Transaction in Own Shares

RNS Number : 9465T
WPP PLC
30 November 2021
 

WPP plc




 

ISIN: JE00B8KF9B49




 

29/11/2021




 





 



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


 





 

The Company announces that on 29/11/2021 it has purchased a total of 1,069,837 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 Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

 













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

 

Number of ordinary shares purchased

662,853

153,850

171,138

81,996

 

Highest price paid (per ordinary share)

£ 10.7950

£ 10.7950

£ 10.7950

£ 10.7900

 

Lowest price paid (per ordinary share)

£ 10.6200

£ 10.6200

£ 10.6250

£ 10.6150

 

Volume weighted average price paid (per ordinary share)

£ 10.6947

£ 10.6945

£ 10.6954

£ 10.6907

 












The purchases form part of the Company's share buyback programme announced on 28th October 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 1,237,097,253 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 1,166,607,300 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

W22LROWP2IHZNBB6K528




Timezone

GMT




Currency

GBP















 

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

1,078

10.7250

XLON

29/11/2021

 08:00:53

438594154006514

1,313

10.7900

XLON

29/11/2021

 08:01:36

438594154006848

137

10.7800

BATE

29/11/2021

 08:01:44

0300003OT

275

10.7800

BATE

29/11/2021

 08:01:44

0300003OU

735

10.7500

BATE

29/11/2021

 08:01:44

0300003OW

550

10.7500

CHIX

29/11/2021

 08:02:10

1300007QH

656

10.7500

CHIX

29/11/2021

 08:02:15

1300007QW

303

10.7450

BATE

29/11/2021

 08:02:51

0300003T0

464

10.7800

BATE

29/11/2021

 08:03:00

0300003TC

317

10.7850

TRQX

29/11/2021

 08:03:00

438594086896398

590

10.7900

XLON

29/11/2021

 08:03:00

438594154007444

709

10.7800

XLON

29/11/2021

 08:03:01

438594154007447

299

10.7700

TRQX

29/11/2021

 08:03:02

438594086896405

391

10.7550

BATE

29/11/2021

 08:03:22

0300003UF

321

10.7400

BATE

29/11/2021

 08:03:28

0300003V2

1,090

10.7500

XLON

29/11/2021

 08:03:28

438594154007669

225

10.7500

XLON

29/11/2021

 08:03:28

438594154007670

1,081

10.7550

XLON

29/11/2021

 08:05:09

438594154008192

1,031

10.7550

XLON

29/11/2021

 08:05:09

438594154008191

226

10.7550

XLON

29/11/2021

 08:05:09

438594154008193

292

10.7900

XLON

29/11/2021

 08:06:09

438594154008561

1,315

10.7850

XLON

29/11/2021

 08:06:20

438594154008602

205

10.7800

BATE

29/11/2021

 08:06:26

030000482

1,315

10.7800

CHIX

29/11/2021

 08:06:26

1300008GN

135

10.7800

BATE

29/11/2021

 08:06:26

030000483

467

10.7650

BATE

29/11/2021

 08:06:59

030000495

516

10.7650

XLON

29/11/2021

 08:06:59

438594154008786

776

10.7650

XLON

29/11/2021

 08:06:59

438594154008787

112

10.7600

BATE

29/11/2021

 08:07:00

030000499

64

10.7600

BATE

29/11/2021

 08:07:00

03000049A

97

10.7600

BATE

29/11/2021

 08:07:00

03000049B

456

10.7650

XLON

29/11/2021

 08:07:28

438594154008964

863

10.7750

XLON

29/11/2021

 08:07:56

438594154009062

95

10.7700

XLON

29/11/2021

 08:08:28

438594154009171

170

10.7700

XLON

29/11/2021

 08:08:28

438594154009172

119

10.7700

XLON

29/11/2021

 08:08:33

438594154009186

360

10.7750

XLON

29/11/2021

 08:08:40

438594154009237

200

10.7750

XLON

29/11/2021

 08:08:45

438594154009260

222

10.7750

XLON

29/11/2021

 08:08:45

438594154009261

200

10.7750

XLON

29/11/2021

 08:08:52

438594154009274

315

10.7650

CHIX

29/11/2021

 08:09:05

1300008ZB

1,000

10.7650

CHIX

29/11/2021

 08:09:05

1300008ZC

312

10.7650

TRQX

29/11/2021

 08:09:05

438594086897579

163

10.7600

XLON

29/11/2021

 08:09:18

438594154009485

152

10.7600

XLON

29/11/2021

 08:09:18

438594154009486

142

10.7500

XLON

29/11/2021

 08:09:23

438594154009551

816

10.7450

XLON

29/11/2021

 08:09:23

438594154009556

525

10.7450

BATE

29/11/2021

 08:09:23

0300004JE

294

10.7300

BATE

29/11/2021

 08:09:27

0300004JQ

117

10.7400

XLON

29/11/2021

 08:10:03

438594154009921

464

10.7400

XLON

29/11/2021

 08:10:03

438594154009920

1,198

10.7400

XLON

29/11/2021

 08:10:03

438594154009922

50

10.7250

BATE

29/11/2021

 08:10:04

0300004MB

42

10.7250

BATE

29/11/2021

 08:10:04

0300004MC

262

10.7250

BATE

29/11/2021

 08:10:04

0300004MD

200

10.7300

XLON

29/11/2021

 08:11:11

438594154010321

627

10.7300

XLON

29/11/2021

 08:11:28

438594154010426

594

10.7250

BATE

29/11/2021

 08:11:30

0300004QM

906

10.7250

CHIX

29/11/2021

 08:11:30

1300009F5

409

10.7250

CHIX

29/11/2021

 08:11:30

1300009F6

200

10.7300

XLON

29/11/2021

 08:11:30

438594154010450

628

10.7300

XLON

29/11/2021

 08:11:30

438594154010451

200

10.7300

XLON

29/11/2021

 08:11:35

438594154010546

193

10.7300

XLON

29/11/2021

 08:11:35

438594154010547

200

10.7200

XLON

29/11/2021

 08:11:41

438594154010583

200

10.7150

XLON

29/11/2021

 08:12:17

438594154010828

1,492

10.7150

XLON

29/11/2021

 08:12:17

438594154010829

118

10.7000

BATE

29/11/2021

 08:13:13

0300004XC

48

10.7000

BATE

29/11/2021

 08:13:13

0300004XD

13

10.7000

BATE

29/11/2021

 08:13:13

0300004XE

548

10.7000

BATE

29/11/2021

 08:13:13

0300004XF

52

10.7050

XLON

29/11/2021

 08:13:13

438594154011041

200

10.7050

XLON

29/11/2021

 08:13:13

438594154011042

164

10.7050

XLON

29/11/2021

 08:13:13

438594154011043

747

10.7050

XLON

29/11/2021

 08:13:13

438594154011044

983

10.7100

XLON

29/11/2021

 08:13:48

438594154011383

323

10.7200

CHIX

29/11/2021

 08:13:56

1300009Y4

216

10.7200

BATE

29/11/2021

 08:14:00

03000050X

1,315

10.7100

CHIX

29/11/2021

 08:14:03

1300009YL

374

10.7050

XLON

29/11/2021

 08:14:13

438594154011534

200

10.6950

XLON

29/11/2021

 08:14:22

438594154011573

750

10.6950

XLON

29/11/2021

 08:14:22

438594154011574

357

10.6950

BATE

29/11/2021

 08:14:22

030000524

1,315

10.7200

XLON

29/11/2021

 08:15:49

438594154011993

1,315

10.7200

XLON

29/11/2021

 08:15:49

438594154011991

271

10.7200

BATE

29/11/2021

 08:16:27

0300005DF

1,123

10.7200

TRQX

29/11/2021

 08:16:27

438594086899341

112

10.7200

XLON

29/11/2021

 08:16:36

438594154012228

215

10.7250

XLON

29/11/2021

 08:17:08

438594154012376

200

10.7250

XLON

29/11/2021

 08:17:15

438594154012410

213

10.7250

XLON

29/11/2021

 08:17:15

438594154012411

559

10.7200

XLON

29/11/2021

 08:17:16

438594154012418

1,058

10.7150

CHIX

29/11/2021

 08:17:16

130000ALT

398

10.7150

TRQX

29/11/2021

 08:17:16

438594086899577

1,311

10.7200

XLON

29/11/2021

 08:17:35

438594154012561

305

10.7200

XLON

29/11/2021

 08:18:09

438594154012689

264

10.7200

XLON

29/11/2021

 08:18:09

438594154012687

995

10.7200

XLON

29/11/2021

 08:18:20

438594154012719

15

10.7200

XLON

29/11/2021

 08:18:20

438594154012720

214

10.7250

BATE

29/11/2021

 08:18:20

0300005KD

252

10.7250

BATE

29/11/2021

 08:18:20

0300005KE

252

10.7250

BATE

29/11/2021

 08:18:25

0300005KS

208

10.7100

BATE

29/11/2021

 08:18:48

0300005MG

238

10.7100

BATE

29/11/2021

 08:18:48

0300005MH

60

10.7100

BATE

29/11/2021

 08:18:48

0300005MI

529

10.7000

XLON

29/11/2021

 08:19:41

438594154013076

197

10.7000

XLON

29/11/2021

 08:19:41

438594154013077

127

10.7000

XLON

29/11/2021

 08:19:41

438594154013078

188

10.7000

XLON

29/11/2021

 08:19:41

438594154013079

200

10.7050

XLON

29/11/2021

 08:19:41

438594154013080

574

10.7050

XLON

29/11/2021

 08:19:41

438594154013081

164

10.7050

XLON

29/11/2021

 08:19:41

438594154013082

410

10.7050

XLON

29/11/2021

 08:19:41

438594154013083

38

10.7200

CHIX

29/11/2021

 08:20:29

130000B5T

1,277

10.7200

CHIX

29/11/2021

 08:20:29

130000B5U

397

10.7300

XLON

29/11/2021

 08:20:45

438594154013360

200

10.7300

XLON

29/11/2021

 08:21:01

438594154013455

586

10.7300

XLON

29/11/2021

 08:21:01

438594154013456

107

10.7300

XLON

29/11/2021

 08:21:01

438594154013457

635

10.7350

BATE

29/11/2021

 08:22:00

03000061K

200

10.7400

XLON

29/11/2021

 08:22:00

438594154013748

100

10.7400

XLON

29/11/2021

 08:22:00

438594154013749

1,023

10.7400

XLON

29/11/2021

 08:22:00

438594154013750

200

10.7400

XLON

29/11/2021

 08:22:42

438594154013902

1,188

10.7350

CHIX

29/11/2021

 08:24:04

130000BO3

1,315

10.7350

XLON

29/11/2021

 08:24:04

438594154014258

200

10.7350

XLON

29/11/2021

 08:24:49

438594154014453

174

10.7350

XLON

29/11/2021

 08:24:49

438594154014454

101

10.7350

XLON

29/11/2021

 08:24:49

438594154014455

252

10.7350

BATE

29/11/2021

 08:24:49

0300006BF

49

10.7350

BATE

29/11/2021

 08:24:49

0300006BG

200

10.7250

XLON

29/11/2021

 08:24:49

438594154014460

175

10.7250

XLON

29/11/2021

 08:24:49

438594154014461

940

10.7250

XLON

29/11/2021

 08:24:49

438594154014462

510

10.7150

XLON

29/11/2021

 08:24:52

438594154014479

200

10.7150

XLON

29/11/2021

 08:24:54

438594154014494

224

10.7150

XLON

29/11/2021

 08:24:54

438594154014495

137

10.7150

XLON

29/11/2021

 08:25:22

438594154014628

1,178

10.7150

XLON

29/11/2021

 08:25:22

438594154014629

1,016

10.7100

TRQX

29/11/2021

 08:25:56

438594086901547

764

10.7050

XLON

29/11/2021

 08:26:01

438594154014924

551

10.7050

XLON

29/11/2021

 08:26:01

438594154014925

406

10.7050

TRQX

29/11/2021

 08:26:01

438594086901614

195

10.7100

XLON

29/11/2021

 08:27:04

438594154015228

175

10.7100

XLON

29/11/2021

 08:27:04

438594154015229

36

10.7100

XLON

29/11/2021

 08:27:04

438594154015230

412

10.7050

CHIX

29/11/2021

 08:27:09

130000CBW

903

10.7050

CHIX

29/11/2021

 08:27:09

130000CBX

606

10.7050

XLON

29/11/2021

 08:27:09

438594154015272

200

10.7050

XLON

29/11/2021

 08:27:09

438594154015273

91

10.7050

XLON

29/11/2021

 08:27:09

438594154015274

137

10.7050

XLON

29/11/2021

 08:27:09

438594154015275

364

10.7200

CHIX

29/11/2021

 08:27:52

130000CEW

280

10.7250

XLON

29/11/2021

 08:27:53

438594154015419

184

10.7250

XLON

29/11/2021

 08:27:53

438594154015420

200

10.7250

XLON

29/11/2021

 08:27:53

438594154015421

237

10.7250

XLON

29/11/2021

 08:27:53

438594154015422

107

10.7250

XLON

29/11/2021

 08:27:53

438594154015423

160

10.7250

XLON

29/11/2021

 08:27:53

438594154015424

805

10.7050

XLON

29/11/2021

 08:28:43

438594154015600

670

10.7050

XLON

29/11/2021

 08:28:43

438594154015601

33

10.7000

BATE

29/11/2021

 08:29:33

0300006VD

231

10.7000

BATE

29/11/2021

 08:29:33

0300006VE

61

10.7000

BATE

29/11/2021

 08:29:33

0300006VF

1,277

10.7000

XLON

29/11/2021

 08:29:33

438594154015734

781

10.7000

BATE

29/11/2021

 08:29:33

0300006VG

1,203

10.6950

XLON

29/11/2021

 08:30:20

438594154015913

829

10.6950

TRQX

29/11/2021

 08:30:20

438594086902545

66

10.6950

XLON

29/11/2021

 08:30:20

438594154015914

1,223

10.6950

CHIX

29/11/2021

 08:30:20

130000CRF

253

10.6950

BATE

29/11/2021

 08:30:20

0300006XX

33

10.6950

BATE

29/11/2021

 08:30:20

0300006XY

70

10.7050

XLON

29/11/2021

 08:31:59

438594154016324

200

10.7050

XLON

29/11/2021

 08:31:59

438594154016325

655

10.7000

XLON

29/11/2021

 08:32:20

438594154016391

332

10.7000

TRQX

29/11/2021

 08:32:20

438594086902952

200

10.7000

XLON

29/11/2021

 08:32:20

438594154016396

56

10.7000

XLON

29/11/2021

 08:32:20

438594154016397

1,059

10.7000

XLON

29/11/2021

 08:32:20

438594154016398

342

10.7100

CHIX

29/11/2021

 08:34:33

130000DDR

38

10.7100

CHIX

29/11/2021

 08:34:33

130000DDS

323

10.7100

CHIX

29/11/2021

 08:34:33

130000DDT

35

10.7100

CHIX

29/11/2021

 08:34:33

130000DDU

160

10.7100

CHIX

29/11/2021

 08:34:33

130000DDV

39

10.7100

CHIX

29/11/2021

 08:34:33

130000DDW

188

10.7100

CHIX

29/11/2021

 08:34:33

130000DDX

200

10.7150

XLON

29/11/2021

 08:34:36

438594154017017

200

10.7150

XLON

29/11/2021

 08:34:36

438594154017018

1,315

10.7050

XLON

29/11/2021

 08:34:44

438594154017043

917

10.7050

XLON

29/11/2021

 08:34:49

438594154017059

80

10.7000

BATE

29/11/2021

 08:34:53

0300007FZ

96

10.7000

BATE

29/11/2021

 08:34:53

0300007G0

758

10.7000

BATE

29/11/2021

 08:34:53

0300007G1

284

10.7000

BATE

29/11/2021

 08:34:55

0300007G5

1,161

10.6950

XLON

29/11/2021

 08:35:29

438594154017236

154

10.6950

XLON

29/11/2021

 08:35:29

438594154017237

431

10.6900

XLON

29/11/2021

 08:37:04

438594154017600

248

10.6900

XLON

29/11/2021

 08:37:22

438594154017800

243

10.6900

XLON

29/11/2021

 08:37:22

438594154017801

384

10.6900

XLON

29/11/2021

 08:37:22

438594154017802

1,315

10.6850

XLON

29/11/2021

 08:38:02

438594154018020

64

10.6800

CHIX

29/11/2021

 08:38:04

130000DUK

200

10.6850

XLON

29/11/2021

 08:38:04

438594154018063

73

10.6850

XLON

29/11/2021

 08:38:04

438594154018064

727

10.6800

CHIX

29/11/2021

 08:38:22

130000DVX

517

10.6800

CHIX

29/11/2021

 08:38:22

130000DVY

1,029

10.6850

XLON

29/11/2021

 08:38:55

438594154018288

402

10.6850

XLON

29/11/2021

 08:38:55

438594154018289

596

10.6750

BATE

29/11/2021

 08:39:39

0300007VS

919

10.6750

XLON

29/11/2021

 08:40:33

438594154018643

71

10.6750

BATE

29/11/2021

 08:40:34

0300007YB

153

10.6700

BATE

29/11/2021

 08:40:39

0300007YS

200

10.6700

BATE

29/11/2021

 08:40:39

0300007YT

253

10.6700

BATE

29/11/2021

 08:40:44

0300007ZC

1,311

10.6800

CHIX

29/11/2021

 08:42:10

130000EEP

200

10.6800

XLON

29/11/2021

 08:42:10

438594154018979

542

10.6800

XLON

29/11/2021

 08:42:10

438594154018980

575

10.6800

XLON

29/11/2021

 08:42:44

438594154019195

200

10.6800

XLON

29/11/2021

 08:42:44

438594154019201

215

10.6800

XLON

29/11/2021

 08:42:44

438594154019202

374

10.6800

XLON

29/11/2021

 08:42:44

438594154019203

176

10.6800

XLON

29/11/2021

 08:42:44

438594154019204

350

10.6800

XLON

29/11/2021

 08:42:44

438594154019205

490

10.6550

XLON

29/11/2021

 08:43:14

438594154019351

370

10.6600

XLON

29/11/2021

 08:43:14

438594154019352

200

10.6600

XLON

29/11/2021

 08:43:14

438594154019353

687

10.6600

XLON

29/11/2021

 08:43:14

438594154019354

542

10.6500

XLON

29/11/2021

 08:44:26

438594154019613

517

10.6500

XLON

29/11/2021

 08:44:26

438594154019614

213

10.6500

XLON

29/11/2021

 08:44:26

438594154019615

200

10.6650

XLON

29/11/2021

 08:46:01

438594154020034

150

10.6600

CHIX

29/11/2021

 08:46:47

130000F5D

227

10.6600

CHIX

29/11/2021

 08:46:47

130000F5E

925

10.6600

CHIX

29/11/2021

 08:46:47

130000F5F

1,061

10.6600

TRQX

29/11/2021

 08:46:47

438594086906332

200

10.6600

XLON

29/11/2021

 08:46:47

438594154020170

1,008

10.6550

XLON

29/11/2021

 08:46:50

438594154020176

680

10.6550

XLON

29/11/2021

 08:46:52

438594154020180

103

10.6550

XLON

29/11/2021

 08:46:52

438594154020181

84

10.6550

XLON

29/11/2021

 08:46:52

438594154020182

78

10.6550

XLON

29/11/2021

 08:46:52

438594154020183

140

10.6600

TRQX

29/11/2021

 08:47:15

438594086906457

94

10.6600

TRQX

29/11/2021

 08:47:15

438594086906458

191

10.6600

TRQX

29/11/2021

 08:47:15

438594086906459

1,184

10.6600

XLON

29/11/2021

 08:47:32

438594154020325

8

10.6550

BATE

29/11/2021

 08:47:40

0300008QP

1,277

10.6550

BATE

29/11/2021

 08:47:40

0300008QQ

1,315

10.6550

XLON

29/11/2021

 08:48:17

438594154020510

479

10.6550

XLON

29/11/2021

 08:48:17

438594154020517

1,118

10.6350

XLON

29/11/2021

 08:49:33

438594154020811

32

10.6300

BATE

29/11/2021

 08:50:20

03000090Q

123

10.6300

BATE

29/11/2021

 08:50:20

03000090R

818

10.6300

BATE

29/11/2021

 08:50:20

03000090S

88

10.6300

BATE

29/11/2021

 08:50:20

03000090T

194

10.6300

BATE

29/11/2021

 08:50:21

03000090U

648

10.6300

CHIX

29/11/2021

 08:50:41

130000FQ4

667

10.6300

CHIX

29/11/2021

 08:50:41

130000FQ5

200

10.6350

XLON

29/11/2021

 08:50:41

438594154021072

209

10.6350

XLON

29/11/2021

 08:50:41

438594154021073

177

10.6350

XLON

29/11/2021

 08:50:41

438594154021074

840

10.6350

XLON

29/11/2021

 08:50:41

438594154021075

1,042

10.6200

XLON

29/11/2021

 08:51:38

438594154021309

155

10.6200

XLON

29/11/2021

 08:51:38

438594154021310

88

10.6250

XLON

29/11/2021

 08:52:47

438594154021598

85

10.6350

XLON

29/11/2021

 08:53:16

438594154021698

200

10.6350

XLON

29/11/2021

 08:53:16

438594154021699

1,315

10.6250

XLON

29/11/2021

 08:54:27

438594154022088

568

10.6250

TRQX

29/11/2021

 08:54:27

438594086908102

1,302

10.6250

CHIX

29/11/2021

 08:54:27

130000GCX

1,315

10.6250

XLON

29/11/2021

 08:54:28

438594154022096

422

10.6250

XLON

29/11/2021

 08:54:28

438594154022097

820

10.6250

XLON

29/11/2021

 08:54:28

438594154022098

726

10.6350

XLON

29/11/2021

 08:56:09

438594154022556

1,173

10.6350

XLON

29/11/2021

 08:56:43

438594154022663

553

10.6350

XLON

29/11/2021

 08:56:43

438594154022662

142

10.6350

XLON

29/11/2021

 08:56:43

438594154022664

454

10.6300

TRQX

29/11/2021

 08:56:45

438594086908545

1,221

10.6200

XLON

29/11/2021

 08:57:48

438594154022825

379

10.6500

XLON

29/11/2021

 08:59:48

438594154023362

73

10.6500

BATE

29/11/2021

 08:59:48

030000A4J

479

10.6500

XLON

29/11/2021

 09:00:03

438594154023451

1,315

10.6500

CHIX

29/11/2021

 09:00:03

130000HBV

200

10.6500

XLON

29/11/2021

 09:00:03

438594154023453

1,115

10.6500

XLON

29/11/2021

 09:00:03

438594154023454

45

10.6450

BATE

29/11/2021

 09:00:11

030000A60

132

10.6450

BATE

29/11/2021

 09:00:11

030000A61

44

10.6450

BATE

29/11/2021

 09:00:11

030000A62

200

10.6500

XLON

29/11/2021

 09:00:16

438594154023567

48

10.6450

BATE

29/11/2021

 09:00:50

030000A8Z

910

10.6450

BATE

29/11/2021

 09:00:50

030000A90

1,090

10.6450

XLON

29/11/2021

 09:02:02

438594154024143

19

10.6450

XLON

29/11/2021

 09:02:02

438594154024144

209

10.6450

TRQX

29/11/2021

 09:02:08

438594086909958

68

10.6450

TRQX

29/11/2021

 09:02:08

438594086909959

1,315

10.6350

XLON

29/11/2021

 09:02:12

438594154024218

480

10.6300

XLON

29/11/2021

 09:02:18

438594154024271

327

10.6350

CHIX

29/11/2021

 09:02:47

130000HSA

70

10.6350

CHIX

29/11/2021

 09:02:47

130000HSB

21

10.6350

CHIX

29/11/2021

 09:02:47

130000HSC

230

10.6350

CHIX

29/11/2021

 09:02:47

130000HSD

667

10.6350

CHIX

29/11/2021

 09:03:00

130000HTF

88

10.6350

TRQX

29/11/2021

 09:03:00

438594086910228

585

10.6350

TRQX

29/11/2021

 09:03:00

438594086910229

333

10.6400

XLON

29/11/2021

 09:03:36

438594154024633

200

10.6400

XLON

29/11/2021

 09:03:36

438594154024634

488

10.6400

XLON

29/11/2021

 09:03:36

438594154024635

117

10.6400

XLON

29/11/2021

 09:03:36

438594154024636

16

10.6300

TRQX

29/11/2021

 09:03:42

438594086910360

340

10.6300

TRQX

29/11/2021

 09:03:42

438594086910361

217

10.6350

BATE

29/11/2021

 09:04:06

030000AM0

269

10.6400

TRQX

29/11/2021

 09:04:12

438594086910477

605

10.6400

XLON

29/11/2021

 09:04:44

438594154024807

200

10.6400

XLON

29/11/2021

 09:04:44

438594154024808

1,315

10.6500

XLON

29/11/2021

 09:06:21

438594154025217

360

10.6500

XLON

29/11/2021

 09:06:52

438594154025324

200

10.6500

XLON

29/11/2021

 09:06:52

438594154025325

380

10.6550

XLON

29/11/2021

 09:06:52

438594154025326

200

10.6550

XLON

29/11/2021

 09:06:52

438594154025327

175

10.6550

XLON

29/11/2021

 09:06:52

438594154025328

42

10.6500

BATE

29/11/2021

 09:06:52

030000AWK

200

10.6550

BATE

29/11/2021

 09:06:52

030000AWL

280

10.6550

BATE

29/11/2021

 09:06:52

030000AWM

30

10.6550

BATE

29/11/2021

 09:06:52

030000AWN

9

10.6550

BATE

29/11/2021

 09:06:52

030000AWO

443

10.6550

BATE

29/11/2021

 09:06:57

030000AWX

325

10.6550

BATE

29/11/2021

 09:06:57

030000AWY

58

10.6500

CHIX

29/11/2021

 09:07:21

130000IIG

80

10.6500

CHIX

29/11/2021

 09:07:21

130000IIH

134

10.6500

CHIX

29/11/2021

 09:07:43

130000IJY

88

10.6500

CHIX

29/11/2021

 09:07:43

130000IJZ

196

10.6500

CHIX

29/11/2021

 09:07:43

130000IK0

1,315

10.6500

XLON

29/11/2021

 09:07:43

438594154025555

759

10.6500

CHIX

29/11/2021

 09:07:43

130000IK1

474

10.6450

XLON

29/11/2021

 09:07:43

438594154025564

100

10.6500

TRQX

29/11/2021

