Transaction in Own Shares

RNS Number : 4244O
WPP PLC
07 October 2021
 

WPP plc




ISIN: JE00B8KF9B49




07/10/2021










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






The Company announces that on 07/10/2021 it has purchased a total of 319,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

200,862

39,737

46,657

31,744

Highest price paid (per ordinary share)

9.980

9.958

9.968

9.980

Lowest price paid (per ordinary share)

9.808

9.810

9.810

9.810

Volume weighted average price paid (per ordinary share)

9.8656

9.8517

9.8653

9.8661












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 1,252,294,235 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 1,181,804,282 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

188

9.958

BATE

07/10/2021

07:02:26

00280835357EXPA1

176

9.950

BATE

07/10/2021

07:17:13

00280840334EXPA1

134

9.938

BATE

07/10/2021

07:55:58

00280852569EXPA1

100

9.938

BATE

07/10/2021

07:55:58

00280852571EXPA1

755

9.938

BATE

07/10/2021

07:55:59

00280852573EXPA1

26

9.932

BATE

07/10/2021

08:19:21

00280860245EXPA1

100

9.932

BATE

07/10/2021

08:19:21

00280860246EXPA1

206

9.924

BATE

07/10/2021

08:35:16

00280865529EXPA1

133

9.924

BATE

07/10/2021

08:35:16

00280865530EXPA1

165

9.926

BATE

07/10/2021

08:42:16

00280868318EXPA1

720

9.900

BATE

07/10/2021

08:53:55

00280872235EXPA1

100

9.878

BATE

07/10/2021

08:58:55

00280874160EXPA1

100

9.874

BATE

07/10/2021

09:00:27

00280874608EXPA1

89

9.870

BATE

07/10/2021

09:27:18

00280884138EXPA1

79

9.880

BATE

07/10/2021

09:53:56

00280892109EXPA1

200

9.884

BATE

07/10/2021

09:58:58

00280893758EXPA1

100

9.894

BATE

07/10/2021

10:02:34

00280894981EXPA1

100

9.894

BATE

07/10/2021

10:02:34

00280894983EXPA1

479

9.850

BATE

07/10/2021

10:19:20

00280899960EXPA1

197

9.850

BATE

07/10/2021

10:30:00

00280902732EXPA1

146

9.860

BATE

07/10/2021

10:35:36

00280904066EXPA1

240

9.860

BATE

07/10/2021

10:35:36

00280904068EXPA1

240

9.860

BATE

07/10/2021

10:35:36

00280904069EXPA1

366

9.860

BATE

07/10/2021

10:42:43

00280906112EXPA1

412

9.860

BATE

07/10/2021

10:47:37

00280907384EXPA1

163

9.864

BATE

07/10/2021

10:53:44

00280909371EXPA1

307

9.874

BATE

07/10/2021

10:54:40

00280910166EXPA1

172

9.874

BATE

07/10/2021

11:07:13

00280913779EXPA1

251

9.876

BATE

07/10/2021

11:35:37

00280920134EXPA1

64

9.876

BATE

07/10/2021

11:36:10

00280920270EXPA1

165

9.858

BATE

07/10/2021

11:53:54

00280924282EXPA1

170

9.858

BATE

07/10/2021

12:13:54

00280928948EXPA1

276

9.858

BATE

07/10/2021

12:13:54

00280928954EXPA1

99

9.858

BATE

07/10/2021

12:13:54

00280928957EXPA1

39

9.858

BATE

07/10/2021

12:13:54

00280928958EXPA1

138

9.858

BATE

07/10/2021

12:13:54

00280928959EXPA1

66

9.858

BATE

07/10/2021

12:13:54

00280928960EXPA1

33

9.858

BATE

07/10/2021

12:13:54

00280928961EXPA1

57

9.868

BATE

07/10/2021

12:19:10

00280930106EXPA1

422

9.868

BATE

07/10/2021

12:19:10

00280930107EXPA1

153

9.868

BATE

07/10/2021

12:19:10

00280930108EXPA1

50

9.868

BATE

07/10/2021

12:19:10

00280930109EXPA1

88

9.868

BATE

07/10/2021

12:19:10

00280930110EXPA1

98

9.868

BATE

07/10/2021

12:19:10

00280930111EXPA1

40

9.868

BATE

07/10/2021

12:19:10

00280930112EXPA1

6

9.868

BATE

07/10/2021

12:19:10

00280930113EXPA1

63

9.868

BATE

07/10/2021

12:19:10

00280930114EXPA1

756

9.868

BATE

07/10/2021

12:19:10

00280930115EXPA1

137

9.864

BATE

07/10/2021

12:37:35

00280936088EXPA1

381

9.866

BATE

07/10/2021

12:43:37

00280937736EXPA1

9

9.866

BATE

07/10/2021

12:43:37

00280937737EXPA1

82

9.862

BATE

07/10/2021

12:45:48

00280938260EXPA1

39

9.862

BATE

07/10/2021

12:45:48

00280938262EXPA1

170

9.870

BATE

07/10/2021

12:48:37

00280939067EXPA1

47

9.874

BATE

07/10/2021

12:53:04

00280940298EXPA1

90

9.874

BATE

07/10/2021

12:53:13

00280940353EXPA1

2133

9.874

BATE

07/10/2021

12:53:13

00280940354EXPA1

66

9.870

BATE

07/10/2021

13:04:48

00280943786EXPA1

287

9.856

BATE

07/10/2021

13:13:17

00280947290EXPA1

337

9.856

BATE

07/10/2021

13:13:17

00280947296EXPA1

116

9.856

BATE

07/10/2021

13:13:17

00280947297EXPA1

90

9.856

BATE

07/10/2021

13:20:49

00280949794EXPA1

152

9.856

BATE

07/10/2021

13:20:49

00280949796EXPA1

2

9.852

BATE

07/10/2021

13:22:57

00280950580EXPA1

139

9.854

BATE

07/10/2021

13:26:53

00280952701EXPA1

217

9.864

BATE

07/10/2021

13:33:18

00280957057EXPA1

296

9.866

BATE

07/10/2021

13:41:09

00280962288EXPA1

255

9.866

BATE

07/10/2021

13:41:09

00280962289EXPA1

373

9.866

BATE

07/10/2021

13:41:09

00280962290EXPA1

59

9.866

BATE

07/10/2021

13:41:09

00280962291EXPA1

633

9.866

BATE

07/10/2021

13:41:09

00280962292EXPA1

195

9.850

BATE

07/10/2021

13:48:10

00280965867EXPA1

182

9.852

BATE

07/10/2021

13:52:46

00280968534EXPA1

110

9.858

BATE

07/10/2021

13:55:44

00280970504EXPA1

203

9.852

BATE

07/10/2021

13:56:54

00280971207EXPA1

192

9.852

BATE

07/10/2021

14:00:53

00280973188EXPA1

67

9.842

BATE

07/10/2021

14:04:34

00280975092EXPA1

169

9.838

BATE

07/10/2021

14:11:05

00280978815EXPA1

178

9.836

BATE

07/10/2021

14:13:49

00280980242EXPA1

337

9.836

BATE

07/10/2021

14:13:49

00280980243EXPA1

201

9.830

BATE

07/10/2021

14:15:13

00280981076EXPA1

13

9.838

BATE

07/10/2021

14:16:22

00280981721EXPA1

500

9.838

BATE

07/10/2021

14:16:22

00280981722EXPA1

17

9.838

BATE

07/10/2021

14:16:22

00280981723EXPA1

352

9.838

BATE

07/10/2021

14:16:23

00280981729EXPA1

232

9.838

BATE

07/10/2021

14:16:23

00280981730EXPA1

183

9.836

BATE

07/10/2021

14:17:19

00280982287EXPA1

170

9.838

BATE

07/10/2021

14:18:13

00280982847EXPA1

310

9.834

BATE

07/10/2021

14:19:35

00280983654EXPA1

117

9.834

BATE

07/10/2021

14:19:35

00280983655EXPA1

12

9.834

BATE

07/10/2021

14:21:56

00280985036EXPA1

172

9.834

BATE

07/10/2021

14:21:56

00280985037EXPA1

70

9.838

BATE

07/10/2021

14:22:39

00280985440EXPA1

99

9.838

BATE

07/10/2021

14:22:39

00280985441EXPA1

158

9.838

BATE

07/10/2021

14:22:39

00280985445EXPA1

104

9.838

BATE

07/10/2021

14:22:39

00280985446EXPA1

66

9.838

BATE

07/10/2021

14:22:39

00280985447EXPA1

700

9.838

BATE

07/10/2021

14:22:39

00280985448EXPA1

302

9.838

BATE

07/10/2021

14:22:39

00280985449EXPA1

412

9.830

BATE

07/10/2021

14:27:25

00280988169EXPA1

159

9.824

BATE

07/10/2021

14:28:45

00280988808EXPA1

376

9.830

BATE

07/10/2021

14:32:12

00280990538EXPA1

256

9.830

BATE

07/10/2021

14:32:12

00280990539EXPA1

342

9.830

BATE

07/10/2021

14:32:55

00280990933EXPA1

396

9.826

BATE

07/10/2021

14:35:13

00280992241EXPA1

230

9.828

BATE

07/10/2021

14:36:26

00280992901EXPA1

16

9.826

BATE

07/10/2021

14:38:13

00280993902EXPA1

91

9.810

BATE

07/10/2021

14:39:42

00280994709EXPA1

30

9.828

BATE

07/10/2021

14:54:34

00281002420EXPA1

1

9.824

BATE

07/10/2021

14:55:56

00281003291EXPA1

66

9.824

BATE

07/10/2021

14:55:56

00281003292EXPA1

519

9.826

BATE

07/10/2021

14:56:27

00281003593EXPA1

256

9.826

BATE

07/10/2021

14:58:11

00281004590EXPA1

229

9.824

BATE

07/10/2021

14:58:56

00281005125EXPA1

129

9.824

BATE

07/10/2021

15:00:40

00281006720EXPA1

11

9.822

BATE

07/10/2021

15:01:29

00281007191EXPA1

13

9.822

BATE

07/10/2021

15:01:29

00281007192EXPA1

16

9.822

BATE

07/10/2021

15:01:29

00281007193EXPA1

132

9.822

BATE

07/10/2021

15:01:29

00281007194EXPA1

187

9.822

BATE

07/10/2021

15:01:29

00281007195EXPA1

320

9.822

BATE

07/10/2021

15:01:29

00281007196EXPA1

330

9.822

BATE

07/10/2021

15:01:29

00281007197EXPA1

385

9.822

BATE

07/10/2021

15:01:29

00281007203EXPA1

1

9.822

BATE

07/10/2021

15:01:36

00281007256EXPA1

100

9.822

BATE

07/10/2021

15:01:41

00281007329EXPA1

256

9.822

BATE

07/10/2021

15:01:41

00281007330EXPA1

293

9.818

BATE

07/10/2021

15:01:46

00281007389EXPA1

23

9.818

BATE

07/10/2021

15:02:21

00281007684EXPA1

188

9.818

BATE

07/10/2021

15:02:26

00281007728EXPA1

188

9.820

BATE

07/10/2021

15:02:46

00281008004EXPA1

134

9.820

BATE

07/10/2021

15:03:02

00281008094EXPA1

21

9.820

BATE

07/10/2021

15:03:12

00281008187EXPA1

50

9.828

BATE

07/10/2021

15:04:57

00281009257EXPA1

94

9.830

BATE

07/10/2021

15:05:19

00281009541EXPA1

596

9.830

BATE

07/10/2021

15:05:19

00281009544EXPA1

145

9.830

BATE

07/10/2021

15:05:28

00281009611EXPA1

1100

9.838

BATE

07/10/2021

15:06:10

00281010105EXPA1

140

9.840

BATE

07/10/2021

15:06:11

