Transaction in Own Shares

RNS Number : 1192O
WPP PLC
05 October 2021
 

WPP plc




ISIN: JE00B8KF9B49




05/10/2021










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






The Company announces that on 05/10/2021 it has purchased a total of 249,300 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

174,294

16,088

39,143

19,775

Highest price paid (per ordinary share)

10.055

10.050

10.045

10.040

Lowest price paid (per ordinary share)

9.882

9.898

9.860

9.884

Volume weighted average price paid (per ordinary share)

9.9490

9.9806

9.9482

9.9348












The purchases form part of the Company's share buyback programme announced on 5th August 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,253,001,235 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,182,511,282 ordinary shares.



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93














Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

100

9.908

BATE

05/10/2021

07:11:34

00280418507EXPA1

100

9.908

BATE

05/10/2021

07:11:43

00280418539EXPA1

1

9.912

BATE

05/10/2021

07:18:14

00280419929EXPA1

36

9.910

BATE

05/10/2021

07:21:31

00280420705EXPA1

71

9.898

BATE

05/10/2021

07:27:44

00280422264EXPA1

168

9.908

BATE

05/10/2021

07:37:09

00280425393EXPA1

31

9.906

BATE

05/10/2021

07:43:53

00280427987EXPA1

89

9.912

BATE

05/10/2021

08:07:30

00280435701EXPA1

361

9.918

BATE

05/10/2021

08:09:55

00280436537EXPA1

100

9.910

BATE

05/10/2021

08:54:17

00280449311EXPA1

329

9.908

BATE

05/10/2021

08:55:24

00280449567EXPA1

89

9.908

BATE

05/10/2021

09:00:29

00280451005EXPA1

100

9.928

BATE

05/10/2021

09:07:35

00280453243EXPA1

100

9.916

BATE

05/10/2021

09:50:11

00280464711EXPA1

369

9.924

BATE

05/10/2021

09:50:44

00280464806EXPA1

900

9.924

BATE

05/10/2021

09:50:44

00280464807EXPA1

210

9.924

BATE

05/10/2021

09:50:44

00280464808EXPA1

96

9.906

BATE

05/10/2021

10:09:59

00280470168EXPA1

773

9.916

BATE

05/10/2021

10:29:23

00280474552EXPA1

48

9.912

BATE

05/10/2021

10:34:28

00280475580EXPA1

500

9.912

BATE

05/10/2021

10:34:28

00280475582EXPA1

90

9.912

BATE

05/10/2021

10:34:28

00280475583EXPA1

152

9.912

BATE

05/10/2021

10:34:28

00280475584EXPA1

89

9.954

BATE

05/10/2021

11:23:19

00280486193EXPA1

143

9.954

BATE

05/10/2021

11:23:19

00280486194EXPA1

93

9.954

BATE

05/10/2021

11:23:19

00280486195EXPA1

557

9.954

BATE

05/10/2021

11:23:19

00280486196EXPA1

66

9.966

BATE

05/10/2021

11:53:39

00280492090EXPA1

167

9.968

BATE

05/10/2021

12:01:53

00280494321EXPA1

251

9.962

BATE

05/10/2021

12:30:50

00280503313EXPA1

398

9.962

BATE

05/10/2021

12:30:50

00280503314EXPA1

52

9.964

BATE

05/10/2021

12:35:35

00280505126EXPA1

500

9.964

BATE

05/10/2021

12:35:35

00280505127EXPA1

64

9.964

BATE

05/10/2021

12:35:35

00280505129EXPA1

22

9.964

BATE

05/10/2021

12:35:35

00280505130EXPA1

102

9.946

BATE

05/10/2021

13:05:11

00280514678EXPA1

122

9.948

BATE

05/10/2021

13:10:37

00280516461EXPA1

1100

9.944

BATE

05/10/2021

13:32:58

00280527992EXPA1

138

9.944

BATE

05/10/2021

13:32:58

00280527993EXPA1

53

9.944

BATE

05/10/2021

13:32:58

00280527994EXPA1

23

9.944

BATE

05/10/2021

13:32:58

00280527995EXPA1

62

9.940

BATE

05/10/2021

13:44:13

00280534997EXPA1

229

10.005

BATE

05/10/2021

14:22:38

00280557963EXPA1

419

10.030

BATE

05/10/2021

14:52:09

00280577313EXPA1

66

10.030

BATE

05/10/2021

14:52:09

00280577315EXPA1

100

10.030

BATE

05/10/2021

14:52:09

00280577318EXPA1

235

10.030

BATE

05/10/2021

14:53:25

00280578234EXPA1

193

10.040

BATE

05/10/2021

15:01:40

00280584652EXPA1

710

10.040

BATE

05/10/2021

15:01:40

00280584653EXPA1

80

10.040

BATE

05/10/2021

15:01:40

00280584654EXPA1

155

10.040

BATE

05/10/2021

15:01:40

00280584655EXPA1

51

10.040

BATE

05/10/2021

15:01:40

00280584656EXPA1

184

10.040

BATE

05/10/2021

15:01:40

00280584657EXPA1

149

10.035

BATE

05/10/2021

15:02:53

00280585343EXPA1

812

10.035

BATE

05/10/2021

15:02:53

00280585344EXPA1

16

10.035

BATE

05/10/2021

15:06:53

00280588218EXPA1

249

10.040

BATE

05/10/2021

15:06:55

00280588239EXPA1

1000

10.040

BATE

05/10/2021

15:06:55

00280588240EXPA1

500

10.040

BATE

05/10/2021

15:06:55

00280588241EXPA1

320

10.040

BATE

05/10/2021

15:06:55

00280588242EXPA1

131

10.040

BATE

05/10/2021

15:08:51

00280589563EXPA1

3

10.050

BATE

05/10/2021

15:10:18

00280590521EXPA1

51

10.050

BATE

05/10/2021

15:10:18

00280590522EXPA1

279

10.050

BATE

05/10/2021

15:10:18

00280590523EXPA1

311

10.050

BATE

05/10/2021

15:10:18

00280590524EXPA1

370

10.040

BATE

05/10/2021

15:15:55

00280594978EXPA1

156

10.040

BATE

05/10/2021

15:15:55

00280594979EXPA1

48

10.040

BATE

05/10/2021

15:16:20

00280595386EXPA1

82

10.040

BATE

05/10/2021

15:23:56

00280602396EXPA1

374

10.040

BATE

05/10/2021

15:24:22

00280602716EXPA1

84

9.860

CHIX

05/10/2021

07:02:32

00280416356EXPA1

82

9.864

CHIX

05/10/2021

07:02:35

00280416359EXPA1

460

9.886

CHIX

05/10/2021

07:06:06

00280417202EXPA1

546

9.884

CHIX

05/10/2021

07:06:06

00280417205EXPA1

150

9.882

CHIX

05/10/2021

07:06:27

00280417350EXPA1

549

9.894

CHIX

05/10/2021

07:10:04

00280418187EXPA1

357

9.904

CHIX

05/10/2021

07:10:22

00280418236EXPA1

10

9.902

CHIX

05/10/2021

07:11:25

00280418465EXPA1

63

9.906

CHIX

05/10/2021

07:13:50

00280418969EXPA1

145

9.908

CHIX

05/10/2021

07:14:17

00280419055EXPA1

700

9.908

CHIX

05/10/2021

07:14:17

00280419056EXPA1

290

9.906

CHIX

05/10/2021

07:16:14

00280419538EXPA1

221

9.920

CHIX

05/10/2021

07:25:43

00280421777EXPA1

140

9.900

CHIX

05/10/2021

07:27:24

00280422163EXPA1

700

9.908

CHIX

05/10/2021

07:28:02

00280422350EXPA1

130

9.908

CHIX

05/10/2021

07:28:02

00280422351EXPA1

149

9.910

CHIX

05/10/2021

07:29:44

00280422815EXPA1

148

9.908

CHIX

05/10/2021

07:30:15

00280422989EXPA1

32

9.898

CHIX

05/10/2021

07:31:29

00280423498EXPA1

306

9.900

CHIX

05/10/2021

07:31:38

00280423545EXPA1

53

9.900

CHIX

05/10/2021

07:31:38

00280423546EXPA1

121

9.900

CHIX

05/10/2021

07:31:38

00280423547EXPA1

198

9.906

CHIX

05/10/2021

07:36:20

00280425124EXPA1

207

9.906

CHIX

05/10/2021

07:36:23

00280425137EXPA1

129

9.908

CHIX

