Transaction in Own Shares

RNS Number : 4556K
WPP PLC
01 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




01/09/2021










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






The Company announces that on 01/09/2021 it has purchased a total of 334,200 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

205,459

30,181

73,470

25,090

Highest price paid (per ordinary share)

10.020

10.005

10.020

9.988

Lowest price paid (per ordinary share)

9.870

9.880

9.878

9.874

Volume weighted average price paid (per ordinary share)

9.9471

9.9410

9.9405

9.9292












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 1,262,236,385 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 1,191,746,432 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

35

9.904

BATE

01/09/2021

07:01:07

00276674693EXPA1

37

9.904

BATE

01/09/2021

07:01:21

00276674736EXPA1

666

9.904

BATE

01/09/2021

07:01:21

00276674737EXPA1

474

9.888

BATE

01/09/2021

07:02:37

00276675087EXPA1

12

9.880

BATE

01/09/2021

07:05:37

00276675510EXPA1

62

9.880

BATE

01/09/2021

07:05:37

00276675512EXPA1

53

9.880

BATE

01/09/2021

07:05:37

00276675513EXPA1

20

9.880

BATE

01/09/2021

07:05:37

00276675514EXPA1

279

9.880

BATE

01/09/2021

07:05:37

00276675515EXPA1

916

9.890

BATE

01/09/2021

07:06:37

00276675638EXPA1

292

9.890

BATE

01/09/2021

07:06:37

00276675639EXPA1

6

9.890

BATE

01/09/2021

07:06:37

00276675640EXPA1

935

9.880

BATE

01/09/2021

07:08:06

00276675900EXPA1

73

9.894

BATE

01/09/2021

07:09:53

00276676206EXPA1

1432

9.910

BATE

01/09/2021

07:16:03

00276677215EXPA1

183

9.880

BATE

01/09/2021

07:26:38

00276678891EXPA1

208

9.890

BATE

01/09/2021

07:27:10

00276678952EXPA1

51

9.910

BATE

01/09/2021

07:34:29

00276679928EXPA1

121

9.906

BATE

01/09/2021

07:38:03

00276680431EXPA1

3

9.894

BATE

01/09/2021

07:41:06

00276680912EXPA1

70

9.896

BATE

01/09/2021

07:41:06

00276680913EXPA1

805

9.922

BATE

01/09/2021

08:03:34

00276685378EXPA1

45

9.922

BATE

01/09/2021

08:04:29

00276685627EXPA1

400

9.922

BATE

01/09/2021

08:04:29

00276685628EXPA1

19

9.922

BATE

01/09/2021

08:04:29

00276685629EXPA1

684

9.922

BATE

01/09/2021

08:04:29

00276685630EXPA1

493

9.926

BATE

01/09/2021

08:06:21

00276686072EXPA1

220

9.930

BATE

01/09/2021

08:15:14

00276687711EXPA1

377

9.924

BATE

01/09/2021

08:15:14

00276687716EXPA1

1320

9.928

BATE

01/09/2021

08:17:46

00276688129EXPA1

18

9.942

BATE

01/09/2021

08:30:05

00276690372EXPA1

129

9.942

BATE

01/09/2021

08:30:05

00276690374EXPA1

3

9.942

BATE

01/09/2021

08:30:05

00276690375EXPA1

495

9.942

BATE

01/09/2021

08:30:08

00276690382EXPA1

55

9.936

BATE

01/09/2021

08:32:44

00276690843EXPA1

59

9.936

BATE

01/09/2021

08:32:44

00276690844EXPA1

90

9.936

BATE

01/09/2021

08:32:44

00276690847EXPA1

147

9.946

BATE

01/09/2021

08:33:35

00276691062EXPA1

19

9.946

BATE

01/09/2021

08:33:36

00276691064EXPA1

1336

9.946

BATE

01/09/2021

08:33:36

00276691065EXPA1

21

9.948

BATE

01/09/2021

08:36:05

00276691555EXPA1

302

9.950

BATE

01/09/2021

08:37:28

00276691799EXPA1

361

9.972

BATE

01/09/2021

08:46:06

00276693457EXPA1

51

9.970

BATE

01/09/2021

08:48:17

00276693850EXPA1

371

9.974

BATE

01/09/2021

08:53:22

00276694723EXPA1

2

9.974

BATE

01/09/2021

09:04:11

00276696834EXPA1

200

9.974

BATE

01/09/2021

09:04:11

00276696835EXPA1

422

9.974

BATE

01/09/2021

09:04:11

00276696836EXPA1

127

9.978

BATE

01/09/2021

09:06:35

00276697271EXPA1

33

9.978

BATE

01/09/2021

09:06:35

00276697272EXPA1

44

9.978

BATE

01/09/2021

09:06:35

00276697274EXPA1

940

9.978

BATE

01/09/2021

09:06:35

00276697275EXPA1

112

9.928

BATE

01/09/2021

09:29:27

00276701042EXPA1

115

9.928

BATE

01/09/2021

09:29:27

00276701044EXPA1

84

9.928

BATE

01/09/2021

09:29:27

00276701045EXPA1

1

9.928

BATE

01/09/2021

09:32:00

00276701480EXPA1

100

9.928

BATE

01/09/2021

09:32:00

00276701481EXPA1

164

9.928

BATE

01/09/2021

09:32:00

00276701482EXPA1

334

9.974

BATE

01/09/2021

09:41:23

00276703201EXPA1

358

9.964

BATE

01/09/2021

09:45:13

00276703916EXPA1

390

9.960

BATE

01/09/2021

09:47:46

00276704382EXPA1

400

9.966

BATE

01/09/2021

09:58:21

00276705917EXPA1

97

9.966

BATE

01/09/2021

09:59:27

00276706038EXPA1

291

9.966

BATE

01/09/2021

09:59:27

00276706039EXPA1

100

9.962

BATE

01/09/2021

10:05:53

00276706709EXPA1

18

9.964

BATE

01/09/2021

10:19:47

00276708562EXPA1

2

9.962

BATE

01/09/2021

10:26:48

00276709490EXPA1

42

9.962

BATE

01/09/2021

10:27:11

00276709532EXPA1

363

9.952

BATE

01/09/2021

10:30:58

00276710045EXPA1

364

9.986

BATE

01/09/2021

10:57:29

00276713371EXPA1

413

9.988

BATE

01/09/2021

11:06:31

00276715063EXPA1

251

10.005

BATE

01/09/2021

11:30:41

00276717702EXPA1

357

9.978

BATE

01/09/2021

11:54:51

00276721072EXPA1

296

9.984

BATE

01/09/2021

12:06:49

00276722796EXPA1

1145

9.984

BATE

01/09/2021

12:11:34

00276723437EXPA1

26

9.978

BATE

01/09/2021

12:14:28

00276723876EXPA1

1

9.980

BATE

01/09/2021

12:14:31

00276723884EXPA1

288

9.980

BATE

01/09/2021

12:14:31

00276723885EXPA1

58

9.980

BATE

01/09/2021

12:14:31

00276723886EXPA1

1111

9.980

BATE

01/09/2021

12:14:31

00276723887EXPA1

27

9.958

BATE

01/09/2021

12:19:41

00276724845EXPA1

26

9.958

BATE

01/09/2021

12:19:41

00276724847EXPA1

22

9.958

BATE

01/09/2021

12:19:41

00276724848EXPA1

9

9.958

BATE

01/09/2021

12:19:41

00276724849EXPA1

7

9.958

BATE

01/09/2021

12:19:41

00276724850EXPA1

283

9.958

BATE

01/09/2021

12:19:41

00276724851EXPA1

295

9.960

BATE

01/09/2021

12:23:03

00276725351EXPA1

156

9.956

BATE

01/09/2021

12:28:44

00276726297EXPA1

171

9.956

BATE

01/09/2021

12:28:44

00276726298EXPA1

75

9.956

BATE

01/09/2021

12:28:44

00276726299EXPA1

15

9.956

BATE

01/09/2021

12:28:44

00276726300EXPA1

736

9.956

BATE

01/09/2021

12:28:45

00276726302EXPA1

26

9.952

BATE

01/09/2021

12:31:34

00276726796EXPA1

900

9.952

BATE

01/09/2021

12:31:34

00276726797EXPA1

277

9.952

BATE

01/09/2021

12:31:34

00276726798EXPA1

100

9.948

BATE

01/09/2021

12:33:30

00276727209EXPA1

55

9.948

BATE

01/09/2021

12:40:38

00276728648EXPA1

93

9.948

BATE

01/09/2021

12:40:38

00276728655EXPA1

289

9.940

BATE

01/09/2021

12:45:20

00276729346EXPA1

4

9.940

BATE

01/09/2021

12:45:20

00276729347EXPA1

230

9.940

BATE

01/09/2021

12:45:20

00276729348EXPA1

474

9.940

BATE

01/09/2021

12:45:20

00276729349EXPA1

60

9.904

BATE

01/09/2021

13:00:18

00276731782EXPA1

100

9.904

BATE

01/09/2021

13:00:18

00276731783EXPA1

301

9.906

BATE

01/09/2021

13:10:01

00276733605EXPA1

1464

9.936

BATE

01/09/2021

13:30:42

00276737760EXPA1

9

9.936

BATE

01/09/2021

13:30:42

00276737761EXPA1

8

9.936

BATE

01/09/2021

13:30:42

00276737762EXPA1

1172

9.940

BATE

01/09/2021

13:34:15

00276738969EXPA1

687

9.878

CHIX

01/09/2021

07:07:35

00276675790EXPA1

433

9.902

CHIX

01/09/2021

07:10:46

00276676375EXPA1

398

9.902

CHIX

01/09/2021

07:10:46

00276676376EXPA1

518

9.906

CHIX

01/09/2021

07:12:05

00276676569EXPA1

145

9.900

CHIX

01/09/2021

07:12:51

00276676696EXPA1

145

9.900

CHIX

01/09/2021

07:12:51

00276676697EXPA1

145

9.898

CHIX

01/09/2021

07:13:38

00276676791EXPA1

145

9.894

CHIX

01/09/2021

07:14:41

00276676921EXPA1

145

9.908