00281010108EXPA1

100

9.840

BATE

07/10/2021

15:06:11

00281010109EXPA1

110

9.840

BATE

07/10/2021

15:06:11

00281010110EXPA1

721

9.840

BATE

07/10/2021

15:06:11

00281010111EXPA1

500

9.840

BATE

07/10/2021

15:06:11

00281010112EXPA1

138

9.840

BATE

07/10/2021

15:06:11

00281010113EXPA1

400

9.840

BATE

07/10/2021

15:06:11

00281010114EXPA1

796

9.840

BATE

07/10/2021

15:06:11

00281010116EXPA1

400

9.840

BATE

07/10/2021

15:06:11

00281010119EXPA1

370

9.840

BATE

07/10/2021

15:06:11

00281010120EXPA1

39

9.840

BATE

07/10/2021

15:06:12

00281010125EXPA1

181

9.840

BATE

07/10/2021

15:06:25

00281010286EXPA1

223

9.840

BATE

07/10/2021

15:06:31

00281010329EXPA1

130

9.840

BATE

07/10/2021

15:06:31

00281010330EXPA1

130

9.846

BATE

07/10/2021

15:06:55

00281010709EXPA1

406

9.846

BATE

07/10/2021

15:07:01

00281010741EXPA1

315

9.844

BATE

07/10/2021

15:07:16

00281010879EXPA1

187

9.844

BATE

07/10/2021

15:07:16

00281010880EXPA1

46

9.844

BATE

07/10/2021

15:07:16

00281010881EXPA1

1

9.844

BATE

07/10/2021

15:07:16

00281010882EXPA1

225

9.844

BATE

07/10/2021

15:07:20

00281010974EXPA1

18

9.844

BATE

07/10/2021

15:07:20

00281010975EXPA1

14

9.844

BATE

07/10/2021

15:07:21

00281010982EXPA1

69

9.844

BATE

07/10/2021

15:07:21

00281010983EXPA1

15

9.844

BATE

07/10/2021

15:07:21

00281010984EXPA1

35

9.844

BATE

07/10/2021

15:07:21

00281010985EXPA1

22

9.844

BATE

07/10/2021

15:07:21

00281010986EXPA1

38

9.844

BATE

07/10/2021

15:07:21

00281010987EXPA1

14

9.844

BATE

07/10/2021

15:07:21

00281010988EXPA1

443

9.844

BATE

07/10/2021

15:07:21

00281010990EXPA1

69

9.846

BATE

07/10/2021

15:08:20

00281011523EXPA1

187

9.846

BATE

07/10/2021

15:08:20

00281011524EXPA1

69

9.850

BATE

07/10/2021

15:10:20

00281012944EXPA1

387

9.850

BATE

07/10/2021

15:10:22

00281012966EXPA1

80

9.850

BATE

07/10/2021

15:11:30

00281013648EXPA1

1

9.850

BATE

07/10/2021

15:11:30

00281013649EXPA1

238

9.852

BATE

07/10/2021

15:12:48

00281014507EXPA1

175

9.852

BATE

07/10/2021

15:13:11

00281014731EXPA1

100

9.852

BATE

07/10/2021

15:13:11

00281014732EXPA1

136

9.852

BATE

07/10/2021

15:13:11

00281014733EXPA1

80

9.852

BATE

07/10/2021

15:13:11

00281014734EXPA1

12

9.848

BATE

07/10/2021

15:15:33

00281016252EXPA1

76

9.848

BATE

07/10/2021

15:15:33

00281016255EXPA1

31

9.848

BATE

07/10/2021

15:15:33

00281016256EXPA1

18

9.848

BATE

07/10/2021

15:15:33

00281016257EXPA1

12

9.848

BATE

07/10/2021

15:15:33

00281016258EXPA1

132

9.848

BATE

07/10/2021

15:15:33

00281016260EXPA1

171

9.848

BATE

07/10/2021

15:15:33

00281016263EXPA1

219

9.848

BATE

07/10/2021

15:16:35

00281016922EXPA1

714

9.848

BATE

07/10/2021

15:16:36

00281016925EXPA1

256

9.832

BATE

07/10/2021

15:20:56

00281020066EXPA1

140

9.832

BATE

07/10/2021

15:20:56

00281020067EXPA1

33

9.830

BATE

07/10/2021

15:22:06

00281021046EXPA1

72

9.830

BATE

07/10/2021

15:22:06

00281021047EXPA1

153

9.824

BATE

07/10/2021

15:22:53

00281021579EXPA1

138

9.824

BATE

07/10/2021

15:22:53

00281021580EXPA1

370

9.824

BATE

07/10/2021

15:22:53

00281021581EXPA1

2

9.824

BATE

07/10/2021

15:22:53

00281021582EXPA1

2

9.818

BATE

07/10/2021

15:23:38

00281022066EXPA1

389

9.820

BATE

07/10/2021

15:24:54

00281023065EXPA1

210

9.820

BATE

07/10/2021

15:24:57

00281023096EXPA1

207

9.958

CHIX

07/10/2021

07:02:26

00280835358EXPA1

219

9.966

CHIX

07/10/2021

07:03:11

00280835583EXPA1

377

9.966

CHIX

07/10/2021

07:03:38

00280835680EXPA1

7

9.962

CHIX

07/10/2021

07:06:15

00280836425EXPA1

500

9.962

CHIX

07/10/2021

07:06:15

00280836426EXPA1

977

9.968

CHIX

07/10/2021

07:08:48

00280837086EXPA1

10

9.968

CHIX

07/10/2021

07:08:48

00280837087EXPA1

200

9.960

CHIX

07/10/2021

07:15:45

00280839684EXPA1

400

9.960

CHIX

07/10/2021

07:15:45

00280839685EXPA1

316

9.960

CHIX

07/10/2021

07:15:45

00280839686EXPA1

11

9.960

CHIX

07/10/2021

07:15:45

00280839687EXPA1

467

9.950

CHIX

07/10/2021

07:17:13

00280840332EXPA1

217

9.932

CHIX

07/10/2021

07:23:33

00280842590EXPA1

500

9.940

CHIX

07/10/2021

07:24:55

00280843029EXPA1

500

9.940

CHIX

07/10/2021

07:24:55

00280843030EXPA1

27

9.940

CHIX

07/10/2021

07:24:55

00280843031EXPA1

333

9.936

CHIX

07/10/2021

07:29:39

00280844279EXPA1

700

9.942

CHIX

07/10/2021

07:33:55

00280845532EXPA1

21

9.942

CHIX

07/10/2021

07:33:55

00280845533EXPA1

206

9.930

CHIX

07/10/2021

07:45:43

00280849113EXPA1

119

9.930

CHIX

07/10/2021

07:45:43

00280849114EXPA1

181

9.948

CHIX

07/10/2021

07:51:37

00280851008EXPA1

261

9.948

CHIX

07/10/2021

07:51:37

00280851010EXPA1

193

9.936

CHIX

07/10/2021

08:00:00

00280853488EXPA1

299

9.936

CHIX

07/10/2021

08:00:00

00280853490EXPA1

413

9.942

CHIX

07/10/2021

08:07:32

00280855993EXPA1

10

9.942

CHIX

07/10/2021

08:07:32

00280855994EXPA1

76

9.932

CHIX

07/10/2021

08:15:01

00280858665EXPA1

323

9.932

CHIX

07/10/2021

08:15:01

00280858667EXPA1

220

9.924

CHIX

07/10/2021

08:29:41

00280863806EXPA1

33

9.924

CHIX

07/10/2021

08:29:41

00280863807EXPA1

373

9.924

CHIX

07/10/2021

08:42:13

00280868296EXPA1

62

9.926

CHIX

07/10/2021

08:42:16

00280868317EXPA1

200

9.874

CHIX

07/10/2021

09:01:02

00280874832EXPA1

290

9.876

CHIX

07/10/2021

09:21:31

00280881850EXPA1

166

9.876

CHIX

07/10/2021

09:21:31

00280881854EXPA1

106

9.868

CHIX

07/10/2021

09:28:53

00280884608EXPA1

600

9.868

CHIX

07/10/2021

09:28:53

00280884609EXPA1

300

9.880

CHIX

07/10/2021

09:53:56

00280892111EXPA1

153

9.880

CHIX

07/10/2021

09:53:59

00280892135EXPA1

56

9.884

CHIX

07/10/2021

09:58:58

00280893757EXPA1

240

9.894

CHIX

07/10/2021

10:02:34

00280894980EXPA1

200

9.894

CHIX

07/10/2021

10:02:34

00280894982EXPA1

300

9.866

CHIX

07/10/2021

10:13:50

00280898440EXPA1

200

9.866

CHIX

07/10/2021

10:13:50

00280898441EXPA1

200

9.866

CHIX

07/10/2021

10:15:55

00280899231EXPA1

200

9.866

CHIX

07/10/2021

10:15:55

00280899234EXPA1

194

9.850

CHIX

07/10/2021

10:19:20

00280899957EXPA1

200

9.850

CHIX

07/10/2021

10:19:20

00280899958EXPA1

355

9.850

CHIX

07/10/2021

10:19:20

00280899961EXPA1

201

9.850

CHIX

07/10/2021

10:19:20

00280899962EXPA1

200

9.842

CHIX

07/10/2021

10:24:02

00280901206EXPA1

200

9.842

CHIX

07/10/2021

10:24:02

00280901207EXPA1

62

9.850

CHIX

07/10/2021

10:30:00

00280902731EXPA1

300

9.850

CHIX

07/10/2021

10:30:00

00280902734EXPA1

400

9.850

CHIX

07/10/2021

10:30:00

00280902735EXPA1

219

9.860

CHIX

07/10/2021

10:35:36

00280904072EXPA1

326

9.860

CHIX

07/10/2021

10:35:36

00280904073EXPA1

62

9.872

CHIX

07/10/2021

10:58:30

00280911485EXPA1

208

9.862

CHIX

07/10/2021

11:03:15

00280912800EXPA1

309

9.874

CHIX

07/10/2021

11:07:06

00280913758EXPA1

344

9.882

CHIX

07/10/2021

11:11:41

00280914852EXPA1

133

9.872

CHIX

07/10/2021

11:18:18

00280916206EXPA1

120

9.884

CHIX

07/10/2021

11:29:13

00280918748EXPA1

279

9.884

CHIX

07/10/2021

11:29:13

00280918750EXPA1

87

9.876

CHIX

07/10/2021

11:35:37

00280920135EXPA1

356

9.874

CHIX

07/10/2021

11:44:14

00280922298EXPA1

549

9.858

CHIX

07/10/2021

11:53:54

00280924283EXPA1

300

9.864

CHIX

07/10/2021

12:06:05

00280927092EXPA1

500

9.864

CHIX

07/10/2021

12:06:05

00280927106EXPA1

718

9.864

CHIX

07/10/2021

12:06:05

00280927107EXPA1

27

9.874

CHIX

07/10/2021

12:22:59

00280931081EXPA1

134

9.874

CHIX

07/10/2021

12:23:00

00280931085EXPA1

9

9.874

CHIX

07/10/2021

12:23:00

00280931089EXPA1

325

9.878

CHIX

07/10/2021

12:27:07

00280932204EXPA1

235

9.864

CHIX

07/10/2021

12:37:35

00280936087EXPA1

133

9.862

CHIX

07/10/2021

12:45:48

00280938261EXPA1

51

9.862

CHIX

07/10/2021

12:45:48

00280938263EXPA1

419

9.866

CHIX

07/10/2021

12:57:49

00280941688EXPA1

93

9.880

CHIX

07/10/2021

13:00:34

00280942403EXPA1

400

9.882

CHIX

07/10/2021

13:00:47

00280942465EXPA1

189

9.882

CHIX

07/10/2021

13:00:47

00280942466EXPA1

54

9.870

CHIX

07/10/2021

13:04:48

00280943793EXPA1

57

9.870

CHIX

07/10/2021

13:04:48

00280943798EXPA1

378

9.862

CHIX

07/10/2021

13:10:39

00280946309EXPA1

329

9.862

CHIX

07/10/2021

13:10:39

00280946311EXPA1

377

9.852

CHIX

07/10/2021

13:18:01

00280948772EXPA1

38

9.852

CHIX

07/10/2021

13:18:01

00280948773EXPA1

328

9.854

CHIX

07/10/2021

13:20:01

00280949577EXPA1

473

9.856

CHIX

07/10/2021

13:20:49

00280949792EXPA1

92

9.856

CHIX

07/10/2021

13:20:49

00280949795EXPA1

282

