/05/2021

14:47:42

00264859702EXPA1

86

9.888

XLON

07/05/2021

14:47:42

00264859703EXPA1

53

9.888

XLON

07/05/2021

14:47:42

00264859704EXPA1

250

9.888

XLON

07/05/2021

14:47:46

00264859720EXPA1

213

9.888

XLON

07/05/2021

14:47:46

00264859722EXPA1

596

9.888

XLON

07/05/2021

14:47:46

00264859723EXPA1

250

9.888

XLON

07/05/2021

14:47:52

00264859767EXPA1

252

9.888

XLON

07/05/2021

14:47:52

00264859768EXPA1

424

9.888

XLON

07/05/2021

14:49:11

00264860361EXPA1

249

9.892

XLON

07/05/2021

14:49:58

00264860756EXPA1

389

9.892

XLON

07/05/2021

14:49:58

00264860757EXPA1

250

9.892

XLON

07/05/2021

14:51:19

00264861442EXPA1

150

9.892

XLON

07/05/2021

14:51:19

00264861444EXPA1

250

9.892

XLON

07/05/2021

14:51:40

00264861582EXPA1

68

9.892

XLON

07/05/2021

14:51:40

00264861583EXPA1

184

9.894

XLON

07/05/2021

14:53:02

00264862343EXPA1

250

9.892

XLON

07/05/2021

14:53:02

00264862346EXPA1

244

9.892

XLON

07/05/2021

14:53:02

00264862347EXPA1

43

9.892

XLON

07/05/2021

14:53:05

00264862374EXPA1

150

9.892

XLON

07/05/2021

14:53:05

00264862376EXPA1

287

9.892

XLON

07/05/2021

14:53:05

00264862380EXPA1

287

9.892

XLON

07/05/2021

14:53:08

00264862413EXPA1

150

9.892

XLON

07/05/2021

14:53:08

00264862414EXPA1

236

9.892

XLON

07/05/2021

14:53:08

00264862415EXPA1

250

9.892

XLON

07/05/2021

14:53:20

00264862549EXPA1

150

9.892

XLON

07/05/2021

14:53:20

00264862550EXPA1

250

9.892

XLON

07/05/2021

14:53:20

00264862551EXPA1

250

9.894

XLON

07/05/2021

14:53:39

00264862751EXPA1

150

9.894

XLON

07/05/2021

14:53:39

00264862754EXPA1

600

9.894

XLON

07/05/2021

14:53:39

00264862755EXPA1

186

9.894

XLON

07/05/2021

14:53:43

00264862782EXPA1

569

9.892

XLON

07/05/2021

14:54:00

00264862918EXPA1

150

9.898

XLON

07/05/2021

14:55:20

00264863506EXPA1

250

9.898

XLON

07/05/2021

14:56:11

00264863811EXPA1

250

9.898

XLON

07/05/2021

14:56:17

00264863849EXPA1

29

9.900

XLON

07/05/2021

14:56:20

00264863865EXPA1

585

9.900

XLON

07/05/2021

14:56:20

00264863866EXPA1

1448

9.900

XLON

07/05/2021

14:56:29

00264863947EXPA1

1066

9.900

XLON

07/05/2021

14:56:51

00264864069EXPA1

399

9.900

XLON

07/05/2021

14:56:51

00264864070EXPA1

209

9.900

XLON

07/05/2021

14:56:51

00264864071EXPA1

523

9.888

XLON

07/05/2021

14:58:06

00264864661EXPA1

51

9.888

XLON

07/05/2021

14:58:06

00264864662EXPA1

250

9.888

XLON

07/05/2021

14:58:56

00264864992EXPA1

549

9.888

XLON

07/05/2021

14:58:56

00264864993EXPA1

377

9.888

XLON

07/05/2021

14:58:56

00264864994EXPA1

250

9.888

XLON

07/05/2021

14:59:46

00264865468EXPA1

334

9.892

XLON

07/05/2021

15:01:06

00264866249EXPA1

225

9.892

XLON

07/05/2021

15:01:20

00264866428EXPA1

150

9.892

XLON

07/05/2021

15:01:20

00264866430EXPA1

179

9.892

XLON

07/05/2021

15:01:20

00264866431EXPA1

250

9.892

XLON

07/05/2021

15:02:32

00264866906EXPA1

247

9.892

XLON

07/05/2021

15:02:32

00264866908EXPA1

571

9.892

XLON

07/05/2021

15:02:32

00264866909EXPA1

250

9.892

XLON

07/05/2021

15:02:35

00264866921EXPA1

250

9.892

XLON

07/05/2021

15:02:38

00264866927EXPA1

145

9.892

XLON

07/05/2021

15:03:50

00264867419EXPA1

250

9.892

XLON

07/05/2021

15:03:56

00264867493EXPA1

250

9.892

XLON

07/05/2021

15:03:56

00264867494EXPA1

250

9.892

XLON

07/05/2021

15:03:59

00264867521EXPA1

401

9.892

XLON

07/05/2021

15:03:59

00264867522EXPA1

319

9.892

XLON

07/05/2021

15:03:59

00264867523EXPA1

250

9.892

XLON

07/05/2021

15:03:59

00264867524EXPA1

228

9.892

XLON

07/05/2021

15:03:59

00264867525EXPA1

240

9.890

XLON

07/05/2021

15:03:59

00264867526EXPA1

271

9.890

XLON

07/05/2021

15:03:59

00264867527EXPA1

195

9.888

XLON

07/05/2021