 09:07:43

438594086911472

215

10.6500

TRQX

29/11/2021

 09:07:43

438594086911473

200

10.6500

BATE

29/11/2021

 09:07:43

030000AZO

92

10.6500

BATE

29/11/2021

 09:08:15

030000B2W

84

10.6500

BATE

29/11/2021

 09:08:15

030000B2X

39

10.6500

TRQX

29/11/2021

 09:08:15

438594086911644

36

10.6500

BATE

29/11/2021

 09:08:15

030000B2Y

88

10.6500

BATE

29/11/2021

 09:08:15

030000B2Z

690

10.6500

TRQX

29/11/2021

 09:08:15

438594086911645

37

10.6500

BATE

29/11/2021

 09:08:15

030000B30

28

10.6500

BATE

29/11/2021

 09:08:15

030000B31

113

10.6500

BATE

29/11/2021

 09:08:15

030000B32

25

10.6500

BATE

29/11/2021

 09:08:15

030000B33

113

10.6500

BATE

29/11/2021

 09:08:15

030000B34

210

10.6500

BATE

29/11/2021

 09:08:15

030000B35

17

10.6500

BATE

29/11/2021

 09:08:16

030000B37

781

10.6450

XLON

29/11/2021

 09:08:47

438594154025902

200

10.6450

XLON

29/11/2021

 09:08:47

438594154025903

168

10.6450

XLON

29/11/2021

 09:09:00

438594154025939

139

10.6450

XLON

29/11/2021

 09:09:00

438594154025940

354

10.6500

XLON

29/11/2021

 09:09:57

438594154026063

168

10.6500

XLON

29/11/2021

 09:09:57

438594154026064

153

10.6500

XLON

29/11/2021

 09:09:57

438594154026065

228

10.6500

XLON

29/11/2021

 09:09:57

438594154026066

95

10.6500

XLON

29/11/2021

 09:09:57

438594154026067

480

10.6500

XLON

29/11/2021

 09:09:57

438594154026068

224

10.6450

XLON

29/11/2021

 09:11:07

438594154026294

127

10.6450

XLON

29/11/2021

 09:11:07

438594154026295

535

10.6450

XLON

29/11/2021

 09:11:07

438594154026296

1,315

10.6550

XLON

29/11/2021

 09:11:59

438594154026443

161

10.6500

TRQX

29/11/2021

 09:11:59

438594086912445

185

10.6500

TRQX

29/11/2021

 09:11:59

438594086912446

47

10.6600

XLON

29/11/2021

 09:13:13

438594154026597

1,020

10.6600

CHIX

29/11/2021

 09:13:44

130000JIS

270

10.6600

BATE

29/11/2021

 09:13:44

030000BLP

360

10.6600

XLON

29/11/2021

 09:13:44

438594154026716

429

10.6600

XLON

29/11/2021

 09:13:44

438594154026717

335

10.6600

XLON

29/11/2021

 09:13:44

438594154026718

211

10.6600

XLON

29/11/2021

 09:13:44

438594154026719

211

10.6600

XLON

29/11/2021

 09:13:44

438594154026720

1,203

10.6800

BATE

29/11/2021

 09:15:39

030000BU3

21

10.6800

BATE

29/11/2021

 09:15:43

030000BU9

972

10.6850

XLON

29/11/2021

 09:15:57

438594154027250

1,042

10.6850

XLON

29/11/2021

 09:15:57

438594154027249

1,315

10.6850

TRQX

29/11/2021

 09:15:57

438594086913200

343

10.6850

XLON

29/11/2021

 09:15:57

438594154027251

382

10.6850

CHIX

29/11/2021

 09:15:57

130000JWT

182

10.6850

BATE

29/11/2021

 09:15:57

030000BVA

300

10.6850

TRQX

29/11/2021

 09:15:57

438594086913213

15

10.6850

TRQX

29/11/2021

 09:15:57

438594086913214

350

10.6850

XLON

29/11/2021

 09:15:57

438594154027264

183

10.6850

XLON

29/11/2021

 09:15:57

438594154027265

189

10.6850

XLON

29/11/2021

 09:15:57

438594154027266

440

10.6800

CHIX

29/11/2021

 09:16:32

130000K0J

292

10.6800

CHIX

29/11/2021

 09:16:32

130000K0K

1,057

10.6800

BATE

29/11/2021

 09:16:32

030000BY3

583

10.6800

CHIX

29/11/2021

 09:16:32

130000K0L

824

10.6800

TRQX

29/11/2021

 09:16:32

438594086913359

287

10.6800

TRQX

29/11/2021

 09:16:32

438594086913360

151

10.6800

XLON

29/11/2021

 09:16:54

438594154027544

17

10.6800

XLON

29/11/2021

 09:16:54

438594154027545

169

10.6800

XLON

29/11/2021

 09:16:54

438594154027546

138

10.6800

XLON

29/11/2021

 09:16:54

438594154027547

282

10.6800

XLON

29/11/2021

 09:16:54

438594154027548

1,227

10.6700

BATE

29/11/2021

 09:17:04

030000C09

456

10.6650

BATE

29/11/2021

 09:17:04

030000C0E

200

10.6700

XLON

29/11/2021

 09:18:40

438594154027884

174

10.6750

XLON

29/11/2021

 09:18:40

438594154027885

330

10.6750

XLON

29/11/2021

 09:18:40

438594154027886

374

10.6750

XLON

29/11/2021

 09:18:40

438594154027887

145

10.6750

XLON

29/11/2021

 09:18:40

438594154027888

411

10.6750

XLON

29/11/2021

 09:18:40

438594154027889

200

10.6700

XLON

29/11/2021

 09:19:19

438594154028186

95

10.6700

XLON

29/11/2021

 09:19:19

438594154028187

286

10.6700

XLON

29/11/2021

 09:19:19

438594154028188

78

10.6700

XLON

29/11/2021

 09:19:19

438594154028189

481

10.6700

XLON

29/11/2021

 09:19:19

438594154028190

515

10.6600

BATE

29/11/2021

 09:19:25

030000CA1

267

10.6700

CHIX

29/11/2021

 09:20:20

130000KMX

58

10.6700

CHIX

29/11/2021

 09:20:20

130000KMY

990

10.6700

CHIX

29/11/2021

 09:20:20

130000KMZ

187

10.6850

BATE

29/11/2021

 09:21:50

030000CKG

188

10.6850

BATE

29/11/2021

 09:21:50

030000CKH

1,087

10.6850

TRQX

29/11/2021

 09:21:50

438594086914587

89

10.6900

XLON

29/11/2021

 09:21:50

438594154028908

200

10.6850

XLON

29/11/2021

 09:21:57

438594154028938

200

10.6850

XLON

29/11/2021

 09:22:02

438594154028939

481

10.6850

XLON

29/11/2021

 09:22:02

438594154028940

812

10.6850

XLON

29/11/2021

 09:22:02

438594154028941

360

10.6750

XLON

29/11/2021

 09:23:21

438594154029155

200

10.6750

XLON

29/11/2021

 09:23:21

438594154029156

200

10.6800

XLON

29/11/2021

 09:23:21

438594154029157

555

10.6800

XLON

29/11/2021

 09:23:21

438594154029158

319

10.6750

XLON

29/11/2021

 09:23:21

438594154029164

209

10.6750

XLON

29/11/2021

 09:23:21

438594154029165

58

10.6750

XLON

29/11/2021

 09:24:20

438594154029392

123

10.6750

XLON

29/11/2021

 09:24:20

438594154029393

180

10.6750

XLON

29/11/2021

 09:24:20

438594154029394

308

10.6750

XLON

29/11/2021

 09:24:20

438594154029395

277

10.6750

XLON

29/11/2021

 09:24:20

438594154029396

200

10.6750

XLON

29/11/2021

 09:24:20

438594154029397

177

10.6750

XLON

29/11/2021

 09:24:20

438594154029398

1,193

10.6800

CHIX

29/11/2021

 09:25:07

130000LD2

631

10.6750

BATE

29/11/2021

 09:25:31

030000CVY

542

10.6750

BATE

29/11/2021

 09:25:31

030000CVZ

1,296

10.6800

XLON

29/11/2021

 09:25:37

438594154029674

132

10.6750

BATE

29/11/2021

 09:26:04

030000CYF

185

10.6750

BATE

29/11/2021

 09:26:04

030000CYG

200

10.6700

XLON

29/11/2021

 09:26:50

438594154029939

326

10.6700

XLON

29/11/2021

 09:26:50

438594154029940

157

10.6700

XLON

29/11/2021

 09:26:50

438594154029941

800

10.6750

XLON

29/11/2021

 09:26:50

438594154029942

176

10.6750

XLON

29/11/2021

 09:26:50

438594154029943

46

10.6750

XLON

29/11/2021

 09:26:50

438594154029944

1,285

10.6700

CHIX

29/11/2021

 09:29:15

130000LVZ

915

10.6700

XLON

29/11/2021

 09:29:15

438594154030348

66

10.6700

XLON

29/11/2021

 09:29:15

438594154030350

42

10.6700

XLON

29/11/2021

 09:29:15

438594154030351

207

10.6700

XLON

29/11/2021

 09:29:15

438594154030352

200

10.6700

XLON

29/11/2021

 09:29:15

438594154030353

288

10.6700

XLON

29/11/2021

 09:29:15

438594154030354

99

10.6700

XLON

29/11/2021

 09:29:15

438594154030355

413

10.6700

XLON

29/11/2021

 09:29:15

438594154030356

43

10.6650

XLON

29/11/2021

 09:29:15

438594154030357

56

10.6650

XLON

29/11/2021

 09:29:15

438594154030358

266

10.6650

XLON

29/11/2021

 09:29:15

438594154030359

374

10.6700

XLON

29/11/2021

 09:30:38

438594154030622

281

10.6750

XLON

29/11/2021

 09:30:38

438594154030623

168

10.6750

XLON

29/11/2021

 09:30:38

438594154030624

456

10.6750

XLON

29/11/2021

 09:30:38

438594154030625

1,061

10.6650

TRQX

29/11/2021

 09:32:13

438594086916356

700

10.6650

XLON

29/11/2021

 09:32:13

438594154031013

286

10.6650

XLON

29/11/2021

 09:32:13

438594154031014

72

10.6550

TRQX

29/11/2021

 09:32:21

438594086916403

286

10.6550

TRQX

29/11/2021

 09:32:22

438594086916409

1,315

10.6400

XLON

29/11/2021

 09:33:31

438594154031504

266

10.6400

XLON

29/11/2021

 09:33:52

438594154031635

1,315

10.6350

XLON

29/11/2021

 09:34:33

438594154031849

5

10.6350

CHIX

29/11/2021

 09:35:29

130000N1M

1,310

10.6350

CHIX

29/11/2021

 09:35:29

130000N1N

47

10.6250

BATE

29/11/2021

 09:36:19

030000E25

19

10.6250

BATE

29/11/2021

 09:36:19

030000E26

110

10.6250

BATE

29/11/2021

 09:36:19

030000E28

815

10.6250

BATE

29/11/2021

 09:36:19

030000E29

200

10.6300

XLON

29/11/2021

 09:36:19

438594154032376

135

10.6300

XLON

29/11/2021

 09:36:19

438594154032377

139

10.6300

XLON

29/11/2021

 09:36:19

438594154032378

171

10.6300

XLON

29/11/2021

 09:36:19

438594154032379

691

10.6300

XLON

29/11/2021

 09:36:19

438594154032380

176

10.6350

XLON

29/11/2021

 09:37:25

438594154032619

330

10.6350

XLON

29/11/2021

 09:37:25

438594154032620

810

10.6350

XLON

29/11/2021

 09:37:25

438594154032621

1,315

10.6250

XLON

29/11/2021

 09:38:18

438594154032840

186

10.6300

BATE

29/11/2021

 09:38:18

030000EA0

1,315

10.6450

CHIX

29/11/2021

 09:39:43

130000NQC

600

10.6400

XLON

29/11/2021

 09:39:43

438594154033270

275

10.6400

XLON

29/11/2021

 09:39:43

438594154033271

65

10.6400

XLON

29/11/2021

 09:39:43

438594154033272

1,315

10.6600

XLON

29/11/2021

 09:41:35

438594154033608

227

10.6500

TRQX

29/11/2021

 09:42:10

438594086918410

908

10.6500

TRQX

29/11/2021

 09:42:10

438594086918411

369

10.6500

XLON

29/11/2021

 09:42:10

438594154033754

4

10.6550

XLON

29/11/2021

 09:42:39

438594154033810

512

10.6550

XLON

29/11/2021

 09:42:39

438594154033811

200

10.6550

XLON

29/11/2021

 09:42:39

438594154033812

52

10.6500

XLON

29/11/2021

 09:42:45

438594154033832

435

10.6550

XLON

29/11/2021

 09:42:45

438594154033833

136

10.6550

XLON

29/11/2021

 09:42:45

438594154033834

1,167

10.6450

BATE

29/11/2021

 09:43:23

030000EPY

200

10.6500

XLON

29/11/2021

 09:44:12

438594154034135

377

10.6500

XLON

29/11/2021

 09:44:12

438594154034136

172

10.6500

XLON

29/11/2021

 09:44:12

438594154034137

200

10.6500

XLON

29/11/2021

 09:44:17

438594154034142

200

10.6500

XLON

29/11/2021

 09:44:22

438594154034160

110

10.6500

XLON

29/11/2021

 09:44:22

438594154034161

20

10.6600

CHIX

29/11/2021

 09:46:17

130000ON2

279

10.6600

CHIX

29/11/2021

 09:46:17

130000ON3

31

10.6600

CHIX

29/11/2021

 09:46:17

130000ON4

985

10.6600

CHIX

29/11/2021

 09:46:17

130000ON5

1,044

10.6600

XLON

29/11/2021

 09:46:17

438594154034476

200

10.6600

XLON

29/11/2021

 09:46:17

438594154034477

177

10.6600

XLON

29/11/2021

 09:46:17

438594154034478

335

10.6600

BATE

29/11/2021

 09:46:17

030000EZ4

125

10.6600

BATE

29/11/2021

 09:46:17

030000EZ5

374

10.6550

XLON

29/11/2021

 09:47:41

438594154034768

383

10.6600

XLON

29/11/2021

 09:47:41

438594154034769

164

10.6600

XLON

29/11/2021

 09:47:41

438594154034770

200

10.6600

XLON

29/11/2021

 09:47:41

438594154034771

93

10.6600

XLON

29/11/2021

 09:47:41

438594154034772

1,044

10.6550

XLON

29/11/2021

 09:47:58

438594154034817

907

10.6500

BATE

29/11/2021

 09:48:02

030000F48

216

10.6550

XLON

29/11/2021

 09:48:46

438594154034997

186

10.6550

XLON

29/11/2021

 09:48:46

438594154034998

210

10.6550

XLON

29/11/2021

 09:48:46

438594154034999

204

10.6550

XLON

29/11/2021

 09:48:46

438594154035000

351

10.6550

XLON

29/11/2021

 09:48:46

438594154035001

200

10.6550

XLON

29/11/2021

 09:48:46

438594154035002

314

10.6550

XLON

29/11/2021

 09:48:46

438594154035003

133

10.6550

XLON

29/11/2021

 09:48:46

438594154035004

434

10.6550

XLON

29/11/2021

 09:50:12

438594154035210

627

10.6550

XLON

29/11/2021

 09:50:12

438594154035211

61

10.6550

XLON

29/11/2021

 09:50:12

438594154035212

54

10.6700

XLON

29/11/2021

 09:51:20

438594154035458

940

10.6700

XLON

29/11/2021

 09:51:20

438594154035459

227

10.6650

CHIX

29/11/2021

 09:51:40

130000PBQ

1,088

10.6650

CHIX

29/11/2021

 09:51:40

130000PBR

1,315

10.6600

TRQX

29/11/2021

 09:51:55

438594086920264

183

10.6650

BATE

29/11/2021

 09:51:55

030000FHI

117

10.6650

BATE

29/11/2021

 09:51:55

030000FHJ

78

10.6650

BATE

29/11/2021

 09:51:55

030000FHK

731

10.6650

XLON

29/11/2021

 09:52:38

438594154035849

200

10.6650

XLON

29/11/2021

 09:52:38

438594154035850

168

10.6650

XLON

29/11/2021

 09:52:38

438594154035851

589

10.6650

XLON

29/11/2021

 09:52:38

438594154035852

121

10.6650

XLON

29/11/2021

 09:52:38

438594154035853

338

10.6500

XLON

29/11/2021

 09:54:02

438594154036194

411

10.6500

XLON

29/11/2021

 09:54:02

438594154036195

436

10.6500

XLON

29/11/2021

 09:54:02

438594154036196

48

10.6500

XLON

29/11/2021

 09:54:02

438594154036197

896

10.6650

XLON

29/11/2021

 09:56:13

438594154036682

75

10.6600

BATE

29/11/2021

 09:56:18

030000FXR

25

10.6600

BATE

29/11/2021

 09:56:18

030000FXS

1,300

10.6600

CHIX

29/11/2021

 09:56:56

130000Q8S

290

10.6550

BATE

29/11/2021

 09:56:56

030000G06

100

10.6550

BATE

29/11/2021

 09:56:56

030000G07

411

10.6550

BATE

29/11/2021

 09:56:56

030000G08

150

10.6600

XLON

29/11/2021

 09:56:56

438594154036863

176

10.6600

XLON

29/11/2021

 09:56:56

438594154036864

139

10.6600

XLON

29/11/2021

 09:56:56

438594154036865

374

10.6600

XLON

29/11/2021

 09:56:56

438594154036866

470

10.6600

XLON

29/11/2021

 09:56:56

438594154036867

138

10.6650

XLON

29/11/2021

 09:57:57

438594154037092

326

10.6650

XLON

29/11/2021

 09:57:57

438594154037093

95

10.6650

XLON

29/11/2021

 09:57:57

438594154037094

171

10.6650

XLON

29/11/2021

 09:57:57

438594154037095

140

10.6650

XLON

29/11/2021

 09:57:57

438594154037096

171

10.6650

XLON

29/11/2021

 09:58:02

438594154037108

176

10.6650

XLON

29/11/2021

 09:58:02

438594154037109

140

10.6650

XLON

29/11/2021

 09:58:02

438594154037110

239

10.6500

XLON

29/11/2021

 09:59:13

438594154037388

198

10.6500

XLON

29/11/2021

 09:59:13

438594154037389

240

10.6500

XLON

29/11/2021

 09:59:13

438594154037390

813

10.6500

XLON

29/11/2021

 09:59:13

438594154037391

164

10.6500

XLON

29/11/2021

 09:59:13

438594154037392

74

10.6500

XLON

29/11/2021

 09:59:13

438594154037393

1,281

10.6350

CHIX

29/11/2021

 09:59:49

130000QRU

922

10.6400

XLON

29/11/2021

 10:00:32

438594154037768

95

10.6400

XLON

29/11/2021

 10:00:32

438594154037769

149

10.6400

XLON

29/11/2021

 10:00:32

438594154037770

64

10.6550

XLON

29/11/2021

 10:03:39

438594154038183

478

10.6550

XLON

29/11/2021

 10:03:39

438594154038184

684

10.6550

XLON

29/11/2021

 10:03:39

438594154038185

42

10.6550

CHIX

29/11/2021

 10:05:09

130000RM5

418

10.6550

CHIX

29/11/2021

 10:05:09

130000RM6

855

10.6550

CHIX

29/11/2021

 10:05:09

130000RM7

573

10.6550

XLON

29/11/2021

 10:05:09

438594154038506

742

10.6550

XLON

29/11/2021

 10:05:09

438594154038507

1,089

10.6500

XLON

29/11/2021

 10:05:18

438594154038574

1,315

10.6500

BATE

29/11/2021

 10:05:18

030000GVH

117

10.6550

BATE

29/11/2021

 10:05:18

030000GVI

177

10.6550

BATE

29/11/2021

 10:05:18

030000GVJ

49

10.6450

TRQX

29/11/2021

 10:05:18

438594086922609

42

10.6450

TRQX

29/11/2021

 10:05:18

438594086922610

198

10.6450

TRQX

29/11/2021

 10:05:18

438594086922611

49

10.6450

TRQX

29/11/2021

 10:05:18

438594086922612

98

10.6450

TRQX

29/11/2021

 10:05:18

438594086922613

608

10.6450

TRQX

29/11/2021

 10:05:23

438594086922634

108

10.6450

TRQX

29/11/2021

 10:05:23

438594086922635

64

10.6500

XLON

29/11/2021

 10:06:06

438594154038722

570

10.6500

XLON

29/11/2021

 10:06:11

438594154038731

488

10.6500

XLON

29/11/2021

 10:06:11

438594154038732

166

10.6500

XLON

29/11/2021

 10:06:37

438594154038807

166

10.6500

XLON

29/11/2021

 10:06:56

438594154038834

130

10.6500

XLON

29/11/2021

 10:06:56

438594154038835

1,137

10.6450

BATE

29/11/2021

 10:07:03

030000H04

177

10.6350

XLON

29/11/2021

 10:07:41

438594154038978

300

10.6350

XLON

29/11/2021

 10:07:41

438594154038979

952

10.6350

XLON

29/11/2021

 10:07:41

438594154038980

176

10.6400

XLON

29/11/2021

 10:10:51

438594154039515

200

10.6400

XLON

29/11/2021

 10:10:51

438594154039516

768

10.6400

XLON

29/11/2021

 10:10:51

438594154039517

1,034

10.6400

XLON

29/11/2021

 10:10:51

438594154039518

1,315

10.6500

XLON

29/11/2021

 10:14:27

438594154040074

776

10.6450

TRQX

29/11/2021

 10:14:27

438594086924092

1,315

10.6450

BATE

29/11/2021

 10:14:27

030000HMF

168

10.6450

CHIX

29/11/2021

 10:14:27

130000STI

868

10.6450

CHIX

29/11/2021

 10:14:27

130000STJ

1,315

10.6450

XLON

29/11/2021

 10:16:27

438594154040386

438

10.6450

CHIX

29/11/2021

 10:16:27

130000T13

1,315

10.6450

XLON

29/11/2021

 10:16:27

438594154040399

34

10.6450

BATE

29/11/2021

 10:16:27

030000HRI

98

10.6500

XLON

29/11/2021

 10:16:38

438594154040431

127

10.6600

CHIX

29/11/2021

 10:20:39

130000TTU

268

10.6650

BATE

29/11/2021

 10:21:07

030000I76

471

10.6650

XLON

29/11/2021

 10:21:12

438594154041228

1,069

10.6650

XLON

29/11/2021

 10:21:12

438594154041229

65

10.6650

XLON

29/11/2021

 10:21:12

438594154041230

2,135

10.6650

XLON

29/11/2021

 10:21:12

438594154041231

253

10.6650

CHIX

29/11/2021

 10:21:12

130000TXC

353

10.6650

XLON

29/11/2021

 10:21:17

438594154041233

334

10.6650

XLON

29/11/2021

 10:21:17

438594154041234

452

10.6650

XLON

29/11/2021

 10:21:17

438594154041235

200

10.6650

XLON

29/11/2021

 10:21:17

438594154041236

401

10.6650

CHIX

29/11/2021

 10:21:24

130000TY5

606

10.6650

BATE

29/11/2021

 10:22:47

030000IBK

667

10.6600

CHIX

29/11/2021

 10:22:47

130000U4B

145

10.6600

CHIX

29/11/2021

 10:22:47

130000U4C

811

10.6600

XLON

29/11/2021

 10:22:47

438594154041676

178

10.6650

BATE

29/11/2021

 10:22:52

030000IBL

23

10.6700

CHIX

29/11/2021

 10:24:01

130000UAQ

257

10.6700

CHIX

29/11/2021

 10:24:01

130000UAR

843

10.6700

CHIX

29/11/2021

 10:24:01

130000UAS

631

10.6700

XLON

29/11/2021

 10:24:01

438594154041978

225

10.6700

CHIX

29/11/2021

 10:24:38

130000UEH

440

10.6700

TRQX

29/11/2021

 10:24:38

438594086925944

1,315

10.6700

XLON

29/11/2021

 10:24:38

438594154042179

9

10.6650

TRQX

29/11/2021

 10:25:09

438594086926009

600

10.6650

TRQX

29/11/2021

 10:25:09

438594086926010

174

10.6700

BATE

29/11/2021

 10:25:09

030000IJ0

185

10.6700

BATE

29/11/2021

 10:25:09

030000IJ1

109

10.6700

BATE

29/11/2021

 10:25:09

030000IJ2

407

10.6650

XLON

29/11/2021

 10:25:09

438594154042329

146

10.6650

XLON

29/11/2021

 10:25:09

438594154042330

80

10.6650

XLON

29/11/2021

 10:25:12

438594154042352

675

10.6650

XLON

29/11/2021

 10:25:12

438594154042353

37

10.6650

XLON

29/11/2021

 10:27:02

438594154042694

200

10.6650

XLON

29/11/2021

 10:27:02

438594154042695

971

10.6650

BATE

29/11/2021

 10:29:50

030000IZE

855

10.6650

CHIX

29/11/2021

 10:29:50

130000V58

535

10.6650

TRQX

29/11/2021

 10:29:50

438594086926778

65

10.6600

BATE

29/11/2021

 10:29:50

030000IZK

90

10.6600

BATE

29/11/2021

 10:29:50

030000IZL

36

10.6600

BATE

29/11/2021

 10:29:50

030000IZM

126

10.6600

BATE

29/11/2021

 10:29:50

030000IZN

143

10.6600

XLON

29/11/2021

 10:29:50

438594154043320

200

10.6650

XLON

29/11/2021

 10:29:50

438594154043321

177

10.6650

XLON

29/11/2021

 10:29:50

438594154043322

165

10.6650

XLON

29/11/2021

 10:29:50

438594154043323

630

10.6650

XLON

29/11/2021

 10:29:50

438594154043324

224

10.6600

BATE

29/11/2021

 10:29:50

030000IZO

449

10.6550

XLON

29/11/2021

 10:29:55

438594154043342

95

10.6550

TRQX

29/11/2021

 10:30:04

438594086926834

1,315

10.6550

XLON

29/11/2021

 10:30:04

438594154043364

629

10.6550

XLON

29/11/2021

 10:30:04

438594154043366

227

10.6550

TRQX

29/11/2021

 10:30:04

438594086926833

1,315

10.6500

XLON

29/11/2021

 10:31:03

438594154043614

317

10.6500

XLON

29/11/2021

 10:31:03

438594154043615

1,315

10.6650

XLON

29/11/2021

 10:35:07

438594154044447

1,315

10.6650

CHIX

29/11/2021

 10:35:07

130000VW9

1,001

10.6650

BATE

29/11/2021

 10:35:07

030000JGF

200

10.6650

XLON

29/11/2021

 10:35:07

438594154044456

295

10.6650

XLON

29/11/2021

 10:35:07

438594154044457

200

10.6650

XLON

29/11/2021

 10:35:07

438594154044458

163

10.6650

XLON

29/11/2021

 10:35:07

438594154044459

334

10.6650

XLON

29/11/2021