05/10/2021

07:37:33

00280425478EXPA1

7

9.906

CHIX

05/10/2021

07:39:12

00280426211EXPA1

133

9.908

CHIX

05/10/2021

07:39:57

00280426568EXPA1

137

9.900

CHIX

05/10/2021

07:44:38

00280428182EXPA1

483

9.900

CHIX

05/10/2021

07:45:00

00280428295EXPA1

149

9.900

CHIX

05/10/2021

07:45:00

00280428296EXPA1

476

9.922

CHIX

05/10/2021

07:49:31

00280430043EXPA1

186

9.918

CHIX

05/10/2021

07:55:34

00280431821EXPA1

147

9.912

CHIX

05/10/2021

07:58:23

00280432666EXPA1

168

9.914

CHIX

05/10/2021

07:59:48

00280433141EXPA1

168

9.914

CHIX

05/10/2021

07:59:51

00280433178EXPA1

300

9.912

CHIX

05/10/2021

07:59:56

00280433231EXPA1

173

9.912

CHIX

05/10/2021

08:00:27

00280433429EXPA1

890

9.912

CHIX

05/10/2021

08:00:27

00280433430EXPA1

102

9.912

CHIX

05/10/2021

08:07:30

00280435698EXPA1

82

9.918

CHIX

05/10/2021

08:08:42

00280436107EXPA1

573

9.918

CHIX

05/10/2021

08:09:23

00280436310EXPA1

87

9.918

CHIX

05/10/2021

08:09:23

00280436311EXPA1

67

9.918

CHIX

05/10/2021

08:09:55

00280436533EXPA1

600

9.918

CHIX

05/10/2021

08:09:55

00280436534EXPA1

394

9.918

CHIX

05/10/2021

08:09:55

00280436535EXPA1

117

9.918

CHIX

05/10/2021

08:09:55

00280436536EXPA1

147

9.886

CHIX

05/10/2021

08:29:35

00280442168EXPA1

122

9.908

CHIX

05/10/2021

08:54:13

00280449300EXPA1

272

9.908

CHIX

05/10/2021

08:54:48

00280449495EXPA1

1070

9.908

CHIX

05/10/2021

08:55:24

00280449568EXPA1

105

9.906

CHIX

05/10/2021

09:02:33

00280451547EXPA1

400

9.928

CHIX

05/10/2021

09:07:35

00280453245EXPA1

442

9.924

CHIX

05/10/2021

09:11:36

00280454433EXPA1

200

9.924

CHIX

05/10/2021

09:16:00

00280455684EXPA1

47

9.924

CHIX

05/10/2021

09:16:00

00280455685EXPA1

65

9.924

CHIX

05/10/2021

09:16:00

00280455686EXPA1

210

9.898

CHIX

05/10/2021

09:29:18

00280459301EXPA1

270

9.898

CHIX

05/10/2021

09:34:30

00280460762EXPA1

98

9.904

CHIX

05/10/2021

09:38:59

00280461931EXPA1

87

9.914

CHIX

05/10/2021

09:48:09

00280464285EXPA1

400

9.914

CHIX

05/10/2021

09:48:09

00280464286EXPA1

200

9.914

CHIX

05/10/2021

09:48:09

00280464287EXPA1

210

9.916

CHIX

05/10/2021

09:59:10

00280467384EXPA1

142

9.906

CHIX

05/10/2021

10:09:59

00280470167EXPA1

76

9.906

CHIX

05/10/2021

10:09:59

00280470169EXPA1

478

9.912

CHIX

05/10/2021

10:13:02

00280470845EXPA1

467

9.908

CHIX

05/10/2021

10:19:15

00280472430EXPA1

27

9.918

CHIX

05/10/2021

10:26:19

00280473939EXPA1

109

9.918

CHIX

05/10/2021

10:26:19

00280473941EXPA1

23

9.914

CHIX

05/10/2021

10:29:23

00280474550EXPA1

27

9.918

CHIX

05/10/2021

10:58:23

00280480696EXPA1

1086

9.918

CHIX

05/10/2021

11:01:26

00280481481EXPA1

366

9.956

CHIX

05/10/2021

11:34:43

00280488498EXPA1

362

9.972

CHIX

05/10/2021

11:42:51

00280490030EXPA1

87

9.976

CHIX

05/10/2021

11:43:43

00280490178EXPA1

285

9.976

CHIX

05/10/2021

11:43:43

00280490179EXPA1

8

9.958

CHIX

05/10/2021

12:08:22

00280495984EXPA1

159

9.962

CHIX

05/10/2021

12:12:29

00280497253EXPA1

290

9.962

CHIX

05/10/2021

12:12:29

00280497254EXPA1

301

9.948

CHIX

05/10/2021

12:22:46

00280500742EXPA1

321

9.958

CHIX

05/10/2021

12:27:46

00280502405EXPA1

413

9.962

CHIX

05/10/2021

12:41:40

00280507210EXPA1

262

9.950

CHIX

05/10/2021

12:55:47

00280511638EXPA1

530

9.958

CHIX

05/10/2021

12:58:47

00280512636EXPA1

44

9.946

CHIX

05/10/2021

13:05:11

00280514679EXPA1

443

9.950

CHIX

05/10/2021

13:07:50

00280515604EXPA1

23

9.950

CHIX

05/10/2021

13:12:22

00280517134EXPA1

293

9.950

CHIX

05/10/2021

13:12:22

00280517135EXPA1

47

9.950

CHIX

05/10/2021

13:12:22

00280517136EXPA1

42

9.950

CHIX

05/10/2021

13:12:22

00280517137EXPA1

360

9.966

CHIX

05/10/2021

13:19:54

00280519885EXPA1

198

9.962

CHIX

05/10/2021

13:24:17

00280521720EXPA1

246

9.948

CHIX

05/10/2021

13:28:43

00280523924EXPA1

500

9.946

CHIX

05/10/2021

13:30:57

00280526369EXPA1

251

9.946

CHIX

05/10/2021

13:30:57

00280526370EXPA1

200

9.946

CHIX

05/10/2021

13:30:57

00280526371EXPA1

300

9.946

CHIX

05/10/2021

13:30:57

00280526372EXPA1

151

9.946

CHIX

05/10/2021

13:30:57

00280526373EXPA1

123

9.956

CHIX

05/10/2021

13:34:59

00280529461EXPA1

351

9.956

CHIX

05/10/2021

13:34:59

00280529462EXPA1

65

9.946

CHIX

05/10/2021

13:40:19

00280533169EXPA1

400

9.946

CHIX

05/10/2021

13:40:19

00280533172EXPA1

157

9.944

CHIX

05/10/2021

13:41:46

00280533845EXPA1

300

9.944

CHIX

05/10/2021

13:41:46

00280533846EXPA1

300

9.940

CHIX

05/10/2021

13:44:13

00280534999EXPA1

200

9.940

CHIX

05/10/2021

13:44:13

00280535000EXPA1

121

9.940

CHIX

05/10/2021

13:44:13

00280535001EXPA1

200

9.938

CHIX

05/10/2021

13:45:10

00280535578EXPA1

500

9.938

CHIX

05/10/2021

13:45:10

00280535579EXPA1

233

9.948

CHIX

05/10/2021

13:55:07

00280541062EXPA1

65

9.948

CHIX

05/10/2021

13:55:07

00280541063EXPA1

65

9.948

CHIX

05/10/2021

13:56:48

00280542167EXPA1

500

9.940

CHIX

05/10/2021

14:00:32

00280544225EXPA1

213

9.940

CHIX

05/10/2021

14:00:32

00280544226EXPA1

313

9.956

CHIX

05/10/2021

14:04:29

00280546566EXPA1

359

9.964

CHIX

05/10/2021

14:06:48

00280548025EXPA1

388

9.984

CHIX

05/10/2021

14:09:10

00280549527EXPA1

1048

9.984

CHIX

05/10/2021

14:09:11

00280549532EXPA1

548

9.984

CHIX

05/10/2021

14:09:11

00280549534EXPA1

300

9.986

CHIX

05/10/2021

14:15:43

00280553325EXPA1

72

10.000

CHIX

05/10/2021

14:18:25

00280555074EXPA1

394

10.000

CHIX

05/10/2021

14:18:25

00280555077EXPA1

25

10.000

CHIX

05/10/2021

14:18:25

00280555078EXPA1

82

10.005

CHIX

05/10/2021

14:20:48

00280556680EXPA1

65

10.005

CHIX

05/10/2021

14:22:38

00280557961EXPA1

400

10.005

CHIX

05/10/2021

14:22:38

00280557965EXPA1

194

10.005

CHIX

05/10/2021

14:22:38

00280557966EXPA1

101

10.010

CHIX

05/10/2021

14:25:41

00280559872EXPA1

296

10.010

CHIX

05/10/2021

14:25:41

00280559874EXPA1

38

10.010

CHIX

05/10/2021

14:25:41

00280559876EXPA1

600

10.015

CHIX

05/10/2021

14:32:51

00280563887EXPA1

407

10.025

CHIX

05/10/2021

14:36:07

00280565975EXPA1

403

10.015

CHIX

05/10/2021

14:38:50

00280567587EXPA1

226

10.030

CHIX

05/10/2021

14:50:22

00280575765EXPA1

324

10.030

CHIX

05/10/2021

14:55:30

00280579802EXPA1

487

10.030

CHIX