CHIX

01/09/2021

07:15:19

00276677032EXPA1

124

9.908

CHIX

01/09/2021

07:15:59

00276677194EXPA1

1000

9.904

CHIX

01/09/2021

07:20:45

00276677976EXPA1

407

9.904

CHIX

01/09/2021

07:20:45

00276677977EXPA1

21

9.914

CHIX

01/09/2021

07:22:17

00276678257EXPA1

461

9.914

CHIX

01/09/2021

07:22:17

00276678258EXPA1

145

9.908

CHIX

01/09/2021

07:23:48

00276678526EXPA1

65

9.908

CHIX

01/09/2021

07:23:48

00276678527EXPA1

145

9.910

CHIX

01/09/2021

07:23:48

00276678528EXPA1

2

9.902

CHIX

01/09/2021

07:25:20

00276678726EXPA1

1576

9.898

CHIX

01/09/2021

07:27:51

00276679021EXPA1

201

9.900

CHIX

01/09/2021

07:29:36

00276679219EXPA1

1078

9.900

CHIX

01/09/2021

07:29:36

00276679220EXPA1

145

9.906

CHIX

01/09/2021

07:30:56

00276679448EXPA1

145

9.906

CHIX

01/09/2021

07:30:56

00276679450EXPA1

70

9.910

CHIX

01/09/2021

07:32:57

00276679724EXPA1

341

9.910

CHIX

01/09/2021

07:33:00

00276679728EXPA1

12

9.910

CHIX

01/09/2021

07:33:00

00276679729EXPA1

145

9.910

CHIX

01/09/2021

07:34:29

00276679926EXPA1

799

9.910

CHIX

01/09/2021

07:34:29

00276679929EXPA1

1343

9.914

CHIX

01/09/2021

07:36:04

00276680167EXPA1

600

9.902

CHIX

01/09/2021

07:39:07

00276680580EXPA1

100

9.902

CHIX

01/09/2021

07:39:07

00276680581EXPA1

1

9.898

CHIX

01/09/2021

07:39:34

00276680642EXPA1

145

9.898

CHIX

01/09/2021

07:39:34

00276680643EXPA1

100

9.900

CHIX

01/09/2021

07:39:34

00276680644EXPA1

145

9.900

CHIX

01/09/2021

07:39:34

00276680646EXPA1

366

9.900

CHIX

01/09/2021

07:39:34

00276680648EXPA1

29

9.894

CHIX

01/09/2021

07:44:09

00276681399EXPA1

547

9.898

CHIX

01/09/2021

07:45:40

00276681639EXPA1

6

9.898

CHIX

01/09/2021

07:45:40

00276681641EXPA1

199

9.904

CHIX

01/09/2021

07:49:55

00276682381EXPA1

200

9.910

CHIX

01/09/2021

07:51:20

00276682740EXPA1

571

9.916

CHIX

01/09/2021

07:51:47

00276682839EXPA1

1

9.916

CHIX

01/09/2021

07:51:47

00276682841EXPA1

339

9.920

CHIX

01/09/2021

07:56:47

00276683842EXPA1

128

9.920

CHIX

01/09/2021

07:56:47

00276683843EXPA1

3

9.920

CHIX

01/09/2021

07:56:47

00276683844EXPA1

413

9.920

CHIX

01/09/2021

07:56:47

00276683845EXPA1

3

9.916

CHIX

01/09/2021

07:58:23

00276684123EXPA1

500

9.922

CHIX

01/09/2021

07:59:21

00276684319EXPA1

200

9.922

CHIX

01/09/2021

07:59:21

00276684320EXPA1

280

9.922

CHIX

01/09/2021

07:59:21

00276684321EXPA1

165

9.922

CHIX

01/09/2021

07:59:21

00276684322EXPA1

59

9.920

CHIX

01/09/2021

08:00:55

00276684668EXPA1

227

9.926

CHIX

01/09/2021

08:06:38

00276686144EXPA1

151

9.926

CHIX

01/09/2021

08:06:38

00276686145EXPA1

90

9.930

CHIX

01/09/2021

08:12:42

00276687264EXPA1

600

9.930

CHIX

01/09/2021

08:12:42

00276687265EXPA1

3

9.930

CHIX

01/09/2021

08:15:14

00276687712EXPA1

300

9.930

CHIX

01/09/2021

08:15:14

00276687713EXPA1

2

9.924

CHIX

01/09/2021

08:17:06

00276688047EXPA1

538

9.934

CHIX

01/09/2021

08:20:23

00276688619EXPA1

3

9.930

CHIX

01/09/2021

08:24:53

00276689475EXPA1

222

9.930

CHIX

01/09/2021

08:24:53

00276689478EXPA1

100

9.930

CHIX

01/09/2021

08:24:53

00276689480EXPA1

247

9.930

CHIX

01/09/2021

08:24:53

00276689483EXPA1

14

9.930

CHIX

01/09/2021

08:24:53

00276689484EXPA1

45

9.930

CHIX

01/09/2021

08:24:53

00276689485EXPA1

58

9.940

CHIX

01/09/2021

08:30:05

00276690365EXPA1

423

9.940

CHIX

01/09/2021

08:30:05

00276690366EXPA1

468

9.950

CHIX

01/09/2021

08:37:28

00276691800EXPA1

4

9.950

CHIX

01/09/2021

08:37:28

00276691803EXPA1

3

9.952

CHIX

01/09/2021

08:40:08

00276692296EXPA1

319

9.962

CHIX

01/09/2021

08:43:01

00276692828EXPA1

382

9.972

CHIX

01/09/2021

08:46:06

00276693458EXPA1

4

9.974

CHIX

01/09/2021

08:53:22

00276694724EXPA1

114

9.974

CHIX

01/09/2021

08:53:22

00276694726EXPA1

234

9.982

CHIX

01/09/2021

09:00:04

00276696156EXPA1

300

9.982

CHIX

01/09/2021

09:00:04

00276696157EXPA1

961

9.982

CHIX

01/09/2021

09:00:07

00276696166EXPA1

102

9.974

CHIX

01/09/2021

09:04:19

00276696905EXPA1

165

9.974

CHIX

01/09/2021

09:04:19

00276696906EXPA1

1

9.974

CHIX

01/09/2021

09:04:19

00276696907EXPA1

64

9.978

CHIX

01/09/2021

09:06:35

00276697273EXPA1

382

9.962

CHIX

01/09/2021

09:09:22

00276697735EXPA1

459

9.962

CHIX

01/09/2021

09:09:22

00276697736EXPA1

47

9.944

CHIX

01/09/2021

09:22:51

00276699968EXPA1

298

9.944

CHIX

01/09/2021

09:22:51

00276699969EXPA1

298

9.946

CHIX

01/09/2021

09:22:54

00276699986EXPA1

298

9.946

CHIX

01/09/2021

09:22:54

00276699987EXPA1

298

9.946

CHIX

01/09/2021

09:22:54

00276699988EXPA1

212

9.946

CHIX

01/09/2021

09:22:54

00276699989EXPA1

132

9.928

CHIX

01/09/2021

09:29:27

00276701041EXPA1

102

9.928

CHIX

01/09/2021

09:29:27

00276701043EXPA1

258

9.946

CHIX

01/09/2021

09:33:27

00276701807EXPA1

300

9.946

CHIX

01/09/2021

09:33:27

00276701808EXPA1

200

9.946

CHIX

01/09/2021

09:33:27

00276701809EXPA1

431

9.946

CHIX

01/09/2021

09:33:27

00276701810EXPA1

433

9.946

CHIX

01/09/2021

09:33:27

00276701811EXPA1

12

9.946

CHIX

01/09/2021

09:33:27

00276701812EXPA1

225

9.950

CHIX

01/09/2021

09:36:18

00276702403EXPA1

274

9.950

CHIX

01/09/2021

09:36:18

00276702404EXPA1

579

9.974

CHIX

01/09/2021

09:41:23

00276703203EXPA1

279

9.964

CHIX

01/09/2021

09:46:14

00276704045EXPA1

55

9.966

CHIX

01/09/2021

09:59:27

00276706037EXPA1

100

9.966

CHIX

01/09/2021

09:59:27

00276706040EXPA1

200

9.966

CHIX

01/09/2021

09:59:27

00276706041EXPA1

414

9.966

CHIX

01/09/2021

09:59:27

00276706042EXPA1

2

9.962

CHIX

01/09/2021

10:05:53

00276706708EXPA1

417

9.964

CHIX

01/09/2021

10:05:59

00276706723EXPA1

16

9.960

CHIX

01/09/2021

10:09:37

00276707159EXPA1

125

9.964

CHIX

01/09/2021

10:19:47

00276708561EXPA1

280

9.962

CHIX

01/09/2021

10:27:11

00276709534EXPA1

181

9.962

CHIX

01/09/2021

10:37:57

00276710979EXPA1

274

9.962

CHIX

01/09/2021

10:37:57

00276710980EXPA1

341

9.974

CHIX

01/09/2021

10:46:04

00276712031EXPA1

604

9.978

CHIX

01/09/2021

10:49:08

00276712401EXPA1

395

9.984

CHIX

01/09/2021

10:51:45

00276712740EXPA1

1

9.984

CHIX

01/09/2021

10:51:45

00276712744EXPA1

85

9.992

CHIX

01/09/2021

10:58:59

00276713592EXPA1

467

10.000

CHIX

01/09/2021

11:04:56

00276714789EXPA1

52

10.005

CHIX

01/09/2021

11:12:59

00276715791EXPA1

200

10.005

CHIX

01/09/2021

11:12:59

00276715792EXPA1

207

10.005

CHIX

01/09/2021

11:12:59

00276715793EXPA1

70

10.005

CHIX

01/09/2021

11:12:59

00276715798EXPA1

200

10.005

CHIX

01/09/2021

11:12:59

00276715800EXPA1

2

10.005

CHIX

01/09/2021

11:12:59

00276715802EXPA1

10

10.005

CHIX

01/09/2021

11:12:59

00276715803EXPA1

111

10.020

CHIX

01/09/2021

11:25:30

00276717068EXPA1

385

10.020

CHIX

01/09/2021

11:25:30

00276717069EXPA1

1

10.005

CHIX

01/09/2021

11:30:41

00276717703EXPA1

116

9.996

CHIX

01/09/2021

11:39:21

00276718916EXPA1

16

9.980

CHIX

01/09/2021

11:47:27

00276719957EXPA1

39

9.980

CHIX

01/09/2021

11:47:27

00276719959EXPA1

331

9.980

CHIX

01/09/2021

11:47:27

00276719961EXPA1

323

9.982

CHIX

01/09/2021

11:50:06

00276720252EXPA1

614

9.978

CHIX

01/09/2021

11:54:18

00276720985EXPA1

21

9.978

CHIX

01/09/2021

11:55:07

00276721109EXPA1

31

9.984

CHIX

01/09/2021

11:58:03

00276721464EXPA1

275

9.984

CHIX

01/09/2021

11:58:03

00276721466EXPA1