 10:35:07

438594154044460

70

10.6600

XLON

29/11/2021

 10:35:41

438594154044633

63

10.6600

XLON

29/11/2021

 10:36:09

438594154044751

228

10.6600

XLON

29/11/2021

 10:36:09

438594154044752

270

10.6600

XLON

29/11/2021

 10:36:09

438594154044753

174

10.6600

XLON

29/11/2021

 10:36:09

438594154044754

33

10.6600

XLON

29/11/2021

 10:36:09

438594154044755

67

10.6550

XLON

29/11/2021

 10:36:12

438594154044763

96

10.6600

XLON

29/11/2021

 10:36:21

438594154044833

420

10.6600

XLON

29/11/2021

 10:36:21

438594154044834

911

10.6800

XLON

29/11/2021

 10:37:25

438594154045055

94

10.6800

XLON

29/11/2021

 10:37:25

438594154045056

310

10.6750

TRQX

29/11/2021

 10:37:25

438594086928291

517

10.6800

XLON

29/11/2021

 10:38:06

438594154045231

143

10.6800

XLON

29/11/2021

 10:38:06

438594154045232

200

10.6800

XLON

29/11/2021

 10:38:06

438594154045233

442

10.6800

XLON

29/11/2021

 10:38:06

438594154045234

426

10.6750

CHIX

29/11/2021

 10:38:14

130000WDF

410

10.6750

CHIX

29/11/2021

 10:38:14

130000WDG

479

10.6750

CHIX

29/11/2021

 10:38:14

130000WDH

268

10.6800

XLON

29/11/2021

 10:38:14

438594154045284

511

10.6800

XLON

29/11/2021

 10:39:31

438594154045493

200

10.6800

XLON

29/11/2021

 10:39:31

438594154045494

180

10.6800

XLON

29/11/2021

 10:39:31

438594154045495

200

10.6800

XLON

29/11/2021

 10:39:31

438594154045496

1,315

10.6700

XLON

29/11/2021

 10:40:50

438594154045716

1,204

10.6850

CHIX

29/11/2021

 10:45:03

130000XB4

1,097

10.6850

BATE

29/11/2021

 10:45:03

030000KFF

111

10.6850

CHIX

29/11/2021

 10:45:03

130000XB5

394

10.6850

TRQX

29/11/2021

 10:45:03

438594086929810

1,315

10.6850

XLON

29/11/2021

 10:45:03

438594154046594

440

10.6800

XLON

29/11/2021

 10:45:04

438594154046610

181

10.6800

XLON

29/11/2021

 10:45:04

438594154046611

200

10.6850

XLON

29/11/2021

 10:45:04

438594154046612

654

10.6850

XLON

29/11/2021

 10:45:04

438594154046613

169

10.6850

XLON

29/11/2021

 10:45:04

438594154046614

11

10.6850

XLON

29/11/2021

 10:45:04

438594154046615

936

10.6950

XLON

29/11/2021

 10:46:13

438594154046831

117

10.7000

BATE

29/11/2021

 10:46:13

030000KJB

173

10.7000

BATE

29/11/2021

 10:46:13

030000KJC

1,311

10.7000

XLON

29/11/2021

 10:47:21

438594154047017

74

10.6950

CHIX

29/11/2021

 10:49:03

130000XUF

95

10.6950

CHIX

29/11/2021

 10:49:03

130000XUG

565

10.6950

CHIX

29/11/2021

 10:49:03

130000XUH

244

10.6950

CHIX

29/11/2021

 10:49:03

130000XUI

226

10.6950

CHIX

29/11/2021

 10:49:03

130000XUJ

51

10.6950

TRQX

29/11/2021

 10:49:03

438594086930552

249

10.6950

TRQX

29/11/2021

 10:49:03

438594086930553

200

10.6950

XLON

29/11/2021

 10:49:03

438594154047265

1,166

10.6900

BATE

29/11/2021

 10:49:08

030000KR5

420

10.6900

XLON

29/11/2021

 10:49:08

438594154047307

691

10.6950

XLON

29/11/2021

 10:49:08

438594154047305

569

10.6950

XLON

29/11/2021

 10:49:08

438594154047306

614

10.6900

XLON

29/11/2021

 10:50:46

438594154047499

128

10.6900

XLON

29/11/2021

 10:50:46

438594154047500

350

10.6900

XLON

29/11/2021

 10:50:46

438594154047502

313

10.6900

XLON

29/11/2021

 10:50:46

438594154047503

230

10.6900

XLON

29/11/2021

 10:50:46

438594154047504

31

10.6900

XLON

29/11/2021

 10:50:46

438594154047505

272

10.7050

XLON

29/11/2021

 10:52:25

438594154047859

115

10.7050

XLON

29/11/2021

 10:52:25

438594154047867

733

10.7050

XLON

29/11/2021

 10:52:25

438594154047869

857

10.7000

TRQX

29/11/2021

 10:52:45

438594086931257

1,021

10.7000

BATE

29/11/2021

 10:52:45

030000L1H

436

10.6950

TRQX

29/11/2021

 10:52:45

438594086931259

143

10.6950

XLON

29/11/2021

 10:52:45

438594154047950

200

10.7000

XLON

29/11/2021

 10:52:45

438594154047951

344

10.7000

XLON

29/11/2021

 10:52:45

438594154047952

40

10.7000

XLON

29/11/2021

 10:52:45

438594154047953

108

10.7000

BATE

29/11/2021

 10:52:45

030000L1K

272

10.6950

CHIX

29/11/2021

 10:56:27

130000YNY

359

10.6950

CHIX

29/11/2021

 10:56:27

130000YNZ

1,315

10.6950

XLON

29/11/2021

 10:56:27

438594154048615

310

10.6950

TRQX

29/11/2021

 10:56:27

438594086931993

684

10.6950

CHIX

29/11/2021

 10:56:27

130000YO0

280

10.7000

BATE

29/11/2021

 10:56:27

030000LCI

100

10.7000

XLON

29/11/2021

 10:56:27

438594154048641

200

10.7000

XLON

29/11/2021

 10:56:27

438594154048642

1,315

10.6950

XLON

29/11/2021

 10:58:00

438594154048935

864

10.6950

XLON

29/11/2021

 10:58:06

438594154048976

936

10.7000

XLON

29/11/2021

 10:59:00

438594154049161

200

10.7000

XLON

29/11/2021

 10:59:00

438594154049162

802

10.6900

BATE

29/11/2021

 10:59:26

030000LNB

200

10.6950

XLON

29/11/2021

 10:59:26

438594154049207

161

10.6950

XLON

29/11/2021

 10:59:26

438594154049208

260

10.6900

BATE

29/11/2021

 10:59:31

030000LNQ

13

10.6900

BATE

29/11/2021

 10:59:31

030000LNR

346

10.6900

BATE

29/11/2021

 10:59:36

030000LO2

483

10.6900

XLON

29/11/2021

 11:00:11

438594154049361

684

10.6900

XLON

29/11/2021

 11:00:11

438594154049362

268

10.6850

TRQX

29/11/2021

 11:00:17

438594086932771

932

10.7000

XLON

29/11/2021

 11:03:27

438594154049816

339

10.7000

XLON

29/11/2021

 11:03:27

438594154049817

453

10.7300

XLON

29/11/2021

 11:07:09

438594154050594

200

10.7300

XLON

29/11/2021

 11:07:09

438594154050595

251

10.7300

BATE

29/11/2021

 11:07:09

030000MAX

463

10.7300

BATE

29/11/2021

 11:07:09

030000MAY

253

10.7300

CHIX

29/11/2021

 11:07:12

13000100O

742

10.7300

CHIX

29/11/2021

 11:07:17

13000100S

744

10.7300

XLON

29/11/2021

 11:07:20

438594154050635

195

10.7250

BATE

29/11/2021

 11:08:08

030000ME0

196

10.7300

BATE

29/11/2021

 11:08:08

030000ME1

68

10.7300

BATE

29/11/2021

 11:08:08

030000ME2

216

10.7250

TRQX

29/11/2021

 11:08:08

438594086934051

252

10.7250

TRQX

29/11/2021

 11:08:08

438594086934052

7

10.7300

TRQX

29/11/2021

 11:08:08

438594086934053

472

10.7300

XLON

29/11/2021

 11:08:08

438594154050812

163

10.7300

XLON

29/11/2021

 11:08:08

438594154050813

200

10.7300

XLON

29/11/2021

 11:08:08

438594154050814

153

10.7300

XLON

29/11/2021

 11:08:08

438594154050815

327

10.7300

XLON

29/11/2021

 11:08:08

438594154050816

464

10.7300

CHIX

29/11/2021

 11:08:08

13000103R

418

10.7300

CHIX

29/11/2021

 11:08:08

13000103T

242

10.7300

CHIX

29/11/2021

 11:08:08

13000103U

351

10.7300

BATE

29/11/2021

 11:08:08

030000MDU

59

10.7300

CHIX

29/11/2021

 11:08:08

13000103V

214

10.7300

BATE

29/11/2021

 11:08:08

030000MDV

45

10.7300

CHIX

29/11/2021

 11:08:08

13000103W

258

10.7300

XLON

29/11/2021

 11:08:08

438594154050785

1,057

10.7300

XLON

29/11/2021

 11:08:08

438594154050786

586

10.7250

TRQX

29/11/2021

 11:08:08

438594086934042

493

10.7400

TRQX

29/11/2021

 11:11:24

438594086934552

531

10.7400

BATE

29/11/2021

 11:11:24

030000MPY

200

10.7400

XLON

29/11/2021

 11:11:24

438594154051410

143

10.7400

XLON

29/11/2021

 11:11:24

438594154051411

212

10.7450

BATE

29/11/2021

 11:11:24

030000MPZ

187

10.7450

BATE

29/11/2021

 11:11:24

030000MQ0

197

10.7450

BATE

29/11/2021

 11:11:24

030000MQ1

158

10.7350

TRQX

29/11/2021

 11:12:14

438594086934662

305

10.7350

TRQX

29/11/2021

 11:12:14

438594086934663

1,315

10.7350

XLON

29/11/2021

 11:12:14

438594154051530

1,136

10.7350

CHIX

29/11/2021

 11:12:14

1300010JZ

179

10.7350

CHIX

29/11/2021

 11:12:14

1300010K0

200

10.7350

XLON

29/11/2021

 11:12:14

438594154051535

217

10.7350

XLON

29/11/2021

 11:12:14

438594154051536

641

10.7350

XLON

29/11/2021

 11:12:14

438594154051537

1,315

10.7400

XLON

29/11/2021

 11:13:06

438594154051724

1,146

10.7400

XLON

29/11/2021

 11:13:06

438594154051723

135

10.7350

BATE

29/11/2021

 11:14:15

030000MX7

14

10.7350

BATE

29/11/2021

 11:14:15

030000MX8

49

10.7350

TRQX

29/11/2021

 11:14:15

438594086934938

320

10.7350

TRQX

29/11/2021

 11:14:15

438594086934939

1,314

10.7350

XLON

29/11/2021

 11:14:45

438594154051932

538

10.7350

BATE

29/11/2021

 11:14:45

030000MY1

350

10.7350

XLON

29/11/2021

 11:14:46

438594154051933

287

10.7400

BATE

29/11/2021

 11:15:24

030000N0K

30

10.7400

BATE

29/11/2021

 11:15:24

030000N0L

507

10.7300

XLON

29/11/2021

 11:15:33

438594154052086

680

10.7300

XLON

29/11/2021

 11:15:33

438594154052087

176

10.7300

CHIX

29/11/2021

 11:17:14

13000112T

110

10.7300

CHIX

29/11/2021

 11:17:14

13000112U

37

10.7300

CHIX

29/11/2021

 11:17:14

13000112V

78

10.7300

CHIX

29/11/2021

 11:17:14

13000112W

990

10.7300

XLON

29/11/2021

 11:17:25

438594154052352

235

10.7300

XLON

29/11/2021

 11:17:25

438594154052353

1,105

10.7250

CHIX

29/11/2021

 11:19:10

1300011BY

403

10.7250

XLON

29/11/2021

 11:20:46

438594154052824

200

10.7250

XLON

29/11/2021

 11:20:46

438594154052825

386

10.7250

XLON

29/11/2021

 11:20:46

438594154052826

83

10.7250

XLON

29/11/2021

 11:21:09

438594154052881

200

10.7250

XLON

29/11/2021

 11:21:09

438594154052882

683

10.7250

XLON

29/11/2021

 11:21:09

438594154052883

440

10.7250

XLON

29/11/2021

 11:21:09

438594154052884

190

10.7250

XLON

29/11/2021

 11:21:14

438594154052902

143

10.7250

XLON

29/11/2021

 11:21:14

438594154052903

961

10.7200

BATE

29/11/2021

 11:21:35

030000NIJ

280

10.7200

BATE

29/11/2021

 11:21:35

030000NIL

526

10.7200

TRQX

29/11/2021

 11:26:00

438594086936989

27

10.7200

CHIX

29/11/2021

 11:26:00

13000125U

39

10.7200

CHIX

29/11/2021

 11:26:00

13000125V

1,249

10.7200

CHIX

29/11/2021

 11:26:00

13000125W

132

10.7150

XLON

29/11/2021

 11:26:00

438594154053660

175

10.7150

XLON

29/11/2021

 11:26:00

438594154053661

399

10.7150

XLON

29/11/2021

 11:26:00

438594154053662

171

10.7200

XLON

29/11/2021

 11:26:00

438594154053663

203

10.7200

XLON

29/11/2021

 11:26:00

438594154053664

582

10.7200

XLON

29/11/2021

 11:26:00

438594154053665

374

10.7200

XLON

29/11/2021

 11:26:00

438594154053666

1,009

10.7200

XLON

29/11/2021

 11:26:06

438594154053675

200

10.7200

XLON

29/11/2021

 11:26:06

438594154053676

203

10.7200

XLON

29/11/2021

 11:26:06

438594154053677

241

10.7200

XLON

29/11/2021

 11:26:06

438594154053678

171

10.7200

XLON

29/11/2021

 11:26:06

438594154053679

31

10.7200

XLON

29/11/2021

 11:26:06

438594154053680

621

10.7100

TRQX

29/11/2021

 11:26:52

438594086937133

658

10.7000

XLON

29/11/2021

 11:27:35

438594154053924

657

10.7000

XLON

29/11/2021

 11:27:35

438594154053925

6

10.7000

BATE

29/11/2021

 11:29:58

030000O82

170

10.7000

BATE

29/11/2021

 11:29:58

030000O83

163

10.7050

XLON

29/11/2021

 11:29:58

438594154054298

178

10.7050

XLON

29/11/2021

 11:29:58

438594154054299

207

10.7050

XLON

29/11/2021

 11:29:58

438594154054300

473

10.7050

XLON

29/11/2021

 11:29:58

438594154054301

179

10.7050

XLON

29/11/2021

 11:29:58

438594154054302

118

10.7000

BATE

29/11/2021

 11:31:00

030000OAX

256

10.7000

BATE

29/11/2021

 11:31:00

030000OAY

436

10.7000

BATE

29/11/2021

 11:31:44

030000OCX

211

10.6900

CHIX

29/11/2021

 11:31:44

1300012V0

1,045

10.7000

XLON

29/11/2021

 11:31:44

438594154054632

370

10.7000

XLON

29/11/2021

 11:31:44

438594154054633

1,254

10.6950

CHIX

29/11/2021

 11:36:01

1300013CQ

177

10.7000

XLON

29/11/2021

 11:36:02

438594154055305

88

10.7000

XLON

29/11/2021

 11:36:02

438594154055306

200

10.7000

XLON

29/11/2021

 11:36:02

438594154055307

365

10.7000

XLON

29/11/2021

 11:36:02

438594154055308

225

10.7000

XLON

29/11/2021

 11:36:02

438594154055309

930

10.6950

XLON

29/11/2021

 11:36:38

438594154055376

385

10.6950

XLON

29/11/2021

 11:36:38

438594154055377

748

10.7050

XLON

29/11/2021

 11:37:55

438594154055539

379

10.7100

XLON

29/11/2021

 11:38:28

438594154055620

936

10.7100

XLON

29/11/2021

 11:38:28

438594154055621

200

10.7100

XLON

29/11/2021

 11:38:28

438594154055622

189

10.7100

XLON

29/11/2021

 11:38:28

438594154055623

216

10.7100

XLON

29/11/2021

 11:38:28

438594154055624

287

10.7100

XLON

29/11/2021

 11:38:28

438594154055625

1,308

10.7050

CHIX

29/11/2021

 11:38:52

1300013P2

183

10.7050

XLON

29/11/2021

 11:38:52

438594154055725

1,095

10.7050

XLON

29/11/2021

 11:38:52

438594154055726

85

10.7250

BATE

29/11/2021

 11:40:11

030000P2J

232

10.7250

BATE

29/11/2021

 11:40:11

030000P2K

262

10.7200

XLON

29/11/2021

 11:40:32

438594154056063

200

10.7200

XLON

29/11/2021

 11:40:32

438594154056064

280

10.7250

BATE

29/11/2021

 11:40:32

030000P2S

182

10.7250

XLON

29/11/2021

 11:40:37

438594154056090

51

10.7300

XLON

29/11/2021

 11:43:07

438594154056498

100

10.7300

XLON

29/11/2021

 11:43:07

438594154056499

80

10.7300

XLON

29/11/2021

 11:43:07

438594154056500

191

10.7300

XLON

29/11/2021

 11:43:07

438594154056501

200

10.7300

XLON

29/11/2021

 11:43:07

438594154056502

206

10.7300

XLON

29/11/2021

 11:43:07

438594154056503

206

10.7300

XLON

29/11/2021

 11:43:07

438594154056504

189

10.7300

XLON

29/11/2021

 11:43:07

438594154056505

184

10.7300

XLON

29/11/2021

 11:43:07

438594154056506

206

10.7300

XLON

29/11/2021

 11:43:07

438594154056507

113

10.7300

XLON

29/11/2021

 11:43:07

438594154056508

176

10.7250

BATE

29/11/2021

 11:43:26

030000PCN

131

10.7250

XLON

29/11/2021

 11:43:26

438594154056589

1,184

10.7250

XLON

29/11/2021

 11:43:26

438594154056590

533

10.7250

BATE

29/11/2021

 11:43:26

030000PCO

143

10.7250

BATE

29/11/2021

 11:43:26

030000PCP

67

10.7250

BATE

29/11/2021

 11:43:26

030000PCQ

202

10.7250

BATE

29/11/2021

 11:43:33

030000PCS

454

10.7250

BATE

29/11/2021

 11:43:33

030000PCT

142

10.7350

XLON

29/11/2021

 11:43:46

438594154056632

144

10.7350

XLON

29/11/2021

 11:43:46

438594154056633

6

10.7250

BATE

29/11/2021

 11:43:46

030000PD1

266

10.7250

BATE

29/11/2021

 11:43:46

030000PD2

30

10.7350

XLON

29/11/2021

 11:45:06

438594154056917

62

10.7350

XLON

29/11/2021

 11:45:06

438594154056918

199

10.7350

XLON

29/11/2021

 11:45:06

438594154056919

200

10.7350

XLON

29/11/2021

 11:45:06

438594154056920

161

10.7350

XLON

29/11/2021

 11:45:06

438594154056921

483

10.7350

XLON

29/11/2021

 11:45:06

438594154056922

969

10.7250

CHIX

29/11/2021

 11:45:45

1300014DL

283

10.7250

BATE

29/11/2021

 11:45:45

030000PHB

112

10.7250

CHIX

29/11/2021

 11:45:45

1300014DM

133

10.7300

BATE

29/11/2021

 11:45:45

030000PHE

198

10.7300

BATE

29/11/2021

 11:45:45

030000PHF

80

10.7300

BATE

29/11/2021

 11:45:45

030000PHG

496

10.7200

BATE

29/11/2021

 11:48:17

030000PNF

349

10.7200

BATE

29/11/2021

 11:48:17

030000PNG

410

10.7250

TRQX

29/11/2021

 11:48:17

438594086940729

223

10.7250

TRQX

29/11/2021

 11:48:17

438594086940730

252

10.7250

TRQX

29/11/2021

 11:48:17

438594086940731

5

10.7250

TRQX

29/11/2021

 11:48:17

438594086940732

1,315

10.7200

XLON

29/11/2021

 11:48:17

438594154057398

106

10.7250

TRQX

29/11/2021

 11:48:22

438594086940757

193

10.7250

TRQX

29/11/2021

 11:48:22

438594086940758

139

10.7200

XLON

29/11/2021

 11:49:43

438594154057551

1,094

10.7200

XLON

29/11/2021

 11:49:43

438594154057552

350

10.7250

XLON

29/11/2021

 11:49:43

438594154057554

200

10.7250

XLON

29/11/2021

 11:49:43

438594154057555

51

10.7250

XLON

29/11/2021

 11:49:43

438594154057556

167

10.7250

XLON

29/11/2021

 11:49:43

438594154057557

176

10.7250

XLON

29/11/2021

 11:49:43

438594154057558

370

10.7250

XLON

29/11/2021

 11:49:43

438594154057559

83

10.7150

CHIX

29/11/2021

 11:50:03

1300014QG

1,210

10.7150

CHIX

29/11/2021

 11:50:03

1300014QH

126

10.7200

BATE

29/11/2021

 11:50:03

030000PRA

183

10.7200

BATE

29/11/2021

 11:50:03

030000PRB

135

10.7200

BATE

29/11/2021

 11:50:03

030000PRC

90

10.7200

TRQX

29/11/2021

 11:50:03

438594086941030

163

10.7050

XLON

29/11/2021

 11:51:26

438594154057854

1,181

10.7050

XLON

29/11/2021

 11:51:26

438594154057855

200

10.7000

XLON

29/11/2021

 11:52:45

438594154058032

602

10.7000

XLON

29/11/2021

 11:52:45

438594154058033

373

10.7000

XLON

29/11/2021

 11:52:45

438594154058034

81

10.7000

XLON

29/11/2021

 11:52:45

438594154058035

285

10.7000

XLON

29/11/2021

 11:52:50

438594154058053

200

10.7150

XLON

29/11/2021

 11:54:14

438594154058353

219

10.7150

XLON

29/11/2021

 11:54:14

438594154058354

168

10.7150

XLON

29/11/2021

 11:54:14

438594154058355

200

10.7150

XLON

29/11/2021

 11:54:19

438594154058366

168

10.7150

XLON

29/11/2021

 11:54:19

438594154058367

200

10.7150

XLON

29/11/2021

 11:54:24

438594154058369

155

10.7150

XLON

29/11/2021

 11:54:24

438594154058370

250

10.7050

CHIX

29/11/2021

 11:54:34

1300015B8

75

10.6950

CHIX

29/11/2021

 11:55:57

1300015F9

227

10.6950

CHIX

29/11/2021

 11:55:57

1300015FA

708

10.6950

BATE

29/11/2021

 11:55:57

030000Q7H

776

10.6950

CHIX

29/11/2021

 11:55:57

1300015FB

350

10.6950

XLON

29/11/2021

 11:55:57

438594154058674

200

10.6950

XLON

29/11/2021

 11:55:57

438594154058675

176

10.6950

XLON

29/11/2021

 11:55:57

438594154058676

185

10.6950

XLON

29/11/2021

 11:55:57

438594154058677

141

10.6950

XLON

29/11/2021

 11:55:57

438594154058678

131

10.6950

BATE

29/11/2021

 11:56:00

030000Q87

43

10.6950

BATE

29/11/2021

 11:56:00

030000Q88

186

10.6950

BATE

29/11/2021

 11:56:00

030000Q89

142

10.7050

XLON

29/11/2021

 11:57:11

438594154058909

181

10.7050

XLON

29/11/2021

 11:57:11

438594154058910

651

10.7050

XLON

29/11/2021

 11:57:11

438594154058911

220

10.7050

XLON

29/11/2021

 11:57:11

438594154058912

179

10.7050

XLON

29/11/2021

 11:57:11

438594154058913

1,314

10.6950

XLON

29/11/2021

 11:58:15

438594154059063

164

10.6950

XLON

29/11/2021

 11:59:41

438594154059276

242

10.6950

XLON

29/11/2021

 11:59:41

438594154059277

266

10.6950

XLON

29/11/2021

 11:59:41

438594154059278

191

10.6950

XLON

29/11/2021

 11:59:41

438594154059279

178

10.6950

XLON

29/11/2021

 11:59:41

438594154059280

35

10.6900

XLON

29/11/2021

 11:59:47

438594154059331

385

10.6900

XLON

29/11/2021

 11:59:47

438594154059332

99

10.6900

TRQX

29/11/2021

 11:59:57

438594086942895

3

10.6900

TRQX

29/11/2021

 11:59:57

438594086942896

197

10.6900

TRQX

29/11/2021

 11:59:57

438594086942897

66

10.6900

TRQX

29/11/2021

 12:00:13

438594086942988

65

10.6850

CHIX

29/11/2021

 12:00:28

130001626

75

10.6850

CHIX

29/11/2021

 12:00:28

130001627

177

10.6850

CHIX

29/11/2021

 12:00:28

130001628

57

10.6850

CHIX

29/11/2021

 12:00:28

130001629

65

10.6850

CHIX

29/11/2021

 12:00:28

13000162A

120

10.6850

CHIX

29/11/2021

 12:00:28

13000162B

46

10.6850

CHIX

29/11/2021

 12:00:28

13000162C

670

10.6850

CHIX

29/11/2021

 12:00:28

13000162D

897

10.6900

TRQX

29/11/2021

 12:00:28

438594086943027

20

10.6900

XLON

29/11/2021

 12:01:13

438594154059675

200

10.6900

XLON

29/11/2021

 12:01:13

438594154059676

885

10.6850

XLON

29/11/2021

 12:02:01

438594154059849

2

10.6950

XLON

29/11/2021

 12:02:44

438594154059984

200

10.6950

XLON

29/11/2021

 12:02:44

438594154059985

230

10.6950

XLON

29/11/2021

 12:02:44

438594154059986

163

10.6950

XLON

29/11/2021

 12:02:44

438594154059987

63

10.6950

XLON

29/11/2021

 12:02:59

438594154060030

200

10.6950

XLON

29/11/2021

 12:02:59

438594154060031

225

10.6950

XLON

29/11/2021

 12:03:04

438594154060050

163

10.6900

XLON

29/11/2021

 12:03:17

438594154060107

200

10.6900

XLON

29/11/2021

 12:03:17

438594154060108

1,315

10.6800

XLON

29/11/2021

 12:04:02

438594154060255

278

10.6700

CHIX

29/11/2021

 12:05:20

1300016PQ

12

10.6700

CHIX

29/11/2021

 12:05:20

1300016PR

217

10.6700

XLON

29/11/2021

 12:05:57

438594154060630

771

10.6700

XLON

29/11/2021

 12:05:57

438594154060631

289

10.6700

XLON

29/11/2021

 12:05:57

438594154060632

168

10.6700

XLON

29/11/2021

 12:05:57

438594154060633

38

10.6700

XLON

29/11/2021

 12:05:57

438594154060634

1,185

10.6750

XLON

29/11/2021

 12:07:27

438594154060959