05/10/2021

14:55:30

00280579804EXPA1

92

10.030

CHIX

05/10/2021

14:55:30

00280579805EXPA1

167

10.025

CHIX

05/10/2021

15:04:43

00280586726EXPA1

805

10.025

CHIX

05/10/2021

15:04:43

00280586728EXPA1

220

10.025

CHIX

05/10/2021

15:04:43

00280586729EXPA1

13

10.025

CHIX

05/10/2021

15:04:43

00280586730EXPA1

373

10.045

CHIX

05/10/2021

15:13:58

00280593427EXPA1

266

10.040

CHIX

05/10/2021

15:15:35

00280594766EXPA1

328

10.040

CHIX

05/10/2021

15:16:20

00280595382EXPA1

66

10.040

CHIX

05/10/2021

15:16:20

00280595383EXPA1

85

10.040

CHIX

05/10/2021

15:16:20

00280595385EXPA1

264

10.045

CHIX

05/10/2021

15:18:11

00280596760EXPA1

387

10.045

CHIX

05/10/2021

15:19:55

00280598250EXPA1

168

10.040

CHIX

05/10/2021

15:24:22

00280602718EXPA1

375

10.040

CHIX

05/10/2021

15:24:22

00280602720EXPA1

100

9.884

TRQX

05/10/2021

07:08:15

00280417822EXPA1

190

9.910

TRQX

05/10/2021

07:19:47

00280420292EXPA1

500

9.910

TRQX

05/10/2021

07:19:47

00280420294EXPA1

100

9.908

TRQX

05/10/2021

07:28:02

00280422347EXPA1

500

9.908

TRQX

05/10/2021

07:28:02

00280422349EXPA1

40

9.910

TRQX

05/10/2021

07:31:02

00280423264EXPA1

500

9.910

TRQX

05/10/2021

07:31:02

00280423265EXPA1

190

9.908

TRQX

05/10/2021

07:31:02

00280423267EXPA1

89

9.908

TRQX

05/10/2021

07:31:02

00280423270EXPA1

500

9.906

TRQX

05/10/2021

07:31:11

00280423351EXPA1

100

9.906

TRQX

05/10/2021

07:31:11

00280423352EXPA1

46

9.906

TRQX

05/10/2021

07:33:05

00280423972EXPA1

500

9.906

TRQX

05/10/2021

07:33:05

00280423974EXPA1

100

9.906

TRQX

05/10/2021

07:35:02

00280424547EXPA1

500

9.906

TRQX

05/10/2021

07:35:02

00280424548EXPA1

100

9.908

TRQX

05/10/2021

07:39:15

00280426231EXPA1

500

9.908

TRQX

05/10/2021

07:39:15

00280426232EXPA1

190

9.910

TRQX

05/10/2021

07:42:52

00280427694EXPA1

500

9.910

TRQX

05/10/2021

07:42:52

00280427696EXPA1

190

9.898

TRQX

05/10/2021

07:44:35

00280428170EXPA1

500

9.898

TRQX

05/10/2021

07:44:35

00280428171EXPA1

100

9.912

TRQX

05/10/2021

07:59:56

00280433230EXPA1

483

9.912

TRQX

05/10/2021

08:00:27

00280433428EXPA1

130

9.912

TRQX

05/10/2021

08:10:30

00280436691EXPA1

130

9.912

TRQX

05/10/2021

08:10:30

00280436692EXPA1

98

9.912

TRQX

05/10/2021

08:10:30

00280436693EXPA1

168

9.908

TRQX

05/10/2021

08:54:13

00280449301EXPA1

435

9.908

TRQX

05/10/2021

08:55:24

00280449566EXPA1

100

9.904

TRQX

05/10/2021

09:01:41

00280451354EXPA1

100

9.928

TRQX

05/10/2021

09:07:35

00280453244EXPA1

154

9.898

TRQX

05/10/2021

09:28:48

00280459177EXPA1

92

9.898

TRQX

05/10/2021

09:28:48

00280459178EXPA1

103

9.898

TRQX

05/10/2021

09:34:30

00280460760EXPA1

668

9.898

TRQX

05/10/2021

09:34:30

00280460761EXPA1

182

9.898

TRQX

05/10/2021

09:34:30

00280460764EXPA1

8

9.898

TRQX

05/10/2021

09:34:30

00280460765EXPA1

328

9.916

TRQX

05/10/2021

10:29:23

00280474551EXPA1

486

9.916

TRQX

05/10/2021

10:29:23

00280474553EXPA1

35

9.912

TRQX

05/10/2021

10:34:28

00280475579EXPA1

793

9.912

TRQX

05/10/2021

10:34:28

00280475581EXPA1

229

9.918

TRQX

05/10/2021

10:52:38

00280479118EXPA1

10

9.918

TRQX

05/10/2021

10:52:38

00280479119EXPA1

1076

9.918

TRQX

05/10/2021

10:52:39

00280479124EXPA1

100

9.918

TRQX

05/10/2021

11:01:26

00280481479EXPA1

501

9.918

TRQX

05/10/2021

11:01:26

00280481480EXPA1

127

9.928

TRQX

05/10/2021

11:10:13

00280483523EXPA1

613

9.954

TRQX

05/10/2021

11:23:19

00280486197EXPA1

315

9.948

TRQX

05/10/2021

11:28:17

00280487169EXPA1

931

9.948

TRQX

05/10/2021

11:28:17

00280487170EXPA1

100

9.954

TRQX

05/10/2021

12:27:10

00280502289EXPA1

495

9.962

TRQX

05/10/2021

12:30:50

00280503311EXPA1

246

9.962

TRQX

05/10/2021

12:30:50

00280503312EXPA1

701

9.964

TRQX

05/10/2021

12:35:35

00280505128EXPA1

1303

9.950

TRQX

05/10/2021

12:51:39

00280510281EXPA1

167

9.948

TRQX

05/10/2021

13:28:43

00280523916EXPA1

166

10.005

TRQX

05/10/2021

14:22:38

00280557962EXPA1

100

10.005

TRQX

05/10/2021

14:22:38

00280557964EXPA1

100

10.015

TRQX

05/10/2021

14:32:51

00280563885EXPA1

441

10.040

TRQX

05/10/2021

14:59:38

00280582397EXPA1

79

10.025

TRQX

05/10/2021

15:04:43

00280586725EXPA1

226

10.025

TRQX

05/10/2021

15:04:43

00280586727EXPA1

361

10.040

TRQX

05/10/2021

15:15:55

00280594977EXPA1

156

10.040

TRQX

05/10/2021

15:22:03

00280600363EXPA1

390

10.040

TRQX

05/10/2021

15:22:03

00280600366EXPA1

314

10.040

TRQX

05/10/2021

15:22:03

00280600367EXPA1

977

9.884

XLON

05/10/2021

07:01:05

00280416048EXPA1

423

9.884

XLON

05/10/2021

07:01:05

00280416049EXPA1

34

9.882

XLON

05/10/2021

07:06:03

00280417181EXPA1

137

9.886

XLON

05/10/2021

07:06:06

00280417201EXPA1

143

9.886

XLON

05/10/2021

07:06:06

00280417203EXPA1

120

9.886

XLON

05/10/2021

07:06:06

00280417204EXPA1

200

9.884

XLON

05/10/2021

07:06:09

00280417222EXPA1

150

9.884

XLON

05/10/2021

07:06:09

00280417223EXPA1

234

9.882

XLON

05/10/2021

07:08:12

00280417808EXPA1

8

9.884

XLON

05/10/2021

07:08:15

00280417823EXPA1

83

9.884

XLON

05/10/2021

07:08:57

00280417945EXPA1

200

9.910

XLON

05/10/2021

07:10:46

00280418303EXPA1

114

9.910

XLON

05/10/2021

07:10:46

00280418307EXPA1

40

9.910

XLON

05/10/2021

07:10:46

00280418310EXPA1

200

9.908

XLON

05/10/2021

07:10:55

00280418337EXPA1

35

9.910

XLON

05/10/2021

07:10:58

00280418350EXPA1

71

9.910

XLON

05/10/2021

07:10:58

00280418351EXPA1

200

9.902

XLON

05/10/2021

07:11:22

00280418452EXPA1

200

9.906

XLON

05/10/2021

07:11:40

00280418531EXPA1

200

9.908

XLON

05/10/2021

07:11:49

00280418551EXPA1

200

9.908

XLON

05/10/2021

07:12:46

00280418768EXPA1

242

9.908

XLON

05/10/2021

07:12:46

00280418769EXPA1

152

9.908

XLON

05/10/2021

07:12:46

00280418770EXPA1

200

9.908

XLON

05/10/2021

07:12:46

00280418771EXPA1

200

9.908

XLON

05/10/2021

07:12:46

00280418772EXPA1

200

9.908

XLON

05/10/2021

07:12:46

00280418773EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418789EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418790EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418791EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418792EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418793EXPA1