31

9.984

CHIX

01/09/2021

11:58:15

00276721490EXPA1

2

9.958

CHIX

01/09/2021

12:19:41

00276724846EXPA1

411

9.958

CHIX

01/09/2021

12:19:41

00276724852EXPA1

237

9.956

CHIX

01/09/2021

12:24:11

00276725489EXPA1

395

9.960

CHIX

01/09/2021

12:27:46

00276726117EXPA1

217

9.956

CHIX

01/09/2021

12:28:45

00276726303EXPA1

243

9.948

CHIX

01/09/2021

12:33:30

00276727208EXPA1

50

9.948

CHIX

01/09/2021

12:33:30

00276727210EXPA1

195

9.942

CHIX

01/09/2021

12:35:31

00276727636EXPA1

154

9.942

CHIX

01/09/2021

12:35:31

00276727637EXPA1

378

9.940

CHIX

01/09/2021

12:38:48

00276728297EXPA1

282

9.938

CHIX

01/09/2021

12:45:20

00276729345EXPA1

94

9.924

CHIX

01/09/2021

12:51:04

00276730413EXPA1

447

9.924

CHIX

01/09/2021

12:52:25

00276730629EXPA1

3

9.924

CHIX

01/09/2021

12:52:25

00276730631EXPA1

461

9.924

CHIX

01/09/2021

12:54:12

00276730917EXPA1

405

9.910

CHIX

01/09/2021

13:05:57

00276732871EXPA1

2

9.910

CHIX

01/09/2021

13:05:57

00276732872EXPA1

47

9.906

CHIX

01/09/2021

13:09:19

00276733427EXPA1

287

9.906

CHIX

01/09/2021

13:10:01

00276733604EXPA1

159

9.906

CHIX

01/09/2021

13:10:01

00276733607EXPA1

287

9.916

CHIX

01/09/2021

13:18:11

00276735015EXPA1

64

9.916

CHIX

01/09/2021

13:18:11

00276735017EXPA1

183

9.916

CHIX

01/09/2021

13:18:11

00276735018EXPA1

484

9.928

CHIX

01/09/2021

13:20:06

00276735392EXPA1

568

9.936

CHIX

01/09/2021

13:25:17

00276736548EXPA1

324

9.938

CHIX

01/09/2021

13:25:17

00276736551EXPA1

300

9.942

CHIX

01/09/2021

13:27:35

00276736876EXPA1

400

9.942

CHIX

01/09/2021

13:27:35

00276736879EXPA1

69

9.944

CHIX

01/09/2021

13:33:00

00276738488EXPA1

331

9.944

CHIX

01/09/2021

13:33:06

00276738522EXPA1

146

9.944

CHIX

01/09/2021

13:33:06

00276738523EXPA1

209

9.956

CHIX

01/09/2021

13:39:09

00276742466EXPA1

332

9.956

CHIX

01/09/2021

13:39:09

00276742467EXPA1

470

9.942

CHIX

01/09/2021

13:41:40

00276743201EXPA1

13

9.938

CHIX

01/09/2021

13:42:48

00276743481EXPA1

93

9.938

CHIX

01/09/2021

13:42:48

00276743482EXPA1

500

9.938

CHIX

01/09/2021

13:42:48

00276743484EXPA1

200

9.938

CHIX

01/09/2021

13:42:48

00276743485EXPA1

173

9.938

CHIX

01/09/2021

13:42:48

00276743486EXPA1

285

9.938

CHIX

01/09/2021

13:44:47

00276744058EXPA1

125

9.946

CHIX

01/09/2021

13:48:20

00276745214EXPA1

115

9.946

CHIX

01/09/2021

13:48:20

00276745215EXPA1

558

9.948

CHIX

01/09/2021

13:49:38

00276745666EXPA1

2

9.950

CHIX

01/09/2021

13:51:00

00276746274EXPA1

423

9.950

CHIX

01/09/2021

13:51:00

00276746275EXPA1

391

9.938

CHIX

01/09/2021

13:53:41

00276747277EXPA1

479

9.934

CHIX

01/09/2021

13:55:39

00276747932EXPA1

6

9.934

CHIX

01/09/2021

13:55:39

00276747933EXPA1

436

9.930

CHIX

01/09/2021

13:58:04

00276748779EXPA1

290

9.932

CHIX

01/09/2021

13:58:18

00276748832EXPA1

500

9.948

CHIX

01/09/2021

14:00:02

00276749336EXPA1

500

9.948

CHIX

01/09/2021

14:00:02

00276749337EXPA1

672

9.948

CHIX

01/09/2021

14:00:02

00276749338EXPA1

446

9.958

CHIX

01/09/2021

14:05:16

00276751217EXPA1

1264

9.956

CHIX

01/09/2021

14:06:52

00276751725EXPA1

1376

9.960

CHIX

01/09/2021

14:10:56

00276753197EXPA1

111

9.952

CHIX

01/09/2021

14:12:08

00276753608EXPA1

70

9.952

CHIX

01/09/2021

14:12:08

00276753609EXPA1

268

9.952

CHIX

01/09/2021

14:12:08

00276753612EXPA1

61

9.952

CHIX

01/09/2021

14:12:08

00276753613EXPA1

300

9.952

CHIX

01/09/2021

14:12:08

00276753614EXPA1

130

9.952

CHIX

01/09/2021

14:12:08

00276753615EXPA1

45

9.948

CHIX

01/09/2021

14:14:53

00276754504EXPA1

467

9.948

CHIX

01/09/2021

14:14:53

00276754505EXPA1

357

9.948

CHIX

01/09/2021

14:14:53

00276754510EXPA1

4

9.942

CHIX

01/09/2021

14:17:52

00276755501EXPA1

298

9.942

CHIX

01/09/2021

14:17:52

00276755504EXPA1

18

9.936

CHIX

01/09/2021

14:22:02

00276756743EXPA1

508

9.936

CHIX

01/09/2021

14:22:02

00276756744EXPA1

351

9.936

CHIX

01/09/2021

14:23:44

00276757264EXPA1

507

9.936

CHIX

01/09/2021

14:25:47

00276757981EXPA1

280

9.936

CHIX

01/09/2021

14:25:47

00276757982EXPA1

300

9.936

CHIX

01/09/2021

14:25:47

00276757983EXPA1

400

9.936

CHIX

01/09/2021

14:25:47

00276757985EXPA1

147

9.936

CHIX

01/09/2021

14:25:47

00276757986EXPA1

207

9.942

CHIX

01/09/2021

14:27:07

00276758345EXPA1

171

9.942

CHIX

01/09/2021

14:27:07

00276758346EXPA1

3

9.948

CHIX

01/09/2021

14:30:18

00276759269EXPA1

106

9.950

CHIX

01/09/2021

14:31:53

00276759888EXPA1

114

9.950

CHIX

01/09/2021

14:31:53

00276759889EXPA1

133

9.950

CHIX

01/09/2021

14:31:53

00276759891EXPA1

28

9.950

CHIX

01/09/2021

14:31:53

00276759892EXPA1

1093

9.948

CHIX

01/09/2021

14:33:06

00276760222EXPA1

111

9.952

CHIX

01/09/2021

14:35:36

00276760983EXPA1

84

9.952

CHIX

01/09/2021

14:35:36

00276760986EXPA1

100

9.952

CHIX

01/09/2021

14:35:36

00276760987EXPA1

56

9.950

CHIX

01/09/2021

14:37:10

00276761542EXPA1

141

9.950

CHIX

01/09/2021

14:37:10

00276761545EXPA1

70

9.950

CHIX

01/09/2021

14:37:10

00276761547EXPA1

334

9.946

CHIX

01/09/2021

14:39:53

00276762441EXPA1

292

9.946

CHIX

01/09/2021

14:39:53

00276762442EXPA1

107

9.946

CHIX

01/09/2021

14:46:31

00276764715EXPA1

84

9.946

CHIX

01/09/2021

14:46:31

00276764717EXPA1

460

9.942

CHIX

01/09/2021

14:49:41

00276765637EXPA1

58

9.942

CHIX

01/09/2021

14:51:11

00276765985EXPA1

70

9.942

CHIX

01/09/2021

14:51:11

00276765986EXPA1

112

9.942

CHIX

01/09/2021

14:51:11

00276765987EXPA1

93

9.942

CHIX

01/09/2021

14:51:11

00276765988EXPA1

49

9.946

CHIX

01/09/2021

14:52:21

00276766380EXPA1

70

9.946

CHIX

01/09/2021

14:52:21

00276766381EXPA1

78

9.946

CHIX

01/09/2021

14:52:21

00276766382EXPA1

157

9.946

CHIX

01/09/2021

14:52:21

00276766383EXPA1

200

9.946

CHIX

01/09/2021

14:52:21

00276766384EXPA1

115

9.946

CHIX

01/09/2021

14:52:21

00276766385EXPA1

263

9.946

CHIX

01/09/2021

14:52:21

00276766386EXPA1

663

9.946

CHIX

01/09/2021

14:52:21

00276766387EXPA1

9

9.944

CHIX

01/09/2021

14:55:52

00276767537EXPA1

129

9.944

CHIX

01/09/2021

14:55:52

00276767538EXPA1

961

9.944

CHIX

01/09/2021

14:55:52

00276767539EXPA1

240

9.956

CHIX

01/09/2021

14:56:45

00276767756EXPA1

300

9.956

CHIX

01/09/2021

14:56:45

00276767757EXPA1

240

9.956

CHIX

01/09/2021

14:56:45

00276767759EXPA1

200

9.956

CHIX

01/09/2021

14:56:45

00276767761EXPA1

240

9.956

CHIX

01/09/2021

14:56:45

00276767763EXPA1

100

9.956

CHIX

01/09/2021

14:56:45

00276767764EXPA1

1

9.956

CHIX

01/09/2021

14:56:45

00276767765EXPA1

72

9.952

CHIX

01/09/2021

14:58:42

00276768419EXPA1

127

9.954

CHIX

01/09/2021

14:58:58

00276768528EXPA1

285

9.954

CHIX

01/09/2021

14:58:58

00276768529EXPA1

19

9.954

CHIX

01/09/2021

14:59:09

00276768623EXPA1

18

9.954

CHIX

01/09/2021

15:00:00

00276769170EXPA1

104

9.954

CHIX

01/09/2021

15:00:00

00276769174EXPA1

228

9.954

CHIX

01/09/2021

15:00:00

00276769176EXPA1

209

9.952

CHIX

01/09/2021

15:01:22

00276769791EXPA1

57

9.952

CHIX

01/09/2021

15:01:22

00276769792EXPA1

167

9.952

CHIX

01/09/2021

15:01:22

00276769793EXPA1

109

9.952

CHIX

01/09/2021

15:01:22

00276769795EXPA1

520

9.950

CHIX

01/09/2021

15:02:29

00276770184EXPA1

236

9.950

CHIX

01/09/2021

15:04:27

00276770914EXPA1

231

9.950

CHIX

01/09/2021

15:04:27