113

10.6750

XLON

29/11/2021

 12:07:27

438594154060960

1,315

10.6750

CHIX

29/11/2021

 12:07:27

130001719

1,311

10.6600

TRQX

29/11/2021

 12:10:01

438594086944948

280

10.6650

XLON

29/11/2021

 12:10:01

438594154061385

175

10.6650

XLON

29/11/2021

 12:10:01

438594154061386

200

10.6650

XLON

29/11/2021

 12:10:01

438594154061387

246

10.6650

XLON

29/11/2021

 12:10:01

438594154061388

172

10.6650

XLON

29/11/2021

 12:10:01

438594154061389

331

10.6650

XLON

29/11/2021

 12:10:01

438594154061390

474

10.6850

XLON

29/11/2021

 12:10:59

438594154061607

200

10.6850

XLON

29/11/2021

 12:10:59

438594154061608

29

10.6850

XLON

29/11/2021

 12:11:14

438594154061633

177

10.6850

XLON

29/11/2021

 12:11:33

438594154061696

280

10.6850

XLON

29/11/2021

 12:11:33

438594154061697

632

10.6850

XLON

29/11/2021

 12:13:05

438594154061934

80

10.6800

XLON

29/11/2021

 12:13:47

438594154062021

137

10.6800

CHIX

29/11/2021

 12:13:47

1300017QS

1,178

10.6800

CHIX

29/11/2021

 12:13:47

1300017QT

376

10.6800

XLON

29/11/2021

 12:13:47

438594154062022

5

10.6750

XLON

29/11/2021

 12:13:48

438594154062043

46

10.6750

XLON

29/11/2021

 12:13:48

438594154062044

65

10.6750

XLON

29/11/2021

 12:13:48

438594154062045

204

10.6950

XLON

29/11/2021

 12:18:20

438594154062847

264

10.6950

XLON

29/11/2021

 12:18:20

438594154062848

365

10.6950

XLON

29/11/2021

 12:18:20

438594154062849

187

10.6950

XLON

29/11/2021

 12:18:20

438594154062850

275

10.6950

XLON

29/11/2021

 12:18:20

438594154062851

228

10.6950

XLON

29/11/2021

 12:18:20

438594154062852

200

10.6950

XLON

29/11/2021

 12:18:20

438594154062853

200

10.6950

XLON

29/11/2021

 12:18:25

438594154062861

174

10.6950

XLON

29/11/2021

 12:18:25

438594154062862

192

10.6950

XLON

29/11/2021

 12:18:25

438594154062863

200

10.6950

XLON

29/11/2021

 12:18:30

438594154062883

168

10.6950

XLON

29/11/2021

 12:18:30

438594154062884

1,164

10.6900

XLON

29/11/2021

 12:18:34

438594154062889

359

10.6950

XLON

29/11/2021

 12:19:19

438594154062985

200

10.6950

XLON

29/11/2021

 12:19:19

438594154062986

79

10.6950

CHIX

29/11/2021

 12:21:55

1300018M6

1,284

10.6950

BATE

29/11/2021

 12:21:55

030000SGR

227

10.6950

CHIX

29/11/2021

 12:21:55

1300018M7

801

10.6950

CHIX

29/11/2021

 12:21:55

1300018M8

155

10.6950

XLON

29/11/2021

 12:21:55

438594154063333

1,160

10.6950

XLON

29/11/2021

 12:21:55

438594154063334

200

10.6950

XLON

29/11/2021

 12:21:55

438594154063343

166

10.6950

XLON

29/11/2021

 12:21:55

438594154063344

176

10.6950

XLON

29/11/2021

 12:21:55

438594154063345

838

10.6950

BATE

29/11/2021

 12:21:55

030000SGT

106

10.6950

BATE

29/11/2021

 12:21:56

030000SGX

206

10.6950

BATE

29/11/2021

 12:21:56

030000SGY

184

10.6950

XLON

29/11/2021

 12:22:00

438594154063347

195

10.6950

XLON

29/11/2021

 12:22:00

438594154063348

71

10.6950

XLON

29/11/2021

 12:22:00

438594154063349

97

10.6950

BATE

29/11/2021

 12:22:14

030000SHU

234

10.6950

BATE

29/11/2021

 12:22:14

030000SHV

277

10.7050

XLON

29/11/2021

 12:22:28

438594154063460

269

10.7050

XLON

29/11/2021

 12:22:28

438594154063464

1,046

10.7050

XLON

29/11/2021

 12:22:28

438594154063465

123

10.7050

BATE

29/11/2021

 12:22:45

030000SJV

199

10.7050

BATE

29/11/2021

 12:22:45

030000SJW

486

10.7050

BATE

29/11/2021

 12:22:50

030000SKI

343

10.7050

BATE

29/11/2021

 12:22:50

030000SKJ

150

10.7000

TRQX

29/11/2021

 12:23:03

438594086947033

1,086

10.7000

TRQX

29/11/2021

 12:23:03

438594086947034

272

10.6900

TRQX

29/11/2021

 12:25:01

438594086947328

164

10.6950

XLON

29/11/2021

 12:25:02

438594154063923

350

10.6950

XLON

29/11/2021

 12:25:02

438594154063924

200

10.6950

XLON

29/11/2021

 12:25:02

438594154063925

127

10.6950

XLON

29/11/2021

 12:25:02

438594154063926

415

10.6950

CHIX

29/11/2021

 12:26:11

13000194Q

900

10.6950

CHIX

29/11/2021

 12:26:11

13000194R

374

10.6900

XLON

29/11/2021

 12:26:11

438594154064168

200

10.6950

XLON

29/11/2021

 12:26:11

438594154064169

176

10.6950

XLON

29/11/2021

 12:26:11

438594154064170

374

10.6950

XLON

29/11/2021

 12:26:11

438594154064171

403

10.6950

XLON

29/11/2021

 12:26:11

438594154064172

197

10.7000

XLON

29/11/2021

 12:28:20

438594154064503

851

10.7000

XLON

29/11/2021

 12:28:24

438594154064535

31

10.6950

BATE

29/11/2021

 12:28:25

030000SXN

930

10.6950

BATE

29/11/2021

 12:28:25

030000SXO

201

10.6950

BATE

29/11/2021

 12:28:38

030000SY6

101

10.6950

BATE

29/11/2021

 12:29:55

030000T1X

188

10.6950

BATE

29/11/2021

 12:29:55

030000T1Y

25

10.6950

BATE

29/11/2021

 12:29:55

030000T1Z

161

10.6950

XLON

29/11/2021

 12:30:30

438594154065009

196

10.6950

XLON

29/11/2021

 12:30:30

438594154065010

305

10.6950

XLON

29/11/2021

 12:30:37

438594154065031

200

10.6950

XLON

29/11/2021

 12:30:37

438594154065032

97

10.6950

XLON

29/11/2021

 12:31:03

438594154065082

200

10.6950

XLON

29/11/2021

 12:31:03

438594154065083

1,315

10.6900

XLON

29/11/2021

 12:31:30

438594154065146

177

10.6950

XLON

29/11/2021

 12:33:27

438594154065452

192

10.6950

XLON

29/11/2021

 12:33:27

438594154065453

313

10.6950

XLON

29/11/2021

 12:33:27

438594154065454

160

10.7000

CHIX

29/11/2021

 12:34:10

1300019ZH

1,155

10.7000

CHIX

29/11/2021

 12:34:10

1300019ZI

781

10.7000

XLON

29/11/2021

 12:34:10

438594154065606

350

10.7000

XLON

29/11/2021

 12:34:10

438594154065607

200

10.7000

XLON

29/11/2021

 12:34:10

438594154065608

177

10.7000

XLON

29/11/2021

 12:34:10

438594154065609

196

10.7000

XLON

29/11/2021

 12:34:10

438594154065610

395

10.6900

XLON

29/11/2021

 12:35:01

438594154065750

95

10.7000

XLON

29/11/2021

 12:37:24

438594154066182

200

10.7000

XLON

29/11/2021

 12:37:24

438594154066183

176

10.7000

XLON

29/11/2021

 12:37:24

438594154066184

184

10.7000

XLON

29/11/2021

 12:37:24

438594154066185

572

10.7000

XLON

29/11/2021

 12:37:24

438594154066186

77

10.7000

XLON

29/11/2021

 12:37:29

438594154066188

200

10.7000

XLON

29/11/2021

 12:37:29

438594154066189

55

10.7000

XLON

29/11/2021

 12:37:29

438594154066190

48

10.6950

XLON

29/11/2021

 12:37:46

438594154066226

1,105

10.6950

XLON

29/11/2021

 12:37:46

438594154066227

190

10.6900

TRQX

29/11/2021

 12:37:46

438594086949434

255

10.6900

TRQX

29/11/2021

 12:37:46

438594086949435

566

10.6900

TRQX

29/11/2021

 12:37:46

438594086949436

210

10.6950

BATE

29/11/2021

 12:37:47

030000TND

132

10.6950

BATE

29/11/2021

 12:37:47

030000TNE

497

10.6950

BATE

29/11/2021

 12:37:52

030000TNQ

1,156

10.7000

CHIX

29/11/2021

 12:41:06

130001ALW

39

10.7000

CHIX

29/11/2021

 12:41:06

130001ALX

897

10.7000

XLON

29/11/2021

 12:41:06

438594154066901

328

10.7000

XLON

29/11/2021

 12:41:06

438594154066902

89

10.7000

XLON

29/11/2021

 12:41:24

438594154066971

200

10.7000

XLON

29/11/2021

 12:41:24

438594154066972

1,027

10.7000

XLON

29/11/2021

 12:41:58

438594154067090

144

10.7000

BATE

29/11/2021

 12:42:36

030000TZT

14

10.7000

BATE

29/11/2021

 12:43:09

030000U3I

286

10.7000

BATE

29/11/2021

 12:43:09

030000U3J

1,039

10.7050

XLON

29/11/2021

 12:45:51

438594154067960

575

10.7050

XLON

29/11/2021

 12:45:51

438594154067961

200

10.7050

XLON

29/11/2021

 12:45:51

438594154067962

115

10.7050

XLON

29/11/2021

 12:45:51

438594154067963

278

10.7050

CHIX

29/11/2021

 12:45:51

130001B92

385

10.7050

BATE

29/11/2021

 12:45:52

030000UBM

446

10.7050

BATE

29/11/2021

 12:45:52

030000UBN

83

10.7050

BATE

29/11/2021

 12:45:52

030000UBO

81

10.7100

XLON

29/11/2021

 12:45:56

438594154068000

200

10.7100

XLON

29/11/2021

 12:45:56

438594154068001

276

10.7100

XLON

29/11/2021

 12:45:56

438594154068002

356

10.7100

XLON

29/11/2021

 12:46:01

438594154068028

21

10.7050

CHIX

29/11/2021

 12:46:14

130001BBG

93

10.7050

CHIX

29/11/2021

 12:46:14

130001BBH

638

10.7050

XLON

29/11/2021

 12:46:14

438594154068069

677

10.7050

XLON

29/11/2021

 12:46:14

438594154068070

1,201

10.7050

CHIX

29/11/2021

 12:46:14

130001BBI

441

10.7050

BATE

29/11/2021

 12:46:14

030000UDI

516

10.7000

XLON

29/11/2021

 12:46:14

438594154068081

181

10.7000

XLON

29/11/2021

 12:46:14

438594154068082

252

10.7000

TRQX

29/11/2021

 12:46:26

438594086950837

1,004

10.7050

BATE

29/11/2021

 12:46:44

030000UFA

217

10.7050

XLON

29/11/2021

 12:49:53

438594154068871

163

10.7050

XLON

29/11/2021

 12:50:10

438594154068933

222

10.7050

XLON

29/11/2021

 12:50:15

438594154068982

200

10.7050

XLON

29/11/2021

 12:50:15

438594154068983

231

10.7050

XLON

29/11/2021

 12:50:20

438594154069007

200

10.7050

XLON

29/11/2021

 12:50:20

438594154069008

225

10.7050

XLON

29/11/2021

 12:50:25

438594154069012

225

10.7050

XLON

29/11/2021

 12:50:30

438594154069017

64

10.7100

TRQX

29/11/2021

 12:50:46

438594086951419

24

10.7100

XLON

29/11/2021

 12:50:46

438594154069090

841

10.7100

TRQX

29/11/2021

 12:50:46

438594086951420

573

10.7100

XLON

29/11/2021

 12:50:46

438594154069091

718

10.7100

XLON

29/11/2021

 12:50:46

438594154069092

22

10.7050

XLON

29/11/2021

 12:50:46

438594154069107

48

10.7050

XLON

29/11/2021

 12:50:46

438594154069108

47

10.7050

XLON

29/11/2021

 12:50:46

438594154069109

62

10.7050

XLON

29/11/2021

 12:50:46

438594154069110

45

10.7050

XLON

29/11/2021

 12:50:46

438594154069111

44

10.7050

XLON

29/11/2021

 12:50:46

438594154069112

1,281

10.7150

BATE

29/11/2021

 12:51:56

030000UV0

1,164

10.7150

CHIX

29/11/2021

 12:51:56

130001C1Q

192

10.7150

XLON

29/11/2021

 12:52:27

438594154069476

519

10.7150

XLON

29/11/2021

 12:52:27

438594154069477

184

10.7150

XLON

29/11/2021

 12:52:27

438594154069478

191

10.7150

XLON

29/11/2021

 12:52:27

438594154069479

59

10.7150

TRQX

29/11/2021

 12:52:27

438594086951676

84

10.7150

TRQX

29/11/2021

 12:52:55

438594086951748

208

10.7150

TRQX

29/11/2021

 12:52:55

438594086951749

187

10.7150

BATE

29/11/2021

 12:52:55

030000UWG

47

10.7150

BATE

29/11/2021

 12:53:00

030000UWO

17

10.7150

BATE

29/11/2021

 12:53:00

030000UWP

577

10.7150

XLON

29/11/2021

 12:54:05

438594154069826

237

10.7150

XLON

29/11/2021

 12:54:05

438594154069827

219

10.7150

XLON

29/11/2021

 12:54:05

438594154069828

203

10.7150

XLON

29/11/2021

 12:54:05

438594154069829

192

10.7150

XLON

29/11/2021

 12:54:05

438594154069830

12

10.7150

XLON

29/11/2021

 12:54:05

438594154069831

229

10.7200

BATE

29/11/2021

 12:55:16

030000V22

210

10.7200

BATE

29/11/2021

 12:55:16

030000V23

151

10.7150

XLON

29/11/2021

 12:55:37

438594154070094

337

10.7150

XLON

29/11/2021

 12:55:37

438594154070095

260

10.7150

XLON

29/11/2021

 12:55:37

438594154070096

307

10.7150

XLON

29/11/2021

 12:55:37

438594154070097

349

10.7150

XLON

29/11/2021

 12:55:42

438594154070105

1,077

10.7150

XLON

29/11/2021

 12:59:45

438594154070970

1,315

10.7100

XLON

29/11/2021

 13:01:25

438594154071316

1,302

10.7100

CHIX

29/11/2021

 13:01:25

130001CX6

200

10.7100

XLON

29/11/2021

 13:01:39

438594154071352

200

10.7100

XLON

29/11/2021

 13:01:39

438594154071353

386

10.7100

XLON

29/11/2021

 13:01:39

438594154071354

706

10.7100

XLON

29/11/2021

 13:01:39

438594154071355

390

10.7100

XLON

29/11/2021

 13:01:39

438594154071356

187

10.7100

XLON

29/11/2021

 13:01:44

438594154071371

198

10.7100

XLON

29/11/2021

 13:01:44

438594154071372

193

10.7100

XLON

29/11/2021

 13:03:01

438594154071605

290

10.7100

XLON

29/11/2021

 13:03:01

438594154071606

42

10.7100

XLON

29/11/2021

 13:03:01

438594154071607

276

10.7100

XLON

29/11/2021

 13:03:18

438594154071675

279

10.7100

XLON

29/11/2021

 13:03:18

438594154071676

197

10.7100

XLON

29/11/2021

 13:03:18

438594154071677

401

10.7100

XLON

29/11/2021

 13:03:18

438594154071678

427

10.7100

XLON

29/11/2021

 13:06:10

438594154072332

9

10.7100

BATE

29/11/2021

 13:06:10

030000VV6

12

10.7150

XLON

29/11/2021

 13:06:10

438594154072333

243

10.7150

XLON

29/11/2021

 13:06:10

438594154072334

226

10.7150

XLON

29/11/2021

 13:06:10

438594154072335

348

10.7150

XLON

29/11/2021

 13:06:10

438594154072336

195

10.7150

XLON

29/11/2021

 13:06:10

438594154072337

200

10.7150

XLON

29/11/2021

 13:06:10

438594154072338

116

10.7150

XLON

29/11/2021

 13:06:10

438594154072339

249

10.7150

XLON

29/11/2021

 13:06:37

438594154072409

513

10.7150

XLON

29/11/2021

 13:06:37

438594154072410

220

10.7150

XLON

29/11/2021

 13:06:37

438594154072411

490

10.7100

BATE

29/11/2021

 13:07:31

030000VYE

1,315

10.7050

CHIX

29/11/2021

 13:07:44

130001DGH

357

10.7050

BATE

29/11/2021

 13:07:44

030000VYV

330

10.7050

XLON

29/11/2021

 13:08:32

438594154072926

1,172

10.7100

TRQX

29/11/2021

 13:11:25

438594086954793

18

10.7050

CHIX

29/11/2021

 13:12:24

130001E4M

400

10.7050

CHIX

29/11/2021

 13:12:24

130001E4N

897

10.7050

CHIX

29/11/2021

 13:12:24

130001E4O

502

10.7100

XLON

29/11/2021

 13:12:24

438594154073690

270

10.7100

XLON

29/11/2021

 13:12:24

438594154073691

340

10.7100

XLON

29/11/2021

 13:12:24

438594154073692

200

10.7100

XLON

29/11/2021

 13:12:24

438594154073693

503

10.7100

XLON

29/11/2021

 13:14:25

438594154073979

237

10.7100

XLON

29/11/2021

 13:14:25

438594154073980

718

10.7100

XLON

29/11/2021

 13:15:47

438594154074238

295

10.7100

XLON

29/11/2021

 13:15:47

438594154074239

288

10.7100

XLON

29/11/2021

 13:15:47

438594154074240

36

10.7250

XLON

29/11/2021

 13:16:39

438594154074409

95

10.7250

XLON

29/11/2021

 13:16:39

438594154074410

2,873

10.7250

XLON

29/11/2021

 13:17:08

438594154074523

1,315

10.7250

TRQX

29/11/2021

 13:17:08

438594086955719

1,315

10.7250

CHIX

29/11/2021

 13:17:08

130001EO8

200

10.7250

XLON

29/11/2021

 13:17:08

438594154074513

191

10.7250

XLON

29/11/2021

 13:17:08

438594154074514

645

10.7250

XLON

29/11/2021

 13:17:08

438594154074515

181

10.7250

XLON

29/11/2021

 13:17:08

438594154074516

98

10.7250

XLON

29/11/2021

 13:17:08

438594154074517

1,052

10.7150

BATE

29/11/2021

 13:17:15

030000WWZ

213

10.7150

BATE

29/11/2021

 13:20:09

030000X34

138

10.7200

BATE

29/11/2021

 13:20:09

030000X35

200

10.7150

XLON

29/11/2021

 13:20:09

438594154075012

189

10.7150

XLON

29/11/2021

 13:20:09

438594154075013

162

10.7150

XLON

29/11/2021

 13:20:09

438594154075014

610

10.7150

XLON

29/11/2021

 13:20:09

438594154075015

154

10.7150

XLON

29/11/2021

 13:20:09

438594154075016

420

10.7100

XLON

29/11/2021

 13:20:10

438594154075020

200

10.7100

XLON

29/11/2021

 13:20:10

438594154075021

435

10.7000

XLON

29/11/2021

 13:20:20

438594154075096

143

10.7050

BATE

29/11/2021

 13:20:43

030000X5O

280

10.7050

BATE

29/11/2021

 13:20:43

030000X5P

214

10.7050

BATE

29/11/2021

 13:20:43

030000X5Q

252

10.7050

BATE

29/11/2021

 13:20:43

030000X5R

206

10.7050

BATE

29/11/2021

 13:20:48

030000X5T

154

10.7050

BATE

29/11/2021

 13:20:48

030000X5U

50

10.7050

BATE

29/11/2021

 13:20:48

030000X5V

195

10.7000

XLON

29/11/2021

 13:21:56

438594154075334

92

10.7000

XLON

29/11/2021

 13:21:56

438594154075335

348

10.7000

XLON

29/11/2021

 13:22:01

438594154075339

390

10.7250

XLON

29/11/2021

 13:25:06

438594154075827

200

10.7250

XLON

29/11/2021

 13:25:06

438594154075828

725

10.7250

XLON

29/11/2021

 13:25:06

438594154075829

369

10.7250

XLON

29/11/2021

 13:25:11

438594154075845

224

10.7250

XLON

29/11/2021

 13:25:11

438594154075846

1,315

10.7300

TRQX

29/11/2021

 13:28:00

438594086957707

1,315

10.7300

XLON

29/11/2021

 13:28:00

438594154076452

1,139

10.7200

BATE

29/11/2021

 13:28:00

030000XQ5

258

10.7250

CHIX

29/11/2021

 13:28:00

130001FXB

268

10.7300

CHIX

29/11/2021

 13:28:00

130001FXC

191

10.7300

CHIX

29/11/2021

 13:28:00

130001FXD

265

10.7300

CHIX

29/11/2021

 13:28:00

130001FXE

178

10.7300

CHIX

29/11/2021

 13:28:00

130001FXF

544

10.7250

XLON

29/11/2021

 13:28:00

438594154076467

287

10.7250

XLON

29/11/2021

 13:28:00

438594154076468

200

10.7250

XLON

29/11/2021

 13:28:00

438594154076469

174

10.7250

XLON

29/11/2021

 13:28:00

438594154076470

178

10.7250

XLON

29/11/2021

 13:28:00

438594154076471

191

10.7250

XLON

29/11/2021

 13:28:00

438594154076472

200

10.7300

XLON

29/11/2021

 13:28:00

438594154076473

544

10.7300

XLON

29/11/2021

 13:28:00

438594154076474

191

10.7300

XLON

29/11/2021

 13:28:00

438594154076475

174

10.7300

XLON

29/11/2021

 13:28:00

438594154076476

947

10.7150

XLON

29/11/2021

 13:28:01

438594154076485

517

10.7350

CHIX

29/11/2021

 13:31:54

130001GD4

798

10.7350

CHIX

29/11/2021

 13:31:54

130001GD5

1,221

10.7350

BATE

29/11/2021

 13:31:54

030000Y1T

35

10.7350

BATE

29/11/2021

 13:31:54

030000Y1U

200

10.7350

XLON

29/11/2021

 13:31:54

438594154077283

174

10.7350

XLON

29/11/2021

 13:31:54

438594154077284

202

10.7350

XLON

29/11/2021

 13:31:54

438594154077285

195

10.7350

XLON

29/11/2021

 13:31:54

438594154077286

1,315

10.7300

XLON

29/11/2021

 13:33:04

438594154077560

283

10.7300

XLON

29/11/2021

 13:33:04

438594154077575

1,032

10.7300

XLON

29/11/2021

 13:33:04

438594154077576

621

10.7250

CHIX

29/11/2021

 13:33:46

130001GOH

691

10.7250

CHIX

29/11/2021

 13:33:46

130001GOI

218

10.7250

XLON

29/11/2021

 13:33:47

438594154077795

227

10.7250

XLON

29/11/2021

 13:33:47

438594154077796

870

10.7250

XLON

29/11/2021

 13:33:47

438594154077797

353

10.7200

XLON

29/11/2021

 13:35:48

438594154078379

962

10.7200

XLON

29/11/2021

 13:35:48

438594154078382

564

10.7200

XLON

29/11/2021

 13:35:48

438594154078384

111

10.7200

XLON

29/11/2021

 13:35:48

438594154078391

640

10.7200

XLON

29/11/2021

 13:35:48

438594154078392

929

10.7200

XLON

29/11/2021

 13:35:55

438594154078417

5

10.7300

BATE

29/11/2021

 13:40:07

030000YUQ

168

10.7300

BATE

29/11/2021

 13:40:07

030000YUR

880

10.7300

BATE

29/11/2021

 13:40:07

030000YUS

130

10.7350

XLON

29/11/2021

 13:40:07

438594154079624

200

10.7350

XLON

29/11/2021

 13:40:07

438594154079625

440

10.7350

XLON

29/11/2021

 13:40:07

438594154079626

571

10.7350

XLON

29/11/2021

 13:40:07

438594154079627

204

10.7350

XLON

29/11/2021

 13:40:07

438594154079628

374

10.7350

XLON

29/11/2021

 13:40:07

438594154079629

280

10.7350

CHIX

29/11/2021

 13:40:07

130001HLH

119

10.7500

XLON

29/11/2021

 13:47:20

438594154081354

200

10.7500

XLON

29/11/2021

 13:47:20

438594154081355

465

10.7500

XLON

29/11/2021

 13:47:25

438594154081368

200

10.7500

XLON

29/11/2021

 13:47:25

438594154081369

58

10.7500

CHIX

29/11/2021

 13:48:30

130001IKD

353

10.7500

CHIX

29/11/2021

 13:48:30

130001IKE

357

10.7500

XLON

29/11/2021

 13:48:30

438594154081588

958

10.7500

XLON

29/11/2021

 13:48:30

438594154081589

350

10.7500

XLON

29/11/2021

 13:48:37

438594154081669

200

10.7500

XLON

29/11/2021

 13:48:37

438594154081670

531

10.7500

XLON

29/11/2021

 13:48:37

438594154081671

234

10.7500

XLON

29/11/2021

 13:48:37

438594154081672

390

10.7450

BATE

29/11/2021

 13:48:37

030000ZJ5

9

10.7450

BATE

29/11/2021

 13:48:37

030000ZJ6

332

10.7450

XLON

29/11/2021

 13:48:37

438594154081681

297

10.7450

XLON

29/11/2021

 13:48:37

438594154081682

526

10.7450

XLON

29/11/2021

 13:48:37

438594154081683

160

10.7450

XLON

29/11/2021

 13:48:37

438594154081684

343

10.7450

CHIX

29/11/2021

 13:48:37

130001IKT

572

10.7450

CHIX

29/11/2021

 13:48:37

130001IKU

197

10.7450

XLON

29/11/2021

 13:48:38

438594154081687

264

10.7450

XLON

29/11/2021

 13:48:38

438594154081688

316

10.7450

XLON

29/11/2021

 13:48:38

438594154081689

200

10.7450

XLON

29/11/2021

 13:48:38

438594154081690

338

10.7450

XLON

29/11/2021

 13:48:38

438594154081691

141

10.7550

XLON

29/11/2021

 13:48:42

438594154081721

200

10.7550

XLON

29/11/2021

 13:48:42

438594154081722

198