200

9.908

XLON

05/10/2021

07:12:49

00280418794EXPA1

11

9.908

XLON

05/10/2021

07:12:49

00280418795EXPA1

189

9.908

XLON

05/10/2021

07:12:52

00280418809EXPA1

152

9.908

XLON

05/10/2021

07:12:52

00280418810EXPA1

90

9.908

XLON

05/10/2021

07:12:52

00280418811EXPA1

200

9.908

XLON

05/10/2021

07:12:52

00280418812EXPA1

21

9.908

XLON

05/10/2021

07:12:52

00280418813EXPA1

23

9.908

XLON

05/10/2021

07:12:55

00280418823EXPA1

200

9.908

XLON

05/10/2021

07:12:58

00280418830EXPA1

200

9.908

XLON

05/10/2021

07:13:44

00280418956EXPA1

519

9.904

XLON

05/10/2021

07:16:09

00280419502EXPA1

370

9.906

XLON

05/10/2021

07:16:14

00280419539EXPA1

200

9.908

XLON

05/10/2021

07:18:02

00280419895EXPA1

21

9.910

XLON

05/10/2021

07:18:11

00280419921EXPA1

284

9.910

XLON

05/10/2021

07:18:49

00280420097EXPA1

112

9.910

XLON

05/10/2021

07:18:49

00280420098EXPA1

200

9.908

XLON

05/10/2021

07:18:54

00280420135EXPA1

284

9.908

XLON

05/10/2021

07:18:57

00280420145EXPA1

409

9.908

XLON

05/10/2021

07:21:54

00280420769EXPA1

551

9.916

XLON

05/10/2021

07:24:38

00280421432EXPA1

200

9.914

XLON

05/10/2021

07:24:43

00280421468EXPA1

37

9.914

XLON

05/10/2021

07:24:43

00280421469EXPA1

375

9.912

XLON

05/10/2021

07:26:28

00280421937EXPA1

194

9.912

XLON

05/10/2021

07:26:28

00280421938EXPA1

441

9.900

XLON

05/10/2021

07:27:10

00280422101EXPA1

241

9.896

XLON

05/10/2021

07:27:39

00280422229EXPA1

91

9.896

XLON

05/10/2021

07:27:39

00280422230EXPA1

130

9.896

XLON

05/10/2021

07:27:39

00280422231EXPA1

121

9.898

XLON

05/10/2021

07:27:50

00280422284EXPA1

180

9.898

XLON

05/10/2021

07:27:50

00280422285EXPA1

184

9.898

XLON

05/10/2021

07:27:50

00280422286EXPA1

100

9.898

XLON

05/10/2021

07:27:50

00280422287EXPA1

100

9.898

XLON

05/10/2021

07:27:50

00280422288EXPA1

100

9.898

XLON

05/10/2021

07:27:50

00280422289EXPA1

12

9.904

XLON

05/10/2021

07:28:02

00280422348EXPA1

484

9.906

XLON

05/10/2021

07:30:10

00280422958EXPA1

200

9.908

XLON

05/10/2021

07:30:21

00280423038EXPA1

1119

9.908

XLON

05/10/2021

07:30:21

00280423039EXPA1

200

9.908

XLON

05/10/2021

07:31:02

00280423263EXPA1

200

9.908

XLON

05/10/2021

07:31:02

00280423266EXPA1

200

9.906

XLON

05/10/2021

07:31:02

00280423269EXPA1

340

9.908

XLON

05/10/2021

07:31:02

00280423271EXPA1

200

9.904

XLON

05/10/2021

07:31:05

00280423297EXPA1

200

9.904

XLON

05/10/2021

07:31:11

00280423353EXPA1

514

9.900

XLON

05/10/2021

07:31:21

00280423404EXPA1

541

9.898

XLON

05/10/2021

07:31:41

00280423559EXPA1

200

9.898

XLON

05/10/2021

07:32:16

00280423771EXPA1

200

9.904

XLON

05/10/2021

07:33:05

00280423971EXPA1

230

9.904

XLON

05/10/2021

07:33:05

00280423973EXPA1

431

9.906

XLON

05/10/2021

07:34:57

00280424531EXPA1

200

9.904

XLON

05/10/2021

07:35:02

00280424549EXPA1

234

9.906

XLON

05/10/2021

07:35:02

00280424550EXPA1

2

9.908

XLON

05/10/2021

07:36:32

00280425222EXPA1

477

9.908

XLON

05/10/2021

07:37:04

00280425377EXPA1

200

9.908

XLON

05/10/2021

07:37:09

00280425391EXPA1

92

9.908

XLON

05/10/2021

07:37:09

00280425392EXPA1

200

9.908

XLON

05/10/2021

07:37:30

00280425467EXPA1

170

9.908

XLON

05/10/2021

07:37:30

00280425468EXPA1

91

9.908

XLON

05/10/2021

07:37:30

00280425469EXPA1

170

9.908

XLON

05/10/2021

07:37:30

00280425470EXPA1

94

9.908

XLON

05/10/2021

07:37:30

00280425471EXPA1

438

9.908

XLON

05/10/2021

07:38:45

00280425924EXPA1

200

9.908

XLON

05/10/2021

07:39:57

00280426569EXPA1

200

9.908

XLON

05/10/2021

07:39:57

00280426570EXPA1

200

9.908

XLON

05/10/2021

07:40:27

00280426768EXPA1

496

9.910

XLON

05/10/2021

07:42:46

00280427666EXPA1

200

9.908

XLON

05/10/2021

07:42:52

00280427695EXPA1

193

9.910

XLON

05/10/2021

07:42:52

00280427697EXPA1

405

9.906

XLON

05/10/2021

07:43:26

00280427900EXPA1

510

9.902

XLON

05/10/2021

07:44:30

00280428126EXPA1

200

9.896

XLON

05/10/2021

07:44:35

00280428172EXPA1

200

9.900

XLON

05/10/2021

07:44:41

00280428203EXPA1

172

9.900

XLON

05/10/2021

07:44:41

00280428204EXPA1

200

9.900

XLON

05/10/2021

07:44:57

00280428266EXPA1

200

9.900

XLON

05/10/2021

07:44:57

00280428267EXPA1

180

9.900

XLON

05/10/2021

07:44:57

00280428268EXPA1

1311

9.900

XLON

05/10/2021

07:45:00

00280428297EXPA1

200

9.904

XLON

05/10/2021

07:47:10

00280429094EXPA1

200

9.904

XLON

05/10/2021

07:47:10

00280429095EXPA1

127

9.904

XLON

05/10/2021

07:47:10

00280429096EXPA1

586

9.904

XLON

05/10/2021

07:47:10

00280429097EXPA1

712

9.922

XLON

05/10/2021

07:49:31

00280430044EXPA1

402

9.922

XLON

05/10/2021

07:49:31

00280430045EXPA1

304

9.916

XLON

05/10/2021

07:50:03

00280430223EXPA1

148

9.916

XLON

05/10/2021

07:50:03

00280430224EXPA1

141

9.908

XLON

05/10/2021

07:51:15

00280430592EXPA1

29

9.908

XLON

05/10/2021

07:51:15

00280430593EXPA1

355

9.908

XLON

05/10/2021

07:51:15

00280430594EXPA1

171

9.924

XLON

05/10/2021

07:52:24

00280430973EXPA1

1184

9.924

XLON

05/10/2021

07:52:24

00280430974EXPA1

390

9.922

XLON

05/10/2021

07:53:55

00280431373EXPA1

522

9.918

XLON

05/10/2021

07:55:34

00280431819EXPA1

499

9.918

XLON

05/10/2021

07:55:34

00280431820EXPA1

336

9.914

XLON

05/10/2021

07:56:04

00280431982EXPA1

113

9.914

XLON

05/10/2021

07:56:04

00280431984EXPA1

174

9.914

XLON

05/10/2021

07:59:48

00280433142EXPA1

200

9.914

XLON

05/10/2021

07:59:48

00280433143EXPA1

200

9.914

XLON

05/10/2021

07:59:51

00280433179EXPA1

200

9.904

XLON

05/10/2021

08:03:03

00280434247EXPA1

200

9.904

XLON

05/10/2021

08:03:03

00280434248EXPA1

412

9.910

XLON

05/10/2021

08:05:04

00280434826EXPA1

491

9.916

XLON

05/10/2021

08:06:07

00280435206EXPA1

200

9.912

XLON

05/10/2021

08:07:30

00280435697EXPA1

220

9.912

XLON

05/10/2021

08:07:30

00280435699EXPA1

47

9.912

XLON