00276770915EXPA1

72

9.950

CHIX

01/09/2021

15:04:27

00276770918EXPA1

277

9.950

CHIX

01/09/2021

15:04:27

00276770927EXPA1

58

9.940

CHIX

01/09/2021

15:05:51

00276771378EXPA1

70

9.940

CHIX

01/09/2021

15:05:51

00276771379EXPA1

105

9.948

CHIX

01/09/2021

15:08:31

00276772216EXPA1

436

9.948

CHIX

01/09/2021

15:08:57

00276772317EXPA1

110

9.948

CHIX

01/09/2021

15:08:57

00276772319EXPA1

267

9.946

CHIX

01/09/2021

15:10:19

00276772666EXPA1

176

9.946

CHIX

01/09/2021

15:10:20

00276772677EXPA1

41

9.946

CHIX

01/09/2021

15:10:21

00276772678EXPA1

413

9.942

CHIX

01/09/2021

15:11:32

00276773101EXPA1

289

9.940

CHIX

01/09/2021

15:12:33

00276773397EXPA1

225

9.940

CHIX

01/09/2021

15:12:33

00276773398EXPA1

483

9.938

CHIX

01/09/2021

15:13:52

00276773890EXPA1

70

9.936

CHIX

01/09/2021

15:15:06

00276774317EXPA1

2

9.940

CHIX

01/09/2021

15:15:46

00276774510EXPA1

320

9.940

CHIX

01/09/2021

15:15:47

00276774532EXPA1

308

9.940

CHIX

01/09/2021

15:15:47

00276774533EXPA1

408

9.940

CHIX

01/09/2021

15:16:51

00276774941EXPA1

250

9.940

CHIX

01/09/2021

15:16:51

00276774943EXPA1

177

9.940

CHIX

01/09/2021

15:16:51

00276774946EXPA1

70

9.940

CHIX

01/09/2021

15:17:35

00276775197EXPA1

761

9.940

CHIX

01/09/2021

15:17:35

00276775198EXPA1

408

9.938

CHIX

01/09/2021

15:18:57

00276775688EXPA1

406

9.936

CHIX

01/09/2021

15:19:38

00276775937EXPA1

500

9.904

TRQX

01/09/2021

07:01:07

00276674692EXPA1

419

9.888

TRQX

01/09/2021

07:02:37

00276675086EXPA1

517

9.874

TRQX

01/09/2021

07:04:07

00276675275EXPA1

95

9.874

TRQX

01/09/2021

07:04:08

00276675276EXPA1

24

9.900

TRQX

01/09/2021

07:05:01

00276675377EXPA1

306

9.900

TRQX

01/09/2021

07:05:01

00276675380EXPA1

34

9.880

TRQX

01/09/2021

07:05:37

00276675509EXPA1

443

9.880

TRQX

01/09/2021

07:05:37

00276675511EXPA1

1164

9.900

TRQX

01/09/2021

07:09:13

00276676122EXPA1

1290

9.898

TRQX

01/09/2021

07:17:36

00276677428EXPA1

142

9.898

TRQX

01/09/2021

07:18:55

00276677667EXPA1

930

9.898

TRQX

01/09/2021

07:18:55

00276677668EXPA1

190

9.902

TRQX

01/09/2021

07:25:23

00276678730EXPA1

500

9.902

TRQX

01/09/2021

07:25:23

00276678731EXPA1

144

9.900

TRQX

01/09/2021

07:41:09

00276680930EXPA1

1031

9.900

TRQX

01/09/2021

07:41:09

00276680931EXPA1

190

9.900

TRQX

01/09/2021

07:43:08

00276681274EXPA1

500

9.900

TRQX

01/09/2021

07:43:08

00276681275EXPA1

161

9.898

TRQX

01/09/2021

07:44:09

00276681397EXPA1

190

9.898

TRQX

01/09/2021

07:44:09

00276681398EXPA1

496

9.898

TRQX

01/09/2021

07:44:09

00276681400EXPA1

255

9.926

TRQX

01/09/2021

08:06:21

00276686073EXPA1

16

9.926

TRQX

01/09/2021

08:06:21

00276686074EXPA1

246

9.926

TRQX

01/09/2021

08:06:21

00276686075EXPA1

226

9.920

TRQX

01/09/2021

08:09:08

00276686693EXPA1

8

9.920

TRQX

01/09/2021

08:09:08

00276686694EXPA1

98

9.920

TRQX

01/09/2021

08:09:08

00276686695EXPA1

48

9.920

TRQX

01/09/2021

08:09:08

00276686696EXPA1

944

9.920

TRQX

01/09/2021

08:09:08

00276686697EXPA1

151

9.924

TRQX

01/09/2021

08:15:14

00276687714EXPA1

204

9.924

TRQX

01/09/2021

08:15:14

00276687715EXPA1

190

9.930

TRQX

01/09/2021

08:22:42

00276689106EXPA1

190

9.972

TRQX

01/09/2021

08:51:11

00276694316EXPA1

141

9.972

TRQX

01/09/2021

08:51:11

00276694317EXPA1

100

9.972

TRQX

01/09/2021

08:51:11

00276694319EXPA1

152

9.982

TRQX

01/09/2021

09:00:04

00276696154EXPA1

100

9.982

TRQX

01/09/2021

09:00:04

00276696155EXPA1

458

9.982

TRQX

01/09/2021

09:00:07

00276696165EXPA1

748

9.974

TRQX

01/09/2021

09:04:11

00276696833EXPA1

1382

9.962

TRQX

01/09/2021

09:11:40

00276698080EXPA1

151

9.956

TRQX

01/09/2021

09:15:47

00276698792EXPA1

1411

9.956

TRQX

01/09/2021

09:15:47

00276698793EXPA1

100

9.928

TRQX

01/09/2021

09:32:00

00276701478EXPA1

19

9.928

TRQX

01/09/2021

09:32:00

00276701479EXPA1

81

9.972

TRQX

01/09/2021

09:41:23

00276703210EXPA1

40

9.960

TRQX

01/09/2021

09:47:46

00276704378EXPA1

190

9.960

TRQX

01/09/2021

09:47:46

00276704379EXPA1

316

9.960

TRQX

01/09/2021

09:47:46

00276704380EXPA1

41

9.960

TRQX

01/09/2021

09:47:46

00276704381EXPA1

151

9.964

TRQX

01/09/2021

10:02:00

00276706278EXPA1

1106

9.964

TRQX

01/09/2021

10:02:00

00276706279EXPA1

1411

9.968

TRQX

01/09/2021

10:20:18

00276708651EXPA1

898

9.966

TRQX

01/09/2021

10:23:05

00276708989EXPA1

38

9.962

TRQX

01/09/2021

10:26:48

00276709489EXPA1

190

9.962

TRQX

01/09/2021

10:27:11

00276709531EXPA1

1

9.988

TRQX

01/09/2021

11:06:31

00276715064EXPA1

100

9.988

TRQX

01/09/2021

11:06:31

00276715065EXPA1

119

9.978

TRQX

01/09/2021

11:54:51

00276721073EXPA1

12

9.978

TRQX

01/09/2021

11:54:51

00276721074EXPA1

13

9.914

TRQX

01/09/2021

12:56:53

00276731208EXPA1

44

9.914

TRQX

01/09/2021

12:56:53

00276731209EXPA1

493

9.914

TRQX

01/09/2021

12:56:53

00276731210EXPA1

237

9.914

TRQX

01/09/2021

12:56:53

00276731211EXPA1

81

9.914

TRQX

01/09/2021

12:56:54

00276731213EXPA1

273

9.914

TRQX

01/09/2021

12:56:54

00276731220EXPA1

195

9.914

TRQX

01/09/2021

12:56:55

00276731221EXPA1

118

9.904

TRQX

01/09/2021

13:00:18

00276731784EXPA1

861

9.904

TRQX

01/09/2021

13:00:18

00276731785EXPA1

190

9.942

TRQX

01/09/2021

13:27:35

00276736878EXPA1

402

9.938

TRQX

01/09/2021

13:42:48

00276743483EXPA1

265

9.934

TRQX

01/09/2021

13:46:46

00276744700EXPA1

81

9.934

TRQX

01/09/2021

13:46:46

00276744701EXPA1

29

9.934

TRQX

01/09/2021

13:46:46

00276744702EXPA1

117

9.934

TRQX

01/09/2021

13:46:46

00276744703EXPA1

125

9.950

TRQX

01/09/2021

15:04:27

00276770928EXPA1

248

9.946

TRQX

01/09/2021

15:08:05

00276772087EXPA1

6

9.946

TRQX

01/09/2021

15:08:05

00276772088EXPA1

14

9.942

TRQX

01/09/2021

15:12:34

00276773404EXPA1

444

9.896

XLON

01/09/2021

07:01:50

00276674852EXPA1

173

9.882

XLON

01/09/2021

07:03:20

00276675190EXPA1

231

9.882

XLON

01/09/2021

07:03:20

00276675191EXPA1

488

9.900

XLON

01/09/2021

07:05:01

00276675378EXPA1

147

9.900

XLON

01/09/2021

07:05:01

00276675379EXPA1

42

9.870

XLON

01/09/2021

07:07:35

00276675788EXPA1

85

9.870

XLON

01/09/2021

07:07:35

00276675789EXPA1

159

9.894

XLON

01/09/2021

07:09:53

00276676207EXPA1

92

9.894

XLON

01/09/2021

07:09:53

00276676208EXPA1

431

9.892

XLON

01/09/2021

07:10:07

00276676249EXPA1

579

9.906

XLON

01/09/2021

07:12:05

00276676570EXPA1

278

9.906

XLON

01/09/2021

07:12:05

00276676571EXPA1

1

9.900

XLON

01/09/2021

07:12:52

00276676698EXPA1

627

9.900

XLON

01/09/2021

07:12:52

00276676699EXPA1

200

9.894

XLON

01/09/2021

07:14:41

00276676922EXPA1

200

9.896

XLON

01/09/2021

07:18:52

00276677663EXPA1

249

9.910

XLON

01/09/2021

07:21:55

00276678160EXPA1

200

9.914

XLON

01/09/2021

07:22:17

00276678259EXPA1

480

9.914

XLON

01/09/2021

07:22:17

00276678260EXPA1

168

9.906

XLON

01/09/2021

07:23:12

00276678418EXPA1

473

9.908

XLON

01/09/2021

07:24:17

00276678590EXPA1

466

9.904

XLON

01/09/2021

07:25:09

00276678689EXPA1

100

9.878

XLON

01/09/2021

07:26:05

00276678827EXPA1

100

9.878

XLON

01/09/2021

07:26:14

00276678850EXPA1

100

9.878

XLON

01/09/2021

07:26:14

00276678852EXPA1

61

9.906

XLON

01/09/2021

07:30:56

00276679449EXPA1

56

9.910

XLON

01/09/2021

07:31:26

00276679517EXPA1

500

9.910

XLON