10.7550

XLON

29/11/2021

 13:48:42

438594154081723

495

10.7550

XLON

29/11/2021

 13:48:47

438594154081737

198

10.7550

XLON

29/11/2021

 13:48:47

438594154081738

200

10.7550

XLON

29/11/2021

 13:48:47

438594154081739

108

10.7550

XLON

29/11/2021

 13:48:52

438594154081753

200

10.7550

XLON

29/11/2021

 13:48:52

438594154081754

203

10.7550

XLON

29/11/2021

 13:48:59

438594154081774

665

10.7550

XLON

29/11/2021

 13:49:11

438594154081806

32

10.7550

XLON

29/11/2021

 13:49:28

438594154081862

115

10.7550

XLON

29/11/2021

 13:49:28

438594154081863

227

10.7500

CHIX

29/11/2021

 13:52:09

130001J32

767

10.7500

BATE

29/11/2021

 13:52:09

030000ZWA

1,088

10.7500

CHIX

29/11/2021

 13:52:09

130001J33

379

10.7500

BATE

29/11/2021

 13:52:09

030000ZWB

1,315

10.7500

TRQX

29/11/2021

 13:52:09

438594086962493

370

10.7550

TRQX

29/11/2021

 13:52:09

438594086962494

202

10.7550

TRQX

29/11/2021

 13:52:09

438594086962495

196

10.7500

CHIX

29/11/2021

 13:52:09

130001J38

226

10.7500

CHIX

29/11/2021

 13:52:09

130001J39

196

10.7550

CHIX

29/11/2021

 13:52:09

130001J3A

460

10.7550

CHIX

29/11/2021

 13:52:09

130001J3B

266

10.7550

CHIX

29/11/2021

 13:52:09

130001J3C

66

10.7550

CHIX

29/11/2021

 13:52:09

130001J3D

121

10.7500

XLON

29/11/2021

 13:52:09

438594154082430

374

10.7500

XLON

29/11/2021

 13:52:09

438594154082431

196

10.7500

XLON

29/11/2021

 13:52:09

438594154082432

400

10.7550

XLON

29/11/2021

 13:52:09

438594154082433

196

10.7550

XLON

29/11/2021

 13:52:09

438594154082434

629

10.7550

XLON

29/11/2021

 13:52:09

438594154082435

519

10.7550

XLON

29/11/2021

 13:52:09

438594154082436

374

10.7550

XLON

29/11/2021

 13:52:09

438594154082437

200

10.7550

XLON

29/11/2021

 13:52:09

438594154082438

560

10.7550

XLON

29/11/2021

 13:52:09

438594154082439

110

10.7550

XLON

29/11/2021

 13:52:09

438594154082440

222

10.7500

BATE

29/11/2021

 13:52:09

030000ZWH

1,093

10.7500

BATE

29/11/2021

 13:52:09

030000ZWI

95

10.7500

BATE

29/11/2021

 13:52:09

030000ZWK

486

10.7500

CHIX

29/11/2021

 13:52:56

130001J92

937

10.7500

XLON

29/11/2021

 13:52:56

438594154082675

630

10.7500

XLON

29/11/2021

 13:52:56

438594154082676

826

10.7600

BATE

29/11/2021

 13:57:29

0300010EJ

244

10.7600

BATE

29/11/2021

 13:57:29

0300010EK

679

10.7600

TRQX

29/11/2021

 13:57:29

438594086963654

1,315

10.7600

XLON

29/11/2021

 13:57:29

438594154083791

200

10.7600

XLON

29/11/2021

 13:57:29

438594154083793

1,115

10.7600

XLON

29/11/2021

 13:57:29

438594154083794

193

10.7650

CHIX

29/11/2021

 13:57:29

130001JUJ

506

10.7650

CHIX

29/11/2021

 13:57:29

130001JUK

260

10.7650

CHIX

29/11/2021

 13:57:29

130001JUL

644

10.7700

CHIX

29/11/2021

 13:59:00

130001K59

233

10.7700

XLON

29/11/2021

 13:59:25

438594154084291

1,082

10.7700

XLON

29/11/2021

 13:59:34

438594154084329

1,315

10.7700

XLON

29/11/2021

 13:59:34

438594154084332

356

10.7700

CHIX

29/11/2021

 13:59:34

130001K6M

224

10.7700

XLON

29/11/2021

 13:59:53

438594154084384

1,091

10.7700

XLON

29/11/2021

 13:59:53

438594154084385

1,315

10.7700

XLON

29/11/2021

 13:59:53

438594154084386

334

10.7650

CHIX

29/11/2021

 13:59:56

130001K8G

328

10.7650

TRQX

29/11/2021

 14:01:12

438594086964519

486

10.7700

CHIX

29/11/2021

 14:02:01

130001KPA

221

10.7850

XLON

29/11/2021

 14:03:13

438594154085287

129

10.7850

XLON

29/11/2021

 14:03:13

438594154085288

558

10.7800

BATE

29/11/2021

 14:04:50

0300011CV

1,315

10.7800

XLON

29/11/2021

 14:04:50

438594154085828

757

10.7800

BATE

29/11/2021

 14:04:50

0300011CW

1,089

10.7800

CHIX

29/11/2021

 14:04:50

130001L5U

226

10.7800

CHIX

29/11/2021

 14:04:50

130001L5V

67

10.7850

TRQX

29/11/2021

 14:04:50

438594086965317

250

10.7850

TRQX

29/11/2021

 14:04:50

438594086965318

41

10.7850

TRQX

29/11/2021

 14:05:08

438594086965387

247

10.7850

TRQX

29/11/2021

 14:05:08

438594086965388

282

10.7850

TRQX

29/11/2021

 14:05:14

438594086965420

101

10.7850

TRQX

29/11/2021

 14:05:33

438594086965457

210

10.7850

TRQX

29/11/2021

 14:05:33

438594086965458

200

10.7850

XLON

29/11/2021

 14:06:13

438594154086124

668

10.7850

XLON

29/11/2021

 14:06:13

438594154086125

195

10.7850

XLON

29/11/2021

 14:06:13

438594154086126

240

10.7850

CHIX

29/11/2021

 14:06:13

130001LCX

15

10.7900

CHIX

29/11/2021

 14:07:38

130001LKV

500

10.7900

CHIX

29/11/2021

 14:07:38

130001LKW

413

10.7950

CHIX

29/11/2021

 14:07:38

130001LKN

13

10.7950

CHIX

29/11/2021

 14:07:38

130001LKO

529

10.7950

XLON

29/11/2021

 14:07:38

438594154086465

786

10.7950

XLON

29/11/2021

 14:07:38

438594154086466

1,090

10.7900

TRQX

29/11/2021

 14:07:38

438594086966015

26

10.7900

CHIX

29/11/2021

 14:07:39

130001LL1

392

10.7900

CHIX

29/11/2021

 14:07:39

130001LL2

332

10.7900

XLON

29/11/2021

 14:07:39

438594154086480

758

10.7900

XLON

29/11/2021

 14:07:39

438594154086481

225

10.7900

XLON

29/11/2021

 14:07:39

438594154086482

1,315

10.7900

XLON

29/11/2021

 14:07:39

438594154086483

382

10.7900

CHIX

29/11/2021

 14:07:39

130001LL3

148

10.7900

XLON

29/11/2021

 14:08:48

438594154086747

1,315

10.7950

XLON

29/11/2021

 14:09:30

438594154086886

200

10.7950

XLON

29/11/2021

 14:09:30

438594154086887

280

10.7900

BATE

29/11/2021

 14:09:30

0300011UY

140

10.7950

BATE

29/11/2021

 14:09:30

0300011UZ

142

10.7900

XLON

29/11/2021

 14:09:35

438594154086894

200

10.7900

XLON

29/11/2021

 14:09:35

438594154086895

789

10.7900

XLON

29/11/2021

 14:09:35

438594154086896

95

10.7900

XLON

29/11/2021

 14:09:40

438594154086911

157

10.7900

BATE

29/11/2021

 14:09:46

0300011W2

202

10.7900

BATE

29/11/2021

 14:09:46

0300011W3

185

10.7900

XLON

29/11/2021

 14:09:46

438594154086960

200

10.7900

XLON

29/11/2021

 14:09:46

438594154086961

65

10.7900

XLON

29/11/2021

 14:09:46

438594154086962

200

10.7900

XLON

29/11/2021

 14:09:51

438594154086975

402

10.7900

BATE

29/11/2021

 14:09:51

0300011WD

355

10.7900

BATE

29/11/2021

 14:09:59

0300011WR

659

10.7900

XLON

29/11/2021

 14:10:14

438594154087039

200

10.7900

XLON

29/11/2021

 14:10:14

438594154087040

95

10.7900

XLON

29/11/2021

 14:10:19

438594154087058

172

10.7900

XLON

29/11/2021

 14:10:24

438594154087075

727

10.7900

XLON

29/11/2021

 14:10:29

438594154087105

158

10.7900

XLON

29/11/2021

 14:10:45

438594154087159

203

10.7850

CHIX

29/11/2021

 14:10:59

130001M2Z

811

10.7850

CHIX

29/11/2021

 14:10:59

130001M30

45

10.7900

BATE

29/11/2021

 14:10:59

03000120P

18

10.7900

BATE

29/11/2021

 14:10:59

03000120Q

216

10.7900

BATE

29/11/2021

 14:10:59

03000120R

142

10.7900

XLON

29/11/2021

 14:10:59

438594154087240

118

10.7900

XLON

29/11/2021

 14:11:04

438594154087257

615

10.7900

XLON

29/11/2021

 14:11:38

438594154087349

296

10.7900

XLON

29/11/2021

 14:11:38

438594154087350

350

10.7900

XLON

29/11/2021

 14:12:28

438594154087554

84

10.7900

XLON

29/11/2021

 14:12:28

438594154087552

1,231

10.7900

XLON

29/11/2021

 14:12:28

438594154087553

1,315

10.7850

CHIX

29/11/2021

 14:15:39

130001MWP

1,315

10.7850

XLON

29/11/2021

 14:15:39

438594154088291

1,062

10.7850

BATE

29/11/2021

 14:15:39

0300012J6

202

10.7900

XLON

29/11/2021

 14:15:39

438594154088292

658

10.7900

XLON

29/11/2021

 14:15:39

438594154088293

194

10.7900

XLON

29/11/2021

 14:15:39

438594154088294

27

10.7900

XLON

29/11/2021

 14:15:39

438594154088295

624

10.7900

XLON

29/11/2021

 14:15:39

438594154088296

739

10.7900

XLON

29/11/2021

 14:15:39

438594154088297

200

10.7900

XLON

29/11/2021

 14:15:39

438594154088298

102

10.7800

TRQX

29/11/2021

 14:19:15

438594086968822

49

10.7800

TRQX

29/11/2021

 14:19:15

438594086968823

274

10.7800

BATE

29/11/2021

 14:19:34

0300012ZC

193

10.7800

CHIX

29/11/2021

 14:20:25

130001NNF

738

10.7800

CHIX

29/11/2021

 14:20:25

130001NNG

318

10.7800

CHIX

29/11/2021

 14:20:25

130001NNH

1,152

10.7800

TRQX

29/11/2021

 14:20:25

438594086969113

143

10.7800

BATE

29/11/2021

 14:20:25

03000133B

157

10.7800

BATE

29/11/2021

 14:20:25

03000133C

360

10.7800

XLON

29/11/2021

 14:20:25

438594154089562

185

10.7800

XLON

29/11/2021

 14:20:25

438594154089563

200

10.7800

XLON

29/11/2021

 14:20:25

438594154089564

249

10.7800

XLON

29/11/2021

 14:20:25

438594154089565

185

10.7750

BATE

29/11/2021

 14:20:25

03000133I

315

10.7750

BATE

29/11/2021

 14:20:25

03000133J

23

10.7750

BATE

29/11/2021

 14:20:25

03000133K

21

10.7700

XLON

29/11/2021

 14:20:26

438594154089577

284

10.7700

XLON

29/11/2021

 14:20:26

438594154089578

106

10.7700

XLON

29/11/2021

 14:20:28

438594154089582

470

10.7700

XLON

29/11/2021

 14:20:28

438594154089583

85

10.7700

XLON

29/11/2021

 14:20:28

438594154089585

330

10.7700

XLON

29/11/2021

 14:20:29

438594154089590

19

10.7700

XLON

29/11/2021

 14:20:29

438594154089592

278

10.7750

BATE

29/11/2021

 14:20:30

030001347

625

10.7650

XLON

29/11/2021

 14:20:44

438594154089694

690

10.7650

XLON

29/11/2021

 14:20:44

438594154089695

465

10.7600

XLON

29/11/2021

 14:21:10

438594154089816

129

10.7600

XLON

29/11/2021

 14:21:45

438594154090037

974

10.7550

XLON

29/11/2021

 14:22:00

438594154090110

341

10.7550

XLON

29/11/2021

 14:22:00

438594154090111

264

10.7550

TRQX

29/11/2021

 14:22:01

438594086969552

1,051

10.7550

TRQX

29/11/2021

 14:22:01

438594086969553

177

10.7500

XLON

29/11/2021

 14:22:11

438594154090176

1,090

10.7500

XLON

29/11/2021

 14:22:11

438594154090177

48

10.7500

XLON

29/11/2021

 14:22:11

438594154090178

695

10.7500

XLON

29/11/2021

 14:22:12

438594154090188

200

10.7500

XLON

29/11/2021

 14:22:12

438594154090189

320

10.7500

XLON

29/11/2021

 14:22:12

438594154090190

378

10.7500

XLON

29/11/2021

 14:22:12

438594154090191

312

10.7450

XLON

29/11/2021

 14:22:13

438594154090219

449

10.7650

XLON

29/11/2021

 14:23:02

438594154090442

108

10.7650

XLON

29/11/2021

 14:23:02

438594154090444

866

10.7650

XLON

29/11/2021

 14:23:02

438594154090443

233

10.7650

XLON

29/11/2021

 14:23:02

438594154090445

83

10.7650

XLON

29/11/2021

 14:23:02

438594154090446

118

10.7650

XLON

29/11/2021

 14:23:02

438594154090447

141

10.7650

XLON

29/11/2021

 14:23:02

438594154090448

44

10.7650

XLON

29/11/2021

 14:23:02

438594154090449

57

10.7650

XLON

29/11/2021

 14:23:02

438594154090450

63

10.7650

XLON

29/11/2021

 14:23:02

438594154090451

468

10.7650

XLON

29/11/2021

 14:23:02

438594154090452

356

10.7650

XLON

29/11/2021

 14:23:03

438594154090458

337

10.7650

XLON

29/11/2021

 14:23:03

438594154090460

280

10.7650

BATE

29/11/2021

 14:23:04

0300013DT

347

10.7600

BATE

29/11/2021

 14:23:05

0300013DV

176

10.7600

BATE

29/11/2021

 14:23:05

0300013DW

792

10.7600

BATE

29/11/2021

 14:23:05

0300013DX

119

10.7600

XLON

29/11/2021

 14:25:23

438594154091139

200

10.7600

XLON

29/11/2021

 14:25:23

438594154091140

65

10.7600

XLON

29/11/2021

 14:25:23

438594154091141

418

10.7550

CHIX

29/11/2021

 14:25:23

130001ODT

897

10.7550

CHIX

29/11/2021

 14:25:23

130001ODU

924

10.7550

BATE

29/11/2021

 14:25:23

0300013M4

66

10.7550

XLON

29/11/2021

 14:25:23

438594154091153

1,249

10.7550

XLON

29/11/2021

 14:25:23

438594154091154

161

10.7500

XLON

29/11/2021

 14:25:24

438594154091157

292

10.7500

XLON

29/11/2021

 14:25:24

438594154091158

65

10.7550

XLON

29/11/2021

 14:26:08

438594154091352

200

10.7550

XLON

29/11/2021

 14:26:08

438594154091353

26

10.7550

XLON

29/11/2021

 14:26:08

438594154091354

222

10.7550

BATE

29/11/2021

 14:26:08

0300013P3

139

10.7550

BATE

29/11/2021

 14:26:08

0300013P4

211

10.7550

XLON

29/11/2021

 14:26:13

438594154091374

367

10.7550

XLON

29/11/2021

 14:26:13

438594154091375

384

10.7550

XLON

29/11/2021

 14:26:13

438594154091376

65

10.7550

XLON

29/11/2021

 14:26:13

438594154091377

200

10.7550

XLON

29/11/2021

 14:26:13

438594154091378

359

10.7500

XLON

29/11/2021

 14:26:13

438594154091380

296

10.7500

XLON

29/11/2021

 14:26:13

438594154091381

628

10.7500

XLON

29/11/2021

 14:26:13

438594154091382

1

10.7500

XLON

29/11/2021

 14:27:05

438594154091591

200

10.7500

XLON

29/11/2021

 14:27:05

438594154091592

82

10.7400

XLON

29/11/2021

 14:27:46

438594154091903

295

10.7500

XLON

29/11/2021

 14:29:46

438594154092527

333

10.7500

XLON

29/11/2021

 14:29:47

438594154092528

935

10.7500

BATE

29/11/2021

 14:29:48

03000141H

1,315

10.7500

TRQX

29/11/2021

 14:29:48

438594086971327

1,315

10.7500

XLON

29/11/2021

 14:29:48

438594154092531

687

10.7500

XLON

29/11/2021

 14:29:48

438594154092530

1,028

10.7500

CHIX

29/11/2021

 14:29:48

130001P1S

241

10.7500

CHIX

29/11/2021

 14:29:48

130001P1T

986

10.7500

XLON

29/11/2021

 14:29:48

438594154092535

329

10.7500

XLON

29/11/2021

 14:29:48

438594154092536

816

10.7600

XLON

29/11/2021

 14:31:00

438594154093514

333

10.7600

XLON

29/11/2021

 14:31:01

438594154093538

272

10.7600

XLON

29/11/2021

 14:31:01

438594154093541

499

10.7600

XLON

29/11/2021

 14:31:01

438594154093515

494

10.7600

XLON

29/11/2021

 14:31:02

438594154093554

212

10.7600

XLON

29/11/2021

 14:31:02

438594154093555

377

10.7600

BATE

29/11/2021

 14:31:02

0300014CH

215

10.7600

BATE

29/11/2021

 14:31:08

0300014DR

635

10.7600

BATE

29/11/2021

 14:31:08

0300014DS

1,291

10.7550

CHIX

29/11/2021

 14:31:32

130001PPQ

1,314

10.7550

XLON

29/11/2021

 14:31:32

438594154094058

377

10.7500

BATE

29/11/2021

 14:31:32

0300014GZ

213

10.7550

BATE

29/11/2021

 14:31:32

0300014H0

377

10.7550

BATE

29/11/2021

 14:31:32

0300014H1

27

10.7550

BATE

29/11/2021

 14:31:32

0300014H2

321

10.7550

BATE

29/11/2021

 14:31:32

0300014H3

39

10.7500

BATE

29/11/2021

 14:32:15

0300014LS

122

10.7500

BATE

29/11/2021

 14:32:15

0300014LT

116

10.7500

BATE

29/11/2021

 14:32:15

0300014LU

200

10.7500

XLON

29/11/2021

 14:32:15

438594154094577

1,115

10.7500

XLON

29/11/2021

 14:32:15

438594154094578

1,033

10.7450

BATE

29/11/2021

 14:32:50

0300014PY

1,304

10.7450

CHIX

29/11/2021

 14:32:50

130001Q4S

200

10.7450

XLON

29/11/2021

 14:32:50

438594154094901

633

10.7450

XLON

29/11/2021

 14:32:50

438594154094902

241

10.7450

XLON

29/11/2021

 14:32:50

438594154094903

222

10.7450

XLON

29/11/2021

 14:32:50

438594154094904

218

10.7450

BATE

29/11/2021

 14:32:50

0300014PZ

75

10.7450

BATE

29/11/2021

 14:32:50

0300014Q0

124

10.7450

BATE

29/11/2021

 14:32:50

0300014Q1

1,315

10.7400

XLON

29/11/2021

 14:33:27

438594154095381

1,315

10.7400

TRQX

29/11/2021

 14:33:27

438594086973120

178

10.7450

BATE

29/11/2021

 14:33:27

0300014VD

163

10.7450

BATE

29/11/2021

 14:33:27

0300014VE

590

10.7400

BATE

29/11/2021

 14:33:29

0300014VL

112

10.7400

XLON

29/11/2021

 14:33:44

438594154095568

200

10.7400

XLON

29/11/2021

 14:33:44

438594154095569

232

10.7400

XLON

29/11/2021

 14:33:44

438594154095570

187

10.7400

XLON

29/11/2021

 14:33:44

438594154095571

64

10.7350

XLON

29/11/2021

 14:33:57

438594154095713

641

10.7350

XLON

29/11/2021

 14:33:57

438594154095714

475

10.7350

XLON

29/11/2021

 14:33:57

438594154095715

599

10.7350

XLON

29/11/2021

 14:33:57

438594154095709

205

10.7450

XLON

29/11/2021

 14:35:30

438594154096732

652

10.7450

XLON

29/11/2021

 14:35:30

438594154096733

416

10.7450

XLON

29/11/2021

 14:35:30

438594154096734

350

10.7450

XLON

29/11/2021

 14:35:30

438594154096735

150

10.7450

XLON

29/11/2021

 14:35:30

438594154096736

24

10.7450

XLON

29/11/2021

 14:35:35

438594154096765

1,315

10.7400

CHIX

29/11/2021

 14:36:25

130001RBU

1,315

10.7400

XLON

29/11/2021

 14:36:25

438594154097288

1,315

10.7400

CHIX

29/11/2021

 14:36:25

130001RBP

1,315

10.7400

BATE

29/11/2021

 14:36:25

0300015HC

1,195

10.7400

XLON

29/11/2021

 14:36:25

438594154097297

120

10.7400

XLON

29/11/2021

 14:36:25

438594154097298

324

10.7400

XLON

29/11/2021

 14:36:25

438594154097299

541

10.7400

XLON

29/11/2021

 14:36:25

438594154097300

450

10.7400

XLON

29/11/2021

 14:36:25

438594154097301

346

10.7450

XLON

29/11/2021

 14:36:30

438594154097333

200

10.7450

XLON

29/11/2021

 14:36:30

438594154097334

95

10.7450

XLON

29/11/2021

 14:36:30

438594154097335

159

10.7450

XLON

29/11/2021

 14:36:30

438594154097336

1,315

10.7400

XLON

29/11/2021

 14:36:32

438594154097346

392

10.7400

XLON

29/11/2021

 14:36:41

438594154097391

724

10.7350

XLON

29/11/2021

 14:36:54

438594154097497

483

10.7350

XLON

29/11/2021

 14:36:54

438594154097498

1,151

10.7300

BATE

29/11/2021

 14:37:04

0300015LU

160

10.7450

XLON

29/11/2021

 14:37:37

438594154097782

200

10.7450

XLON

29/11/2021

 14:37:37

438594154097783

823

10.7450

XLON

29/11/2021

 14:37:37

438594154097784

285

10.7450

XLON

29/11/2021

 14:38:07

438594154097921

14

10.7450

XLON

29/11/2021

 14:38:07

438594154097922

75

10.7450

XLON

29/11/2021

 14:38:07

438594154097923

95

10.7450

BATE

29/11/2021

 14:38:08

0300015RN

124

10.7450

XLON

29/11/2021

 14:39:54

438594154098724

200

10.7450

XLON

29/11/2021

 14:39:54

438594154098725

393

10.7450

BATE

29/11/2021

 14:39:56

030001614

143

10.7450

XLON

29/11/2021

 14:40:02

438594154098789

200

10.7450

XLON

29/11/2021

 14:40:02

438594154098790

1,315

10.7400

XLON

29/11/2021

 14:40:08

438594154098942

1,315

10.7400

CHIX

29/11/2021

 14:40:08

130001S96

200

10.7350

XLON

29/11/2021

 14:40:08

438594154098956

548

10.7350

XLON

29/11/2021

 14:40:08

438594154098957

187

10.7350

XLON

29/11/2021

 14:40:08

438594154098958

183

10.7350

XLON

29/11/2021

 14:40:08

438594154098959

197

10.7350

XLON

29/11/2021

 14:40:08

438594154098960

252

10.7350

TRQX

29/11/2021

 14:40:08

438594086975561

211

10.7350

TRQX

29/11/2021

 14:40:08

438594086975562

140

10.7350

BATE

29/11/2021

 14:40:08

030001645

216

10.7350

BATE

29/11/2021

 14:40:08

030001646

251

10.7350

BATE

29/11/2021

 14:40:08

030001647

92

10.7350

BATE

29/11/2021

 14:40:08

030001648

9

10.7350

BATE

29/11/2021

 14:40:08

030001649

218

10.7350

BATE

29/11/2021

 14:40:08

03000164A

525

10.7350

XLON

29/11/2021

 14:40:08

438594154098966

200

10.7350

XLON

29/11/2021

 14:40:08

438594154098967

257

10.7350

XLON

29/11/2021

 14:40:08

438594154098968

333

10.7350

XLON

29/11/2021

 14:40:08

438594154098969

430

10.7450

XLON

29/11/2021

 14:40:13

438594154099030

78

10.7400

XLON

29/11/2021

 14:40:14

438594154099047

293

10.7400

XLON

29/11/2021

 14:40:14

438594154099048

346

10.7400

XLON

29/11/2021

 14:40:14

438594154099049

598

10.7400

XLON

29/11/2021

 14:40:14

438594154099050

1,315

10.7400

XLON

29/11/2021

 14:41:48

438594154099802

430

10.7400

XLON

29/11/2021

 14:41:48

438594154099803

352

10.7400

XLON

29/11/2021

 14:43:52

438594154100630

352

10.7400

XLON

29/11/2021

 14:43:52

438594154100631

200

10.7400

XLON

29/11/2021

 14:43:52

438594154100632

710

10.7400

XLON

29/11/2021

 14:43:52

438594154100633

278

10.7350

CHIX

29/11/2021

 14:43:52

130001T76

873

10.7350

CHIX

29/11/2021

 14:44:08

130001T95

164

10.7350

CHIX

29/11/2021

 14:44:08

130001T96

1,315

10.7350

TRQX

29/11/2021

 14:44:08

438594086976787

991

10.7350

XLON

29/11/2021

 14:44:08

438594154100777

200

10.7350

XLON

29/11/2021

 14:44:08

438594154100778

124

10.7350

XLON

29/11/2021

 14:44:08

438594154100779

94

10.7400

BATE

29/11/2021

 14:44:20

0300016TN

296

10.7400

BATE

29/11/2021

 14:44:20

0300016TO

988

10.7400

XLON

29/11/2021

 14:44:25

438594154100884

315

10.7400

XLON

29/11/2021

 14:45:14

438594154101192

200

10.7400

XLON

29/11/2021

 14:45:14

438594154101193

910

10.7400

XLON

29/11/2021

 14:45:14

438594154101194

382

10.7350

CHIX

29/11/2021

 14:45:15

130001TK4

933

10.7350

CHIX

29/11/2021

 14:45:15

130001TK5

1,315

10.7350

XLON

29/11/2021

 14:45:15