05/10/2021

08:07:30

00280435700EXPA1

200

9.916

XLON

05/10/2021

08:07:49

00280435783EXPA1

415

9.916

XLON

05/10/2021

08:08:24

00280436004EXPA1

1549

9.918

XLON

05/10/2021

08:09:23

00280436312EXPA1

200

9.922

XLON

05/10/2021

08:14:24

00280437865EXPA1

190

9.922

XLON

05/10/2021

08:14:24

00280437866EXPA1

200

9.922

XLON

05/10/2021

08:14:24

00280437867EXPA1

160

9.922

XLON

05/10/2021

08:14:24

00280437868EXPA1

103

9.922

XLON

05/10/2021

08:14:24

00280437869EXPA1

945

9.922

XLON

05/10/2021

08:14:24

00280437870EXPA1

370

9.926

XLON

05/10/2021

08:19:19

00280439100EXPA1

154

9.926

XLON

05/10/2021

08:19:26

00280439138EXPA1

1259

9.926

XLON

05/10/2021

08:19:26

00280439139EXPA1

460

9.908

XLON

05/10/2021

08:21:34

00280439803EXPA1

235

9.896

XLON

05/10/2021

08:22:57

00280440163EXPA1

186

9.896

XLON

05/10/2021

08:22:57

00280440164EXPA1

287

9.896

XLON

05/10/2021

08:24:08

00280440541EXPA1

191

9.896

XLON

05/10/2021

08:24:08

00280440542EXPA1

60

9.892

XLON

05/10/2021

08:25:02

00280441005EXPA1

403

9.892

XLON

05/10/2021

08:25:02

00280441006EXPA1

26

9.888

XLON

05/10/2021

08:25:42

00280441150EXPA1

395

9.888

XLON

05/10/2021

08:25:42

00280441151EXPA1

391

9.884

XLON

05/10/2021

08:28:02

00280441778EXPA1

229

9.892

XLON

05/10/2021

08:30:31

00280442473EXPA1

1029

9.892

XLON

05/10/2021

08:30:31

00280442474EXPA1

442

9.894

XLON

05/10/2021

08:32:47

00280443131EXPA1

701

9.892

XLON

05/10/2021

08:33:22

00280443292EXPA1

530

9.886

XLON

05/10/2021

08:34:46

00280443655EXPA1

454

9.888

XLON

05/10/2021

08:36:23

00280444204EXPA1

587

9.896

XLON

05/10/2021

08:37:52

00280444601EXPA1

479

9.896

XLON

05/10/2021

08:38:45

00280444857EXPA1

460

9.894

XLON

05/10/2021

08:40:41

00280445281EXPA1

383

9.888

XLON

05/10/2021

08:41:06

00280445424EXPA1

200

9.890

XLON

05/10/2021

08:43:31

00280445989EXPA1

232

9.890

XLON

05/10/2021

08:43:31

00280445990EXPA1

1121

9.890

XLON

05/10/2021

08:43:31

00280445991EXPA1

480

9.898

XLON

05/10/2021

08:46:28

00280446867EXPA1

416

9.896

XLON

05/10/2021

08:47:02

00280447027EXPA1

470

9.894

XLON

05/10/2021

08:49:22

00280447662EXPA1

469

9.892

XLON

05/10/2021

08:50:07

00280447972EXPA1

446

9.906

XLON

05/10/2021

08:59:52

00280450765EXPA1

37

9.906

XLON

05/10/2021

08:59:52

00280450766EXPA1

200

9.916

XLON

05/10/2021

09:04:30

00280452270EXPA1

36

9.916

XLON

05/10/2021

09:04:30

00280452271EXPA1

200

9.916

XLON

05/10/2021

09:04:48

00280452371EXPA1

172

9.920

XLON

05/10/2021

09:05:25

00280452604EXPA1

1758

9.920

XLON

05/10/2021

09:05:25

00280452605EXPA1

343

9.928

XLON

05/10/2021

09:07:57

00280453401EXPA1

287

9.928

XLON

05/10/2021

09:07:57

00280453402EXPA1

252

9.924

XLON

05/10/2021

09:11:36

00280454434EXPA1

773

9.924

XLON

05/10/2021

09:11:36

00280454435EXPA1

124

9.924

XLON

05/10/2021

09:11:36

00280454436EXPA1

587

9.924

XLON

05/10/2021

09:16:00

00280455687EXPA1

497

9.920

XLON

05/10/2021

09:17:48

00280456086EXPA1

200

9.928

XLON

05/10/2021

09:19:40

00280456511EXPA1

200

9.928

XLON

05/10/2021

09:19:40

00280456512EXPA1

200

9.930

XLON

05/10/2021

09:21:05

00280457076EXPA1

705

9.930

XLON

05/10/2021

09:21:05

00280457077EXPA1

126

9.930

XLON

05/10/2021

09:21:05

00280457078EXPA1

132

9.930

XLON

05/10/2021

09:21:30

00280457194EXPA1

130

9.924

XLON

05/10/2021

09:23:08

00280457652EXPA1

337

9.924

XLON

05/10/2021

09:23:08

00280457653EXPA1

490

9.922

XLON

05/10/2021

09:24:23

00280458000EXPA1

290

9.908

XLON

05/10/2021

09:26:01

00280458508EXPA1

318

9.908

XLON

05/10/2021

09:26:01

00280458509EXPA1

200

9.898

XLON

05/10/2021

09:29:18

00280459300EXPA1

260

9.900

XLON

05/10/2021

09:29:43

00280459394EXPA1

757

9.900

XLON

05/10/2021

09:29:53

00280459425EXPA1

231

9.892

XLON

05/10/2021

09:31:18

00280459838EXPA1

175

9.892

XLON

05/10/2021

09:31:18

00280459839EXPA1

200

9.898

XLON

05/10/2021

09:34:30

00280460763EXPA1

124

9.898

XLON

05/10/2021

09:34:30

00280460766EXPA1

128

9.906

XLON

05/10/2021

09:39:04

00280461954EXPA1

215

9.906

XLON

05/10/2021

09:39:04

00280461955EXPA1

1137

9.906

XLON

05/10/2021

09:39:04

00280461956EXPA1

624

9.900

XLON

05/10/2021

09:42:00

00280462821EXPA1

449

9.914

XLON

05/10/2021

09:44:26

00280463473EXPA1

258

9.914

XLON

05/10/2021

09:46:41

00280463928EXPA1

355

9.914

XLON

05/10/2021

09:46:41

00280463932EXPA1

545

9.918

XLON

05/10/2021

09:52:38

00280465315EXPA1

590

9.914

XLON

05/10/2021

09:55:47

00280466470EXPA1

200

9.914

XLON

05/10/2021

09:57:44

00280467074EXPA1

200

9.914

XLON

05/10/2021

09:57:44

00280467075EXPA1

1005

9.918

XLON

05/10/2021

10:00:56

00280467769EXPA1

439

9.918

XLON

05/10/2021

10:00:56

00280467770EXPA1

537

9.916

XLON

05/10/2021

10:01:59

00280467968EXPA1

200

9.916

XLON

05/10/2021

10:05:04

00280468631EXPA1

498

9.912

XLON

05/10/2021

10:05:12

00280468683EXPA1

442

9.908

XLON

05/10/2021

10:07:28

00280469475EXPA1

80

9.908

XLON

05/10/2021

10:07:28

00280469477EXPA1

512

9.906

XLON

05/10/2021

10:08:04

00280469688EXPA1

124

9.912

XLON

05/10/2021

10:13:02

00280470843EXPA1

1095

9.912

XLON

05/10/2021

10:13:02

00280470844EXPA1

459

9.910

XLON

05/10/2021

10:15:49

00280471460EXPA1

1075

9.908

XLON

05/10/2021

10:19:15

00280472431EXPA1

81

9.908

XLON

05/10/2021

10:19:15

00280472432EXPA1

95

9.918

XLON

05/10/2021

10:21:40

00280472902EXPA1

752

9.918

XLON

05/10/2021

10:21:40

00280472903EXPA1

200

9.918

XLON

05/10/2021

10:26:19

00280473938EXPA1

118

9.918

XLON

05/10/2021

10:26:19

00280473940EXPA1

342

9.916

XLON

05/10/2021

10:27:18

00280474066EXPA1

170

9.916

XLON

05/10/2021

10:27:18

00280474067EXPA1

67

9.914

XLON

05/10/2021

10:37:47

00280476384EXPA1

200

9.922

XLON

05/10/2021

10:40:06

00280476806EXPA1

488

9.920

XLON