01/09/2021

07:31:26

00276679518EXPA1

500

9.910

XLON

01/09/2021

07:31:26

00276679519EXPA1

75

9.910

XLON

01/09/2021

07:31:26

00276679520EXPA1

136

9.910

XLON

01/09/2021

07:32:57

00276679725EXPA1

478

9.910

XLON

01/09/2021

07:33:00

00276679730EXPA1

200

9.910

XLON

01/09/2021

07:34:29

00276679925EXPA1

151

9.910

XLON

01/09/2021

07:34:29

00276679927EXPA1

122

9.906

XLON

01/09/2021

07:38:03

00276680432EXPA1

200

9.906

XLON

01/09/2021

07:38:03

00276680433EXPA1

1

9.898

XLON

01/09/2021

07:39:34

00276680645EXPA1

134

9.900

XLON

01/09/2021

07:39:34

00276680647EXPA1

791

9.898

XLON

01/09/2021

07:45:40

00276681640EXPA1

1549

9.908

XLON

01/09/2021

07:48:25

00276682068EXPA1

75

9.908

XLON

01/09/2021

07:48:25

00276682069EXPA1

992

9.916

XLON

01/09/2021

07:51:47

00276682840EXPA1

1437

9.920

XLON

01/09/2021

07:54:01

00276683309EXPA1

3

9.918

XLON

01/09/2021

07:54:01

00276683310EXPA1

118

9.920

XLON

01/09/2021

07:56:08

00276683773EXPA1

34

9.920

XLON

01/09/2021

07:56:08

00276683774EXPA1

532

9.920

XLON

01/09/2021

07:56:47

00276683846EXPA1

181

9.916

XLON

01/09/2021

07:58:23

00276684124EXPA1

127

9.916

XLON

01/09/2021

07:58:23

00276684125EXPA1

86

9.920

XLON

01/09/2021

08:00:55

00276684669EXPA1

70

9.926

XLON

01/09/2021

08:01:28

00276684792EXPA1

1484

9.926

XLON

01/09/2021

08:01:28

00276684793EXPA1

282

9.922

XLON

01/09/2021

08:07:29

00276686335EXPA1

200

9.918

XLON

01/09/2021

08:09:08

00276686692EXPA1

1023

9.930

XLON

01/09/2021

08:12:42

00276687266EXPA1

297

9.932

XLON

01/09/2021

08:14:02

00276687495EXPA1

200

9.924

XLON

01/09/2021

08:17:06

00276688046EXPA1

663

9.934

XLON

01/09/2021

08:20:23

00276688620EXPA1

295

9.934

XLON

01/09/2021

08:20:23

00276688621EXPA1

200

9.932

XLON

01/09/2021

08:22:42

00276689104EXPA1

266

9.932

XLON

01/09/2021

08:22:42

00276689105EXPA1

370

9.930

XLON

01/09/2021

08:22:42

00276689107EXPA1

74

9.930

XLON

01/09/2021

08:22:42

00276689108EXPA1

200

9.928

XLON

01/09/2021

08:24:53

00276689474EXPA1

116

9.930

XLON

01/09/2021

08:24:53

00276689476EXPA1

122

9.930

XLON

01/09/2021

08:24:53

00276689477EXPA1

100

9.930

XLON

01/09/2021

08:24:53

00276689479EXPA1

150

9.930

XLON

01/09/2021

08:24:53

00276689481EXPA1

37

9.930

XLON

01/09/2021

08:24:53

00276689482EXPA1

551

9.936

XLON

01/09/2021

08:26:42

00276689832EXPA1

88

9.940

XLON

01/09/2021

08:30:05

00276690367EXPA1

281

9.940

XLON

01/09/2021

08:30:05

00276690368EXPA1

164

9.940

XLON

01/09/2021

08:30:05

00276690369EXPA1

56

9.940

XLON

01/09/2021

08:30:05

00276690370EXPA1

242

9.940

XLON

01/09/2021

08:30:05

00276690371EXPA1

367

9.936

XLON

01/09/2021

08:31:35

00276690628EXPA1

74

9.936

XLON

01/09/2021

08:31:35

00276690636EXPA1

140

9.948

XLON

01/09/2021

08:36:05

00276691556EXPA1

196

9.948

XLON

01/09/2021

08:36:05

00276691557EXPA1

543

9.950

XLON

01/09/2021

08:37:28

00276691801EXPA1

286

9.950

XLON

01/09/2021

08:37:28

00276691802EXPA1

555

9.946

XLON

01/09/2021

08:38:35

00276692048EXPA1

361

9.952

XLON

01/09/2021

08:40:08

00276692297EXPA1

490

9.952

XLON

01/09/2021

08:40:08

00276692298EXPA1

4

9.952

XLON

01/09/2021

08:40:12

00276692305EXPA1

1321

9.960

XLON

01/09/2021

08:43:01

00276692827EXPA1

734

9.972

XLON

01/09/2021

08:46:07

00276693459EXPA1

245

9.970

XLON

01/09/2021

08:48:17

00276693849EXPA1

800

9.970

XLON

01/09/2021

08:48:29

00276693888EXPA1

200

9.970

XLON

01/09/2021

08:51:11

00276694318EXPA1

210

9.970

XLON

01/09/2021

08:51:11

00276694320EXPA1

210

9.970

XLON

01/09/2021

08:51:11

00276694321EXPA1

240

9.972

XLON

01/09/2021

08:51:11

00276694322EXPA1

127

9.972

XLON

01/09/2021

08:51:11

00276694323EXPA1

994

9.982

XLON

01/09/2021

08:58:39

00276695859EXPA1

73

9.982

XLON

01/09/2021

08:58:39

00276695860EXPA1

539

9.982

XLON

01/09/2021

08:58:39

00276695861EXPA1

200

9.978

XLON

01/09/2021

08:59:55

00276696121EXPA1

100

9.978

XLON

01/09/2021

08:59:55

00276696122EXPA1

100

9.978

XLON

01/09/2021

08:59:55

00276696123EXPA1

100

9.978

XLON

01/09/2021

08:59:55

00276696124EXPA1

100

9.978

XLON

01/09/2021

08:59:55

00276696125EXPA1

260

9.976

XLON

01/09/2021

09:01:22

00276696333EXPA1

200

9.976

XLON

01/09/2021

09:03:44

00276696758EXPA1

574

9.962

XLON

01/09/2021

09:10:35

00276697911EXPA1

476

9.960

XLON

01/09/2021

09:13:59

00276698458EXPA1

454

9.962

XLON

01/09/2021

09:18:57

00276699239EXPA1

981

9.962

XLON

01/09/2021

09:18:57

00276699240EXPA1

187

9.954

XLON

01/09/2021

09:20:56

00276699550EXPA1

295

9.954

XLON

01/09/2021

09:20:56

00276699551EXPA1

340

9.942

XLON

01/09/2021

09:24:45

00276700306EXPA1

550

9.942

XLON

01/09/2021

09:25:41

00276700432EXPA1

250

9.940

XLON

01/09/2021

09:27:12

00276700615EXPA1

239

9.940

XLON

01/09/2021

09:27:12

00276700616EXPA1

549

9.940

XLON

01/09/2021

09:27:12

00276700617EXPA1

200

9.928

XLON

01/09/2021

09:29:27

00276701038EXPA1

245

9.928

XLON

01/09/2021

09:29:27

00276701039EXPA1

214

9.928

XLON

01/09/2021

09:29:27

00276701040EXPA1

636

9.950

XLON

01/09/2021

09:36:18

00276702405EXPA1

201

9.950

XLON

01/09/2021

09:36:18

00276702406EXPA1

1138

9.974

XLON

01/09/2021

09:41:23

00276703206EXPA1

370

9.972

XLON

01/09/2021

09:41:23

00276703213EXPA1

159

9.972

XLON

01/09/2021

09:41:23

00276703214EXPA1

150

9.972

XLON

01/09/2021

09:41:23

00276703215EXPA1

527

9.968

XLON

01/09/2021

09:42:57

00276703496EXPA1

140

9.964

XLON

01/09/2021

09:45:13

00276703917EXPA1

442

9.958

XLON

01/09/2021

09:46:20

00276704100EXPA1

200

9.958

XLON

01/09/2021

09:47:46

00276704377EXPA1

238

9.960

XLON

01/09/2021

09:50:18

00276704741EXPA1

299

9.960

XLON

01/09/2021

09:50:18

00276704742EXPA1

140

9.960

XLON

01/09/2021

09:50:18

00276704743EXPA1

38

9.960

XLON

01/09/2021

09:50:18

00276704744EXPA1

652

9.960

XLON

01/09/2021

09:51:16

00276704851EXPA1

105

9.970

XLON

01/09/2021

09:53:30

00276705194EXPA1

16

9.970

XLON

01/09/2021

09:53:30

00276705195EXPA1

350

9.970

XLON

01/09/2021

09:54:26

00276705310EXPA1

965

9.970

XLON

01/09/2021

09:54:26

00276705311EXPA1

455

9.970

XLON

01/09/2021

09:54:26

00276705312EXPA1

56

9.966

XLON

01/09/2021

09:56:27

00276705671EXPA1

118

9.966

XLON

01/09/2021

09:56:27

00276705672EXPA1

81

9.966

XLON

01/09/2021

09:56:27

00276705673EXPA1

46

9.966

XLON

01/09/2021

09:56:27

00276705675EXPA1

235

9.966

XLON

01/09/2021

09:56:27

00276705676EXPA1

202

9.966

XLON

01/09/2021

09:58:21

00276705918EXPA1

200

9.962

XLON

01/09/2021

10:02:00

00276706277EXPA1

322

9.962

XLON

01/09/2021

10:04:31

00276706540EXPA1

91

9.962

XLON

01/09/2021

10:04:31

00276706541EXPA1

62

9.962

XLON

01/09/2021

10:04:31

00276706542EXPA1

80

9.962

XLON

01/09/2021

10:04:31

00276706543EXPA1

725

9.964

XLON

01/09/2021

10:05:59

00276706724EXPA1

462

9.960

XLON

01/09/2021

10:07:31

00276706872EXPA1

602

9.962

XLON

01/09/2021

10:09:48

00276707203EXPA1

715

9.962

XLON

01/09/2021

10:09:48

00276707207EXPA1

110

9.964

XLON

01/09/2021

10:12:45

00276707592EXPA1

200

9.964

XLON

01/09/2021

10:12:45

00276707593EXPA1

103

9.964

XLON

01/09/2021

10:12:45

00276707594EXPA1

200

9.964

XLON

01/09/2021

10:12:45

00276707595EXPA1

175

9.964

XLON

01/09/2021

10:12:45