438594154101198

788

10.7350

TRQX

29/11/2021

 14:45:15

438594086977019

54

10.7400

CHIX

29/11/2021

 14:45:15

130001TK6

711

10.7400

CHIX

29/11/2021

 14:45:15

130001TK7

274

10.7400

CHIX

29/11/2021

 14:45:15

130001TK8

54

10.7400

CHIX

29/11/2021

 14:45:15

130001TK9

214

10.7400

BATE

29/11/2021

 14:45:15

03000170F

1

10.7400

BATE

29/11/2021

 14:45:15

03000170G

216

10.7400

BATE

29/11/2021

 14:45:15

03000170H

132

10.7400

BATE

29/11/2021

 14:45:15

03000170I

150

10.7400

BATE

29/11/2021

 14:45:20

03000171C

194

10.7400

BATE

29/11/2021

 14:45:20

03000171D

299

10.7400

BATE

29/11/2021

 14:45:25

03000172N

34

10.7300

CHIX

29/11/2021

 14:45:31

130001TOI

959

10.7300

CHIX

29/11/2021

 14:45:31

130001TOJ

430

10.7250

XLON

29/11/2021

 14:45:31

438594154101338

200

10.7250

XLON

29/11/2021

 14:45:31

438594154101339

685

10.7300

XLON

29/11/2021

 14:45:31

438594154101340

292

10.7200

XLON

29/11/2021

 14:45:32

438594154101344

342

10.7200

XLON

29/11/2021

 14:45:32

438594154101345

1,315

10.7150

XLON

29/11/2021

 14:45:49

438594154101459

990

10.7150

BATE

29/11/2021

 14:45:49

03000175L

379

10.7100

BATE

29/11/2021

 14:46:07

030001788

121

10.7100

BATE

29/11/2021

 14:46:07

030001789

1,315

10.7150

XLON

29/11/2021

 14:47:24

438594154102110

91

10.7150

XLON

29/11/2021

 14:47:48

438594154102308

550

10.7150

XLON

29/11/2021

 14:47:48

438594154102309

41

10.7150

XLON

29/11/2021

 14:47:53

438594154102343

689

10.7150

XLON

29/11/2021

 14:47:53

438594154102344

58

10.7150

XLON

29/11/2021

 14:47:53

438594154102345

418

10.7100

CHIX

29/11/2021

 14:47:55

130001UF6

257

10.7100

CHIX

29/11/2021

 14:47:55

130001UF7

92

10.7100

TRQX

29/11/2021

 14:47:55

438594086977921

114

10.7100

TRQX

29/11/2021

 14:47:55

438594086977922

1,109

10.7100

TRQX

29/11/2021

 14:47:55

438594086977923

603

10.7100

XLON

29/11/2021

 14:47:58

438594154102369

671

10.7100

XLON

29/11/2021

 14:47:58

438594154102370

171

10.7100

XLON

29/11/2021

 14:47:58

438594154102371

200

10.7100

XLON

29/11/2021

 14:48:41

438594154102682

852

10.7100

XLON

29/11/2021

 14:48:41

438594154102683

69

10.7150

BATE

29/11/2021

 14:49:57

0300017ZC

857

10.7150

BATE

29/11/2021

 14:49:57

0300017ZD

200

10.7150

XLON

29/11/2021

 14:49:57

438594154103233

237

10.7150

XLON

29/11/2021

 14:49:57

438594154103234

85

10.7150

XLON

29/11/2021

 14:49:57

438594154103235

166

10.7150

XLON

29/11/2021

 14:49:57

438594154103236

143

10.7150

XLON

29/11/2021

 14:49:57

438594154103237

187

10.7150

XLON

29/11/2021

 14:49:57

438594154103238

1,315

10.7050

XLON

29/11/2021

 14:50:00

438594154103501

309

10.7050

XLON

29/11/2021

 14:50:00

438594154103503

589

10.7050

XLON

29/11/2021

 14:51:34

438594154104346

726

10.7050

XLON

29/11/2021

 14:51:34

438594154104347

1,315

10.7050

CHIX

29/11/2021

 14:51:34

130001VNP

1,315

10.7050

BATE

29/11/2021

 14:51:34

0300018G5

200

10.7050

XLON

29/11/2021

 14:51:34

438594154104357

653

10.7050

XLON

29/11/2021

 14:51:34

438594154104358

244

10.7050

XLON

29/11/2021

 14:51:34

438594154104359

218

10.7050

XLON

29/11/2021

 14:51:34

438594154104360

294

10.7050

XLON

29/11/2021

 14:51:43

438594154104405

732

10.7050

XLON

29/11/2021

 14:51:43

438594154104406

200

10.7050

XLON

29/11/2021

 14:51:43

438594154104407

244

10.7050

XLON

29/11/2021

 14:51:43

438594154104408

5

10.7050

XLON

29/11/2021

 14:51:43

438594154104409

415

10.6950

TRQX

29/11/2021

 14:52:47

438594086980051

1,122

10.6950

XLON

29/11/2021

 14:52:47

438594154104813

615

10.6950

XLON

29/11/2021

 14:52:47

438594154104815

700

10.6950

XLON

29/11/2021

 14:52:47

438594154104816

154

10.6950

TRQX

29/11/2021

 14:53:02

438594086980130

1,161

10.6950

TRQX

29/11/2021

 14:53:02

438594086980131

286

10.6950

XLON

29/11/2021

 14:53:29

438594154105072

24

10.6950

XLON

29/11/2021

 14:53:34

438594154105084

739

10.6950

XLON

29/11/2021

 14:53:34

438594154105085

303

10.6950

XLON

29/11/2021

 14:53:34

438594154105086

289

10.6950

XLON

29/11/2021

 14:53:34

438594154105087

57

10.6950

BATE

29/11/2021

 14:53:39

0300018SA

165

10.7150

XLON

29/11/2021

 14:54:08

438594154105345

298

10.7150

XLON

29/11/2021

 14:54:08

438594154105346

3

10.7150

XLON

29/11/2021

 14:54:21

438594154105433

179

10.7100

BATE

29/11/2021

 14:54:54

030001916

1,136

10.7100

BATE

29/11/2021

 14:54:54

030001917

290

10.7150

CHIX

29/11/2021

 14:54:54

130001WJ2

261

10.7150

CHIX

29/11/2021

 14:54:54

130001WJ3

241

10.7150

CHIX

29/11/2021

 14:54:54

130001WJ4

95

10.7150

CHIX

29/11/2021

 14:54:54

130001WJ5

468

10.7100

XLON

29/11/2021

 14:54:54

438594154105615

200

10.7100

XLON

29/11/2021

 14:54:54

438594154105616

374

10.7100

XLON

29/11/2021

 14:54:54

438594154105617

241

10.7100

XLON

29/11/2021

 14:54:54

438594154105618

32

10.7100

XLON

29/11/2021

 14:54:54

438594154105619

99

10.7100

BATE

29/11/2021

 14:54:54

03000191J

190

10.7100

BATE

29/11/2021

 14:54:54

03000191K

200

10.7100

XLON

29/11/2021

 14:54:59

438594154105658

482

10.7100

XLON

29/11/2021

 14:54:59

438594154105659

32

10.7100

XLON

29/11/2021

 14:54:59

438594154105660

86

10.7100

XLON

29/11/2021

 14:54:59

438594154105661

145

10.7050

BATE

29/11/2021

 14:55:02

030001925

15

10.7050

BATE

29/11/2021

 14:55:02

030001926

16

10.7050

BATE

29/11/2021

 14:55:02

030001927

700

10.7050

BATE

29/11/2021

 14:55:02

030001928

26

10.7100

CHIX

29/11/2021

 14:55:02

130001WKD

110

10.7100

CHIX

29/11/2021

 14:55:02

130001WKE

241

10.7100

CHIX

29/11/2021

 14:55:02

130001WKF

5

10.7100

CHIX

29/11/2021

 14:55:02

130001WKG

299

10.7050

BATE

29/11/2021

 14:55:09

03000193A

241

10.7050

XLON

29/11/2021

 14:55:21

438594154105881

303

10.7050

XLON

29/11/2021

 14:55:21

438594154105882

413

10.7050

XLON

29/11/2021

 14:55:21

438594154105883

107

10.7050

XLON

29/11/2021

 14:55:21

438594154105884

621

10.7250

CHIX

29/11/2021

 14:56:51

130001X7I

694

10.7250

CHIX

29/11/2021

 14:56:51

130001X7J

190

10.7250

XLON

29/11/2021

 14:56:51

438594154107082

200

10.7250

XLON

29/11/2021

 14:56:56

438594154107130

489

10.7250

XLON

29/11/2021

 14:56:56

438594154107131

206

10.7250

XLON

29/11/2021

 14:57:01

438594154107161

200

10.7250

XLON

29/11/2021

 14:57:01

438594154107162

933

10.7200

XLON

29/11/2021

 14:57:02

438594154107166

382

10.7200

XLON

29/11/2021

 14:57:02

438594154107167

1,315

10.7200

XLON

29/11/2021

 14:57:02

438594154107168

203

10.7150

TRQX

29/11/2021

 14:57:05

438594086981778

327

10.7150

XLON

29/11/2021

 14:57:05

438594154107222

99

10.7150

TRQX

29/11/2021

 14:57:05

438594086981779

497

10.7150

TRQX

29/11/2021

 14:57:05

438594086981780

175

10.7200

XLON

29/11/2021

 14:57:50

438594154107528

200

10.7200

XLON

29/11/2021

 14:57:50

438594154107529

143

10.7200

XLON

29/11/2021

 14:58:01

438594154107573

200

10.7200

XLON

29/11/2021

 14:58:01

438594154107574

501

10.7200

XLON

29/11/2021

 14:58:15

438594154107623

120

10.7200

XLON

29/11/2021

 14:58:23

438594154107680

585

10.7200

XLON

29/11/2021

 14:58:37

438594154107736

143

10.7200

XLON

29/11/2021

 14:59:06

438594154107919

200

10.7200

XLON

29/11/2021

 14:59:06

438594154107920

340

10.7200

XLON

29/11/2021

 14:59:21

438594154107970

280

10.7150

BATE

29/11/2021

 14:59:45

0300019VZ

141

10.7150

BATE

29/11/2021

 14:59:45

0300019W0

1,093

10.7200

CHIX

29/11/2021

 14:59:45

130001XVJ

200

10.7200

XLON

29/11/2021

 14:59:45

438594154108064

374

10.7200

XLON

29/11/2021

 14:59:45

438594154108065

704

10.7200

XLON

29/11/2021

 14:59:45

438594154108066

37

10.7200

XLON

29/11/2021

 14:59:45

438594154108067

14

10.7200

XLON

29/11/2021

 14:59:47

438594154108093

44

10.7150

XLON

29/11/2021

 15:00:07

438594154108174

160

10.7150

XLON

29/11/2021

 15:00:07

438594154108175

604

10.7150

XLON

29/11/2021

 15:00:07

438594154108176

183

10.7150

XLON

29/11/2021

 15:00:07

438594154108177

35

10.7150

BATE

29/11/2021

 15:00:07

0300019YA

175

10.7200

XLON

29/11/2021

 15:00:07

438594154108178

200

10.7200

XLON

29/11/2021

 15:00:07

438594154108179

95

10.7200

XLON

29/11/2021

 15:00:07

438594154108180

510

10.7150

BATE

29/11/2021

 15:00:09

0300019YR

106

10.7150

BATE

29/11/2021

 15:00:09

0300019YS

125

10.7150

XLON

29/11/2021

 15:01:10

438594154108612

248

10.7200

XLON

29/11/2021

 15:01:48

438594154108770

175

10.7200

XLON

29/11/2021

 15:01:48

438594154108771

200

10.7200

XLON

29/11/2021

 15:01:48

438594154108772

192

10.7200

XLON

29/11/2021

 15:01:53

438594154108782

200

10.7200

XLON

29/11/2021

 15:01:53

438594154108783

325

10.7200

XLON

29/11/2021

 15:01:53

438594154108784

359

10.7200

XLON

29/11/2021

 15:01:53

438594154108785

90

10.7200

XLON

29/11/2021

 15:01:58

438594154108817

483

10.7200

XLON

29/11/2021

 15:01:58

438594154108818

200

10.7200

XLON

29/11/2021

 15:01:58

438594154108819

309

10.7200

XLON

29/11/2021

 15:01:58

438594154108820

161

10.7200

XLON

29/11/2021

 15:02:03

438594154108899

362

10.7200

XLON

29/11/2021

 15:02:03

438594154108900

200

10.7200

XLON

29/11/2021

 15:02:03

438594154108901

462

10.7200

XLON

29/11/2021

 15:02:39

438594154109174

200

10.7200

XLON

29/11/2021

 15:02:39

438594154109175

85

10.7200

BATE

29/11/2021

 15:02:39

030001AFD

11

10.7200

BATE

29/11/2021

 15:02:39

030001AFE

303

10.7200

XLON

29/11/2021

 15:02:44

438594154109192

519

10.7200

XLON

29/11/2021

 15:02:44

438594154109193

692

10.7200

XLON

29/11/2021

 15:02:46

438594154109198

243

10.7200

XLON

29/11/2021

 15:02:46

438594154109199

30

10.7200

XLON

29/11/2021

 15:02:46

438594154109200

352

10.7200

CHIX

29/11/2021

 15:02:46

130001YN6

952

10.7200

CHIX

29/11/2021

 15:02:46

130001YN7

159

10.7200

BATE

29/11/2021

 15:02:46

030001AG8

941

10.7150

XLON

29/11/2021

 15:03:05

438594154109313

905

10.7150

BATE

29/11/2021

 15:03:05

030001AIU

374

10.7150

XLON

29/11/2021

 15:03:05

438594154109314

248

10.7200

TRQX

29/11/2021

 15:03:05

438594086983311

165

10.7200

TRQX

29/11/2021

 15:03:05

438594086983312

207

10.7200

TRQX

29/11/2021

 15:03:05

438594086983313

105

10.7150

BATE

29/11/2021

 15:03:06

030001AJ1

121

10.7150

BATE

29/11/2021

 15:03:06

030001AJ2

187

10.7150

BATE

29/11/2021

 15:03:06

030001AJ3

286

10.7150

XLON

29/11/2021

 15:03:09

438594154109365

143

10.7150

TRQX

29/11/2021

 15:03:21

438594086983388

30

10.7150

TRQX

29/11/2021

 15:03:21

438594086983389

135

10.7150

TRQX

29/11/2021

 15:03:21

438594086983390

1,093

10.7100

XLON

29/11/2021

 15:03:36

438594154109470

20

10.7150

CHIX

29/11/2021

 15:03:59

130001YYJ

70

10.7150

CHIX

29/11/2021

 15:03:59

130001YYK

86

10.7150

CHIX

29/11/2021

 15:03:59

130001YYL

229

10.7150

CHIX

29/11/2021

 15:03:59

130001YYM

495

10.7150

CHIX

29/11/2021

 15:03:59

130001YYN

110

10.7150

CHIX

29/11/2021

 15:03:59

130001YYO

300

10.7150

CHIX

29/11/2021

 15:03:59

130001YYP

1,229

10.7100

XLON

29/11/2021

 15:04:14

438594154109638

125

10.7100

XLON

29/11/2021

 15:04:30

438594154109733

153

10.7100

XLON

29/11/2021

 15:04:30

438594154109734

124

10.7150

TRQX

29/11/2021

 15:04:30

438594086983740

25

10.7150

TRQX

29/11/2021

 15:04:30

438594086983741

136

10.7150

TRQX

29/11/2021

 15:04:30

438594086983742

347

10.7150

TRQX

29/11/2021

 15:04:35

438594086983755

963

10.7150

XLON

29/11/2021

 15:04:50

438594154109818

244

10.7150

XLON

29/11/2021

 15:04:50

438594154109819

15

10.7150

XLON

29/11/2021

 15:05:34

438594154110122

203

10.7150

XLON

29/11/2021

 15:05:34

438594154110123

35

10.7150

XLON

29/11/2021

 15:06:10

438594154110328

200

10.7150

XLON

29/11/2021

 15:06:10

438594154110329

70

10.7150

XLON

29/11/2021

 15:06:10

438594154110330

211

10.7150

XLON

29/11/2021

 15:06:48

438594154110442

422

10.7150

XLON

29/11/2021

 15:06:48

438594154110443

200

10.7150

XLON

29/11/2021

 15:06:48

438594154110444

304

10.7100

XLON

29/11/2021

 15:07:06

438594154110563

324

10.7100

XLON

29/11/2021

 15:07:06

438594154110564

687

10.7100

XLON

29/11/2021

 15:07:06

438594154110565

232

10.7150

CHIX

29/11/2021

 15:07:06

130001ZRH

500

10.7150

CHIX

29/11/2021

 15:07:06

130001ZRI

268

10.7150

CHIX

29/11/2021

 15:07:06

130001ZRJ

210

10.7150

CHIX

29/11/2021

 15:07:06

130001ZRK

34

10.7150

CHIX

29/11/2021

 15:07:06

130001ZRL

103

10.7100

XLON

29/11/2021

 15:07:06

438594154110578

464

10.7100

XLON

29/11/2021

 15:07:06

438594154110579

200

10.7100

XLON

29/11/2021

 15:07:06

438594154110580

232

10.7150

CHIX

29/11/2021

 15:07:11

130001ZS5

94

10.7150

CHIX

29/11/2021

 15:07:11

130001ZS6

196

10.7150

XLON

29/11/2021

 15:07:11

438594154110602

200

10.7150

XLON

29/11/2021

 15:07:11

438594154110603

311

10.7150

XLON

29/11/2021

 15:07:11

438594154110604

778

10.7150

XLON

29/11/2021

 15:07:11

438594154110605

93

10.7150

XLON

29/11/2021

 15:07:11

438594154110606

200

10.7150

XLON

29/11/2021

 15:07:16

438594154110620

135

10.7150

XLON

29/11/2021

 15:07:16

438594154110621

239

10.7150

XLON

29/11/2021

 15:07:45

438594154110776

232

10.7150

XLON

29/11/2021

 15:07:45

438594154110777

778

10.7150

XLON

29/11/2021

 15:07:45

438594154110778

36

10.7150

XLON

29/11/2021

 15:07:45

438594154110779

63

10.7050

CHIX

29/11/2021

 15:08:02

130001ZXM

1,072

10.7050

BATE

29/11/2021

 15:08:02

030001BC2

113

10.7050

CHIX

29/11/2021

 15:08:02

130001ZXN

972

10.7050

CHIX

29/11/2021

 15:08:02

130001ZXO

969

10.7050

TRQX

29/11/2021

 15:08:02

438594086984809

74

10.7000

TRQX

29/11/2021

 15:08:03

438594086984821

359

10.7000

TRQX

29/11/2021

 15:08:04

438594086984827

200

10.7050

XLON

29/11/2021

 15:08:19

438594154110934

143

10.7050

XLON

29/11/2021

 15:08:19

438594154110935

95

10.7050

XLON

29/11/2021

 15:08:19

438594154110936

248

10.7050

XLON

29/11/2021

 15:08:19

438594154110937

433

10.7050

XLON

29/11/2021

 15:08:19

438594154110938

414

10.7000

BATE

29/11/2021

 15:08:22

030001BDM

197

10.7000

BATE

29/11/2021

 15:08:22

030001BDN

514

10.6950

XLON

29/11/2021

 15:08:53

438594154111125

200

10.6950

XLON

29/11/2021

 15:08:53

438594154111126

20

10.7100

XLON

29/11/2021

 15:10:00

438594154111625

200

10.7100

XLON

29/11/2021

 15:10:00

438594154111626

1,315

10.7050

XLON

29/11/2021

 15:11:03

438594154111946

54

10.7050

BATE

29/11/2021

 15:11:03

030001BQU

330

10.7050

BATE

29/11/2021

 15:11:03

030001BQV

569

10.7050

BATE

29/11/2021

 15:11:03

030001BQW

284

10.7150

CHIX

29/11/2021

 15:11:46

1300020Q7

465

10.7150

XLON

29/11/2021

 15:11:51

438594154112147

141

10.7150

XLON

29/11/2021

 15:12:54

438594154112442

465

10.7150

CHIX

29/11/2021

 15:12:57

13000210D

527

10.7150

XLON

29/11/2021

 15:12:59

438594154112489

526

10.7150

XLON

29/11/2021

 15:12:59

438594154112490

200

10.7150

XLON

29/11/2021

 15:12:59

438594154112491

503

10.7100

CHIX

29/11/2021

 15:13:04

130002117

291

10.7100

CHIX

29/11/2021

 15:13:04

130002118

294

10.7150

XLON

29/11/2021

 15:13:09

438594154112568

200

10.7150

XLON

29/11/2021

 15:13:09

438594154112569

88

10.7150

XLON

29/11/2021

 15:13:14

438594154112594

200

10.7150

XLON

29/11/2021

 15:13:14

438594154112595

451

10.7150

XLON

29/11/2021

 15:13:36

438594154112648

200

10.7150

XLON

29/11/2021

 15:13:36

438594154112649

281

10.7150

XLON

29/11/2021

 15:13:41

438594154112690

381

10.7150

XLON

29/11/2021

 15:13:46

438594154112693

157

10.7150

XLON

29/11/2021

 15:13:51

438594154112723

265

10.7050

CHIX

29/11/2021

 15:13:54

13000218E

244

10.7050

CHIX

29/11/2021

 15:13:54

13000218F

435

10.7050

CHIX

29/11/2021

 15:13:54

13000218G

20

10.7050

CHIX

29/11/2021

 15:13:54

13000218H

452

10.7050

BATE

29/11/2021

 15:13:54

030001C87

7

10.7050

BATE

29/11/2021

 15:13:54

030001C88

11

10.7050

BATE

29/11/2021

 15:13:54

030001C89

27

10.7050

BATE

29/11/2021

 15:13:54

030001C8A

30

10.7050

BATE

29/11/2021

 15:13:54

030001C8B

374

10.7050

XLON

29/11/2021

 15:13:54

438594154112755

520

10.7100

XLON

29/11/2021

 15:13:54

438594154112756

244

10.7100

XLON

29/11/2021

 15:13:54

438594154112757

177

10.7100

XLON

29/11/2021

 15:13:54

438594154112758

13

10.7050

BATE

29/11/2021

 15:13:54

030001C8C

160

10.7100

XLON

29/11/2021

 15:14:31

438594154112958

646

10.7200

BATE

29/11/2021

 15:15:55

030001CJG

12

10.7200

XLON

29/11/2021

 15:15:55

438594154113504

1,308

10.7200

CHIX

29/11/2021

 15:16:30

1300021WA

905

10.7150

TRQX

29/11/2021

 15:16:45

438594086987391

1,209

10.7150

BATE

29/11/2021

 15:16:45

030001COI

1,314

10.7150

XLON

29/11/2021

 15:16:45

438594154113809

1

10.7150

XLON

29/11/2021

 15:16:45

438594154113810

309

10.7150

XLON

29/11/2021

 15:16:50

438594154113848

424

10.7150

XLON

29/11/2021

 15:16:50

438594154113849

550

10.7150

XLON

29/11/2021

 15:16:50

438594154113850

91

10.7150

BATE

29/11/2021

 15:16:54

030001CPA

45

10.7150

XLON

29/11/2021

 15:16:55

438594154113866

55

10.7150

XLON

29/11/2021

 15:16:55

438594154113867

200

10.7150

XLON

29/11/2021

 15:16:55

438594154113868

70

10.7200

BATE

29/11/2021

 15:17:05

030001CPQ

9

10.7200

BATE

29/11/2021

 15:17:05

030001CPR

351

10.7200

BATE

29/11/2021

 15:17:05

030001CPS

36

10.7200

BATE

29/11/2021

 15:17:05

030001CPT

151

10.7150

CHIX

29/11/2021

 15:18:10

1300022AF

471

10.7150

CHIX

29/11/2021

 15:18:10

1300022AG

693

10.7150

CHIX

29/11/2021

 15:18:10

1300022AH

1,090

10.7150

XLON

29/11/2021

 15:18:20

438594154114215

225

10.7150

XLON

29/11/2021

 15:18:20

438594154114216

1,254

10.7150

XLON

29/11/2021

 15:18:20

438594154114217

61

10.7150

XLON

29/11/2021

 15:18:20

438594154114218

127

10.7150

BATE

29/11/2021

 15:18:20

030001CVR

49

10.7150

BATE

29/11/2021

 15:18:20

030001CVS

176

10.7150

BATE

29/11/2021

 15:18:20

030001CVT

243

10.7150

BATE

29/11/2021

 15:18:20

030001CVU

185

10.7150

XLON

29/11/2021

 15:18:20

438594154114221

75

10.7150

XLON

29/11/2021

 15:18:25

438594154114257

35

10.7150

XLON

29/11/2021

 15:18:25

438594154114258

173

10.7150

XLON

29/11/2021

 15:18:25

438594154114259

304

10.7150

XLON

29/11/2021

 15:18:25

438594154114260

200

10.7150

XLON

29/11/2021

 15:18:25

438594154114261

440

10.7150

XLON

29/11/2021

 15:18:25

438594154114262

96

10.7150

TRQX

29/11/2021

 15:18:41

438594086987858

241

10.7150

TRQX

29/11/2021

 15:18:41

438594086987859

102

10.7150

XLON

29/11/2021

 15:18:55

438594154114396

237

10.7150

XLON

29/11/2021

 15:18:55

438594154114397

441

10.7150

XLON

29/11/2021

 15:19:00

438594154114411

296

10.7150

XLON

29/11/2021

 15:19:00

438594154114412

200

10.7150

XLON

29/11/2021

 15:19:00

438594154114413

436

10.7150

XLON

29/11/2021

 15:19:05

438594154114473

157

10.7150

XLON

29/11/2021

 15:19:05

438594154114474

1,324

10.7150

XLON

29/11/2021

 15:19:11

438594154114499

200

10.7150

XLON

29/11/2021

 15:19:11

438594154114500

248

10.7150

XLON

29/11/2021

 15:19:11

438594154114501

3,581

10.7150

XLON

29/11/2021

 15:19:11

438594154114502

479

10.7150

XLON

29/11/2021

 15:19:16

438594154114550

50

10.7150

BATE

29/11/2021

 15:19:21

030001D1D

100

10.7150

BATE

29/11/2021

 15:19:21

030001D1E

169

10.7150

BATE

29/11/2021

 15:19:21

030001D1F

239

10.7050

XLON

29/11/2021

 15:19:50

438594154114704

24

10.7050

XLON

29/11/2021

 15:19:50

438594154114705

210

10.7050

XLON

29/11/2021

 15:19:50

438594154114706

298

10.7050

XLON

29/11/2021

 15:19:50

438594154114707

280

10.7050

XLON

29/11/2021

 15:19:50

438594154114708

110

10.7050

XLON

29/11/2021

 15:19:50

438594154114709

151

10.7100

XLON

29/11/2021

 15:20:30

438594154114945

289

10.7100

XLON

29/11/2021

 15:20:30

438594154114946

200

10.7100

XLON

29/11/2021

 15:20:30

438594154114947

156

10.7100

XLON

29/11/2021

 15:20:30