9.850

CHIX

07/10/2021

13:25:56

00280952347EXPA1

40

9.864

CHIX

07/10/2021

13:33:18

00280957059EXPA1

326

9.862

CHIX

07/10/2021

13:35:42

00280959060EXPA1

61

9.858

CHIX

07/10/2021

13:39:33

00280961093EXPA1

358

9.858

CHIX

07/10/2021

13:39:33

00280961094EXPA1

335

9.840

CHIX

07/10/2021

13:45:55

00280964684EXPA1

200

9.850

CHIX

07/10/2021

13:49:53

00280966810EXPA1

46

9.858

CHIX

07/10/2021

13:51:19

00280967745EXPA1

240

9.852

CHIX

07/10/2021

13:52:46

00280968536EXPA1

210

9.858

CHIX

07/10/2021

13:55:44

00280970503EXPA1

125

9.854

CHIX

07/10/2021

14:01:18

00280973495EXPA1

300

9.854

CHIX

07/10/2021

14:01:18

00280973496EXPA1

429

9.856

CHIX

07/10/2021

14:02:02

00280973850EXPA1

198

9.842

CHIX

07/10/2021

14:04:34

00280975091EXPA1

353

9.844

CHIX

07/10/2021

14:05:52

00280975694EXPA1

400

9.844

CHIX

07/10/2021

14:05:52

00280975695EXPA1

400

9.830

CHIX

07/10/2021

14:09:07

00280977742EXPA1

115

9.830

CHIX

07/10/2021

14:09:07

00280977743EXPA1

393

9.838

CHIX

07/10/2021

14:12:38

00280979511EXPA1

228

9.836

CHIX

07/10/2021

14:13:49

00280980241EXPA1

605

9.836

CHIX

07/10/2021

14:13:49

00280980244EXPA1

431

9.836

CHIX

07/10/2021

14:17:19

00280982286EXPA1

133

9.838

CHIX

07/10/2021

14:18:13

00280982840EXPA1

204

9.838

CHIX

07/10/2021

14:23:26

00280985796EXPA1

172

9.838

CHIX

07/10/2021

14:23:26

00280985797EXPA1

142

9.824

CHIX

07/10/2021

14:28:45

00280988806EXPA1

129

9.824

CHIX

07/10/2021

14:28:45

00280988807EXPA1

186

9.826

CHIX

07/10/2021

14:35:11

00280992205EXPA1

200

9.826

CHIX

07/10/2021

14:35:11

00280992206EXPA1

200

9.826

CHIX

07/10/2021

14:35:11

00280992211EXPA1

435

9.826

CHIX

07/10/2021

14:35:11

00280992212EXPA1

26

9.826

CHIX

07/10/2021

14:35:11

00280992213EXPA1

231

9.828

CHIX

07/10/2021

14:36:26

00280992904EXPA1

12

9.810

CHIX

07/10/2021

14:39:42

00280994710EXPA1

219

9.810

CHIX

07/10/2021

14:39:42

00280994714EXPA1

200

9.810

CHIX

07/10/2021

14:39:42

00280994715EXPA1

63

9.822

CHIX

07/10/2021

14:46:36

00280998187EXPA1

200

9.822

CHIX

07/10/2021

14:46:36

00280998188EXPA1

132

9.822

CHIX

07/10/2021

14:46:36

00280998189EXPA1

63

9.822

CHIX

07/10/2021

14:46:36

00280998190EXPA1

63

9.822

CHIX

07/10/2021

14:46:36

00280998191EXPA1

63

9.822

CHIX

07/10/2021

14:46:36

00280998192EXPA1

59

9.822

CHIX

07/10/2021

14:46:36

00280998193EXPA1

401

9.822

CHIX

07/10/2021

14:46:36

00280998194EXPA1

71

9.822

CHIX

07/10/2021

14:46:36

00280998195EXPA1

272

9.822

CHIX

07/10/2021

14:46:40

00280998230EXPA1

47

9.822

CHIX

07/10/2021

14:46:40

00280998231EXPA1

359

9.832

CHIX

07/10/2021

14:48:07

00280998915EXPA1

160

9.832

CHIX

07/10/2021

14:48:07

00280998916EXPA1

64

9.824

CHIX

07/10/2021

14:55:56

00281003289EXPA1

132

9.824

CHIX

07/10/2021

14:55:56

00281003290EXPA1

64

9.824

CHIX

07/10/2021

14:55:56

00281003296EXPA1

68

9.826

CHIX

07/10/2021

14:56:27

00281003591EXPA1

63

9.826

CHIX

07/10/2021

14:56:27

00281003596EXPA1

134

9.826

CHIX

07/10/2021

14:56:27

00281003597EXPA1

64

9.818

CHIX

07/10/2021

15:01:46

00281007393EXPA1

78

9.818

CHIX

07/10/2021

15:01:46

00281007394EXPA1

55

9.818

CHIX

07/10/2021

15:02:16

00281007650EXPA1

443

9.828

CHIX

07/10/2021

15:04:57

00281009258EXPA1

413

9.828

CHIX

07/10/2021

15:04:59

00281009270EXPA1

68

9.828

CHIX

07/10/2021

15:05:16

00281009502EXPA1

349

9.828

CHIX

07/10/2021

15:05:33

00281009692EXPA1

9

9.832

CHIX

07/10/2021

15:05:46

00281009841EXPA1

400

9.832

CHIX

07/10/2021

15:05:46

00281009845EXPA1

329

9.832

CHIX

07/10/2021

15:05:46

00281009847EXPA1

301

9.832

CHIX

07/10/2021

15:05:46

00281009850EXPA1

500

9.832

CHIX

07/10/2021

15:05:46

00281009852EXPA1

59

9.832

CHIX

07/10/2021

15:05:46

00281009857EXPA1

1615

9.832

CHIX

07/10/2021

15:05:46

00281009861EXPA1

1553

9.838

CHIX

07/10/2021

15:06:10

00281010106EXPA1

181

9.846

CHIX

07/10/2021

15:08:20

00281011525EXPA1

164

9.850

CHIX

07/10/2021

15:10:20

00281012943EXPA1

228

9.850

CHIX

07/10/2021

15:10:20

00281012945EXPA1

355

9.850

CHIX

07/10/2021

15:10:22

00281012967EXPA1

56

9.850

CHIX

07/10/2021

15:11:30

00281013650EXPA1

66

9.852

CHIX

07/10/2021

15:13:11

00281014735EXPA1

169

9.852

CHIX

07/10/2021

15:13:11

00281014737EXPA1

140

9.852

CHIX

07/10/2021

15:13:11

00281014738EXPA1

128

9.850

CHIX

07/10/2021

15:13:37

00281014986EXPA1

69

9.848

CHIX

07/10/2021

15:15:33

00281016253EXPA1

69

9.848

CHIX

07/10/2021

15:15:33

00281016259EXPA1

29

9.848

CHIX

07/10/2021

15:15:33

00281016261EXPA1

112

9.848

CHIX

07/10/2021

15:15:33

00281016265EXPA1

11

9.848

CHIX

07/10/2021

15:15:33

00281016266EXPA1

32

9.848

CHIX

07/10/2021

15:15:33

00281016267EXPA1

14

9.848

CHIX

07/10/2021

15:15:33

00281016268EXPA1

31

9.848

CHIX

07/10/2021

15:15:33

00281016269EXPA1

222

9.848

CHIX

07/10/2021

15:15:33

00281016270EXPA1

69

9.848

CHIX

07/10/2021

15:15:33

00281016271EXPA1

43

9.846

CHIX

07/10/2021

15:17:27

00281017441EXPA1

18

9.846

CHIX

07/10/2021

15:17:36

00281017525EXPA1

299

9.846

CHIX

07/10/2021

15:17:36

00281017526EXPA1

63

9.834

CHIX

07/10/2021

15:19:05

00281018554EXPA1

65

9.834

CHIX

07/10/2021

15:19:05

00281018555EXPA1

63

9.834

CHIX

07/10/2021

15:19:08

00281018616EXPA1

65

9.834

CHIX

07/10/2021

15:19:08

00281018617EXPA1

26

9.834

CHIX

07/10/2021

15:19:26

00281018835EXPA1

327

9.834

CHIX

07/10/2021

15:19:29

00281018855EXPA1

67

9.834

CHIX

07/10/2021

15:20:23

00281019589EXPA1

144

9.834

CHIX

07/10/2021

15:20:23

00281019590EXPA1

186

9.834

CHIX

07/10/2021

15:20:23

00281019591EXPA1

240

9.834

CHIX

07/10/2021

15:21:23

00281020423EXPA1

186

9.834

CHIX

07/10/2021

15:21:23

00281020424EXPA1

224

9.830

CHIX

07/10/2021

15:22:06

00281021048EXPA1

500

9.830

CHIX

07/10/2021

15:22:06

00281021049EXPA1

200

9.830

CHIX

07/10/2021

15:22:06

00281021050EXPA1

200

9.830

CHIX

07/10/2021

15:22:06

00281021051EXPA1

63

9.822

CHIX

07/10/2021

15:22:40

00281021434EXPA1

66

9.818

CHIX

07/10/2021

15:23:38

00281022062EXPA1

235

9.818

CHIX

07/10/2021

15:23:38

00281022064EXPA1

294

9.818

CHIX

07/10/2021

15:24:16

00281022569EXPA1

64

9.818

CHIX

07/10/2021

15:24:16

00281022570EXPA1

280

9.818

CHIX

07/10/2021

15:24:16

00281022571EXPA1

61

9.820

CHIX

07/10/2021

15:24:54

00281023066EXPA1

63

9.820

CHIX

07/10/2021

15:24:57

00281023098EXPA1

63

9.820

CHIX

07/10/2021

15:24:58

00281023101EXPA1

63

9.820

CHIX

07/10/2021

15:24:58

00281023108EXPA1

63

9.820

CHIX

07/10/2021

15:24:58

00281023112EXPA1

63

9.820

CHIX

07/10/2021

15:24:58

00281023114EXPA1

177

9.820

CHIX

07/10/2021

15:24:58

00281023117EXPA1

31

9.820

CHIX

07/10/2021

15:24:59

00281023139EXPA1

157

9.958

TRQX

07/10/2021

07:02:26

00280835356EXPA1

19

9.966

TRQX

07/10/2021

07:04:43

00280835907EXPA1

39

9.980

TRQX

07/10/2021

07:10:40

00280837847EXPA1

100

9.980

TRQX

07/10/2021

07:10:40

00280837848EXPA1

692

9.980

TRQX

07/10/2021

07:10:40

00280837849EXPA1

5

9.980

TRQX

07/10/2021

07:10:40

00280837850EXPA1

198

9.960

TRQX

07/10/2021

07:14:15

00280839048EXPA1

500

9.960

TRQX

07/10/2021

07:14:15

00280839049EXPA1

115

9.960

TRQX

07/10/2021

07:14:15

00280839050EXPA1

934

9.948

TRQX

07/10/2021

07:18:42

00280840927EXPA1

168

9.948

TRQX

07/10/2021

07:21:25

00280842017EXPA1

500

9.948

TRQX

07/10/2021

07:21:25

00280842018EXPA1

185

9.936

TRQX

07/10/2021

07:24:37

00280842886EXPA1

383

9.924

TRQX

07/10/2021

07:27:35

00280843835EXPA1

405

9.942

TRQX

07/10/2021

07:33:55

00280845531EXPA1

177

9.900

TRQX

07/10/2021

08:53:55

00280872230EXPA1

79

9.900

TRQX

07/10/2021

08:53:55

00280872231EXPA1

100

9.900

TRQX

07/10/2021

08:53:55

00280872232EXPA1

7

9.900

TRQX

07/10/2021

08:53:55

00280872233EXPA1

601

9.900

TRQX

07/10/2021

08:53:55

00280872234EXPA1

100

9.878

TRQX

07/10/2021

08:58:55

00280874163EXPA1

100

9.874

TRQX

07/10/2021

09:00:27

00280874607EXPA1

190

9.876

TRQX

07/10/2021

09:21:31

00280881852EXPA1

100

9.876

TRQX

07/10/2021

09:21:31

00280881855EXPA1

100

9.886

TRQX

07/10/2021

09:38:09

00280887528EXPA1

1137

9.894

TRQX

07/10/2021

09:44:24

00280889299EXPA1

62

9.894

TRQX

07/10/2021

09:44:24

00280889300EXPA1

100

9.880

TRQX

07/10/2021

09:53:56

00280892110EXPA1

170

9.880

TRQX

07/10/2021

09:53:56

00280892112EXPA1

80

9.880

TRQX

07/10/2021

09:53:59

00280892136EXPA1

100

9.880

TRQX

07/10/2021