00276707596EXPA1

200

9.964

XLON

01/09/2021

10:12:45

00276707597EXPA1

191

9.964

XLON

01/09/2021

10:12:45

00276707598EXPA1

200

9.964

XLON

01/09/2021

10:12:45

00276707599EXPA1

101

9.964

XLON

01/09/2021

10:12:45

00276707600EXPA1

92

9.964

XLON

01/09/2021

10:15:43

00276707967EXPA1

1312

9.964

XLON

01/09/2021

10:15:43

00276707968EXPA1

454

9.962

XLON

01/09/2021

10:18:12

00276708320EXPA1

5

9.962

XLON

01/09/2021

10:18:12

00276708321EXPA1

156

9.966

XLON

01/09/2021

10:23:05

00276708990EXPA1

437

9.962

XLON

01/09/2021

10:24:38

00276709195EXPA1

140

9.962

XLON

01/09/2021

10:24:38

00276709196EXPA1

370

9.962

XLON

01/09/2021

10:27:11

00276709533EXPA1

280

9.962

XLON

01/09/2021

10:27:11

00276709535EXPA1

131

9.952

XLON

01/09/2021

10:28:15

00276709670EXPA1

170

9.952

XLON

01/09/2021

10:28:15

00276709671EXPA1

15

9.952

XLON

01/09/2021

10:28:15

00276709672EXPA1

52

9.952

XLON

01/09/2021

10:31:11

00276710107EXPA1

1126

9.952

XLON

01/09/2021

10:31:11

00276710108EXPA1

1608

9.966

XLON

01/09/2021

10:34:48

00276710576EXPA1

796

9.962

XLON

01/09/2021

10:37:57

00276710981EXPA1

685

9.966

XLON

01/09/2021

10:40:08

00276711237EXPA1

1

9.966

XLON

01/09/2021

10:40:08

00276711238EXPA1

99

9.974

XLON

01/09/2021

10:46:03

00276712027EXPA1

173

9.974

XLON

01/09/2021

10:46:03

00276712028EXPA1

209

9.974

XLON

01/09/2021

10:46:03

00276712029EXPA1

827

9.974

XLON

01/09/2021

10:46:03

00276712030EXPA1

571

9.974

XLON

01/09/2021

10:46:04

00276712032EXPA1

250

9.978

XLON

01/09/2021

10:49:08

00276712402EXPA1

829

9.978

XLON

01/09/2021

10:49:08

00276712403EXPA1

370

9.984

XLON

01/09/2021

10:51:45

00276712742EXPA1

105

9.984

XLON

01/09/2021

10:51:45

00276712745EXPA1

239

9.984

XLON

01/09/2021

10:51:45

00276712746EXPA1

4

9.990

XLON

01/09/2021

10:54:24

00276712989EXPA1

200

9.992

XLON

01/09/2021

10:55:08

00276713111EXPA1

445

9.992

XLON

01/09/2021

10:55:08

00276713112EXPA1

858

9.992

XLON

01/09/2021

10:55:08

00276713113EXPA1

2

9.986

XLON

01/09/2021

10:57:29

00276713372EXPA1

136

9.986

XLON

01/09/2021

10:57:29

00276713373EXPA1

163

9.994

XLON

01/09/2021

10:59:15

00276713635EXPA1

200

9.998

XLON

01/09/2021

10:59:29

00276713719EXPA1

70

9.998

XLON

01/09/2021

10:59:30

00276713730EXPA1

1086

9.998

XLON

01/09/2021

10:59:30

00276713731EXPA1

219

10.000

XLON

01/09/2021

11:01:52

00276714355EXPA1

932

10.000

XLON

01/09/2021

11:04:56

00276714790EXPA1

500

9.992

XLON

01/09/2021

11:07:28

00276715170EXPA1

863

9.992

XLON

01/09/2021

11:07:28

00276715171EXPA1

339

10.005

XLON

01/09/2021

11:12:59

00276715794EXPA1

334

10.005

XLON

01/09/2021

11:12:59

00276715795EXPA1

165

10.005

XLON

01/09/2021

11:12:59

00276715796EXPA1

2

10.005

XLON

01/09/2021

11:12:59

00276715797EXPA1

200

10.005

XLON

01/09/2021

11:12:59

00276715799EXPA1

200

10.005

XLON

01/09/2021

11:12:59

00276715801EXPA1

200

10.005

XLON

01/09/2021

11:12:59

00276715804EXPA1

105

10.005

XLON

01/09/2021

11:12:59

00276715806EXPA1

100

10.015

XLON

01/09/2021

11:16:33

00276716194EXPA1

107

10.015

XLON

01/09/2021

11:16:33

00276716195EXPA1

200

10.015

XLON

01/09/2021

11:16:33

00276716196EXPA1

370

10.015

XLON

01/09/2021

11:16:33

00276716197EXPA1

98

10.015

XLON

01/09/2021

11:16:33

00276716198EXPA1

200

10.015

XLON

01/09/2021

11:16:33

00276716199EXPA1

185

10.015

XLON

01/09/2021

11:16:33

00276716200EXPA1

142

10.015

XLON

01/09/2021

11:16:33

00276716201EXPA1

33

10.010

XLON

01/09/2021

11:17:48

00276716279EXPA1

108

10.010

XLON

01/09/2021

11:17:48

00276716280EXPA1

33

10.020

XLON

01/09/2021

11:21:45

00276716740EXPA1

148

10.020

XLON

01/09/2021

11:21:45

00276716741EXPA1

216

10.020

XLON

01/09/2021

11:21:45

00276716742EXPA1

1083

10.020

XLON

01/09/2021

11:21:45

00276716743EXPA1

97

10.020

XLON

01/09/2021

11:25:30

00276717070EXPA1

110

10.020

XLON

01/09/2021

11:25:30

00276717071EXPA1

88

10.020

XLON

01/09/2021

11:25:30

00276717072EXPA1

685

10.020

XLON

01/09/2021

11:25:30

00276717073EXPA1

412

10.020

XLON

01/09/2021

11:27:01

00276717307EXPA1

172

10.020

XLON

01/09/2021

11:27:01

00276717308EXPA1

529

10.015

XLON

01/09/2021

11:28:06

00276717439EXPA1

200

10.005

XLON

01/09/2021

11:30:41

00276717701EXPA1

4

10.005

XLON

01/09/2021

11:30:42

00276717704EXPA1

297

10.005

XLON

01/09/2021

11:31:23

00276717779EXPA1

403

10.005

XLON

01/09/2021

11:32:17

00276717916EXPA1

754

10.005

XLON

01/09/2021

11:32:52

00276718018EXPA1

236

10.000

XLON

01/09/2021

11:33:34

00276718090EXPA1

365

10.000

XLON

01/09/2021

11:33:48

00276718105EXPA1

683

10.000

XLON

01/09/2021

11:35:51

00276718414EXPA1

198

9.996

XLON

01/09/2021

11:37:07

00276718612EXPA1

354

9.996

XLON

01/09/2021

11:37:40

00276718691EXPA1

87

9.994

XLON

01/09/2021

11:39:21

00276718914EXPA1

580

9.994

XLON

01/09/2021

11:39:21

00276718915EXPA1

200

9.994

XLON

01/09/2021

11:39:21

00276718917EXPA1

701

9.986

XLON

01/09/2021

11:41:30

00276719157EXPA1

182

9.980

XLON

01/09/2021

11:42:53

00276719363EXPA1

391

9.980

XLON

01/09/2021

11:42:53

00276719364EXPA1

596

9.984

XLON

01/09/2021

11:45:22

00276719668EXPA1

386

9.980

XLON

01/09/2021

11:47:27

00276719958EXPA1

443

9.980

XLON

01/09/2021

11:47:27

00276719960EXPA1

45

9.976

XLON

01/09/2021

11:49:38

00276720192EXPA1

699

9.982

XLON

01/09/2021

11:50:06

00276720253EXPA1

132

9.978

XLON

01/09/2021

11:52:36

00276720652EXPA1

211

9.976

XLON

01/09/2021

11:53:10

00276720756EXPA1

124

9.980

XLON

01/09/2021

11:56:09

00276721279EXPA1

154

9.980

XLON

01/09/2021

11:56:09

00276721280EXPA1

234

9.980

XLON

01/09/2021

11:56:44

00276721334EXPA1

352

9.980

XLON

01/09/2021

11:56:44

00276721335EXPA1

441

9.984

XLON

01/09/2021

11:58:03

00276721465EXPA1

141

9.984

XLON

01/09/2021

11:58:15

00276721491EXPA1

108

9.984

XLON

01/09/2021

11:58:15

00276721493EXPA1

75

9.992

XLON

01/09/2021

12:00:31

00276721847EXPA1

828

9.992

XLON

01/09/2021

12:00:31

00276721848EXPA1

144

9.992

XLON

01/09/2021

12:01:34

00276721997EXPA1

556

9.992

XLON

01/09/2021

12:02:26

00276722138EXPA1

217

9.986

XLON

01/09/2021

12:03:45

00276722317EXPA1

349

9.986

XLON

01/09/2021

12:03:45

00276722318EXPA1

153

9.984

XLON

01/09/2021

12:04:32

00276722494EXPA1

346

9.984

XLON

01/09/2021

12:05:21

00276722605EXPA1

156

9.982

XLON

01/09/2021

12:06:49

00276722795EXPA1

200

9.986

XLON

01/09/2021

12:08:01

00276722985EXPA1

156

9.986

XLON

01/09/2021

12:08:01

00276722986EXPA1

276

9.984

XLON

01/09/2021

12:08:06

00276723010EXPA1

338

9.984

XLON

01/09/2021

12:08:06

00276723011EXPA1

515

9.978

XLON

01/09/2021

12:09:12

00276723116EXPA1

64

9.976

XLON

01/09/2021

12:10:32

00276723285EXPA1

357

9.974

XLON

01/09/2021

12:16:33

00276724271EXPA1

197

9.958

XLON

01/09/2021

12:19:20

00276724751EXPA1

299

9.958

XLON

01/09/2021

12:19:41

00276724853EXPA1

520

9.958

XLON

01/09/2021

12:21:31

00276725124EXPA1

240

9.956

XLON

01/09/2021

12:24:11

00276725487EXPA1

274

9.956

XLON

01/09/2021

12:24:11

00276725488EXPA1

41

9.958

XLON

01/09/2021

12:25:08

00276725643EXPA1

161

9.958

XLON

01/09/2021

12:25:08

00276725644EXPA1

70

9.958

XLON

01/09/2021

12:25:08

00276725645EXPA1

298

9.958

XLON