438594154114948

199

10.7100

XLON

29/11/2021

 15:20:35

438594154114965

298

10.7100

XLON

29/11/2021

 15:20:37

438594154114967

1,174

10.7050

BATE

29/11/2021

 15:20:59

030001D8E

588

10.7050

XLON

29/11/2021

 15:20:59

438594154115029

728

10.7100

XLON

29/11/2021

 15:21:18

438594154115070

318

10.7100

BATE

29/11/2021

 15:21:32

030001DAY

518

10.7100

CHIX

29/11/2021

 15:21:32

13000231P

180

10.7100

CHIX

29/11/2021

 15:21:32

13000231Q

423

10.7100

CHIX

29/11/2021

 15:21:55

13000233B

246

10.7100

CHIX

29/11/2021

 15:22:02

130002368

147

10.7100

CHIX

29/11/2021

 15:22:02

130002369

9

10.7050

XLON

29/11/2021

 15:22:02

438594154115277

497

10.7050

XLON

29/11/2021

 15:22:02

438594154115278

115

10.7050

XLON

29/11/2021

 15:22:02

438594154115279

164

10.7050

XLON

29/11/2021

 15:22:02

438594154115280

497

10.7050

XLON

29/11/2021

 15:22:02

438594154115281

72

10.7000

BATE

29/11/2021

 15:22:13

030001DFC

7

10.7000

BATE

29/11/2021

 15:22:13

030001DFD

822

10.7000

BATE

29/11/2021

 15:22:25

030001DFT

419

10.7000

XLON

29/11/2021

 15:22:25

438594154115400

896

10.7000

XLON

29/11/2021

 15:22:25

438594154115401

200

10.7000

XLON

29/11/2021

 15:22:32

438594154115404

50

10.7000

BATE

29/11/2021

 15:22:32

030001DG7

50

10.7000

BATE

29/11/2021

 15:22:53

030001DHB

44

10.7000

BATE

29/11/2021

 15:22:53

030001DHC

216

10.7000

BATE

29/11/2021

 15:22:53

030001DHD

1,117

10.7050

XLON

29/11/2021

 15:23:27

438594154115785

73

10.7100

CHIX

29/11/2021

 15:23:27

1300023EV

1,315

10.7100

XLON

29/11/2021

 15:24:21

438594154116137

1,020

10.7100

CHIX

29/11/2021

 15:24:21

1300023NE

350

10.7100

XLON

29/11/2021

 15:24:21

438594154116138

493

10.7100

XLON

29/11/2021

 15:24:21

438594154116139

200

10.7100

XLON

29/11/2021

 15:24:21

438594154116140

228

10.7100

XLON

29/11/2021

 15:24:21

438594154116141

12

10.7100

XLON

29/11/2021

 15:24:26

438594154116150

7

10.7100

XLON

29/11/2021

 15:24:26

438594154116151

290

10.7100

XLON

29/11/2021

 15:24:26

438594154116152

5

10.7050

TRQX

29/11/2021

 15:24:49

438594086989577

1,091

10.7050

TRQX

29/11/2021

 15:24:49

438594086989578

200

10.7050

XLON

29/11/2021

 15:25:42

438594154116477

235

10.7050

XLON

29/11/2021

 15:25:42

438594154116478

39

10.7050

XLON

29/11/2021

 15:25:47

438594154116547

3

10.7050

XLON

29/11/2021

 15:25:47

438594154116548

200

10.7050

XLON

29/11/2021

 15:25:47

438594154116549

373

10.7050

XLON

29/11/2021

 15:25:47

438594154116550

238

10.7050

XLON

29/11/2021

 15:25:47

438594154116551

250

10.7050

XLON

29/11/2021

 15:25:47

438594154116552

235

10.7050

XLON

29/11/2021

 15:25:47

438594154116553

454

10.7050

XLON

29/11/2021

 15:25:47

438594154116554

1,003

10.7050

CHIX

29/11/2021

 15:26:11

13000240P

302

10.7050

CHIX

29/11/2021

 15:26:11

13000240Q

1,315

10.7050

XLON

29/11/2021

 15:26:11

438594154116671

370

10.7050

XLON

29/11/2021

 15:26:11

438594154116672

5

10.7050

XLON

29/11/2021

 15:26:11

438594154116673

270

10.7000

XLON

29/11/2021

 15:26:52

438594154116875

476

10.7000

XLON

29/11/2021

 15:26:52

438594154116876

307

10.7000

XLON

29/11/2021

 15:26:52

438594154116877

200

10.7000

XLON

29/11/2021

 15:26:52

438594154116878

379

10.6950

BATE

29/11/2021

 15:27:02

030001E55

207

10.6950

BATE

29/11/2021

 15:27:02

030001E56

420

10.6950

BATE

29/11/2021

 15:27:02

030001E57

304

10.6900

XLON

29/11/2021

 15:27:28

438594154117019

593

10.6900

XLON

29/11/2021

 15:27:28

438594154117020

73

10.6900

XLON

29/11/2021

 15:27:28

438594154117021

235

10.6900

XLON

29/11/2021

 15:27:28

438594154117022

222

10.6900

XLON

29/11/2021

 15:27:28

438594154117023

54

10.6900

XLON

29/11/2021

 15:27:28

438594154117024

347

10.6800

CHIX

29/11/2021

 15:27:32

1300024ED

231

10.6850

XLON

29/11/2021

 15:28:05

438594154117268

200

10.6850

XLON

29/11/2021

 15:28:05

438594154117269

192

10.6850

XLON

29/11/2021

 15:28:05

438594154117270

233

10.6850

XLON

29/11/2021

 15:28:05

438594154117271

277

10.6850

XLON

29/11/2021

 15:28:05

438594154117272

112

10.6850

XLON

29/11/2021

 15:28:41

438594154117499

1,324

10.6800

XLON

29/11/2021

 15:28:49

438594154117539

155

10.6800

XLON

29/11/2021

 15:28:49

438594154117540

79

10.6800

BATE

29/11/2021

 15:28:49

030001EH8

814

10.6800

BATE

29/11/2021

 15:28:49

030001EH9

45

10.6800

XLON

29/11/2021

 15:29:18

438594154117640

1,250

10.6800

XLON

29/11/2021

 15:29:18

438594154117641

51

10.6800

BATE

29/11/2021

 15:29:18

030001EJP

441

10.6800

BATE

29/11/2021

 15:29:18

030001EJQ

380

10.6800

BATE

29/11/2021

 15:29:18

030001EJR

227

10.6750

CHIX

29/11/2021

 15:29:19

1300024SY

192

10.6800

XLON

29/11/2021

 15:29:54

438594154117833

447

10.6800

XLON

29/11/2021

 15:29:54

438594154117834

285

10.6800

XLON

29/11/2021

 15:29:54

438594154117835

59

10.6800

XLON

29/11/2021

 15:29:54

438594154117836

305

10.6800

XLON

29/11/2021

 15:29:54

438594154117837

733

10.6750

CHIX

29/11/2021

 15:29:58

1300024Y0

45

10.6750

XLON

29/11/2021

 15:30:31

438594154117995

200

10.6750

XLON

29/11/2021

 15:30:31

438594154117996

279

10.6750

XLON

29/11/2021

 15:30:31

438594154117997

182

10.6750

XLON

29/11/2021

 15:30:31

438594154117998

405

10.6750

XLON

29/11/2021

 15:30:31

438594154117999

107

10.6750

XLON

29/11/2021

 15:30:31

438594154118000

1,305

10.6650

CHIX

29/11/2021

 15:31:03

13000257T

785

10.6650

BATE

29/11/2021

 15:31:03

030001EUH

1,315

10.6650

XLON

29/11/2021

 15:31:03

438594154118186

255

10.6650

BATE

29/11/2021

 15:31:05

030001EUP

340

10.6650

BATE

29/11/2021

 15:31:05

030001EUQ

200

10.6650

XLON

29/11/2021

 15:31:45

438594154118351

304

10.6650

XLON

29/11/2021

 15:31:45

438594154118352

227

10.6650

XLON

29/11/2021

 15:31:45

438594154118353

143

10.6650

XLON

29/11/2021

 15:31:45

438594154118354

399

10.6650

XLON

29/11/2021

 15:31:45

438594154118355

16

10.6550

TRQX

29/11/2021

 15:31:53

438594086991573

662

10.6550

TRQX

29/11/2021

 15:31:53

438594086991576

545

10.6550

TRQX

29/11/2021

 15:31:58

438594086991593

12

10.6700

CHIX

29/11/2021

 15:32:19

1300025KR

490

10.6700

CHIX

29/11/2021

 15:32:19

1300025KS

253

10.6700

TRQX

29/11/2021

 15:32:19

438594086991716

51

10.6700

TRQX

29/11/2021

 15:32:19

438594086991717

80

10.6700

BATE

29/11/2021

 15:32:19

030001F4T

169

10.6700

BATE

29/11/2021

 15:32:19

030001F4U

48

10.6700

BATE

29/11/2021

 15:32:19

030001F4V

25

10.6700

XLON

29/11/2021

 15:32:22

438594154118639

280

10.6700

XLON

29/11/2021

 15:32:22

438594154118640

65

10.6700

XLON

29/11/2021

 15:32:22

438594154118641

418

10.6700

BATE

29/11/2021

 15:32:59

030001F7G

644

10.6750

CHIX

29/11/2021

 15:35:11

13000269F

52

10.6750

XLON

29/11/2021

 15:35:11

438594154119457

51

10.6700

CHIX

29/11/2021

 15:35:14

1300026AH

51

10.6700

CHIX

29/11/2021

 15:35:14

1300026AI

116

10.6700

CHIX

29/11/2021

 15:35:14

1300026AJ

31

10.6700

CHIX

29/11/2021

 15:35:14

1300026AK

43

10.6700

XLON

29/11/2021

 15:35:14

438594154119492

1,272

10.6700

XLON

29/11/2021

 15:35:14

438594154119493

49

10.6700

CHIX

29/11/2021

 15:35:14

1300026AL

20

10.6700

CHIX

29/11/2021

 15:35:14

1300026AM

418

10.6700

CHIX

29/11/2021

 15:35:14

1300026AN

579

10.6700

CHIX

29/11/2021

 15:35:14

1300026AO

965

10.6700

XLON

29/11/2021

 15:35:14

438594154119494

125

10.6700

XLON

29/11/2021

 15:35:14

438594154119495

225

10.6700

XLON

29/11/2021

 15:35:14

438594154119496

550

10.6700

BATE

29/11/2021

 15:35:14

030001FLI

383

10.6700

BATE

29/11/2021

 15:35:14

030001FLJ

26

10.6700

XLON

29/11/2021

 15:35:16

438594154119524

301

10.6700

XLON

29/11/2021

 15:35:16

438594154119525

6

10.6700

XLON

29/11/2021

 15:35:16

438594154119526

294

10.6700

XLON

29/11/2021

 15:35:16

438594154119527

388

10.6700

CHIX

29/11/2021

 15:35:16

1300026B8

55

10.6700

CHIX

29/11/2021

 15:35:16

1300026B9

491

10.6700

XLON

29/11/2021

 15:35:21

438594154119571

277

10.6700

XLON

29/11/2021

 15:35:21

438594154119572

530

10.6750

XLON

29/11/2021

 15:35:26

438594154119594

721

10.6750

XLON

29/11/2021

 15:35:26

438594154119595

200

10.6750

XLON

29/11/2021

 15:35:26

438594154119596

366

10.6750

XLON

29/11/2021

 15:35:26

438594154119597

194

10.6750

XLON

29/11/2021

 15:35:26

438594154119598

129

10.6750

XLON

29/11/2021

 15:35:26

438594154119599

1,023

10.6700

XLON

29/11/2021

 15:35:37

438594154119630

15

10.6650

BATE

29/11/2021

 15:35:56

030001FPF

42

10.6650

BATE

29/11/2021

 15:35:56

030001FPG

114

10.6650

BATE

29/11/2021

 15:35:56

030001FPH

219

10.6700

TRQX

29/11/2021

 15:35:56

438594086992585

739

10.6750

XLON

29/11/2021

 15:36:09

438594154119796

378

10.6750

XLON

29/11/2021

 15:36:09

438594154119797

832

10.6700

TRQX

29/11/2021

 15:36:10

438594086992664

92

10.6750

TRQX

29/11/2021

 15:36:10

438594086992665

53

10.6750

TRQX

29/11/2021

 15:36:10

438594086992666

196

10.6750

TRQX

29/11/2021

 15:36:10

438594086992667

348

10.6750

BATE

29/11/2021

 15:36:12

030001FQQ

301

10.6750

BATE

29/11/2021

 15:36:12

030001FQR

127

10.6750

BATE

29/11/2021

 15:36:12

030001FQS

34

10.6750

BATE

29/11/2021

 15:36:12

030001FQT

280

10.6750

BATE

29/11/2021

 15:36:17

030001FRB

92

10.6750

BATE

29/11/2021

 15:36:17

030001FRC

219

10.6750

BATE

29/11/2021

 15:36:17

030001FRD

11

10.6750

BATE

29/11/2021

 15:36:17

030001FRE

14

10.6750

BATE

29/11/2021

 15:36:17

030001FRF

11

10.6750

BATE

29/11/2021

 15:36:17

030001FRG

158

10.6700

XLON

29/11/2021

 15:36:17

438594154119850

346

10.6700

XLON

29/11/2021

 15:36:17

438594154119851

674

10.6700

BATE

29/11/2021

 15:36:22

030001FSU

876

10.6600

XLON

29/11/2021

 15:37:00

438594154120116

200

10.6600

XLON

29/11/2021

 15:37:00

438594154120117

262

10.6600

XLON

29/11/2021

 15:37:00

438594154120118

786

10.6550

CHIX

29/11/2021

 15:37:20

1300026VB

529

10.6550

CHIX

29/11/2021

 15:37:20

1300026VC

329

10.6550

XLON

29/11/2021

 15:37:31

438594154120285

53

10.6550

XLON

29/11/2021

 15:37:31

438594154120286

235

10.6550

XLON

29/11/2021

 15:37:31

438594154120287

767

10.6550

XLON

29/11/2021

 15:37:31

438594154120288

343

10.6550

BATE

29/11/2021

 15:37:41

030001G1N

1,006

10.6500

TRQX

29/11/2021

 15:37:43

438594086993138

589

10.6500

BATE

29/11/2021

 15:37:43

030001G20

277

10.6500

XLON

29/11/2021

 15:38:33

438594154120622

71

10.6450

BATE

29/11/2021

 15:38:57

030001GAB

287

10.6450

BATE

29/11/2021

 15:38:57

030001GAC

799

10.6450

BATE

29/11/2021

 15:38:57

030001GAD

875

10.6500

XLON

29/11/2021

 15:38:57

438594154120739

200

10.6500

XLON

29/11/2021

 15:38:57

438594154120740

220

10.6500

XLON

29/11/2021

 15:38:57

438594154120741

241

10.6500

XLON

29/11/2021

 15:38:57

438594154120742

547

10.6500

XLON

29/11/2021

 15:38:57

438594154120743

69

10.6500

XLON

29/11/2021

 15:38:57

438594154120744

250

10.6500

XLON

29/11/2021

 15:38:57

438594154120745

218

10.6450

BATE

29/11/2021

 15:39:03

030001GAP

110

10.6450

BATE

29/11/2021

 15:39:03

030001GAQ

135

10.6450

BATE

29/11/2021

 15:39:19

030001GCY

52

10.6450

BATE

29/11/2021

 15:39:19

030001GCZ

224

10.6450

BATE

29/11/2021

 15:39:19

030001GD0

421

10.6500

XLON

29/11/2021

 15:39:35

438594154120941

493

10.6500

XLON

29/11/2021

 15:39:41

438594154120951

460

10.6500

XLON

29/11/2021

 15:40:21

438594154121114

270

10.6500

CHIX

29/11/2021

 15:40:24

1300027MR

70

10.6500

CHIX

29/11/2021

 15:40:24

1300027MS

232

10.6500

CHIX

29/11/2021

 15:40:35

1300027NR

248

10.6500

CHIX

29/11/2021

 15:41:22

1300027W3

103

10.6500

CHIX

29/11/2021

 15:41:22

1300027W4

248

10.6500

CHIX

29/11/2021

 15:41:22

1300027W5

49

10.6450

XLON

29/11/2021

 15:41:22

438594154121474

756

10.6450

XLON

29/11/2021

 15:41:22

438594154121475

1,315

10.6450

XLON

29/11/2021

 15:41:22

438594154121462

437

10.6450

CHIX

29/11/2021

 15:41:22

1300027VR

167

10.6450

BATE

29/11/2021

 15:41:40

030001GQ5

500

10.6450

BATE

29/11/2021

 15:41:40

030001GQ6

74

10.6450

BATE

29/11/2021

 15:41:40

030001GQ7

101

10.6450

BATE

29/11/2021

 15:41:40

030001GQE

50

10.6450

BATE

29/11/2021

 15:41:40

030001GQF

72

10.6450

BATE

29/11/2021

 15:41:40

030001GQG

47

10.6450

BATE

29/11/2021

 15:41:40

030001GQH

500

10.6400

XLON

29/11/2021

 15:41:40

438594154121533

500

10.6400

XLON

29/11/2021

 15:41:40

438594154121534

315

10.6400

XLON

29/11/2021

 15:41:44

438594154121551

1,315

10.6450

XLON

29/11/2021

 15:43:13

438594154122028

882

10.6450

BATE

29/11/2021

 15:43:13

030001GY6

49

10.6450

XLON

29/11/2021

 15:43:13

438594154122029

1,238

10.6450

XLON

29/11/2021

 15:43:13

438594154122030

587

10.6450

BATE

29/11/2021

 15:43:14

030001GY9

230

10.6450

CHIX

29/11/2021

 15:43:14

13000288L

98

10.6500

XLON

29/11/2021

 15:44:20

438594154122414

289

10.6500

XLON

29/11/2021

 15:44:20

438594154122415

200

10.6500

XLON

29/11/2021

 15:44:20

438594154122416

235

10.6500

XLON

29/11/2021

 15:44:25

438594154122437

200

10.6500

XLON

29/11/2021

 15:44:25

438594154122438

197

10.6500

XLON

29/11/2021

 15:44:30

438594154122456

89

10.6500

XLON

29/11/2021

 15:44:30

438594154122457

481

10.6500

CHIX

29/11/2021

 15:45:00

1300028PI

110

10.6450

BATE

29/11/2021

 15:46:24

030001HJ5

51

10.6450

BATE

29/11/2021

 15:46:24

030001HJ6

510

10.6450

BATE

29/11/2021

 15:46:24

030001HJ7

83

10.6500

XLON

29/11/2021

 15:46:24

438594154122988

200

10.6500

XLON

29/11/2021

 15:46:24

438594154122989

228

10.6500

XLON

29/11/2021

 15:46:24

438594154122990

637

10.6500

XLON

29/11/2021

 15:46:24

438594154122991

30

10.6500

XLON

29/11/2021

 15:46:24

438594154122992

244

10.6500

XLON

29/11/2021

 15:46:24

438594154122993

326

10.6500

XLON

29/11/2021

 15:46:24

438594154122994

80

10.6450

XLON

29/11/2021

 15:46:29

438594154123075

22

10.6500

XLON

29/11/2021

 15:46:29

438594154123045

65

10.6500

XLON

29/11/2021

 15:46:29

438594154123046

301

10.6500

XLON

29/11/2021

 15:46:29

438594154123047

95

10.6500

XLON

29/11/2021

 15:46:29

438594154123048

503

10.6500

XLON

29/11/2021

 15:46:29

438594154123049

555

10.6500

XLON

29/11/2021

 15:46:29

438594154123050

259

10.6450

XLON

29/11/2021

 15:46:30

438594154123078

23

10.6450

CHIX

29/11/2021

 15:47:44

13000299C

100

10.6450

CHIX

29/11/2021

 15:47:44

13000299D

1,180

10.6450

CHIX

29/11/2021

 15:47:44

13000299E

209

10.6400

BATE

29/11/2021

 15:47:44

030001HPG

137

10.6450

BATE

29/11/2021

 15:47:44

030001HPH

235

10.6400

CHIX

29/11/2021

 15:47:44

13000299X

254

10.6450

CHIX

29/11/2021

 15:47:44

13000299Y

235

10.6450

CHIX

29/11/2021

 15:47:44

13000299Z

188

10.6450

CHIX

29/11/2021

 15:47:44

1300029A0

280

10.6450

CHIX

29/11/2021

 15:47:44

1300029A1

370

10.6500

CHIX

29/11/2021

 15:47:44

1300029A2

29

10.6500

CHIX

29/11/2021

 15:47:44

1300029A3

603

10.6400

XLON

29/11/2021

 15:47:44

438594154123486

622

10.6400

XLON

29/11/2021

 15:47:49

438594154123536

235

10.6400

XLON

29/11/2021

 15:47:49

438594154123537

577

10.6400

XLON

29/11/2021

 15:47:49

438594154123538

472

10.6400

XLON

29/11/2021

 15:47:54

438594154123544

200

10.6400

XLON

29/11/2021

 15:47:54

438594154123545

65

10.6400

XLON

29/11/2021

 15:47:54

438594154123546

235

10.6400

XLON

29/11/2021

 15:47:54

438594154123547

598

10.6400

XLON

29/11/2021

 15:47:54

438594154123548

235

10.6400

XLON

29/11/2021

 15:47:59

438594154123568

591

10.6400

XLON

29/11/2021

 15:47:59

438594154123569

200

10.6400

XLON

29/11/2021

 15:47:59

438594154123570

632

10.6300

CHIX

29/11/2021

 15:48:05

1300029CL

172

10.6300

XLON

29/11/2021

 15:48:14

438594154123698

81

10.6300

XLON

29/11/2021

 15:48:14

438594154123699

524

10.6300

XLON

29/11/2021

 15:48:57

438594154123989

133

10.6300

XLON

29/11/2021

 15:48:57

438594154123990

200

10.6300

XLON

29/11/2021

 15:48:57

438594154123991

214

10.6300

XLON

29/11/2021

 15:48:57

438594154123992

95

10.6300

XLON

29/11/2021

 15:49:04

438594154124015

200

10.6300

XLON

29/11/2021

 15:49:04

438594154124016

490

10.6300

XLON

29/11/2021

 15:49:04

438594154124017

551

10.6300

XLON

29/11/2021

 15:49:04

438594154124018

553

10.6300

XLON

29/11/2021

 15:49:45

438594154124193

448

10.6300

XLON

29/11/2021

 15:49:45

438594154124194

1,099

10.6300

BATE

29/11/2021

 15:49:51

030001I3M

44

10.6350

XLON

29/11/2021

 15:51:02

438594154124648

287

10.6350

XLON

29/11/2021

 15:51:02

438594154124649

90

10.6350

XLON

29/11/2021

 15:51:02

438594154124650

76

10.6350

XLON

29/11/2021

 15:51:02

438594154124651

66

10.6350

XLON

29/11/2021

 15:51:02

438594154124652

652

10.6350

XLON

29/11/2021

 15:51:02

438594154124653

628

10.6300

XLON

29/11/2021

 15:51:03

438594154124659

687

10.6300

XLON

29/11/2021

 15:51:03

438594154124660

226

10.6350

TRQX

29/11/2021

 15:51:03

438594086996743

168

10.6350

BATE

29/11/2021

 15:51:03

030001IAV

103

10.6350

BATE

29/11/2021

 15:51:03

030001IAW

267

10.6400

CHIX

29/11/2021

 15:51:03

130002A2N

232

10.6400

CHIX

29/11/2021

 15:51:03

130002A2O

259

10.6400

CHIX

29/11/2021

 15:51:03

130002A2P

20

10.6400

XLON

29/11/2021

 15:52:05

438594154125081

325

10.6400

XLON

29/11/2021

 15:53:32

438594154125557

703

10.6400

XLON

29/11/2021

 15:53:32

438594154125558

104

10.6400

XLON

29/11/2021

 15:53:32

438594154125559

183

10.6400

XLON

29/11/2021

 15:53:34

438594154125562

82

10.6400

XLON

29/11/2021

 15:53:44

438594154125602

1,315

10.6400

XLON

29/11/2021

 15:53:44

438594154125601

607

10.6400

XLON

29/11/2021

 15:53:44

438594154125603

385

10.6400

XLON

29/11/2021

 15:53:44

438594154125604

52

10.6400

XLON

29/11/2021

 15:53:44

438594154125605

189

10.6400

XLON

29/11/2021

 15:53:44

438594154125606

410

10.6400

XLON

29/11/2021

 15:53:49

438594154125611

90

10.6400

XLON

29/11/2021

 15:53:49

438594154125612

1,068

10.6400

XLON

29/11/2021

 15:54:09

438594154125733

351

10.6400

TRQX

29/11/2021

 15:54:09

438594086997591

178

10.6400

XLON

29/11/2021

 15:55:15

438594154126208

1,255

10.6550

BATE

29/11/2021

 15:56:05

030001J5P

618

10.6550

CHIX

29/11/2021

 15:56:05

130002BD9

697

10.6550

CHIX

29/11/2021

 15:56:05

130002BDA

681

10.6500

TRQX

29/11/2021

 15:56:05

438594086998179

237

10.6500

CHIX

29/11/2021

 15:56:05

130002BDE

250

10.6550

CHIX

29/11/2021

 15:56:05

130002BDF

237

10.6550

CHIX

29/11/2021

 15:56:05

130002BDG

280

10.6550

CHIX

29/11/2021

 15:56:05

130002BDH

210

10.6550

CHIX

29/11/2021

 15:56:05

130002BDJ

200

10.6550

XLON

29/11/2021

 15:56:05

438594154126560

240

10.6550

XLON

29/11/2021

 15:56:05

438594154126561

592

10.6550

XLON

29/11/2021

 15:56:05

438594154126562

283

10.6550

XLON

29/11/2021

 15:56:05

438594154126563

200

10.6550

XLON

29/11/2021

 15:56:10

438594154126602

238

10.6550

XLON

29/11/2021

 15:56:10

438594154126603

61

10.6550

XLON

29/11/2021

 15:56:15

438594154126628

197

10.6550

XLON

29/11/2021

 15:56:15

438594154126629

1,022

10.6500

XLON

29/11/2021

 15:56:24

438594154126676

499

10.6500

XLON

29/11/2021

 15:56:35

438594154126701

200

10.6500

XLON

29/11/2021

 15:56:35

438594154126702

473

10.6450

XLON

29/11/2021

 15:57:48

438594154127069

842

10.6450

XLON

29/11/2021

 15:57:48

438594154127070

200

10.6450

XLON

29/11/2021

 15:57:48

438594154127080

865

10.6450

XLON

29/11/2021

 15:57:48

438594154127081

41

10.6450

XLON

29/11/2021

 15:57:59

438594154127131

96

10.6450

XLON

29/11/2021

 15:57:59

438594154127132

784

10.6450

XLON

29/11/2021

 15:57:59

438594154127133

468

10.6450

XLON

29/11/2021

 15:57:59

438594154127134

200

10.6450

XLON

29/11/2021

 15:58:55

438594154127448

627

10.6450

XLON

29/11/2021

 15:58:55

438594154127449

15

10.6450

CHIX

29/11/2021

 15:58:55

130002C1G

1,010

10.6450

CHIX

29/11/2021