09:57:54

00280893239EXPA1

85

9.884

TRQX

07/10/2021

09:58:58

00280893759EXPA1

79

9.866

TRQX

07/10/2021

10:13:50

00280898439EXPA1

100

9.866

TRQX

07/10/2021

10:15:55

00280899233EXPA1

183

9.850

TRQX

07/10/2021

10:19:20

00280899959EXPA1

357

9.850

TRQX

07/10/2021

10:30:00

00280902736EXPA1

105

9.872

TRQX

07/10/2021

10:58:30

00280911487EXPA1

146

9.870

TRQX

07/10/2021

11:18:49

00280916301EXPA1

1215

9.878

TRQX

07/10/2021

11:36:36

00280920362EXPA1

132

9.876

TRQX

07/10/2021

11:46:21

00280922738EXPA1

346

9.858

TRQX

07/10/2021

11:53:54

00280924281EXPA1

170

9.858

TRQX

07/10/2021

12:13:54

00280928949EXPA1

100

9.858

TRQX

07/10/2021

12:13:54

00280928950EXPA1

130

9.858

TRQX

07/10/2021

12:13:54

00280928951EXPA1

133

9.858

TRQX

07/10/2021

12:13:54

00280928952EXPA1

106

9.858

TRQX

07/10/2021

12:13:54

00280928953EXPA1

41

9.858

TRQX

07/10/2021

12:13:54

00280928955EXPA1

113

9.858

TRQX

07/10/2021

12:13:54

00280928956EXPA1

29

9.874

TRQX

07/10/2021

12:22:52

00280931026EXPA1

132

9.874

TRQX

07/10/2021

12:22:52

00280931027EXPA1

500

9.874

TRQX

07/10/2021

12:23:00

00280931086EXPA1

214

9.874

TRQX

07/10/2021

12:23:00

00280931087EXPA1

25

9.874

TRQX

07/10/2021

12:26:25

00280932010EXPA1

1454

9.872

TRQX

07/10/2021

12:32:01

00280934490EXPA1

50

9.866

TRQX

07/10/2021

12:38:31

00280936323EXPA1

180

9.866

TRQX

07/10/2021

12:38:31

00280936326EXPA1

782

9.866

TRQX

07/10/2021

12:38:31

00280936327EXPA1

135

9.866

TRQX

07/10/2021

12:38:45

00280936431EXPA1

9

9.862

TRQX

07/10/2021

12:45:48

00280938264EXPA1

170

9.870

TRQX

07/10/2021

12:48:37

00280939066EXPA1

100

9.870

TRQX

07/10/2021

12:48:37

00280939068EXPA1

160

9.870

TRQX

07/10/2021

12:51:04

00280939702EXPA1

58

9.870

TRQX

07/10/2021

12:51:04

00280939703EXPA1

439

9.870

TRQX

07/10/2021

13:00:09

00280942250EXPA1

9

9.870

TRQX

07/10/2021

13:00:09

00280942251EXPA1

180

9.870

TRQX

07/10/2021

13:04:48

00280943787EXPA1

195

9.856

TRQX

07/10/2021

13:13:17

00280947289EXPA1

18

9.856

TRQX

07/10/2021

13:13:17

00280947291EXPA1

80

9.856

TRQX

07/10/2021

13:13:17

00280947292EXPA1

22

9.856

TRQX

07/10/2021

13:13:17

00280947293EXPA1

343

9.856

TRQX

07/10/2021

13:13:17

00280947294EXPA1

36

9.856

TRQX

07/10/2021

13:13:17

00280947295EXPA1

1668

9.854

TRQX

07/10/2021

13:23:26

00280950836EXPA1

183

9.854

TRQX

07/10/2021

13:27:07

00280952801EXPA1

119

9.860

TRQX

07/10/2021

13:32:11

00280956409EXPA1

170

9.864

TRQX

07/10/2021

13:33:18

00280957060EXPA1

146

9.866

TRQX

07/10/2021

13:34:32

00280958122EXPA1

217

9.866

TRQX

07/10/2021

13:34:32

00280958123EXPA1

173

9.866

TRQX

07/10/2021

13:34:32

00280958124EXPA1

100

9.848

TRQX

07/10/2021

13:48:13

00280965893EXPA1

59

9.848

TRQX

07/10/2021

13:48:13

00280965894EXPA1

170

9.848

TRQX

07/10/2021

13:48:13

00280965895EXPA1

28

9.848

TRQX

07/10/2021

13:48:13

00280965896EXPA1

100

9.848

TRQX

07/10/2021

13:48:13

00280965897EXPA1

232

9.848

TRQX

07/10/2021

13:48:13

00280965898EXPA1

198

9.852

TRQX

07/10/2021

13:52:46

00280968535EXPA1

190

9.858

TRQX

07/10/2021

13:55:44

00280970505EXPA1

50

9.842

TRQX

07/10/2021

14:04:34

00280975088EXPA1

1

9.838

TRQX

07/10/2021

14:11:05

00280978814EXPA1

12

9.836

TRQX

07/10/2021

14:13:49

00280980239EXPA1

100

9.836

TRQX

07/10/2021

14:13:49

00280980240EXPA1

160

9.836

TRQX

07/10/2021

14:17:19

00280982285EXPA1

49

9.834

TRQX

07/10/2021

14:19:18

00280983480EXPA1

35

9.834

TRQX

07/10/2021

14:19:18

00280983481EXPA1

10

9.834

TRQX

07/10/2021

14:19:35

00280983653EXPA1

1

9.834

TRQX

07/10/2021

14:21:56

00280985038EXPA1

151

9.834

TRQX

07/10/2021

14:21:56

00280985039EXPA1

212

9.830

TRQX

07/10/2021

14:27:25

00280988168EXPA1

447

9.824

TRQX

07/10/2021

14:28:45

00280988809EXPA1

138

9.824

TRQX

07/10/2021

14:28:45

00280988810EXPA1

173

9.824

TRQX

07/10/2021

14:28:45

00280988811EXPA1

189

9.828

TRQX

07/10/2021

14:29:51

00280989365EXPA1

175

9.830

TRQX

07/10/2021

14:32:12

00280990537EXPA1

209

9.830

TRQX

07/10/2021

14:32:55

00280990932EXPA1

108

9.824

TRQX

07/10/2021

14:33:54

00280991438EXPA1

330

9.826

TRQX

07/10/2021

14:35:11

00280992210EXPA1

185

9.826

TRQX

07/10/2021

14:38:13

00280993900EXPA1

1

9.810

TRQX

07/10/2021

14:39:42

00280994711EXPA1

184

9.810

TRQX

07/10/2021

14:39:42

00280994712EXPA1

100

9.810

TRQX

07/10/2021

14:39:42

00280994713EXPA1

311

9.838

TRQX

07/10/2021

14:50:35

00281000364EXPA1

170

9.838

TRQX

07/10/2021

14:50:35

00281000365EXPA1

170

9.828

TRQX

07/10/2021

14:54:23

00281002350EXPA1

233

9.828

TRQX

07/10/2021

14:54:23

00281002352EXPA1

592

9.828

TRQX

07/10/2021

14:54:34

00281002419EXPA1

160

9.828

TRQX

07/10/2021

14:54:34

00281002421EXPA1

185

9.824

TRQX

07/10/2021

14:55:56

00281003293EXPA1

27

9.824

TRQX

07/10/2021

14:55:56

00281003294EXPA1

171

9.824

TRQX

07/10/2021

14:55:56

00281003295EXPA1

1

9.824

TRQX

07/10/2021

14:58:56

00281005121EXPA1

14

9.824

TRQX

07/10/2021

14:58:56

00281005127EXPA1

177

9.824

TRQX

07/10/2021

14:58:56

00281005128EXPA1

171

9.824

TRQX

07/10/2021

15:00:10

00281006365EXPA1

187

9.824

TRQX

07/10/2021

15:00:23

00281006520EXPA1

231

9.824

TRQX

07/10/2021

15:00:23

00281006521EXPA1

11

9.824

TRQX

07/10/2021

15:00:23

00281006522EXPA1

258

9.824

TRQX

07/10/2021

15:00:23

00281006523EXPA1

388

9.824

TRQX

07/10/2021

15:00:25

00281006534EXPA1

8

9.824

TRQX

07/10/2021

15:00:40

00281006718EXPA1

466

9.824

TRQX

07/10/2021

15:00:40

00281006719EXPA1

790

9.818

TRQX

07/10/2021

15:01:46

00281007384EXPA1

184

9.818

TRQX

07/10/2021

15:01:46

00281007386EXPA1

183

9.818

TRQX

07/10/2021

15:02:16

00281007655EXPA1

1

9.820

TRQX

07/10/2021

15:02:51

00281008036EXPA1

120

9.820

TRQX

07/10/2021

15:03:12

00281008186EXPA1

164

9.828

TRQX

07/10/2021

15:05:00

00281009276EXPA1

170

9.828

TRQX

07/10/2021

15:05:16

00281009507EXPA1

88

9.846

TRQX

07/10/2021

15:08:20

00281011527EXPA1

11

9.852

TRQX

07/10/2021

15:12:48

00281014506EXPA1

273

9.852

TRQX

07/10/2021

15:14:24

00281015510EXPA1

41

9.848

TRQX

07/10/2021

15:15:33

00281016251EXPA1

330

9.848

TRQX

07/10/2021

15:15:33

00281016254EXPA1

322

9.848

TRQX

07/10/2021

15:16:36

00281016921EXPA1

215

9.836

TRQX

07/10/2021

15:18:23

00281018031EXPA1

170

9.836

TRQX

07/10/2021

15:18:23

00281018032EXPA1

251

9.834

TRQX

07/10/2021

15:19:08

00281018615EXPA1

170

9.832

TRQX

07/10/2021

15:20:56

00281020069EXPA1

171

9.824

TRQX

07/10/2021

15:22:53

00281021576EXPA1

210

9.824

TRQX

07/10/2021

15:22:53

00281021577EXPA1

479

9.824

TRQX

07/10/2021

15:22:53

00281021578EXPA1

233

9.820

TRQX

07/10/2021

15:24:57

00281023097EXPA1

355

9.974

XLON

07/10/2021

07:00:52

00280834800EXPA1

107

9.974

XLON

07/10/2021

07:00:52

00280834801EXPA1

405

9.962

XLON

07/10/2021

07:01:12

00280834980EXPA1

128

9.956

XLON

07/10/2021

07:02:06

00280835244EXPA1

100

9.956

XLON

07/10/2021

07:02:06

00280835245EXPA1

100

9.956

XLON

07/10/2021

07:02:06

00280835246EXPA1

889

9.966

XLON

07/10/2021

07:04:43

00280835908EXPA1

1028

9.968

XLON

07/10/2021

07:07:30

00280836783EXPA1

77

9.968

XLON

07/10/2021

07:07:30

00280836784EXPA1

442

9.964

XLON

07/10/2021

07:09:35

00280837400EXPA1

200

9.980

XLON

07/10/2021

07:12:02

00280838277EXPA1

200

9.980

XLON

07/10/2021

07:12:02

00280838278EXPA1

494

9.980

XLON

07/10/2021

07:12:02

00280838279EXPA1

394

9.954

XLON

07/10/2021

07:13:31

00280838840EXPA1

200

9.950

XLON

07/10/2021

07:17:13

00280840333EXPA1

477

9.942

XLON

07/10/2021

07:19:47

00280841455EXPA1

200

9.948

XLON

07/10/2021

07:21:03

00280841917EXPA1

200

9.948

XLON

07/10/2021

07:21:25

00280842019EXPA1

125

9.948

XLON

07/10/2021

07:21:25

00280842020EXPA1

122

9.948

XLON

07/10/2021

07:21:25

00280842021EXPA1

200

9.932

XLON

07/10/2021

07:23:33

00280842589EXPA1

200

9.934

XLON

07/10/2021

07:24:34

00280842878EXPA1

1063

9.924

XLON

07/10/2021

07:27:35

00280843836EXPA1

370

9.936

XLON

07/10/2021

07:29:39

00280844280EXPA1

258

9.936

XLON

07/10/2021

07:29:39

00280844281EXPA1

12

9.936

XLON

07/10/2021

07:29:39

00280844282EXPA1

1048

9.944

XLON

07/10/2021

07:31:24

00280844777EXPA1

100

9.942

XLON

07/10/2021

07:36:09

00280846019EXPA1

1422

9.948

XLON

07/10/2021

07:36:38

00280846171EXPA1

147

9.944

XLON

07/10/2021

07:39:41

00280846911EXPA1

168

9.944

XLON

07/10/2021