05/10/2021

10:40:41

00280476899EXPA1

670

9.926

XLON

05/10/2021

10:42:04

00280477219EXPA1

515

9.922

XLON

05/10/2021

10:42:37

00280477339EXPA1

493

9.924

XLON

05/10/2021

10:43:59

00280477521EXPA1

114

9.920

XLON

05/10/2021

10:46:14

00280477949EXPA1

345

9.920

XLON

05/10/2021

10:46:14

00280477950EXPA1

987

9.918

XLON

05/10/2021

10:49:44

00280478571EXPA1

83

9.918

XLON

05/10/2021

10:56:02

00280480081EXPA1

438

9.918

XLON

05/10/2021

10:56:02

00280480082EXPA1

200

9.918

XLON

05/10/2021

10:58:23

00280480694EXPA1

189

9.918

XLON

05/10/2021

10:58:23

00280480695EXPA1

200

9.920

XLON

05/10/2021

10:59:54

00280481086EXPA1

190

9.920

XLON

05/10/2021

10:59:54

00280481087EXPA1

594

9.916

XLON

05/10/2021

11:04:24

00280482414EXPA1

200

9.924

XLON

05/10/2021

11:08:22

00280483193EXPA1

205

9.924

XLON

05/10/2021

11:08:22

00280483194EXPA1

200

9.938

XLON

05/10/2021

11:13:49

00280484179EXPA1

557

9.940

XLON

05/10/2021

11:13:59

00280484198EXPA1

1867

9.940

XLON

05/10/2021

11:13:59

00280484199EXPA1

607

9.948

XLON

05/10/2021

11:16:50

00280484725EXPA1

403

9.950

XLON

05/10/2021

11:21:37

00280485789EXPA1

36

9.950

XLON

05/10/2021

11:21:37

00280485790EXPA1

163

9.956

XLON

05/10/2021

11:32:41

00280488098EXPA1

352

9.956

XLON

05/10/2021

11:33:10

00280488172EXPA1

1028

9.956

XLON

05/10/2021

11:34:43

00280488497EXPA1

296

9.966

XLON

05/10/2021

11:38:17

00280489222EXPA1

115

9.966

XLON

05/10/2021

11:38:17

00280489223EXPA1

159

9.976

XLON

05/10/2021

11:40:18

00280489558EXPA1

282

9.976

XLON

05/10/2021

11:40:18

00280489559EXPA1

200

9.976

XLON

05/10/2021

11:43:43

00280490180EXPA1

228

9.976

XLON

05/10/2021

11:43:43

00280490181EXPA1

631

9.976

XLON

05/10/2021

11:46:08

00280490590EXPA1

56

9.976

XLON

05/10/2021

11:46:08

00280490591EXPA1

412

9.970

XLON

05/10/2021

11:46:30

00280490675EXPA1

484

9.970

XLON

05/10/2021

11:48:04

00280490920EXPA1

364

9.968

XLON

05/10/2021

11:51:48

00280491550EXPA1

73

9.968

XLON

05/10/2021

11:51:48

00280491551EXPA1

56

9.968

XLON

05/10/2021

11:51:48

00280491552EXPA1

285

9.968

XLON

05/10/2021

11:54:25

00280492250EXPA1

474

9.968

XLON

05/10/2021

11:54:44

00280492329EXPA1

770

9.968

XLON

05/10/2021

11:54:44

00280492332EXPA1

407

9.964

XLON

05/10/2021

11:56:48

00280492854EXPA1

38

9.964

XLON

05/10/2021

11:56:48

00280492855EXPA1

82

9.970

XLON

05/10/2021

12:00:00

00280493780EXPA1

350

9.970

XLON

05/10/2021

12:00:00

00280493781EXPA1

200

9.970

XLON

05/10/2021

12:02:23

00280494486EXPA1

693

9.970

XLON

05/10/2021

12:02:49

00280494567EXPA1

532

9.970

XLON

05/10/2021

12:02:49

00280494569EXPA1

401

9.964

XLON

05/10/2021

12:05:15

00280495123EXPA1

429

9.960

XLON

05/10/2021

12:06:28

00280495466EXPA1

160

9.958

XLON

05/10/2021

12:08:22

00280495982EXPA1

200

9.958

XLON

05/10/2021

12:08:22

00280495983EXPA1

370

9.962

XLON

05/10/2021

12:12:29

00280497255EXPA1

200

9.962

XLON

05/10/2021

12:12:29

00280497256EXPA1

576

9.962

XLON

05/10/2021

12:12:29

00280497257EXPA1

645

9.946

XLON

05/10/2021

12:16:56

00280498664EXPA1

113

9.948

XLON

05/10/2021

12:18:01

00280498991EXPA1

361

9.946

XLON

05/10/2021

12:19:44

00280499627EXPA1

29

9.946

XLON

05/10/2021

12:19:44

00280499628EXPA1

16

9.946

XLON

05/10/2021

12:20:47

00280500012EXPA1

410

9.946

XLON

05/10/2021

12:20:47

00280500013EXPA1

501

9.948

XLON

05/10/2021

12:23:42

00280501072EXPA1

200

9.948

XLON

05/10/2021

12:23:42

00280501073EXPA1

200

9.954

XLON

05/10/2021

12:27:10

00280502288EXPA1

161

9.958

XLON

05/10/2021

12:27:46

00280502406EXPA1

287

9.958

XLON

05/10/2021

12:27:46

00280502407EXPA1

100

9.958

XLON

05/10/2021

12:27:46

00280502408EXPA1

20

9.958

XLON

05/10/2021

12:27:46

00280502409EXPA1

228

9.958

XLON

05/10/2021

12:27:46

00280502410EXPA1

414

9.964

XLON

05/10/2021

12:33:32

00280504401EXPA1

380

9.956

XLON

05/10/2021

12:37:22

00280505890EXPA1

201

9.956

XLON

05/10/2021

12:37:22

00280505891EXPA1

200

9.962

XLON

05/10/2021

12:40:59

00280506967EXPA1

200

9.962

XLON

05/10/2021

12:41:28

00280507133EXPA1

660

9.962

XLON

05/10/2021

12:41:40

00280507211EXPA1

378

9.962

XLON

05/10/2021

12:41:40

00280507212EXPA1

450

9.962

XLON

05/10/2021

12:43:40

00280507841EXPA1

471

9.956

XLON

05/10/2021

12:45:02

00280508293EXPA1

436

9.954

XLON

05/10/2021

12:47:31

00280509102EXPA1

393

9.950

XLON

05/10/2021

12:48:48

00280509457EXPA1

62

9.950

XLON

05/10/2021

12:48:48

00280509458EXPA1

23

9.950

XLON

05/10/2021

12:48:48

00280509459EXPA1

391

9.948

XLON

05/10/2021

12:49:42

00280509678EXPA1

22

9.948

XLON

05/10/2021

12:49:42

00280509679EXPA1

1040

9.958

XLON

05/10/2021

12:58:47

00280512634EXPA1

205

9.958

XLON

05/10/2021

12:58:47

00280512635EXPA1

480

9.954

XLON

05/10/2021

13:00:54

00280513310EXPA1

470

9.956

XLON

05/10/2021

13:01:54

00280513623EXPA1

200

9.946

XLON

05/10/2021

13:03:28

00280514063EXPA1

200

9.946

XLON

05/10/2021

13:03:28

00280514064EXPA1

190

9.946

XLON

05/10/2021

13:05:11

00280514676EXPA1

245

9.946

XLON

05/10/2021

13:05:11

00280514677EXPA1

200

9.948

XLON

05/10/2021

13:06:19

00280514969EXPA1

1199

9.950

XLON

05/10/2021

13:07:50

00280515605EXPA1

1072

9.950

XLON

05/10/2021

13:12:22

00280517133EXPA1

538

9.960

XLON

05/10/2021

13:13:11

00280517437EXPA1

318

9.954

XLON

05/10/2021

13:15:47

00280518353EXPA1

113

9.954

XLON

05/10/2021

13:15:47

00280518354EXPA1

420

9.952

XLON

05/10/2021

13:16:26

00280518594EXPA1

971

9.966

XLON

05/10/2021

13:19:54

00280519884EXPA1

200

9.966

XLON

05/10/2021

13:19:54

00280519886EXPA1

200

9.966

XLON

05/10/2021

13:19:54

00280519887EXPA1

159

9.966

XLON

05/10/2021

13:19:54

00280519888EXPA1

423

9.966

XLON

05/10/2021

13:22:18

00280521026EXPA1

20

9.962

XLON

05/10/2021