15:04:04

00264867601EXPA1

198

9.888

XLON

07/05/2021

15:04:04

00264867602EXPA1

613

9.886

XLON

07/05/2021

15:04:28

00264867903EXPA1

150

9.888

XLON

07/05/2021

15:06:07

00264868705EXPA1

220

9.888

XLON

07/05/2021

15:06:07

00264868707EXPA1

100

9.888

XLON

07/05/2021

15:06:07

00264868708EXPA1

250

9.888

XLON

07/05/2021

15:06:10

00264868728EXPA1

607

9.888

XLON

07/05/2021

15:06:10

00264868730EXPA1

345

9.888

XLON

07/05/2021

15:09:37

00264870312EXPA1

494

9.888

XLON

07/05/2021

15:09:37

00264870313EXPA1

222

9.888

XLON

07/05/2021

15:09:37

00264870314EXPA1

5

9.890

XLON

07/05/2021

15:10:03

00264870532EXPA1

276

9.890

XLON

07/05/2021

15:10:29

00264870723EXPA1

451

9.888

XLON

07/05/2021

15:11:13

00264870967EXPA1

169

9.888

XLON

07/05/2021

15:11:13

00264870968EXPA1

47

9.888

XLON

07/05/2021

15:11:59

00264871323EXPA1

410

9.888

XLON

07/05/2021

15:11:59

00264871327EXPA1

160

9.888

XLON

07/05/2021

15:11:59

00264871329EXPA1

150

9.888

XLON

07/05/2021

15:11:59

00264871331EXPA1

250

9.888

XLON

07/05/2021

15:12:33

00264871604EXPA1

292

9.888

XLON

07/05/2021

15:12:38

00264871619EXPA1

150

9.890

XLON

07/05/2021

15:15:03

00264872784EXPA1

150

9.900

XLON

07/05/2021

15:15:31

00264873215EXPA1

150

9.900

XLON

07/05/2021

15:15:31

00264873216EXPA1

250

9.900

XLON

07/05/2021

15:15:31

00264873217EXPA1

250

9.900

XLON

07/05/2021

15:15:31

00264873218EXPA1

150

9.900

XLON

07/05/2021

15:15:31

00264873219EXPA1

1673

9.900

XLON

07/05/2021

15:15:31

00264873220EXPA1

250

9.896

XLON

07/05/2021

15:15:44

00264873319EXPA1

241

9.896

XLON

07/05/2021

15:15:44

00264873320EXPA1

56

9.892

XLON

07/05/2021

15:16:37

00264873736EXPA1

11

9.892

XLON

07/05/2021

15:16:38

00264873751EXPA1

3

9.892

XLON

07/05/2021

15:16:41

00264873777EXPA1

600

9.892

XLON

07/05/2021

15:18:04

00264874637EXPA1

579

9.892

XLON

07/05/2021

15:18:04

00264874638EXPA1

150

9.892

XLON

07/05/2021

15:18:04

00264874641EXPA1

250

9.892

XLON

07/05/2021

15:18:04

00264874642EXPA1

141

9.892

XLON

07/05/2021

15:18:04

00264874643EXPA1

250

9.892

XLON

07/05/2021

15:18:04

00264874644EXPA1

443

9.890

XLON

07/05/2021

15:18:12

00264874751EXPA1

135

9.890

XLON

07/05/2021

15:18:12

00264874752EXPA1

250

9.888

XLON

07/05/2021

15:18:32

00264874943EXPA1

150

9.888

XLON

07/05/2021

15:18:32

00264874946EXPA1

581

9.884

XLON

07/05/2021

15:20:57

00264876595EXPA1

150

9.880

XLON

07/05/2021

15:21:50

00264877107EXPA1

128

9.880

XLON

07/05/2021

15:21:50

00264877112EXPA1

924

9.880

XLON

07/05/2021

15:21:50

00264877113EXPA1

512

9.878

XLON

07/05/2021

15:22:09

00264877302EXPA1

250

9.878

XLON

07/05/2021

15:22:14

00264877385EXPA1

250

9.878

XLON

07/05/2021

15:22:14

00264877386EXPA1

250

9.878

XLON

07/05/2021

15:22:14

00264877387EXPA1

250

9.878

XLON

07/05/2021

15:22:17

00264877396EXPA1

250

9.882

XLON

07/05/2021

15:22:35

00264877610EXPA1

322

9.882

XLON

07/05/2021

15:22:35

00264877611EXPA1

55

9.882

XLON

07/05/2021

15:22:35

00264877612EXPA1

746

9.882

XLON

07/05/2021

15:23:47

00264878377EXPA1

407

9.882

XLON

07/05/2021

15:23:47

00264878378EXPA1

4

9.882

XLON

07/05/2021

15:23:47

00264878379EXPA1

246

9.882

XLON

07/05/2021

15:23:47

00264878380EXPA1

150

9.882

XLON

07/05/2021

15:23:47

00264878381EXPA1

270

9.882

XLON

07/05/2021

15:23:47

00264878382EXPA1

212

9.882

XLON

07/05/2021

15:23:47

00264878383EXPA1

900

9.886

XLON

07/05/2021

15:24:51

00264879107EXPA1

100

9.888

XLON

07/05/2021

15:26:27

00264880199EXPA1












 

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.
 
END
 
 
POSDKOBBABKDOPK

Companies

WPP (WPP)
UK 100

Latest directors dealings