07:39:41

00280846912EXPA1

392

9.944

XLON

07/10/2021

07:39:41

00280846913EXPA1

143

9.944

XLON

07/10/2021

07:39:41

00280846914EXPA1

62

9.944

XLON

07/10/2021

07:39:41

00280846915EXPA1

282

9.944

XLON

07/10/2021

07:40:00

00280846946EXPA1

422

9.944

XLON

07/10/2021

07:40:00

00280846947EXPA1

405

9.930

XLON

07/10/2021

07:41:41

00280848006EXPA1

558

9.922

XLON

07/10/2021

07:42:25

00280848193EXPA1

698

9.922

XLON

07/10/2021

07:43:29

00280848492EXPA1

353

9.930

XLON

07/10/2021

07:45:43

00280849115EXPA1

355

9.930

XLON

07/10/2021

07:45:43

00280849116EXPA1

117

9.922

XLON

07/10/2021

07:47:10

00280849581EXPA1

298

9.922

XLON

07/10/2021

07:47:10

00280849584EXPA1

489

9.930

XLON

07/10/2021

07:48:49

00280850162EXPA1

686

9.948

XLON

07/10/2021

07:51:37

00280851009EXPA1

365

9.948

XLON

07/10/2021

07:51:37

00280851011EXPA1

281

9.946

XLON

07/10/2021

07:51:37

00280851012EXPA1

100

9.936

XLON

07/10/2021

07:55:04

00280852359EXPA1

100

9.936

XLON

07/10/2021

07:55:04

00280852360EXPA1

100

9.936

XLON

07/10/2021

07:55:04

00280852361EXPA1

200

9.936

XLON

07/10/2021

07:55:58

00280852570EXPA1

200

9.936

XLON

07/10/2021

07:55:58

00280852572EXPA1

633

9.936

XLON

07/10/2021

08:00:00

00280853489EXPA1

45

9.936

XLON

07/10/2021

08:00:00

00280853491EXPA1

517

9.936

XLON

07/10/2021

08:00:00

00280853492EXPA1

1048

9.938

XLON

07/10/2021

08:04:02

00280854687EXPA1

660

9.938

XLON

07/10/2021

08:04:02

00280854689EXPA1

178

9.938

XLON

07/10/2021

08:04:02

00280854690EXPA1

1146

9.942

XLON

07/10/2021

08:07:32

00280855995EXPA1

67

9.942

XLON

07/10/2021

08:07:32

00280855996EXPA1

374

9.932

XLON

07/10/2021

08:09:48

00280856935EXPA1

27

9.932

XLON

07/10/2021

08:09:48

00280856936EXPA1

575

9.928

XLON

07/10/2021

08:11:23

00280857617EXPA1

451

9.926

XLON

07/10/2021

08:12:19

00280857884EXPA1

44

9.926

XLON

07/10/2021

08:12:19

00280857885EXPA1

940

9.932

XLON

07/10/2021

08:15:01

00280858666EXPA1

532

9.930

XLON

07/10/2021

08:17:41

00280859562EXPA1

410

9.932

XLON

07/10/2021

08:19:21

00280860243EXPA1

200

9.932

XLON

07/10/2021

08:19:21

00280860244EXPA1

500

9.932

XLON

07/10/2021

08:19:23

00280860262EXPA1

347

9.932

XLON

07/10/2021

08:19:23

00280860264EXPA1

594

9.926

XLON

07/10/2021

08:22:00

00280861353EXPA1

430

9.926

XLON

07/10/2021

08:22:41

00280861591EXPA1

131

9.926

XLON

07/10/2021

08:22:41

00280861592EXPA1

108

9.914

XLON

07/10/2021

08:26:09

00280862654EXPA1

90

9.914

XLON

07/10/2021

08:26:09

00280862655EXPA1

122

9.914

XLON

07/10/2021

08:26:09

00280862667EXPA1

95

9.914

XLON

07/10/2021

08:26:09

00280862671EXPA1

28

9.914

XLON

07/10/2021

08:26:09

00280862673EXPA1

91

9.912

XLON

07/10/2021

08:26:49

00280862892EXPA1

440

9.912

XLON

07/10/2021

08:26:49

00280862893EXPA1

1050

9.924

XLON

07/10/2021

08:29:41

00280863808EXPA1

424

9.920

XLON

07/10/2021

08:31:08

00280864316EXPA1

493

9.914

XLON

07/10/2021

08:32:30

00280864634EXPA1

200

9.924

XLON

07/10/2021

08:35:16

00280865531EXPA1

503

9.924

XLON

07/10/2021

08:35:16

00280865532EXPA1

646

9.924

XLON

07/10/2021

08:35:16

00280865533EXPA1

499

9.930

XLON

07/10/2021

08:37:57

00280866605EXPA1

86

9.930

XLON

07/10/2021

08:37:57

00280866606EXPA1

463

9.930

XLON

07/10/2021

08:38:33

00280866813EXPA1

120

9.930

XLON

07/10/2021

08:38:33

00280866814EXPA1

944

9.926

XLON

07/10/2021

08:42:25

00280868363EXPA1

497

9.920

XLON

07/10/2021

08:44:09

00280868877EXPA1

456

9.918

XLON

07/10/2021

08:46:45

00280869906EXPA1

256

9.916

XLON

07/10/2021

08:47:41

00280870313EXPA1

574

9.916

XLON

07/10/2021

08:47:41

00280870314EXPA1

494

9.906

XLON

07/10/2021

08:49:11

00280870833EXPA1

434

9.898

XLON

07/10/2021

08:50:48

00280871312EXPA1

12

9.880

XLON

07/10/2021

08:58:27

00280873979EXPA1

200

9.880

XLON

07/10/2021

08:58:27

00280873980EXPA1

517

9.876

XLON

07/10/2021

08:58:55

00280874158EXPA1

200

9.876

XLON

07/10/2021

08:58:55

00280874162EXPA1

200

9.874

XLON

07/10/2021

09:01:02

00280874829EXPA1

430

9.874

XLON

07/10/2021

09:01:02

00280874830EXPA1

139

9.874

XLON

07/10/2021

09:01:02

00280874831EXPA1

44

9.874

XLON

07/10/2021

09:01:03

00280874834EXPA1

405

9.868

XLON

07/10/2021

09:03:58

00280875851EXPA1

676

9.872

XLON

07/10/2021

09:04:55

00280876128EXPA1

538

9.882

XLON

07/10/2021

09:07:04

00280876788EXPA1

145

9.884

XLON

07/10/2021

09:08:13

00280877100EXPA1

91

9.884

XLON

07/10/2021

09:08:13

00280877101EXPA1

176

9.884

XLON

07/10/2021

09:08:13

00280877102EXPA1

145

9.884

XLON

07/10/2021

09:08:13

00280877103EXPA1

1660

9.890

XLON

07/10/2021

09:11:13

00280878225EXPA1

200

9.882

XLON

07/10/2021

09:14:27

00280879184EXPA1

1469

9.888

XLON

07/10/2021

09:16:08

00280879794EXPA1

200

9.884

XLON

07/10/2021

09:19:07

00280880935EXPA1

498

9.882

XLON

07/10/2021

09:19:30

00280881087EXPA1

380

9.876

XLON

07/10/2021

09:21:31

00280881845EXPA1

298

9.876

XLON

07/10/2021

09:21:31

00280881847EXPA1

412

9.868

XLON

07/10/2021

09:24:03

00280882978EXPA1

200

9.870

XLON

07/10/2021

09:27:18

00280884139EXPA1

200

9.870

XLON

07/10/2021

09:27:18

00280884140EXPA1

167

9.870

XLON

07/10/2021

09:27:18

00280884141EXPA1

30

9.868

XLON

07/10/2021

09:28:53

00280884610EXPA1

633

9.868

XLON

07/10/2021

09:28:55

00280884632EXPA1

1471

9.878

XLON

07/10/2021

09:32:56

00280885813EXPA1

891

9.886

XLON

07/10/2021

09:35:35

00280886589EXPA1

1267

9.892

XLON

07/10/2021

09:39:07

00280887861EXPA1

532

9.896

XLON

07/10/2021

09:41:30

00280888492EXPA1

522

9.894

XLON

07/10/2021

09:47:08

00280890061EXPA1

553

9.890

XLON

07/10/2021

09:48:03

00280890325EXPA1

468

9.886

XLON

07/10/2021

09:49:00

00280890534EXPA1

292

9.886

XLON

07/10/2021

09:51:00

00280891151EXPA1

78

9.886

XLON

07/10/2021

09:51:00

00280891152EXPA1

68

9.878

XLON

07/10/2021

09:53:56

00280892107EXPA1

467

9.878

XLON

07/10/2021

09:53:56

00280892108EXPA1

200

9.880

XLON

07/10/2021

09:58:00

00280893273EXPA1

106

9.884

XLON

07/10/2021

09:58:58

00280893756EXPA1

740

9.884

XLON

07/10/2021

09:59:03

00280893792EXPA1

164

9.884

XLON

07/10/2021

09:59:03

00280893793EXPA1

200

9.894

XLON

07/10/2021

10:02:34

00280894979EXPA1

501

9.894

XLON

07/10/2021

10:02:34

00280894984EXPA1

520

9.894

XLON

07/10/2021

10:04:31

00280895528EXPA1

229

9.892

XLON

07/10/2021

10:06:33

00280896061EXPA1

313

9.892

XLON

07/10/2021

10:06:33

00280896062EXPA1

470

9.886

XLON

07/10/2021

10:07:50

00280896455EXPA1

13

9.874

XLON

07/10/2021

10:09:38

00280896870EXPA1

511

9.874

XLON

07/10/2021

10:09:56

00280897002EXPA1

740

9.866

XLON

07/10/2021

10:12:33

00280898153EXPA1

78

9.866

XLON

07/10/2021

10:16:08

00280899288EXPA1

53

9.866

XLON

07/10/2021

10:16:08

00280899289EXPA1

39

9.844

XLON

07/10/2021

10:25:09

00280901496EXPA1

713

9.844

XLON

07/10/2021

10:25:09

00280901497EXPA1

652

9.844

XLON

07/10/2021

10:25:09

00280901498EXPA1

82

9.850

XLON

07/10/2021

10:30:02

00280902741EXPA1

360

9.844

XLON

07/10/2021

10:31:01

00280902941EXPA1

380

9.860

XLON

07/10/2021

10:35:36

00280904074EXPA1

477

9.856

XLON

07/10/2021

10:39:07

00280905243EXPA1

164

9.860

XLON

07/10/2021

10:42:43

00280906113EXPA1

200

9.860

XLON

07/10/2021

10:42:43

00280906114EXPA1

211

9.860

XLON

07/10/2021

10:42:43

00280906115EXPA1

200

9.860

XLON

07/10/2021

10:42:43

00280906116EXPA1

484

9.860

XLON

07/10/2021

10:42:43

00280906117EXPA1

163

9.860

XLON

07/10/2021

10:47:37

00280907385EXPA1

628

9.860

XLON

07/10/2021

10:48:05

00280907510EXPA1

561

9.866

XLON

07/10/2021

10:49:58

00280907843EXPA1

1257

9.874

XLON

07/10/2021

10:54:40

00280910167EXPA1

177

9.872

XLON

07/10/2021

10:58:30

00280911486EXPA1

664

9.876

XLON

07/10/2021

10:59:31

00280911814EXPA1

521

9.876

XLON

07/10/2021

10:59:31

00280911815EXPA1

254

9.862

XLON

07/10/2021

11:03:15

00280912797EXPA1

31

9.862

XLON

07/10/2021

11:03:15

00280912798EXPA1

258

9.862

XLON

07/10/2021

11:03:15

00280912799EXPA1

211

9.862

XLON

07/10/2021

11:03:15

00280912801EXPA1

34

9.874

XLON

07/10/2021

11:07:06

00280913755EXPA1

284

9.874

XLON

07/10/2021

11:07:06

00280913756EXPA1

174

9.874

XLON

07/10/2021

11:07:06

00280913757EXPA1

99

9.874

XLON

07/10/2021

11:07:06

00280913759EXPA1

227

9.874

XLON

07/10/2021

11:07:09

00280913766EXPA1

96

9.874

XLON

07/10/2021

11:07:13

00280913778EXPA1

1108

9.882