13:24:17

00280521721EXPA1

156

9.962

XLON

05/10/2021

13:24:17

00280521722EXPA1

356

9.962

XLON

05/10/2021

13:24:17

00280521723EXPA1

211

9.960

XLON

05/10/2021

13:24:27

00280521820EXPA1

285

9.960

XLON

05/10/2021

13:24:27

00280521821EXPA1

200

9.952

XLON

05/10/2021

13:27:08

00280523107EXPA1

180

9.952

XLON

05/10/2021

13:27:08

00280523108EXPA1

393

9.950

XLON

05/10/2021

13:27:14

00280523136EXPA1

78

9.950

XLON

05/10/2021

13:27:14

00280523137EXPA1

200

9.948

XLON

05/10/2021

13:28:43

00280523919EXPA1

380

9.948

XLON

05/10/2021

13:30:03

00280524941EXPA1

175

9.948

XLON

05/10/2021

13:30:03

00280524944EXPA1

125

9.940

XLON

05/10/2021

13:32:29

00280527685EXPA1

200

9.942

XLON

05/10/2021

13:32:58

00280527990EXPA1

125

9.942

XLON

05/10/2021

13:32:58

00280527991EXPA1

671

9.956

XLON

05/10/2021

13:34:59

00280529463EXPA1

506

9.956

XLON

05/10/2021

13:34:59

00280529464EXPA1

120

9.954

XLON

05/10/2021

13:36:11

00280530397EXPA1

86

9.954

XLON

05/10/2021

13:36:11

00280530398EXPA1

308

9.954

XLON

05/10/2021

13:36:16

00280530456EXPA1

537

9.934

XLON

05/10/2021

13:37:17

00280531209EXPA1

200

9.940

XLON

05/10/2021

13:38:15

00280531948EXPA1

200

9.940

XLON

05/10/2021

13:38:15

00280531949EXPA1

279

9.938

XLON

05/10/2021

13:38:21

00280532019EXPA1

193

9.938

XLON

05/10/2021

13:38:21

00280532020EXPA1

489

9.938

XLON

05/10/2021

13:38:43

00280532212EXPA1

200

9.946

XLON

05/10/2021

13:40:19

00280533168EXPA1

145

9.946

XLON

05/10/2021

13:40:19

00280533170EXPA1

200

9.946

XLON

05/10/2021

13:40:19

00280533173EXPA1

129

9.946

XLON

05/10/2021

13:40:19

00280533174EXPA1

403

9.938

XLON

05/10/2021

13:42:23

00280534115EXPA1

415

9.940

XLON

05/10/2021

13:43:53

00280534814EXPA1

200

9.940

XLON

05/10/2021

13:44:13

00280534991EXPA1

128

9.940

XLON

05/10/2021

13:44:13

00280534993EXPA1

214

9.938

XLON

05/10/2021

13:45:10

00280535570EXPA1

176

9.938

XLON

05/10/2021

13:45:10

00280535571EXPA1

473

9.954

XLON

05/10/2021

13:46:14

00280536253EXPA1

109

9.954

XLON

05/10/2021

13:46:14

00280536254EXPA1

85

9.950

XLON

05/10/2021

13:46:42

00280536426EXPA1

401

9.950

XLON

05/10/2021

13:46:42

00280536427EXPA1

200

9.954

XLON

05/10/2021

13:48:37

00280537324EXPA1

370

9.954

XLON

05/10/2021

13:48:37

00280537325EXPA1

200

9.954

XLON

05/10/2021

13:48:37

00280537326EXPA1

714

9.954

XLON

05/10/2021

13:48:37

00280537327EXPA1

509

9.950

XLON

05/10/2021

13:50:25

00280538361EXPA1

200

9.952

XLON

05/10/2021

13:50:25

00280538363EXPA1

160

9.952

XLON

05/10/2021

13:50:25

00280538364EXPA1

274

9.952

XLON

05/10/2021

13:50:25

00280538376EXPA1

363

9.952

XLON

05/10/2021

13:51:21

00280538912EXPA1

370

9.960

XLON

05/10/2021

13:52:57

00280539888EXPA1

1207

9.960

XLON

05/10/2021

13:52:58

00280539897EXPA1

159

9.948

XLON

05/10/2021

13:55:07

00280541060EXPA1

389

9.952

XLON

05/10/2021

13:56:06

00280541594EXPA1

88

9.952

XLON

05/10/2021

13:56:06

00280541598EXPA1

225

9.948

XLON

05/10/2021

13:56:48

00280542158EXPA1

220

9.948

XLON

05/10/2021

13:56:48

00280542171EXPA1

60

9.948

XLON

05/10/2021

13:56:48

00280542177EXPA1

200

9.948

XLON

05/10/2021

13:57:21

00280542516EXPA1

64

9.948

XLON

05/10/2021

13:57:21

00280542517EXPA1

93

9.948

XLON

05/10/2021

13:57:21

00280542518EXPA1

51

9.948

XLON

05/10/2021

13:57:21

00280542520EXPA1

93

9.948

XLON

05/10/2021

13:57:21

00280542525EXPA1

501

9.936

XLON

05/10/2021

13:57:56

00280542827EXPA1

200

9.938

XLON

05/10/2021

13:59:08

00280543324EXPA1

160

9.938

XLON

05/10/2021

13:59:08

00280543325EXPA1

339

9.938

XLON

05/10/2021

13:59:08

00280543326EXPA1

55

9.938

XLON

05/10/2021

13:59:08

00280543327EXPA1

52

9.938

XLON

05/10/2021

13:59:08

00280543328EXPA1

160

9.938

XLON

05/10/2021

13:59:08

00280543329EXPA1

6

9.938

XLON

05/10/2021

13:59:08

00280543330EXPA1

200

9.940

XLON

05/10/2021

14:00:32

00280544222EXPA1

99

9.940

XLON

05/10/2021

14:00:32

00280544223EXPA1

140

9.940

XLON

05/10/2021

14:00:32

00280544224EXPA1

456

9.948

XLON

05/10/2021

14:01:45

00280544778EXPA1

30

9.948

XLON

05/10/2021

14:01:45

00280544779EXPA1

158

9.952

XLON

05/10/2021

14:02:34

00280545156EXPA1

90

9.952

XLON

05/10/2021

14:02:34

00280545157EXPA1

137

9.952

XLON

05/10/2021

14:02:34

00280545158EXPA1

727

9.952

XLON

05/10/2021

14:02:47

00280545273EXPA1

859

9.956

XLON

05/10/2021

14:04:29

00280546567EXPA1

62

9.956

XLON

05/10/2021

14:04:29

00280546568EXPA1

240

9.956

XLON

05/10/2021

14:04:29

00280546569EXPA1

200

9.956

XLON

05/10/2021

14:04:29

00280546570EXPA1

111

9.956

XLON

05/10/2021

14:04:29

00280546571EXPA1

953

9.964

XLON

05/10/2021

14:06:48

00280548027EXPA1

200

9.986

XLON

05/10/2021

14:11:56

00280551073EXPA1

494

9.986

XLON

05/10/2021

14:11:58

00280551105EXPA1

419

9.986

XLON

05/10/2021

14:11:58

00280551106EXPA1

494

9.986

XLON

05/10/2021

14:11:58

00280551110EXPA1

238

9.986

XLON

05/10/2021

14:11:58

00280551112EXPA1

355

9.980

XLON

05/10/2021

14:13:40

00280551960EXPA1

63

9.980

XLON

05/10/2021

14:13:40

00280551961EXPA1

129

9.980

XLON

05/10/2021

14:13:40

00280551962EXPA1

200

9.986

XLON

05/10/2021

14:15:43

00280553326EXPA1

503

9.986

XLON

05/10/2021

14:16:02

00280553526EXPA1

430

9.986

XLON

05/10/2021

14:16:02

00280553527EXPA1

1144

10.000

XLON

05/10/2021

14:18:25

00280555075EXPA1

155

10.000

XLON

05/10/2021

14:18:25

00280555076EXPA1

413

10.000

XLON

05/10/2021

14:19:45

00280555896EXPA1

200

10.005

XLON

05/10/2021

14:20:48

00280556677EXPA1

361

10.005

XLON

05/10/2021

14:20:48

00280556678EXPA1

200

10.005

XLON

05/10/2021

14:20:48

00280556679EXPA1

191

10.005

XLON

05/10/2021

14:21:43

00280557406EXPA1

200

10.005

XLON

05/10/2021

14:21:43

00280557407EXPA1

38

10.005

XLON

05/10/2021

14:21:43