01/09/2021

12:25:08

00276725646EXPA1

59

9.958

XLON

01/09/2021

12:25:08

00276725647EXPA1

98

9.958

XLON

01/09/2021

12:25:08

00276725648EXPA1

326

9.958

XLON

01/09/2021

12:25:08

00276725649EXPA1

59

9.958

XLON

01/09/2021

12:25:08

00276725650EXPA1

45

9.948

XLON

01/09/2021

12:33:30

00276727211EXPA1

104

9.948

XLON

01/09/2021

12:34:18

00276727320EXPA1

198

9.948

XLON

01/09/2021

12:34:18

00276727321EXPA1

441

9.948

XLON

01/09/2021

12:34:18

00276727322EXPA1

230

9.942

XLON

01/09/2021

12:35:31

00276727638EXPA1

486

9.942

XLON

01/09/2021

12:35:31

00276727639EXPA1

135

9.938

XLON

01/09/2021

12:37:40

00276728049EXPA1

294

9.938

XLON

01/09/2021

12:37:41

00276728054EXPA1

168

9.940

XLON

01/09/2021

12:39:16

00276728418EXPA1

578

9.940

XLON

01/09/2021

12:39:16

00276728419EXPA1

158

9.948

XLON

01/09/2021

12:40:38

00276728649EXPA1

166

9.948

XLON

01/09/2021

12:40:38

00276728650EXPA1

208

9.948

XLON

01/09/2021

12:40:38

00276728651EXPA1

70

9.948

XLON

01/09/2021

12:40:38

00276728652EXPA1

200

9.948

XLON

01/09/2021

12:40:38

00276728653EXPA1

84

9.948

XLON

01/09/2021

12:40:38

00276728654EXPA1

254

9.948

XLON

01/09/2021

12:40:38

00276728656EXPA1

599

9.944

XLON

01/09/2021

12:42:33

00276728917EXPA1

565

9.942

XLON

01/09/2021

12:43:00

00276729010EXPA1

525

9.930

XLON

01/09/2021

12:46:56

00276729651EXPA1

402

9.926

XLON

01/09/2021

12:48:32

00276729951EXPA1

628

9.922

XLON

01/09/2021

12:49:19

00276730033EXPA1

133

9.920

XLON

01/09/2021

12:49:42

00276730120EXPA1

96

9.924

XLON

01/09/2021

12:51:04

00276730414EXPA1

80

9.924

XLON

01/09/2021

12:51:04

00276730415EXPA1

933

9.924

XLON

01/09/2021

12:52:25

00276730630EXPA1

984

9.924

XLON

01/09/2021

12:54:12

00276730918EXPA1

591

9.906

XLON

01/09/2021

12:58:06

00276731382EXPA1

361

9.904

XLON

01/09/2021

13:02:41

00276732214EXPA1

822

9.900

XLON

01/09/2021

13:03:00

00276732308EXPA1

1761

9.900

XLON

01/09/2021

13:03:00

00276732309EXPA1

239

9.900

XLON

01/09/2021

13:03:00

00276732311EXPA1

2000

9.900

XLON

01/09/2021

13:03:00

00276732312EXPA1

200

9.910

XLON

01/09/2021

13:05:42

00276732847EXPA1

81

9.910

XLON

01/09/2021

13:05:42

00276732848EXPA1

370

9.910

XLON

01/09/2021

13:05:57

00276732873EXPA1

65

9.910

XLON

01/09/2021

13:05:57

00276732874EXPA1

153

9.910

XLON

01/09/2021

13:05:57

00276732875EXPA1

225

9.910

XLON

01/09/2021

13:05:57

00276732876EXPA1

2500

9.900

XLON

01/09/2021

13:07:32

00276733153EXPA1

308

9.900

XLON

01/09/2021

13:07:32

00276733155EXPA1

307

9.900

XLON

01/09/2021

13:07:32

00276733157EXPA1

307

9.900

XLON

01/09/2021

13:07:32

00276733159EXPA1

1420

9.900

XLON

01/09/2021

13:07:32

00276733162EXPA1

307

9.900

XLON

01/09/2021

13:07:32

00276733165EXPA1

158

9.900

XLON

01/09/2021

13:07:32

00276733169EXPA1

946

9.906

XLON

01/09/2021

13:10:01

00276733606EXPA1

1509

9.910

XLON

01/09/2021

13:12:45

00276734001EXPA1

11

9.908

XLON

01/09/2021

13:14:08

00276734247EXPA1

639

9.908

XLON

01/09/2021

13:14:08

00276734248EXPA1

1055

9.916

XLON

01/09/2021

13:18:11

00276735016EXPA1

991

9.928

XLON

01/09/2021

13:20:06

00276735393EXPA1

675

9.922

XLON

01/09/2021

13:21:52

00276735832EXPA1

2000

9.920

XLON

01/09/2021

13:22:21

00276735976EXPA1

640

9.920

XLON

01/09/2021

13:22:21

00276735977EXPA1

708

9.920

XLON

01/09/2021

13:22:21

00276735978EXPA1

1652

9.920

XLON

01/09/2021

13:22:21

00276735979EXPA1

567

9.936

XLON

01/09/2021

13:25:17

00276736549EXPA1

557

9.936

XLON

01/09/2021

13:25:17

00276736550EXPA1

370

9.942

XLON

01/09/2021

13:27:35

00276736877EXPA1

62

9.942

XLON

01/09/2021

13:27:35

00276736880EXPA1

474

9.940

XLON

01/09/2021

13:29:02

00276737161EXPA1

211

9.940

XLON

01/09/2021

13:29:02

00276737162EXPA1

20

9.938

XLON

01/09/2021

13:29:43

00276737289EXPA1

20

9.938

XLON

01/09/2021

13:29:43

00276737292EXPA1

40

9.938

XLON

01/09/2021

13:29:43

00276737294EXPA1

60

9.938

XLON

01/09/2021

13:29:43

00276737295EXPA1

15

9.934

XLON

01/09/2021

13:30:00

00276737383EXPA1

16

9.934

XLON

01/09/2021

13:30:00

00276737384EXPA1

16

9.934

XLON

01/09/2021

13:30:00

00276737386EXPA1

16

9.934

XLON

01/09/2021

13:30:00

00276737388EXPA1

16

9.934

XLON

01/09/2021

13:30:00

00276737389EXPA1

19

9.934

XLON

01/09/2021

13:30:00

00276737390EXPA1

1

9.934

XLON

01/09/2021

13:30:00

00276737393EXPA1

20

9.934

XLON

01/09/2021

13:30:00

00276737395EXPA1

493

9.926

XLON

01/09/2021

13:31:56

00276738141EXPA1

84

9.926

XLON

01/09/2021

13:31:56

00276738142EXPA1

368

9.930

XLON

01/09/2021

13:32:25

00276738298EXPA1

854

9.944

XLON

01/09/2021

13:33:06

00276738524EXPA1

100

9.944

XLON

01/09/2021

13:33:06

00276738525EXPA1

49

9.946

XLON

01/09/2021

13:35:25

00276739824EXPA1

262

9.946

XLON

01/09/2021

13:35:25

00276739825EXPA1

1455

9.946

XLON

01/09/2021

13:35:25

00276739826EXPA1

342

9.948

XLON

01/09/2021

13:37:03

00276741857EXPA1

58

9.948

XLON

01/09/2021

13:37:12

00276741922EXPA1

52

9.948

XLON

01/09/2021

13:37:12

00276741923EXPA1

229

9.948

XLON

01/09/2021

13:37:12

00276741924EXPA1

672

9.948

XLON

01/09/2021

13:37:12

00276741925EXPA1

418

9.950

XLON

01/09/2021

13:37:39

00276742047EXPA1

276

9.950

XLON

01/09/2021

13:37:39

00276742048EXPA1

1065

9.956

XLON

01/09/2021

13:39:09

00276742468EXPA1

60

9.956

XLON

01/09/2021

13:39:09

00276742469EXPA1

342

9.950

XLON

01/09/2021

13:40:20

00276742823EXPA1

240

9.950

XLON

01/09/2021

13:40:20

00276742824EXPA1

479

9.942

XLON

01/09/2021

13:41:40

00276743203EXPA1

466

9.942

XLON

01/09/2021

13:41:40

00276743204EXPA1

200

9.940

XLON

01/09/2021

13:44:27

00276743976EXPA1

200

9.938

XLON

01/09/2021

13:44:47

00276744059EXPA1

766

9.936

XLON

01/09/2021

13:45:00

00276744133EXPA1

133

9.932

XLON

01/09/2021

13:46:22

00276744607EXPA1

287

9.932

XLON

01/09/2021

13:46:22

00276744608EXPA1

951

9.932

XLON

01/09/2021

13:46:46

00276744699EXPA1

200

9.946

XLON

01/09/2021

13:49:12

00276745537EXPA1

200

9.946

XLON

01/09/2021

13:49:12

00276745538EXPA1

1118

9.948

XLON

01/09/2021

13:49:38

00276745667EXPA1

75

9.950

XLON

01/09/2021

13:51:00

00276746276EXPA1

435

9.946

XLON

01/09/2021

13:51:19

00276746384EXPA1

669

9.938

XLON

01/09/2021

13:51:59

00276746618EXPA1

369

9.942

XLON

01/09/2021

13:52:41

00276746934EXPA1

376

9.942

XLON

01/09/2021

13:52:41

00276746935EXPA1

754

9.938

XLON

01/09/2021

13:53:41

00276747276EXPA1

185

9.934

XLON

01/09/2021

13:54:25

00276747519EXPA1

431

9.934

XLON

01/09/2021

13:54:28

00276747530EXPA1

125

9.934

XLON

01/09/2021

13:55:39

00276747934EXPA1

200

9.934

XLON

01/09/2021

13:55:39

00276747935EXPA1

578

9.934

XLON

01/09/2021

13:55:39

00276747936EXPA1

600

9.928

XLON

01/09/2021

13:57:17

00276748566EXPA1

370

9.932

XLON

01/09/2021

13:58:18

00276748833EXPA1

66

9.932

XLON

01/09/2021

13:58:18

00276748834EXPA1

130

9.932

XLON

01/09/2021

13:58:18

00276748835EXPA1

60

9.932

XLON

01/09/2021

13:58:18

00276748836EXPA1

372

9.948

XLON

01/09/2021

14:01:47

00276749956EXPA1

200

9.940

XLON

01/09/2021

14:02:21

00276750245EXPA1

44

9.950

XLON

01/09/2021

14:03:02

00276750526EXPA1

636

9.950

XLON

01/09/2021

14:03:02

00276750530EXPA1

166

9.952

XLON

01/09/2021

14:04:02