XLON

07/10/2021

11:11:41

00280914854EXPA1

444

9.874

XLON

07/10/2021

11:13:32

00280915222EXPA1

200

9.870

XLON

07/10/2021

11:18:49

00280916298EXPA1

200

9.870

XLON

07/10/2021

11:18:49

00280916299EXPA1

200

9.870

XLON

07/10/2021

11:18:49

00280916300EXPA1

200

9.870

XLON

07/10/2021

11:18:49

00280916302EXPA1

584

9.860

XLON

07/10/2021

11:20:10

00280916602EXPA1

486

9.864

XLON

07/10/2021

11:22:51

00280917256EXPA1

468

9.880

XLON

07/10/2021

11:26:09

00280918047EXPA1

1360

9.884

XLON

07/10/2021

11:29:13

00280918749EXPA1

67

9.884

XLON

07/10/2021

11:29:13

00280918751EXPA1

527

9.882

XLON

07/10/2021

11:31:49

00280919224EXPA1

461

9.876

XLON

07/10/2021

11:38:43

00280920930EXPA1

71

9.876

XLON

07/10/2021

11:38:43

00280920931EXPA1

82

9.878

XLON

07/10/2021

11:42:27

00280921705EXPA1

424

9.878

XLON

07/10/2021

11:42:27

00280921706EXPA1

235

9.874

XLON

07/10/2021

11:44:14

00280922297EXPA1

6

9.876

XLON

07/10/2021

11:46:21

00280922739EXPA1

176

9.876

XLON

07/10/2021

11:46:21

00280922740EXPA1

243

9.876

XLON

07/10/2021

11:46:21

00280922741EXPA1

514

9.878

XLON

07/10/2021

11:47:57

00280923063EXPA1

300

9.874

XLON

07/10/2021

11:48:40

00280923192EXPA1

37

9.868

XLON

07/10/2021

11:51:27

00280923768EXPA1

481

9.868

XLON

07/10/2021

11:51:27

00280923769EXPA1

213

9.850

XLON

07/10/2021

11:56:54

00280924879EXPA1

400

9.848

XLON

07/10/2021

11:57:10

00280924955EXPA1

202

9.848

XLON

07/10/2021

11:57:10

00280924956EXPA1

442

9.852

XLON

07/10/2021

11:58:24

00280925175EXPA1

84

9.852

XLON

07/10/2021

11:58:24

00280925176EXPA1

179

9.854

XLON

07/10/2021

12:01:09

00280925847EXPA1

595

9.854

XLON

07/10/2021

12:01:09

00280925848EXPA1

49

9.854

XLON

07/10/2021

12:01:28

00280925941EXPA1

292

9.854

XLON

07/10/2021

12:01:47

00280926024EXPA1

79

9.854

XLON

07/10/2021

12:01:47

00280926025EXPA1

624

9.854

XLON

07/10/2021

12:08:15

00280927563EXPA1

766

9.878

XLON

07/10/2021

12:26:48

00280932094EXPA1

272

9.878

XLON

07/10/2021

12:26:52

00280932128EXPA1

434

9.870

XLON

07/10/2021

12:31:00

00280934268EXPA1

101

9.860

XLON

07/10/2021

12:35:11

00280935362EXPA1

283

9.860

XLON

07/10/2021

12:35:11

00280935363EXPA1

200

9.862

XLON

07/10/2021

12:36:06

00280935688EXPA1

200

9.862

XLON

07/10/2021

12:36:30

00280935785EXPA1

200

9.862

XLON

07/10/2021

12:36:30

00280935786EXPA1

1039

9.870

XLON

07/10/2021

12:42:16

00280937298EXPA1

438

9.862

XLON

07/10/2021

12:45:49

00280938266EXPA1

556

9.870

XLON

07/10/2021

12:47:26

00280938741EXPA1

200

9.870

XLON

07/10/2021

12:48:37

00280939061EXPA1

106

9.870

XLON

07/10/2021

12:48:37

00280939062EXPA1

77

9.870

XLON

07/10/2021

12:48:37

00280939063EXPA1

200

9.870

XLON

07/10/2021

12:48:37

00280939064EXPA1

22

9.870

XLON

07/10/2021

12:48:37

00280939065EXPA1

218

9.866

XLON

07/10/2021

12:54:35

00280940735EXPA1

138

9.866

XLON

07/10/2021

12:54:35

00280940736EXPA1

216

9.866

XLON

07/10/2021

12:54:35

00280940737EXPA1

186

9.866

XLON

07/10/2021

12:57:49

00280941689EXPA1

132

9.866

XLON

07/10/2021

12:58:33

00280941850EXPA1

280

9.866

XLON

07/10/2021

12:59:21

00280942025EXPA1

234

9.880

XLON

07/10/2021

13:00:34

00280942404EXPA1

151

9.882

XLON

07/10/2021

13:00:47

00280942463EXPA1

864

9.882

XLON

07/10/2021

13:00:47

00280942464EXPA1

553

9.876

XLON

07/10/2021

13:02:23

00280942969EXPA1

515

9.872

XLON

07/10/2021

13:04:00

00280943558EXPA1

102

9.870

XLON

07/10/2021

13:04:48

00280943785EXPA1

184

9.870

XLON

07/10/2021

13:04:48

00280943797EXPA1

155

9.870

XLON

07/10/2021

13:05:51

00280944188EXPA1

464

9.870

XLON

07/10/2021

13:05:51

00280944189EXPA1

200

9.866

XLON

07/10/2021

13:07:12

00280944808EXPA1

212

9.866

XLON

07/10/2021

13:07:12

00280944809EXPA1

32

9.864

XLON

07/10/2021

13:07:12

00280944810EXPA1

117

9.864

XLON

07/10/2021

13:07:12

00280944812EXPA1

302

9.864

XLON

07/10/2021

13:07:12

00280944813EXPA1

146

9.862

XLON

07/10/2021

13:08:01

00280945115EXPA1

122

9.860

XLON

07/10/2021

13:09:18

00280945678EXPA1

272

9.860

XLON

07/10/2021

13:09:18

00280945693EXPA1

200

9.862

XLON

07/10/2021

13:10:18

00280946165EXPA1

200

9.862

XLON

07/10/2021

13:10:39

00280946310EXPA1

355

9.862

XLON

07/10/2021

13:10:39

00280946312EXPA1

37

9.850

XLON

07/10/2021

13:14:31

00280947654EXPA1

477

9.850

XLON

07/10/2021

13:14:31

00280947655EXPA1

1141

9.852

XLON

07/10/2021

13:18:01

00280948774EXPA1

221

9.856

XLON

07/10/2021

13:20:49

00280949793EXPA1

413

9.856

XLON

07/10/2021

13:21:56

00280950258EXPA1

200

9.850

XLON

07/10/2021

13:25:56

00280952349EXPA1

132

9.850

XLON

07/10/2021

13:25:56

00280952350EXPA1

3

9.854

XLON

07/10/2021

13:26:53

00280952699EXPA1

904

9.854

XLON

07/10/2021

13:27:07

00280952799EXPA1

439

9.850

XLON

07/10/2021

13:28:03

00280953243EXPA1

588

9.852

XLON

07/10/2021

13:29:21

00280953918EXPA1

368

9.850

XLON

07/10/2021

13:30:28

00280954984EXPA1

106

9.850

XLON

07/10/2021

13:30:28

00280954985EXPA1

92

9.850

XLON

07/10/2021

13:30:28

00280954986EXPA1

839

9.850

XLON

07/10/2021

13:30:28

00280954987EXPA1

473

9.854

XLON

07/10/2021

13:31:18

00280955701EXPA1

200

9.860

XLON

07/10/2021

13:31:59

00280956270EXPA1

38

9.862

XLON

07/10/2021

13:32:12

00280956418EXPA1

147

9.862

XLON

07/10/2021

13:32:12

00280956419EXPA1

1046

9.862

XLON

07/10/2021

13:32:12

00280956420EXPA1

38

9.862

XLON

07/10/2021

13:32:12

00280956421EXPA1

112

9.864

XLON

07/10/2021

13:33:18

00280957056EXPA1

137

9.864

XLON

07/10/2021

13:33:18

00280957058EXPA1

426

9.864

XLON

07/10/2021

13:33:27

00280957123EXPA1

478

9.862

XLON

07/10/2021

13:34:01

00280957525EXPA1

11

9.864

XLON

07/10/2021

13:34:26

00280958065EXPA1

200

9.866

XLON

07/10/2021

13:34:32

00280958121EXPA1

164

9.866

XLON

07/10/2021

13:34:46

00280958289EXPA1

200

9.862

XLON

07/10/2021

13:35:36

00280958941EXPA1

599

9.862

XLON

07/10/2021

13:35:42

00280959061EXPA1

334

9.862

XLON

07/10/2021

13:35:42

00280959062EXPA1

172

9.850

XLON

07/10/2021

13:36:09

00280959274EXPA1

291

9.850

XLON

07/10/2021

13:36:09

00280959275EXPA1

500

9.854

XLON

07/10/2021

13:37:32

00280959969EXPA1

834

9.854

XLON

07/10/2021

13:37:32

00280959970EXPA1

200

9.856

XLON

07/10/2021

13:38:45

00280960552EXPA1

322

9.856

XLON

07/10/2021

13:38:45

00280960553EXPA1

13

9.858

XLON

07/10/2021

13:39:04

00280960808EXPA1

1300

9.858

XLON

07/10/2021

13:39:33

00280961092EXPA1

463

9.850

XLON

07/10/2021

13:42:02

00280962779EXPA1

492

9.844

XLON

07/10/2021

13:42:34

00280963066EXPA1

8

9.836

XLON

07/10/2021

13:43:53

00280963674EXPA1

136

9.836

XLON

07/10/2021

13:43:56

00280963689EXPA1

1242

9.836

XLON

07/10/2021

13:43:56

00280963691EXPA1

165

9.836

XLON

07/10/2021

13:44:46

00280964128EXPA1

233

9.836

XLON

07/10/2021

13:44:46

00280964129EXPA1

93

9.840

XLON

07/10/2021

13:45:55

00280964682EXPA1

967

9.840

XLON

07/10/2021

13:45:55

00280964683EXPA1

90

9.838

XLON

07/10/2021

13:46:39

00280965095EXPA1

151

9.838

XLON

07/10/2021

13:46:39

00280965096EXPA1

159

9.838

XLON

07/10/2021

13:46:39

00280965097EXPA1

174

9.842

XLON

07/10/2021

13:47:49

00280965650EXPA1

179

9.846

XLON

07/10/2021

13:48:13

00280965891EXPA1

313

9.846

XLON

07/10/2021

13:48:13

00280965892EXPA1

409

9.846

XLON

07/10/2021

13:49:21

00280966407EXPA1

230

9.850

XLON

07/10/2021

13:49:53

00280966811EXPA1

229

9.858

XLON

07/10/2021

13:51:17

00280967724EXPA1

272

9.860

XLON

07/10/2021

13:51:19

00280967746EXPA1

200

9.860

XLON

07/10/2021

13:51:19

00280967747EXPA1

200

9.860

XLON

07/10/2021

13:51:19

00280967748EXPA1

200

9.860

XLON

07/10/2021

13:51:19

00280967749EXPA1

459

9.860

XLON

07/10/2021

13:51:34

00280967909EXPA1

138

9.860

XLON

07/10/2021

13:51:34

00280967910EXPA1

186

9.854

XLON

07/10/2021

13:52:23

00280968372EXPA1

200

9.854

XLON

07/10/2021

13:52:23

00280968373EXPA1

223

9.852

XLON

07/10/2021

13:52:46

00280968533EXPA1

200

9.856

XLON

07/10/2021

13:53:49

00280969418EXPA1

200

9.856

XLON

07/10/2021

13:53:49

00280969419EXPA1

200

9.856

XLON

07/10/2021

13:53:49

00280969421EXPA1

200

9.856

XLON

07/10/2021

13:53:49

00280969422EXPA1

95

9.856

XLON

07/10/2021

13:53:49

00280969423EXPA1

325

9.852

XLON

07/10/2021

13:54:06

00280969593EXPA1

100

9.852

XLON

07/10/2021

13:54:06

00280969594EXPA1

593

9.848

XLON

07/10/2021

13:54:50

00280970024EXPA1