00280557409EXPA1

112

10.000

XLON

05/10/2021

14:21:58

00280557538EXPA1

28

10.005

XLON

05/10/2021

14:22:38

00280557967EXPA1

390

10.005

XLON

05/10/2021

14:22:38

00280557968EXPA1

206

10.010

XLON

05/10/2021

14:25:41

00280559873EXPA1

338

10.010

XLON

05/10/2021

14:25:41

00280559875EXPA1

667

10.010

XLON

05/10/2021

14:25:41

00280559877EXPA1

200

10.010

XLON

05/10/2021

14:30:15

00280562323EXPA1

200

10.010

XLON

05/10/2021

14:30:15

00280562325EXPA1

200

10.015

XLON

05/10/2021

14:32:45

00280563802EXPA1

400

10.015

XLON

05/10/2021

14:32:45

00280563803EXPA1

200

10.015

XLON

05/10/2021

14:32:45

00280563805EXPA1

147

10.015

XLON

05/10/2021

14:32:45

00280563806EXPA1

1065

10.015

XLON

05/10/2021

14:32:45

00280563807EXPA1

200

10.015

XLON

05/10/2021

14:32:48

00280563836EXPA1

200

10.015

XLON

05/10/2021

14:32:51

00280563886EXPA1

230

10.015

XLON

05/10/2021

14:32:51

00280563888EXPA1

527

10.015

XLON

05/10/2021

14:32:51

00280563889EXPA1

200

10.015

XLON

05/10/2021

14:32:51

00280563890EXPA1

959

10.015

XLON

05/10/2021

14:32:51

00280563891EXPA1

359

10.025

XLON

05/10/2021

14:36:07

00280565974EXPA1

1180

10.025

XLON

05/10/2021

14:36:07

00280565976EXPA1

267

10.025

XLON

05/10/2021

14:36:07

00280565978EXPA1

24

10.025

XLON

05/10/2021

14:36:08

00280565998EXPA1

441

10.025

XLON

05/10/2021

14:36:11

00280566076EXPA1

1116

10.015

XLON

05/10/2021

14:38:50

00280567586EXPA1

725

10.015

XLON

05/10/2021

14:39:26

00280568075EXPA1

800

10.020

XLON

05/10/2021

14:45:47

00280572265EXPA1

200

10.020

XLON

05/10/2021

14:45:47

00280572266EXPA1

91

10.020

XLON

05/10/2021

14:45:47

00280572267EXPA1

434

10.020

XLON

05/10/2021

14:45:50

00280572285EXPA1

200

10.020

XLON

05/10/2021

14:45:50

00280572286EXPA1

319

10.020

XLON

05/10/2021

14:45:50

00280572287EXPA1

82

10.020

XLON

05/10/2021

14:45:50

00280572288EXPA1

800

10.020

XLON

05/10/2021

14:45:54

00280572370EXPA1

200

10.020

XLON

05/10/2021

14:45:54

00280572374EXPA1

1393

10.020

XLON

05/10/2021

14:45:54

00280572375EXPA1

100

10.025

XLON

05/10/2021

14:48:22

00280574074EXPA1

363

10.025

XLON

05/10/2021

14:48:22

00280574075EXPA1

200

10.025

XLON

05/10/2021

14:48:22

00280574076EXPA1

786

10.025

XLON

05/10/2021

14:48:22

00280574077EXPA1

200

10.025

XLON

05/10/2021

14:48:22

00280574078EXPA1

200

10.025

XLON

05/10/2021

14:48:22

00280574080EXPA1

13

10.025

XLON

05/10/2021

14:48:22

00280574081EXPA1

200

10.030

XLON

05/10/2021

14:50:22

00280575757EXPA1

5

10.030

XLON

05/10/2021

14:50:22

00280575758EXPA1

49

10.030

XLON

05/10/2021

14:50:22

00280575759EXPA1

523

10.030

XLON

05/10/2021

14:50:22

00280575760EXPA1

200

10.030

XLON

05/10/2021

14:50:22

00280575761EXPA1

289

10.030

XLON

05/10/2021

14:50:22

00280575768EXPA1

200

10.030

XLON

05/10/2021

14:52:09

00280577316EXPA1

213

10.030

XLON

05/10/2021

14:52:09

00280577317EXPA1

115

10.030

XLON

05/10/2021

14:53:25

00280578235EXPA1

238

10.030

XLON

05/10/2021

14:53:25

00280578236EXPA1

29

10.030

XLON

05/10/2021

14:53:25

00280578237EXPA1

200

10.030

XLON

05/10/2021

14:53:25

00280578238EXPA1

19

10.030

XLON

05/10/2021

14:53:25

00280578239EXPA1

344

10.030

XLON

05/10/2021

14:53:25

00280578240EXPA1

180

10.030

XLON

05/10/2021

14:53:25

00280578241EXPA1

148

10.030

XLON

05/10/2021

14:53:25

00280578242EXPA1

725

10.030

XLON

05/10/2021

14:55:30

00280579803EXPA1

200

10.045

XLON

05/10/2021

14:57:35

00280581089EXPA1

257

10.045

XLON

05/10/2021

14:57:35

00280581091EXPA1

510

10.045

XLON

05/10/2021

14:57:35

00280581092EXPA1

53

10.045

XLON

05/10/2021

14:57:35

00280581093EXPA1

9

10.045

XLON

05/10/2021

14:57:35

00280581094EXPA1

20

10.045

XLON

05/10/2021

14:57:35

00280581095EXPA1

572

10.040

XLON

05/10/2021

14:57:49

00280581213EXPA1

712

10.040

XLON

05/10/2021

14:59:38

00280582396EXPA1

200

10.040

XLON

05/10/2021

14:59:38

00280582398EXPA1

122

10.040

XLON

05/10/2021

14:59:38

00280582399EXPA1

200

10.035

XLON

05/10/2021

15:02:52

00280585339EXPA1

200

10.035

XLON

05/10/2021

15:02:52

00280585340EXPA1

158

10.035

XLON

05/10/2021

15:02:52

00280585341EXPA1

17

10.035

XLON

05/10/2021

15:09:07

00280589671EXPA1

124

10.055

XLON

05/10/2021

15:11:28

00280591458EXPA1

214

10.055

XLON

05/10/2021

15:11:28

00280591459EXPA1

200

10.055

XLON

05/10/2021

15:11:28

00280591460EXPA1

200

10.055

XLON

05/10/2021

15:11:28

00280591461EXPA1

350

10.055

XLON

05/10/2021

15:11:28

00280591462EXPA1

350

10.055

XLON

05/10/2021

15:11:28

00280591463EXPA1

200

10.055

XLON

05/10/2021

15:11:28

00280591464EXPA1

200

10.055

XLON

05/10/2021

15:11:28

00280591465EXPA1

72

10.055

XLON

05/10/2021

15:11:28

00280591466EXPA1

1162

10.045

XLON

05/10/2021

15:13:58

00280593428EXPA1

222

10.040

XLON

05/10/2021

15:14:21

00280593761EXPA1

380

10.040

XLON

05/10/2021

15:14:21

00280593762EXPA1

210

10.040

XLON

05/10/2021

15:16:20

00280595384EXPA1

219

10.045

XLON

05/10/2021

15:18:11

00280596778EXPA1

1159

10.045

XLON

05/10/2021

15:19:55

00280598243EXPA1

200

10.045

XLON

05/10/2021

15:19:55

00280598244EXPA1

380

10.045

XLON

05/10/2021

15:19:55

00280598245EXPA1

210

10.045

XLON

05/10/2021

15:19:55

00280598246EXPA1

200

10.045

XLON

05/10/2021

15:19:55

00280598247EXPA1

228

10.045

XLON

05/10/2021

15:19:55

00280598248EXPA1

642

10.040

XLON

05/10/2021

15:20:45

00280599222EXPA1

397

10.035

XLON

05/10/2021

15:21:32

00280599883EXPA1

118

10.035

XLON

05/10/2021

15:22:45

00280601134EXPA1

500

10.040

XLON

05/10/2021

15:23:56

00280602390EXPA1

200

10.040

XLON

05/10/2021

15:23:56

00280602393EXPA1

1122

10.040

XLON

05/10/2021

15:23:56

00280602400EXPA1












 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKPBQABDDKKK

Companies

WPP (WPP)
UK 100

Latest directors dealings