 16:00:12

130002CI7

1,101

10.6450

BATE

29/11/2021

 16:00:12

030001JUG

593

10.6400

TRQX

29/11/2021

 16:00:12

438594086999328

706

10.6400

TRQX

29/11/2021

 16:00:12

438594086999329

200

10.6450

XLON

29/11/2021

 16:00:12

438594154127861

242

10.6450

XLON

29/11/2021

 16:00:12

438594154127862

254

10.6450

XLON

29/11/2021

 16:00:12

438594154127863

169

10.6450

XLON

29/11/2021

 16:00:12

438594154127864

374

10.6450

XLON

29/11/2021

 16:00:12

438594154127865

76

10.6450

XLON

29/11/2021

 16:00:12

438594154127866

29

10.6350

XLON

29/11/2021

 16:00:13

438594154127871

281

10.6350

XLON

29/11/2021

 16:00:13

438594154127870

462

10.6500

XLON

29/11/2021

 16:00:30

438594154128114

1,334

10.6500

XLON

29/11/2021

 16:00:30

438594154128115

138

10.6500

XLON

29/11/2021

 16:01:09

438594154128458

200

10.6500

XLON

29/11/2021

 16:01:09

438594154128459

243

10.6450

XLON

29/11/2021

 16:01:28

438594154128528

1,072

10.6450

XLON

29/11/2021

 16:01:28

438594154128529

249

10.6500

CHIX

29/11/2021

 16:01:28

130002CWO

220

10.6500

CHIX

29/11/2021

 16:01:28

130002CWP

12

10.6500

CHIX

29/11/2021

 16:02:31

130002D71

134

10.6500

XLON

29/11/2021

 16:03:03

438594154129080

200

10.6500

XLON

29/11/2021

 16:03:03

438594154129081

17

10.6450

CHIX

29/11/2021

 16:03:04

130002DDB

401

10.6450

CHIX

29/11/2021

 16:03:04

130002DDC

134

10.6450

BATE

29/11/2021

 16:03:04

030001KIK

42

10.6450

BATE

29/11/2021

 16:03:04

030001KIL

411

10.6450

CHIX

29/11/2021

 16:03:04

130002DDD

227

10.6450

BATE

29/11/2021

 16:03:04

030001KIM

1,255

10.6450

XLON

29/11/2021

 16:03:04

438594154129128

60

10.6450

XLON

29/11/2021

 16:03:04

438594154129129

888

10.6450

BATE

29/11/2021

 16:03:04

030001KIN

321

10.6400

XLON

29/11/2021

 16:03:57

438594154129391

84

10.6400

XLON

29/11/2021

 16:03:57

438594154129392

84

10.6400

XLON

29/11/2021

 16:03:57

438594154129393

55

10.6400

XLON

29/11/2021

 16:03:57

438594154129394

113

10.6400

XLON

29/11/2021

 16:03:57

438594154129395

267

10.6400

BATE

29/11/2021

 16:03:57

030001KNA

268

10.6400

XLON

29/11/2021

 16:03:57

438594154129396

268

10.6400

TRQX

29/11/2021

 16:03:57

438594087000404

1,047

10.6400

TRQX

29/11/2021

 16:03:57

438594087000405

390

10.6400

XLON

29/11/2021

 16:03:57

438594154129397

256

10.6450

CHIX

29/11/2021

 16:03:57

130002DK3

245

10.6450

CHIX

29/11/2021

 16:03:57

130002DK4

42

10.6400

BATE

29/11/2021

 16:03:57

030001KNB

46

10.6400

XLON

29/11/2021

 16:03:57

438594154129407

200

10.6450

XLON

29/11/2021

 16:03:57

438594154129408

256

10.6450

XLON

29/11/2021

 16:03:57

438594154129409

71

10.6450

XLON

29/11/2021

 16:03:57

438594154129410

1,315

10.6450

XLON

29/11/2021

 16:03:57

438594154129385

1,315

10.6450

XLON

29/11/2021

 16:03:57

438594154129386

802

10.6350

CHIX

29/11/2021

 16:03:58

130002DKE

18

10.6400

XLON

29/11/2021

 16:04:08

438594154129470

1,342

10.6400

XLON

29/11/2021

 16:04:08

438594154129471

20

10.6400

XLON

29/11/2021

 16:04:08

438594154129472

801

10.6350

XLON

29/11/2021

 16:05:16

438594154129774

200

10.6350

XLON

29/11/2021

 16:05:16

438594154129775

252

10.6350

XLON

29/11/2021

 16:05:16

438594154129776

65

10.6350

XLON

29/11/2021

 16:05:21

438594154129793

348

10.6350

XLON

29/11/2021

 16:05:21

438594154129794

200

10.6350

XLON

29/11/2021

 16:05:21

438594154129795

300

10.6350

XLON

29/11/2021

 16:05:21

438594154129796

300

10.6350

XLON

29/11/2021

 16:05:21

438594154129797

49

10.6350

XLON

29/11/2021

 16:05:21

438594154129798

266

10.6350

CHIX

29/11/2021

 16:05:51

130002E0B

378

10.6350

CHIX

29/11/2021

 16:05:51

130002E0C

168

10.6350

CHIX

29/11/2021

 16:05:51

130002E0D

110

10.6350

CHIX

29/11/2021

 16:05:51

130002E0E

170

10.6350

CHIX

29/11/2021

 16:05:51

130002E0F

73

10.6350

CHIX

29/11/2021

 16:05:56

130002E0V

103

10.6350

CHIX

29/11/2021

 16:05:56

130002E0W

27

10.6350

CHIX

29/11/2021

 16:05:56

130002E0X

264

10.6350

CHIX

29/11/2021

 16:05:56

130002E0Y

16

10.6350

CHIX

29/11/2021

 16:05:56

130002E0Z

151

10.6350

XLON

29/11/2021

 16:05:58

438594154130010

200

10.6350

XLON

29/11/2021

 16:05:58

438594154130011

901

10.6350

XLON

29/11/2021

 16:05:58

438594154130012

112

10.6350

XLON

29/11/2021

 16:05:58

438594154130013

555

10.6350

XLON

29/11/2021

 16:06:36

438594154130274

240

10.6350

XLON

29/11/2021

 16:06:36

438594154130275

443

10.6350

XLON

29/11/2021

 16:06:36

438594154130276

1,253

10.6300

TRQX

29/11/2021

 16:06:41

438594087001162

990

10.6250

BATE

29/11/2021

 16:07:21

030001L9T

470

10.6250

XLON

29/11/2021

 16:07:21

438594154130527

586

10.6250

XLON

29/11/2021

 16:07:21

438594154130528

251

10.6250

TRQX

29/11/2021

 16:07:31

438594087001388

15

10.6250

BATE

29/11/2021

 16:07:43

030001LBL

228

10.6250

BATE

29/11/2021

 16:07:43

030001LBM

75

10.6250

BATE

29/11/2021

 16:07:43

030001LBN

38

10.6300

CHIX

29/11/2021

 16:09:45

130002EYQ

1,315

10.6300

XLON

29/11/2021

 16:09:45

438594154131308

1,006

10.6300

CHIX

29/11/2021

 16:09:45

130002EYR

362

10.6300

TRQX

29/11/2021

 16:09:45

438594087002089

65

10.6300

XLON

29/11/2021

 16:09:50

438594154131368

95

10.6300

XLON

29/11/2021

 16:09:50

438594154131369

36

10.6300

XLON

29/11/2021

 16:09:55

438594154131396

482

10.6300

XLON

29/11/2021

 16:09:55

438594154131397

1,273

10.6300

XLON

29/11/2021

 16:09:55

438594154131398

251

10.6300

XLON

29/11/2021

 16:09:55

438594154131399

873

10.6300

XLON

29/11/2021

 16:09:55

438594154131400

200

10.6300

XLON

29/11/2021

 16:09:55

438594154131401

152

10.6350

CHIX

29/11/2021

 16:10:39

130002F6J

14

10.6350

CHIX

29/11/2021

 16:10:39

130002F6K

3

10.6350

CHIX

29/11/2021

 16:10:39

130002F6L

210

10.6350

CHIX

29/11/2021

 16:10:39

130002F6M

445

10.6350

CHIX

29/11/2021

 16:10:39

130002F6N

112

10.6350

CHIX

29/11/2021

 16:10:39

130002F6O

1,315

10.6400

XLON

29/11/2021

 16:11:34

438594154132016

600

10.6400

CHIX

29/11/2021

 16:11:34

130002FHQ

48

10.6400

BATE

29/11/2021

 16:11:35

030001M2P

139

10.6400

BATE

29/11/2021

 16:11:40

030001M3E

468

10.6400

BATE

29/11/2021

 16:11:40

030001M3F

285

10.6400

BATE

29/11/2021

 16:11:45

030001M3K

456

10.6400

BATE

29/11/2021

 16:11:45

030001M3L

434

10.6400

XLON

29/11/2021

 16:14:16

438594154132817

366

10.6400

BATE

29/11/2021

 16:15:16

030001MR0

330

10.6400

XLON

29/11/2021

 16:15:36

438594154133375

217

10.6400

XLON

29/11/2021

 16:15:36

438594154133376

247

10.6400

XLON

29/11/2021

 16:15:36

438594154133377

517

10.6400

XLON

29/11/2021

 16:15:36

438594154133378

4

10.6400

XLON

29/11/2021

 16:15:36

438594154133379

201

10.6500

BATE

29/11/2021

 16:16:01

030001MWD

376

10.6500

XLON

29/11/2021

 16:16:01

438594154133503

20

10.6500

XLON

29/11/2021

 16:16:24

438594154133608

942

10.6500

CHIX

29/11/2021

 16:16:24

130002GL3

1,295

10.6500

XLON

29/11/2021

 16:16:24

438594154133609

500

10.6500

XLON

29/11/2021

 16:16:24

438594154133611

385

10.6500

BATE

29/11/2021

 16:16:24

030001MY9

460

10.6500

TRQX

29/11/2021

 16:16:24

438594087004114

373

10.6500

CHIX

29/11/2021

 16:16:24

130002GL2

1,315

10.6500

XLON

29/11/2021

 16:16:30

438594154133676

815

10.6500

XLON

29/11/2021

 16:16:30

438594154133675

1,072

10.6500

CHIX

29/11/2021

 16:16:30

130002GLY

170

10.6500

TRQX

29/11/2021

 16:16:30

438594087004135

1,194

10.6500

BATE

29/11/2021

 16:16:30

030001MYZ

93

10.6500

TRQX

29/11/2021

 16:16:30

438594087004136

340

10.6500

XLON

29/11/2021

 16:16:33

438594154133704

65

10.6500

XLON

29/11/2021

 16:16:33

438594154133705

12

10.6500

BATE

29/11/2021

 16:16:34

030001MZY

55

10.6500

BATE

29/11/2021

 16:16:34

030001MZZ

574

10.6500

TRQX

29/11/2021

 16:16:36

438594087004158

129

10.6500

XLON

29/11/2021

 16:16:38

438594154133750

133

10.6500

XLON

29/11/2021

 16:16:38

438594154133751

515

10.6500

XLON

29/11/2021

 16:16:38

438594154133752

477

10.6500

XLON

29/11/2021

 16:16:38

438594154133753

314

10.6500

CHIX

29/11/2021

 16:16:53

130002GPS

530

10.6500

XLON

29/11/2021

 16:16:53

438594154133816

176

10.6500

XLON

29/11/2021

 16:16:53

438594154133817

1,315

10.6500

XLON

29/11/2021

 16:16:53

438594154133819

609

10.6500

XLON

29/11/2021

 16:16:53

438594154133818

187

10.6500

CHIX

29/11/2021

 16:16:53

130002GPT

65

10.6500

CHIX

29/11/2021

 16:16:53

130002GPU

107

10.6500

CHIX

29/11/2021

 16:16:53

130002GPV

33

10.6500

CHIX

29/11/2021

 16:16:53

130002GPW

923

10.6500

CHIX

29/11/2021

 16:16:53

130002GPX

308

10.6500

TRQX

29/11/2021

 16:18:08

438594087004690

222

10.6450

XLON

29/11/2021

 16:18:08

438594154134347

28

10.6500

TRQX

29/11/2021

 16:18:13

438594087004743

251

10.6500

TRQX

29/11/2021

 16:18:13

438594087004744

453

10.6450

XLON

29/11/2021

 16:18:13

438594154134403

292

10.6500

BATE

29/11/2021

 16:18:21

030001NE5

40

10.6500

TRQX

29/11/2021

 16:18:21

438594087004802

60

10.6500

TRQX

29/11/2021

 16:18:21

438594087004803

419

10.6450

TRQX

29/11/2021

 16:18:23

438594087004811

640

10.6450

XLON

29/11/2021

 16:18:23

438594154134481

709

10.6450

XLON

29/11/2021

 16:18:24

438594154134482

200

10.6450

XLON

29/11/2021

 16:18:24

438594154134483

254

10.6450

XLON

29/11/2021

 16:18:24

438594154134484

65

10.6450

XLON

29/11/2021

 16:18:24

438594154134485

45

10.6450

TRQX

29/11/2021

 16:18:24

438594087004812

891

10.6450

TRQX

29/11/2021

 16:18:24

438594087004813

2

10.6450

XLON

29/11/2021

 16:18:29

438594154134543

200

10.6450

XLON

29/11/2021

 16:18:29

438594154134544

244

10.6450

XLON

29/11/2021

 16:18:29

438594154134545

273

10.6450

XLON

29/11/2021

 16:18:29

438594154134546

687

10.6450

XLON

29/11/2021

 16:18:29

438594154134547

145

10.6400

XLON

29/11/2021

 16:18:29

438594154134550

1,315

10.6400

XLON

29/11/2021

 16:18:52

438594154134666

65

10.6400

XLON

29/11/2021

 16:18:52

438594154134669

475

10.6400

XLON

29/11/2021

 16:19:02

438594154134712

244

10.6400

XLON

29/11/2021

 16:19:09

438594154134777

200

10.6400

XLON

29/11/2021

 16:19:09

438594154134778

204

10.6400

XLON

29/11/2021

 16:19:22

438594154134886

65

10.6400

XLON

29/11/2021

 16:19:22

438594154134887

317

10.6400

XLON

29/11/2021

 16:19:27

438594154134927

82

10.6400

XLON

29/11/2021

 16:19:32

438594154134958

722

10.6400

CHIX

29/11/2021

 16:19:32

130002HEW

183

10.6400

CHIX

29/11/2021

 16:19:32

130002HEX

57

10.6400

XLON

29/11/2021

 16:19:37

438594154134981

118

10.6400

XLON

29/11/2021

 16:20:02

438594154135174

200

10.6400

XLON

29/11/2021

 16:20:02

438594154135175

261

10.6400

XLON

29/11/2021

 16:20:02

438594154135176

764

10.6400

XLON

29/11/2021

 16:20:02

438594154135177

138

10.6450

BATE

29/11/2021

 16:21:24

030001O88

13

10.6450

BATE

29/11/2021

 16:21:24

030001O89

203

10.6450

BATE

29/11/2021

 16:21:24

030001O8A

158

10.6450

BATE

29/11/2021

 16:21:29

030001O90

247

10.6450

BATE

29/11/2021

 16:21:29

030001O91

242

10.6450

XLON

29/11/2021

 16:21:38

438594154136084

11

10.6450

BATE

29/11/2021

 16:21:38

030001OA4

483

10.6450

BATE

29/11/2021

 16:21:38

030001OA5

269

10.6450

CHIX

29/11/2021

 16:21:38

130002I7X

376

10.6450

CHIX

29/11/2021

 16:22:23

130002IFI

32

10.6450

CHIX

29/11/2021

 16:22:23

130002IFJ

710

10.6450

CHIX

29/11/2021

 16:22:23

130002IFK

1,315

10.6450

XLON

29/11/2021

 16:22:23

438594154136378

1,315

10.6450

XLON

29/11/2021

 16:22:23

438594154136379

200

10.6450

XLON

29/11/2021

 16:22:23

438594154136385

738

10.6450

XLON

29/11/2021

 16:22:23

438594154136386

242

10.6450

XLON

29/11/2021

 16:22:23

438594154136387

561

10.6450

CHIX

29/11/2021

 16:22:23

130002IFN

147

10.6450

XLON

29/11/2021

 16:22:28

438594154136405

7

10.6450

XLON

29/11/2021

 16:22:28

438594154136406

500

10.6450

BATE

29/11/2021

 16:23:07

030001ON7

657

10.6450

BATE

29/11/2021

 16:23:07

030001ON8

15

10.6450

XLON

29/11/2021

 16:23:07

438594154136712

732

10.6450

XLON

29/11/2021

 16:23:07

438594154136718

568

10.6450

XLON

29/11/2021

 16:23:07

438594154136719

417

10.6450

XLON

29/11/2021

 16:23:09

438594154136758

128

10.6400

TRQX

29/11/2021

 16:24:01

438594087006803

472

10.6400

TRQX

29/11/2021

 16:24:01

438594087006804

316

10.6400

XLON

29/11/2021

 16:24:01

438594154137125

707

10.6400

TRQX

29/11/2021

 16:24:01

438594087006807

999

10.6400

XLON

29/11/2021

 16:24:01

438594154137126

381

10.6450

BATE

29/11/2021

 16:24:01

030001OTY

90

10.6450

BATE

29/11/2021

 16:24:01

030001OTZ

12

10.6450

BATE

29/11/2021

 16:24:01

030001OU0

27

10.6450

BATE

29/11/2021

 16:24:01

030001OU1

744

10.6450

CHIX

29/11/2021

 16:24:01

130002IUQ

1,195

10.6450

BATE

29/11/2021

 16:24:01

030001OTT

708

10.6450

XLON

29/11/2021

 16:24:01

438594154137115

290

10.6450

XLON

29/11/2021

 16:24:01

438594154137116

249

10.6450

XLON

29/11/2021

 16:24:01

438594154137117

68

10.6450

XLON

29/11/2021

 16:24:01

438594154137118

297

10.6400

XLON

29/11/2021

 16:24:02

438594154137144

270

10.6400

XLON

29/11/2021

 16:24:08

438594154137192

117

10.6450

BATE

29/11/2021

 16:24:09

030001OVW

12

10.6450

BATE

29/11/2021

 16:24:09

030001OVX

182

10.6450

BATE

29/11/2021

 16:24:09

030001OVY

411

10.6450

CHIX

29/11/2021

 16:24:35

130002J2A

110

10.6450

CHIX

29/11/2021

 16:24:35

130002J2B

246

10.6450

CHIX

29/11/2021

 16:24:35

130002J2C

137

10.6450

CHIX

29/11/2021

 16:24:35

130002J2D

90

10.6450

CHIX

29/11/2021

 16:24:35

130002J2E

396

10.6450

CHIX

29/11/2021

 16:24:35

130002J2F

242

10.6450

CHIX

29/11/2021

 16:24:35

130002J2G

250

10.6400

XLON

29/11/2021

 16:25:18

438594154137818

644

10.6400

XLON

29/11/2021

 16:25:18

438594154137819

200

10.6400

XLON

29/11/2021

 16:25:18

438594154137820

242

10.6400

XLON

29/11/2021

 16:25:18

438594154137821

995

10.6400

XLON

29/11/2021

 16:25:18

438594154137822

225

10.6400

XLON

29/11/2021

 16:25:18

438594154137823

315

10.6350

BATE

29/11/2021

 16:25:19

030001P6M

463

10.6400

BATE

29/11/2021

 16:26:43

030001PJX

1,315

10.6400

TRQX

29/11/2021

 16:26:43

438594087007761

1,315

10.6400

XLON

29/11/2021

 16:26:43

438594154138416

500

10.6400

CHIX

29/11/2021

 16:26:43

130002JRM

249

10.6400

CHIX

29/11/2021

 16:26:43

130002JRN

229

10.6400

CHIX

29/11/2021

 16:26:43

130002JRO

249

10.6400

XLON

29/11/2021

 16:26:43

438594154138417

280

10.6400

XLON

29/11/2021

 16:26:43

438594154138418

176

10.6400

XLON

29/11/2021

 16:26:43

438594154138419

200

10.6400

XLON

29/11/2021

 16:26:43

438594154138420

687

10.6400

XLON

29/11/2021

 16:26:43

438594154138421

265

10.6400

XLON

29/11/2021

 16:26:43

438594154138422

843

10.6400

XLON

29/11/2021

 16:26:43

438594154138423

1,315

10.6400

XLON

29/11/2021

 16:28:03

438594154138971

1,315

10.6400

XLON

29/11/2021

 16:28:04

438594154138986

1,315

10.6400

XLON

29/11/2021

 16:28:04

438594154138985

1,278

10.6400

TRQX

29/11/2021

 16:28:04

438594087008218

550

10.6450

BATE

29/11/2021

 16:28:04

030001PXX

193

10.6450

BATE

29/11/2021

 16:28:04

030001PXY

289

10.6450

BATE

29/11/2021

 16:28:04

030001PXZ

1,315

10.6400

TRQX

29/11/2021

 16:28:23

438594087008348

210

10.6450

BATE

29/11/2021

 16:28:23

030001Q0E

381

10.6450

BATE

29/11/2021

 16:28:23

030001Q0F

1,315

10.6400

XLON

29/11/2021

 16:28:26

438594154139257

1,315

10.6400

XLON

29/11/2021

 16:28:26

438594154139258

1,311

10.6400

CHIX

29/11/2021

 16:28:26

130002KBF

1,315

10.6350

XLON

29/11/2021

 16:28:27

438594154139272

990

10.6350

BATE

29/11/2021

 16:28:27

030001Q0R

420

10.6350

XLON

29/11/2021

 16:28:27

438594154139277

895

10.6350

XLON

29/11/2021

 16:28:27

438594154139278

674

10.6350

XLON

29/11/2021

 16:28:28

438594154139288

641

10.6350

XLON

29/11/2021

 16:28:28

438594154139289

1,315

10.6350

XLON

29/11/2021

 16:28:28

438594154139290

266

10.6350

XLON

29/11/2021

 16:28:30

438594154139325

6

10.6350

XLON

29/11/2021

 16:28:30

438594154139328

5

10.6350

CHIX

29/11/2021

 16:28:34

130002KDA

240

10.6350

XLON

29/11/2021

 16:28:56

438594154139624

200

10.6350

XLON

29/11/2021

 16:28:56

438594154139625

256

10.6350

XLON

29/11/2021

 16:28:56

438594154139626

267

10.6350

XLON

29/11/2021

 16:28:56

438594154139627

724

10.6350

XLON

29/11/2021

 16:28:56

438594154139628

999

10.6350

XLON

29/11/2021

 16:28:56

438594154139629

104

10.6350

XLON

29/11/2021

 16:28:57

438594154139647

256

10.6350

CHIX

29/11/2021

 16:28:57

130002KJ1

308

10.6350

XLON

29/11/2021

 16:29:02

438594154139721

200

10.6350

XLON

29/11/2021

 16:29:02

438594154139722

990

10.6350

XLON

29/11/2021

 16:29:02

438594154139723

256

10.6350

XLON

29/11/2021

 16:29:02

438594154139724

268

10.6350

XLON

29/11/2021

 16:29:02

438594154139725

411

10.6350

CHIX

29/11/2021

 16:29:02

130002KKY

256

10.6350

CHIX

29/11/2021

 16:29:02

130002KKZ

135

10.6350

TRQX

29/11/2021

 16:29:02

438594087008623

146

10.6350

CHIX

29/11/2021

 16:29:02

130002KL1

256

10.6350

CHIX

29/11/2021

 16:29:03

130002KL5

155

10.6350

CHIX

29/11/2021

 16:29:03

130002KL6

78

10.6350

TRQX

29/11/2021

 16:29:04

438594087008639

254

10.6350

TRQX

29/11/2021

 16:29:04

438594087008640

261

10.6350

TRQX

29/11/2021

 16:29:04

438594087008641

261

10.6350

TRQX

29/11/2021

 16:29:05

438594087008652

112

10.6350

TRQX

29/11/2021

 16:29:06

438594087008669

45

10.6350

TRQX

29/11/2021

 16:29:06

438594087008670

261

10.6350

TRQX

29/11/2021

 16:29:06

438594087008665

18

10.6350

TRQX

29/11/2021

 16:29:08

438594087008677

200

10.6300

XLON

29/11/2021

 16:29:10

438594154139873

255

10.6300

XLON

29/11/2021

 16:29:11

438594154139885

71

10.6250

BATE

29/11/2021

 16:29:19

030001QD4

280

10.6250

BATE

29/11/2021

 16:29:19

030001QD5

49

10.6250

BATE

29/11/2021

 16:29:20

030001QDF

347

10.6250

BATE

29/11/2021

 16:29:20

030001QDE

280

10.6250

BATE

29/11/2021

 16:29:22

030001QE9

382

10.6250

BATE

29/11/2021

 16:29:23

030001QEK

202

10.6250

BATE

29/11/2021

 16:29:23

030001QEL

57

10.6250

BATE

29/11/2021

 16:29:23

030001QEM

40

10.6250

BATE

29/11/2021

 16:29:23

030001QEO

103

10.6250

BATE

29/11/2021

 16:29:23

030001QEP

57

10.6250

BATE

29/11/2021

 16:29:23

030001QEQ

55

10.6250

BATE

29/11/2021

 16:29:23

030001QER

18

10.6250

BATE

29/11/2021

 16:29:23

030001QES

57

10.6250

BATE

29/11/2021

 16:29:23

030001QET

382

10.6200

BATE

29/11/2021

 16:29:25

030001QF6

2

10.6200

BATE

29/11/2021

 16:29:25

030001QF8

210

10.6200

BATE

29/11/2021

 16:29:27

030001QFM

78

10.6200

BATE

29/11/2021

 16:29:27

030001QFO

117

10.6200

BATE

29/11/2021

 16:29:27

030001QFP

68

10.6200

BATE

29/11/2021

 16:29:27

030001QFQ

80

10.6200

BATE

29/11/2021

 16:29:27

030001QFT

100

10.6200

BATE

29/11/2021

 16:29:27

030001QFU

319

10.6200

BATE

29/11/2021

 16:29:27

030001QFV

210

10.6200

BATE

29/11/2021

 16:29:30

030001QH3

12

10.6200

BATE

29/11/2021

 16:29:32

030001QHI

212

10.6200

BATE

29/11/2021

 16:29:33

030001QHP

85

10.6200

BATE

29/11/2021

 16:29:36

030001QID

34

10.6200

BATE

29/11/2021

 16:29:36

030001QIF

14

10.6200

BATE

29/11/2021

 16:29:36

030001QII

26

10.6200

BATE

29/11/2021

 16:29:40

030001QJT

28

10.6200

BATE

29/11/2021

 16:29:40

030001QJW

123

10.6200

BATE

29/11/2021

 16:29:40

030001QJZ

49

10.6200

BATE

29/11/2021

 16:29:40

030001QK3

1

10.6200

BATE

29/11/2021

 16:29:40

030001QK5

19

10.6200

BATE

29/11/2021

 16:29:40

030001QK6

8

10.6200

BATE

29/11/2021

 16:29:41

030001QK8

56

10.6150

TRQX

29/11/2021

 16:29:52

438594087008986

22

10.6150

TRQX

29/11/2021

 16:29:52

438594087008988

9

10.6150

TRQX

29/11/2021

 16:29:52

438594087008989

2

10.6150

TRQX

29/11/2021

 16:29:52

438594087008992

 

 

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
 
 
POSDKCBKFBDDADB

Companies

WPP (WPP)
UK 100

Latest directors dealings