721

9.858

XLON

07/10/2021

13:55:45

00280970516EXPA1

249

9.858

XLON

07/10/2021

13:55:45

00280970517EXPA1

240

9.852

XLON

07/10/2021

13:56:54

00280971203EXPA1

361

9.852

XLON

07/10/2021

13:56:54

00280971204EXPA1

255

9.852

XLON

07/10/2021

13:56:54

00280971205EXPA1

774

9.850

XLON

07/10/2021

13:57:46

00280971565EXPA1

617

9.850

XLON

07/10/2021

13:58:29

00280971929EXPA1

55

9.850

XLON

07/10/2021

13:58:54

00280972177EXPA1

411

9.850

XLON

07/10/2021

13:58:54

00280972178EXPA1

200

9.852

XLON

07/10/2021

13:59:40

00280972578EXPA1

1158

9.852

XLON

07/10/2021

14:00:04

00280972819EXPA1

200

9.852

XLON

07/10/2021

14:00:53

00280973186EXPA1

200

9.854

XLON

07/10/2021

14:01:18

00280973494EXPA1

138

9.854

XLON

07/10/2021

14:01:19

00280973497EXPA1

1247

9.856

XLON

07/10/2021

14:02:02

00280973848EXPA1

632

9.850

XLON

07/10/2021

14:02:52

00280974266EXPA1

582

9.846

XLON

07/10/2021

14:03:21

00280974511EXPA1

643

9.844

XLON

07/10/2021

14:03:56

00280974784EXPA1

221

9.842

XLON

07/10/2021

14:04:34

00280975087EXPA1

8

9.842

XLON

07/10/2021

14:04:34

00280975089EXPA1

435

9.842

XLON

07/10/2021

14:04:34

00280975090EXPA1

89

9.842

XLON

07/10/2021

14:04:34

00280975093EXPA1

330

9.842

XLON

07/10/2021

14:05:27

00280975444EXPA1

200

9.844

XLON

07/10/2021

14:05:52

00280975693EXPA1

291

9.846

XLON

07/10/2021

14:06:40

00280976155EXPA1

554

9.846

XLON

07/10/2021

14:06:40

00280976156EXPA1

381

9.846

XLON

07/10/2021

14:06:40

00280976157EXPA1

278

9.846

XLON

07/10/2021

14:06:40

00280976158EXPA1

110

9.840

XLON

07/10/2021

14:08:05

00280977033EXPA1

128

9.840

XLON

07/10/2021

14:08:05

00280977034EXPA1

190

9.840

XLON

07/10/2021

14:08:05

00280977035EXPA1

107

9.840

XLON

07/10/2021

14:08:05

00280977036EXPA1

272

9.840

XLON

07/10/2021

14:08:05

00280977037EXPA1

274

9.840

XLON

07/10/2021

14:08:05

00280977038EXPA1

200

9.840

XLON

07/10/2021

14:08:05

00280977039EXPA1

189

9.840

XLON

07/10/2021

14:08:05

00280977040EXPA1

120

9.830

XLON

07/10/2021

14:09:07

00280977741EXPA1

12

9.836

XLON

07/10/2021

14:10:19

00280978322EXPA1

1342

9.836

XLON

07/10/2021

14:10:19

00280978323EXPA1

361

9.838

XLON

07/10/2021

14:11:05

00280978816EXPA1

348

9.838

XLON

07/10/2021

14:11:05

00280978817EXPA1

1156

9.838

XLON

07/10/2021

14:12:38

00280979512EXPA1

238

9.836

XLON

07/10/2021

14:13:16

00280979862EXPA1

260

9.836

XLON

07/10/2021

14:13:16

00280979863EXPA1

200

9.830

XLON

07/10/2021

14:15:02

00280980964EXPA1

200

9.830

XLON

07/10/2021

14:15:13

00280981073EXPA1

127

9.830

XLON

07/10/2021

14:15:13

00280981074EXPA1

200

9.830

XLON

07/10/2021

14:15:13

00280981075EXPA1

200

9.830

XLON

07/10/2021

14:15:13

00280981077EXPA1

270

9.830

XLON

07/10/2021

14:15:13

00280981078EXPA1

149

9.836

XLON

07/10/2021

14:17:19

00280982284EXPA1

375

9.838

XLON

07/10/2021

14:18:12

00280982836EXPA1

279

9.838

XLON

07/10/2021

14:18:12

00280982837EXPA1

200

9.838

XLON

07/10/2021

14:18:12

00280982838EXPA1

192

9.834

XLON

07/10/2021

14:19:18

00280983479EXPA1

169

9.834

XLON

07/10/2021

14:19:35

00280983652EXPA1

540

9.832

XLON

07/10/2021

14:19:44

00280983746EXPA1

167

9.834

XLON

07/10/2021

14:20:42

00280984334EXPA1

179

9.834

XLON

07/10/2021

14:20:42

00280984335EXPA1

343

9.834

XLON

07/10/2021

14:20:42

00280984336EXPA1

132

9.834

XLON

07/10/2021

14:20:42

00280984337EXPA1

62

9.834

XLON

07/10/2021

14:20:42

00280984338EXPA1

324

9.834

XLON

07/10/2021

14:20:42

00280984339EXPA1

214

9.838

XLON

07/10/2021

14:23:25

00280985788EXPA1

13

9.838

XLON

07/10/2021

14:23:25

00280985790EXPA1

203

9.838

XLON

07/10/2021

14:23:25

00280985791EXPA1

272

9.838

XLON

07/10/2021

14:23:27

00280985806EXPA1

272

9.838

XLON

07/10/2021

14:23:28

00280985807EXPA1

126

9.838

XLON

07/10/2021

14:23:28

00280985808EXPA1

675

9.834

XLON

07/10/2021

14:24:29

00280986335EXPA1

577

9.830

XLON

07/10/2021

14:24:54

00280986551EXPA1

200

9.832

XLON

07/10/2021

14:26:00

00280987427EXPA1

219

9.832

XLON

07/10/2021

14:26:00

00280987428EXPA1

367

9.832

XLON

07/10/2021

14:26:00

00280987429EXPA1

295

9.832

XLON

07/10/2021

14:26:00

00280987430EXPA1

225

9.828

XLON

07/10/2021

14:26:24

00280987705EXPA1

213

9.828

XLON

07/10/2021

14:26:29

00280987737EXPA1

118

9.828

XLON

07/10/2021

14:26:44

00280987851EXPA1

87

9.830

XLON

07/10/2021

14:27:25

00280988166EXPA1

233

9.830

XLON

07/10/2021

14:27:25

00280988167EXPA1

648

9.826

XLON

07/10/2021

14:28:06

00280988490EXPA1

113

9.824

XLON

07/10/2021

14:28:45

00280988816EXPA1

111

9.828

XLON

07/10/2021

14:29:50

00280989358EXPA1

373

9.828

XLON

07/10/2021

14:29:50

00280989359EXPA1

379

9.828

XLON

07/10/2021

14:29:50

00280989360EXPA1

166

9.828

XLON

07/10/2021

14:29:50

00280989361EXPA1

34

9.828

XLON

07/10/2021

14:29:50

00280989362EXPA1

260

9.830

XLON

07/10/2021

14:30:52

00280989888EXPA1

165

9.830

XLON

07/10/2021

14:30:52

00280989889EXPA1

476

9.830

XLON

07/10/2021

14:30:52

00280989890EXPA1

282

9.830

XLON

07/10/2021

14:30:57

00280989942EXPA1

502

9.832

XLON

07/10/2021

14:31:44

00280990370EXPA1

675

9.830

XLON

07/10/2021

14:32:55

00280990931EXPA1

213

9.824

XLON

07/10/2021

14:33:54

00280991439EXPA1

901

9.824

XLON

07/10/2021

14:33:54

00280991440EXPA1

241

9.828

XLON

07/10/2021

14:36:26

00280992900EXPA1

296

9.828

XLON

07/10/2021

14:36:26

00280992903EXPA1

168

9.828

XLON

07/10/2021

14:36:26

00280992907EXPA1

418

9.830

XLON

07/10/2021

14:37:00

00280993270EXPA1

548

9.828

XLON

07/10/2021

14:37:36

00280993582EXPA1

253

9.826

XLON

07/10/2021

14:38:13

00280993901EXPA1

140

9.826

XLON

07/10/2021

14:38:13

00280993903EXPA1

8

9.826

XLON

07/10/2021

14:38:13

00280993904EXPA1

132

9.826

XLON

07/10/2021

14:38:13

00280993905EXPA1

200

9.826

XLON

07/10/2021

14:38:13

00280993906EXPA1

144

9.824

XLON

07/10/2021

14:38:25

00280994010EXPA1

341

9.824

XLON

07/10/2021

14:38:25

00280994011EXPA1

66

9.810

XLON

07/10/2021

14:39:42

00280994707EXPA1

358

9.810

XLON

07/10/2021

14:39:42

00280994708EXPA1

295

9.808

XLON

07/10/2021

14:39:57

00280994843EXPA1

366

9.808

XLON

07/10/2021

14:39:57

00280994844EXPA1

200

9.816

XLON

07/10/2021

14:40:59

00280995446EXPA1

339

9.816

XLON

07/10/2021

14:40:59

00280995447EXPA1

525

9.814

XLON

07/10/2021

14:41:12

00280995556EXPA1

485

9.812

XLON

07/10/2021

14:42:00

00280995849EXPA1

200

9.814

XLON

07/10/2021

14:42:53

00280996249EXPA1

47

9.814

XLON

07/10/2021

14:42:53

00280996250EXPA1

200

9.814

XLON

07/10/2021

14:42:53

00280996251EXPA1

197

9.814

XLON

07/10/2021

14:42:53

00280996252EXPA1

247

9.814

XLON

07/10/2021

14:42:53

00280996253EXPA1

289

9.814

XLON

07/10/2021

14:42:53

00280996254EXPA1

200

9.814

XLON

07/10/2021

14:42:53

00280996255EXPA1

200

9.814

XLON

07/10/2021

14:42:53

00280996256EXPA1

296

9.814

XLON

07/10/2021

14:43:01

00280996308EXPA1

74

9.816

XLON

07/10/2021

14:44:04

00280996845EXPA1

200

9.816

XLON

07/10/2021

14:44:05

00280996857EXPA1

319

9.816

XLON

07/10/2021

14:44:05

00280996858EXPA1

136

9.816

XLON

07/10/2021

14:44:06

00280996863EXPA1

485

9.816

XLON

07/10/2021

14:44:14

00280996934EXPA1

310

9.816

XLON

07/10/2021

14:44:14

00280996935EXPA1

200

9.816

XLON

07/10/2021

14:45:22

00280997586EXPA1

200

9.816

XLON

07/10/2021

14:45:22

00280997587EXPA1

340

9.816

XLON

07/10/2021

14:45:22

00280997592EXPA1

320

9.816

XLON

07/10/2021

14:45:22

00280997593EXPA1

274

9.816

XLON

07/10/2021

14:45:25

00280997616EXPA1

162

9.816

XLON

07/10/2021

14:45:33

00280997686EXPA1

103

9.822

XLON

07/10/2021

14:46:43

00280998238EXPA1

1174

9.832

XLON

07/10/2021

14:48:07

00280998914EXPA1

7

9.832

XLON

07/10/2021

14:48:07

00280998918EXPA1

24

9.844

XLON

07/10/2021

14:49:19

00280999581EXPA1

287

9.844

XLON

07/10/2021

14:49:19

00280999590EXPA1

1047

9.846

XLON

07/10/2021

14:49:30

00280999708EXPA1

375

9.846

XLON

07/10/2021

14:49:30

00280999710EXPA1

64

9.838

XLON

07/10/2021

14:50:52

00281000526EXPA1

546

9.838

XLON

07/10/2021

14:50:52

00281000527EXPA1

1215

9.838

XLON

07/10/2021

14:51:47

00281001018EXPA1

463

9.832

XLON

07/10/2021

14:52:11

00281001208EXPA1

531

9.832

XLON

07/10/2021

14:52:48

00281001570EXPA1

26

9.830

XLON

07/10/2021

14:53:19

00281001788EXPA1

176

9.830

XLON

07/10/2021

14:53:19

00281001789EXPA1

200

9.830

XLON

07/10/2021

14:53:19

00281001791EXPA1

200

9.830

XLON

07/10/2021

14:53:19

00281001793EXPA1

200

9.830

XLON

07/10/2021

14:53:19

00281001795EXPA1

275

9.830

XLON

07/10/2021

14:53:23

00281001831EXPA1

152

9.830

XLON

07/10/2021

14:53:23

00281001832EXPA1

468

9.822

XLON

07/10/2021

14:54:56

00281002668EXPA1

135

9.824

XLON

07/10/2021

14:55:13

00281002874EXPA1

145

9.824

XLON

07/10/2021

14:55:20

00281002943EXPA1

76

9.824

XLON

07/10/2021

14:55:20

00281002944EXPA1

27

9.824

XLON

07/10/2021

14:55:20

00281002945EXPA1

12

9.826

XLON

07/10/2021

14:56:27

00281003589EXPA1

158

9.826

XLON

07/10/2021

14:56:27

00281003592EXPA1

126

9.826

XLON

07/10/2021

14:56:27

00281003594EXPA1

82

9.826

XLON

07/10/2021

14:56:27

00281003595EXPA1

1242

9.826

XLON

07/10/2021

14:58:11

00281004587EXPA1

200

9.826

XLON

07/10/2021

14:58:11

00281004588EXPA1

260

9.826

XLON

07/10/2021

14:58:11

00281004589EXPA1

421

9.824

XLON

07/10/2021

15:00:00

00281006005EXPA1

394

9.824

XLON

07/10/2021

15:00:00

00281006006EXPA1

132

9.824

XLON

07/10/2021

15:00:00

00281006007EXPA1

200

9.818

XLON

07/10/2021

15:01:46

00281007385EXPA1

282

9.818

XLON

07/10/2021

15:01:46

00281007387EXPA1

254

9.818

XLON

07/10/2021

15:01:46

00281007388EXPA1

192

9.818

XLON

07/10/2021

15:01:46

00281007390EXPA1

200

9.818

XLON

07/10/2021

15:01:46

00281007391EXPA1

449

9.818

XLON

07/10/2021

15:01:46

00281007392EXPA1

405

9.818

XLON

07/10/2021

15:02:13

00281007615EXPA1

200

9.818

XLON

07/10/2021

15:02:16

00281007653EXPA1

251

9.818

XLON

07/10/2021

15:02:16

00281007654EXPA1

200

9.818

XLON

07/10/2021

15:02:16

00281007656EXPA1

200

9.818

XLON

07/10/2021

15:02:16

00281007659EXPA1

816

9.818

XLON

07/10/2021

15:02:40

00281007874EXPA1

272

9.818

XLON

07/10/2021

15:02:40

00281007875EXPA1

69

9.818

XLON

07/10/2021

15:02:40

00281007876EXPA1

443

9.818

XLON

07/10/2021

15:03:15

00281008204EXPA1

266

9.820

XLON

07/10/2021

15:03:17

00281008209EXPA1

220

9.820

XLON

07/10/2021

15:03:17

00281008210EXPA1

67

9.820

XLON

07/10/2021

15:03:22

00281008257EXPA1

1

9.822

XLON

07/10/2021

15:03:55

00281008628EXPA1

150

9.822

XLON

07/10/2021

15:03:55

00281008629EXPA1

239

9.822

XLON

07/10/2021

15:03:55

00281008630EXPA1

323

9.822

XLON

07/10/2021

15:03:55

00281008632EXPA1

211

9.828

XLON

07/10/2021

15:04:58

00281009261EXPA1

14

9.828

XLON

07/10/2021

15:04:59

00281009265EXPA1

636

9.828

XLON

07/10/2021

15:04:59

00281009266EXPA1

32

9.828

XLON

07/10/2021

15:04:59

00281009267EXPA1

200

9.828

XLON

07/10/2021

15:05:00

00281009277EXPA1

269

9.828

XLON

07/10/2021

15:05:16

00281009500EXPA1

394

9.828

XLON

07/10/2021

15:05:16

00281009503EXPA1

100

9.828

XLON

07/10/2021

15:05:16

00281009505EXPA1

100

9.828

XLON

07/10/2021

15:05:16

00281009506EXPA1

100

9.828

XLON

07/10/2021

15:05:16

00281009508EXPA1

239

9.830

XLON

07/10/2021

15:05:19

00281009537EXPA1

100

9.830

XLON

07/10/2021

15:05:19

00281009538EXPA1

100

9.830

XLON

07/10/2021

15:05:19

00281009539EXPA1

100

9.830

XLON

07/10/2021

15:05:19

00281009540EXPA1

480

9.830

XLON

07/10/2021

15:05:19

00281009542EXPA1

1785

9.830

XLON

07/10/2021

15:05:19

00281009543EXPA1

302

9.830

XLON

07/10/2021

15:05:28

00281009612EXPA1

196

9.830

XLON

07/10/2021

15:05:28

00281009613EXPA1

100

9.830

XLON

07/10/2021

15:05:28

00281009614EXPA1

100

9.830

XLON

07/10/2021

15:05:28

00281009615EXPA1

100

9.830

XLON

07/10/2021

15:05:28

00281009616EXPA1

479

9.828

XLON

07/10/2021

15:05:33

00281009681EXPA1

200

9.828

XLON

07/10/2021

15:05:33

00281009693EXPA1

100

9.828

XLON

07/10/2021

15:05:33

00281009696EXPA1

452

9.828

XLON

07/10/2021

15:05:50

00281009908EXPA1

818

9.838

XLON

07/10/2021

15:06:10

00281010104EXPA1

200

9.838

XLON

07/10/2021

15:06:11

00281010107EXPA1

221

9.846

XLON

07/10/2021

15:06:53

00281010665EXPA1

20

9.846

XLON

07/10/2021

15:06:54

00281010666EXPA1

240

9.846

XLON

07/10/2021

15:06:55

00281010708EXPA1

180

9.846

XLON

07/10/2021

15:06:55

00281010710EXPA1

51

9.846

XLON

07/10/2021

15:07:01

00281010740EXPA1

1491

9.846

XLON

07/10/2021

15:07:01

00281010742EXPA1

200

9.844

XLON

07/10/2021

15:07:01

00281010743EXPA1

65

9.844

XLON

07/10/2021

15:07:21

00281010993EXPA1

234

9.846

XLON

07/10/2021

15:08:20

00281011515EXPA1

190

9.846

XLON

07/10/2021

15:08:20

00281011516EXPA1

259

9.846

XLON

07/10/2021

15:08:20

00281011517EXPA1

178

9.846

XLON

07/10/2021

15:08:20

00281011518EXPA1

65

9.846

XLON

07/10/2021

15:08:20

00281011526EXPA1

259

9.848

XLON

07/10/2021

15:09:19

00281012249EXPA1

272

9.848

XLON

07/10/2021

15:09:19

00281012251EXPA1

1

9.848

XLON

07/10/2021

15:09:19

00281012252EXPA1

79

9.848

XLON

07/10/2021

15:09:19

00281012253EXPA1

226

9.846

XLON

07/10/2021

15:09:40

00281012529EXPA1

289

9.846

XLON

07/10/2021

15:09:40

00281012530EXPA1

517

9.846

XLON

07/10/2021

15:10:43

00281013210EXPA1

200

9.854

XLON

07/10/2021

15:11:39

00281013732EXPA1

212

9.854

XLON

07/10/2021

15:11:39

00281013733EXPA1

200

9.854

XLON

07/10/2021

15:11:39

00281013734EXPA1

261

9.854

XLON

07/10/2021

15:11:39

00281013735EXPA1

200

9.854

XLON

07/10/2021

15:11:39

00281013736EXPA1

65

9.854

XLON

07/10/2021

15:11:40

00281013739EXPA1

54

9.854

XLON

07/10/2021

15:11:40

00281013740EXPA1

78

9.854

XLON

07/10/2021

15:12:03

00281014059EXPA1

306

9.854

XLON

07/10/2021

15:12:03

00281014060EXPA1

424

9.850

XLON

07/10/2021

15:12:57

00281014592EXPA1

64

9.850

XLON

07/10/2021

15:13:37

00281014981EXPA1

198

9.850

XLON

07/10/2021

15:13:37

00281014982EXPA1

271

9.850

XLON

07/10/2021

15:13:37

00281014983EXPA1

560

9.850

XLON

07/10/2021

15:13:37

00281014984EXPA1

205

9.852

XLON

07/10/2021

15:14:24

00281015506EXPA1

271

9.852

XLON

07/10/2021

15:14:24

00281015507EXPA1

259

9.852

XLON

07/10/2021

15:14:24

00281015508EXPA1

370

9.852

XLON

07/10/2021

15:14:24

00281015509EXPA1

53

9.850

XLON

07/10/2021

15:14:57

00281015831EXPA1

396

9.850

XLON

07/10/2021

15:14:57

00281015833EXPA1

452

9.846

XLON

07/10/2021

15:16:12

00281016698EXPA1

1150

9.846

XLON

07/10/2021

15:17:36

00281017524EXPA1

343

9.846

XLON

07/10/2021

15:17:38

00281017561EXPA1

200

9.836

XLON

07/10/2021

15:18:23

00281018033EXPA1

44

9.836

XLON

07/10/2021

15:18:23

00281018034EXPA1

199

9.836

XLON

07/10/2021

15:18:23

00281018035EXPA1

362

9.836

XLON

07/10/2021

15:18:23

00281018036EXPA1

78

9.834

XLON

07/10/2021

15:18:48

00281018371EXPA1

1025

9.834

XLON

07/10/2021

15:19:29

00281018853EXPA1

83

9.834

XLON

07/10/2021

15:19:29

00281018854EXPA1

27

9.826

XLON

07/10/2021

15:20:06

00281019359EXPA1

200

9.832

XLON

07/10/2021

15:20:09

00281019451EXPA1

261

9.832

XLON

07/10/2021

15:20:09

00281019452EXPA1

252

9.834

XLON

07/10/2021

15:20:23

00281019585EXPA1

132

9.834

XLON

07/10/2021

15:20:23

00281019586EXPA1

272

9.834

XLON

07/10/2021

15:20:23

00281019587EXPA1

94

9.834

XLON

07/10/2021

15:20:23

00281019588EXPA1

219

9.832

XLON

07/10/2021

15:20:56

00281020068EXPA1

100

9.832

XLON

07/10/2021

15:20:56

00281020070EXPA1

380

9.834

XLON

07/10/2021

15:21:23

00281020421EXPA1

200

9.834

XLON

07/10/2021

15:21:23

00281020422EXPA1

324

9.834

XLON

07/10/2021

15:21:27

00281020508EXPA1

13

9.822

XLON

07/10/2021

15:22:40

00281021435EXPA1

248

9.822

XLON

07/10/2021

15:22:40

00281021436EXPA1

10

9.818

XLON

07/10/2021

15:23:27

00281021946EXPA1

800

9.818

XLON

07/10/2021

15:23:38

00281022065EXPA1

405

9.818

XLON

07/10/2021

15:23:38

00281022067EXPA1

1

9.818

XLON

07/10/2021

15:23:38

00281022068EXPA1

14

9.818

XLON

07/10/2021

15:24:16

00281022572EXPA1

194

9.818

XLON

07/10/2021

15:24:16

00281022573EXPA1

10

9.818

XLON

07/10/2021

15:24:16

00281022574EXPA1

228

9.818

XLON

07/10/2021

15:24:16

00281022575EXPA1

31

9.818

XLON

07/10/2021

15:24:30

00281022776EXPA1

82

9.818

XLON

07/10/2021

15:24:30

00281022778EXPA1

143

9.820

XLON

07/10/2021

15:24:34

00281022831EXPA1

200

9.818

XLON

07/10/2021

15:24:51

00281023035EXPA1

262

9.818

XLON

07/10/2021

15:24:51

00281023036EXPA1

256

9.818

XLON

07/10/2021

15:24:51

00281023037EXPA1

442

9.818

XLON

07/10/2021

15:24:51

00281023038EXPA1

74

9.818

XLON

07/10/2021

15:24:55

00281023087EXPA1












 

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
 
 
POSDKOBQABDDFKK

Companies

WPP (WPP)
UK 100

Latest directors dealings