00276750849EXPA1

1228

9.952

XLON

01/09/2021

14:04:02

00276750850EXPA1

863

9.958

XLON

01/09/2021

14:05:16

00276751218EXPA1

515

9.964

XLON

01/09/2021

14:08:29

00276752347EXPA1

665

9.964

XLON

01/09/2021

14:08:29

00276752348EXPA1

379

9.964

XLON

01/09/2021

14:08:29

00276752349EXPA1

412

9.964

XLON

01/09/2021

14:09:07

00276752623EXPA1

130

9.952

XLON

01/09/2021

14:12:08

00276753610EXPA1

136

9.952

XLON

01/09/2021

14:12:08

00276753611EXPA1

506

9.944

XLON

01/09/2021

14:12:50

00276753823EXPA1

126

9.944

XLON

01/09/2021

14:12:50

00276753824EXPA1

37

9.940

XLON

01/09/2021

14:13:10

00276753934EXPA1

570

9.940

XLON

01/09/2021

14:13:10

00276753938EXPA1

1893

9.940

XLON

01/09/2021

14:13:10

00276753941EXPA1

570

9.940

XLON

01/09/2021

14:13:10

00276753945EXPA1

1893

9.940

XLON

01/09/2021

14:13:10

00276753947EXPA1

37

9.940

XLON

01/09/2021

14:13:10

00276753948EXPA1

964

9.948

XLON

01/09/2021

14:14:53

00276754507EXPA1

959

9.948

XLON

01/09/2021

14:16:19

00276755082EXPA1

196

9.948

XLON

01/09/2021

14:16:19

00276755083EXPA1

52

9.948

XLON

01/09/2021

14:16:29

00276755123EXPA1

42

9.942

XLON

01/09/2021

14:17:52

00276755500EXPA1

200

9.944

XLON

01/09/2021

14:17:52

00276755502EXPA1

233

9.944

XLON

01/09/2021

14:17:52

00276755503EXPA1

217

9.944

XLON

01/09/2021

14:17:52

00276755505EXPA1

646

9.944

XLON

01/09/2021

14:17:52

00276755506EXPA1

658

9.932

XLON

01/09/2021

14:19:19

00276755987EXPA1

8

9.934

XLON

01/09/2021

14:20:16

00276756201EXPA1

745

9.934

XLON

01/09/2021

14:20:16

00276756202EXPA1

661

9.934

XLON

01/09/2021

14:20:16

00276756203EXPA1

1014

9.936

XLON

01/09/2021

14:22:02

00276756745EXPA1

45

9.936

XLON

01/09/2021

14:23:36

00276757195EXPA1

101

9.936

XLON

01/09/2021

14:23:44

00276757265EXPA1

589

9.936

XLON

01/09/2021

14:23:44

00276757266EXPA1

324

9.934

XLON

01/09/2021

14:24:49

00276757597EXPA1

210

9.942

XLON

01/09/2021

14:27:07

00276758347EXPA1

570

9.942

XLON

01/09/2021

14:27:07

00276758348EXPA1

386

9.942

XLON

01/09/2021

14:27:59

00276758528EXPA1

488

9.942

XLON

01/09/2021

14:28:52

00276758750EXPA1

257

9.942

XLON

01/09/2021

14:28:52

00276758751EXPA1

2

9.946

XLON

01/09/2021

14:30:00

00276759173EXPA1

1

9.948

XLON

01/09/2021

14:30:19

00276759270EXPA1

152

9.950

XLON

01/09/2021

14:30:26

00276759350EXPA1

84

9.950

XLON

01/09/2021

14:30:26

00276759352EXPA1

1102

9.950

XLON

01/09/2021

14:30:26

00276759353EXPA1

581

9.950

XLON

01/09/2021

14:30:26

00276759354EXPA1

377

9.950

XLON

01/09/2021

14:31:53

00276759887EXPA1

221

9.950

XLON

01/09/2021

14:31:53

00276759890EXPA1

7

9.950

XLON

01/09/2021

14:31:53

00276759893EXPA1

135

9.950

XLON

01/09/2021

14:31:53

00276759894EXPA1

28

9.950

XLON

01/09/2021

14:31:53

00276759895EXPA1

350

9.950

XLON

01/09/2021

14:31:53

00276759896EXPA1

41

9.948

XLON

01/09/2021

14:33:06

00276760221EXPA1

200

9.952

XLON

01/09/2021

14:34:20

00276760616EXPA1

199

9.952

XLON

01/09/2021

14:34:20

00276760617EXPA1

236

9.952

XLON

01/09/2021

14:34:20

00276760618EXPA1

146

9.952

XLON

01/09/2021

14:34:20

00276760619EXPA1

139

9.952

XLON

01/09/2021

14:34:20

00276760620EXPA1

377

9.952

XLON

01/09/2021

14:34:20

00276760621EXPA1

197

9.952

XLON

01/09/2021

14:35:36

00276760984EXPA1

150

9.952

XLON

01/09/2021

14:35:36

00276760985EXPA1

55

9.952

XLON

01/09/2021

14:35:36

00276760988EXPA1

489

9.952

XLON

01/09/2021

14:35:36

00276760989EXPA1

74

9.950

XLON

01/09/2021

14:37:10

00276761543EXPA1

448

9.950

XLON

01/09/2021

14:37:10

00276761544EXPA1

235

9.950

XLON

01/09/2021

14:37:10

00276761546EXPA1

128

9.950

XLON

01/09/2021

14:37:10

00276761548EXPA1

85

9.950

XLON

01/09/2021

14:37:10

00276761549EXPA1

79

9.940

XLON

01/09/2021

14:38:11

00276761933EXPA1

92

9.940

XLON

01/09/2021

14:38:11

00276761935EXPA1

801

9.940

XLON

01/09/2021

14:38:11

00276761936EXPA1

137

9.940

XLON

01/09/2021

14:38:11

00276761937EXPA1

245

9.940

XLON

01/09/2021

14:38:11

00276761938EXPA1

1947

9.940

XLON

01/09/2021

14:38:11

00276761939EXPA1

1226

9.946

XLON

01/09/2021

14:39:53

00276762443EXPA1

514

9.948

XLON

01/09/2021

14:41:13

00276762953EXPA1

129

9.948

XLON

01/09/2021

14:41:13

00276762954EXPA1

182

9.948

XLON

01/09/2021

14:41:13

00276762955EXPA1

719

9.946

XLON

01/09/2021

14:41:13

00276762956EXPA1

3

9.942

XLON

01/09/2021

14:42:51

00276763480EXPA1

11

9.942

XLON

01/09/2021

14:42:51

00276763481EXPA1

207

9.942

XLON

01/09/2021

14:42:51

00276763482EXPA1

36

9.942

XLON

01/09/2021

14:42:51

00276763483EXPA1

276

9.942

XLON

01/09/2021

14:42:51

00276763484EXPA1

128

9.942

XLON

01/09/2021

14:42:51

00276763485EXPA1

258

9.942

XLON

01/09/2021

14:42:51

00276763486EXPA1

188

9.942

XLON

01/09/2021

14:42:51

00276763487EXPA1

314

9.942

XLON

01/09/2021

14:43:22

00276763655EXPA1

279

9.940

XLON

01/09/2021

14:43:45

00276763771EXPA1

284

9.940

XLON

01/09/2021

14:43:45

00276763772EXPA1

155

9.940

XLON

01/09/2021

14:44:04

00276763845EXPA1

1782

9.940

XLON

01/09/2021

14:44:04

00276763846EXPA1

538

9.940

XLON

01/09/2021

14:44:04

00276763847EXPA1

189

9.946

XLON

01/09/2021

14:45:16

00276764277EXPA1

124

9.946

XLON

01/09/2021

14:45:16

00276764278EXPA1

120

9.946

XLON

01/09/2021

14:45:16

00276764279EXPA1

128

9.946

XLON

01/09/2021

14:45:16

00276764280EXPA1

36

9.946

XLON

01/09/2021

14:45:16

00276764281EXPA1

170

9.946

XLON

01/09/2021

14:45:16

00276764282EXPA1

70

9.946

XLON

01/09/2021

14:45:16

00276764283EXPA1

70

9.946

XLON

01/09/2021

14:45:16

00276764284EXPA1

70

9.946

XLON

01/09/2021

14:45:16

00276764285EXPA1

200

9.946

XLON

01/09/2021

14:45:16

00276764286EXPA1

200

9.946

XLON

01/09/2021

14:45:16

00276764287EXPA1

87

9.946

XLON

01/09/2021

14:45:16

00276764288EXPA1

171

9.946

XLON

01/09/2021

14:46:31

00276764716EXPA1

216

9.946

XLON

01/09/2021

14:46:31

00276764718EXPA1

7

9.946

XLON

01/09/2021

14:46:31

00276764719EXPA1

55

9.946

XLON

01/09/2021

14:46:31

00276764720EXPA1

47

9.946

XLON

01/09/2021

14:46:31

00276764721EXPA1

763

9.946

XLON

01/09/2021

14:46:31

00276764722EXPA1

88

9.944

XLON

01/09/2021

14:48:07

00276765228EXPA1

203

9.944

XLON

01/09/2021

14:48:07

00276765229EXPA1

185

9.944

XLON

01/09/2021

14:48:07

00276765230EXPA1

239

9.944

XLON

01/09/2021

14:48:07

00276765231EXPA1

44

9.944

XLON

01/09/2021

14:48:07

00276765232EXPA1

150

9.944

XLON

01/09/2021

14:48:07

00276765233EXPA1

244

9.944

XLON

01/09/2021

14:48:07

00276765234EXPA1

70

9.944

XLON

01/09/2021

14:48:07

00276765235EXPA1

139

9.944

XLON

01/09/2021

14:48:07

00276765236EXPA1

232

9.944

XLON

01/09/2021

14:48:07

00276765237EXPA1

343

9.942

XLON

01/09/2021

14:49:41

00276765636EXPA1

132

9.942

XLON

01/09/2021

14:49:41

00276765638EXPA1

127

9.942

XLON

01/09/2021

14:49:41

00276765639EXPA1

163

9.942

XLON

01/09/2021

14:49:41

00276765640EXPA1

125

9.942

XLON

01/09/2021

14:49:41

00276765641EXPA1

165

9.942

XLON

01/09/2021

14:51:11

00276765982EXPA1

151

9.942

XLON

01/09/2021

14:51:11

00276765983EXPA1

240

9.942

XLON

01/09/2021

14:51:11

00276765984EXPA1

2

9.942

XLON

01/09/2021

14:51:11

00276765989EXPA1

195

9.946

XLON

01/09/2021

14:55:47

00276767484EXPA1

138

9.946

XLON

01/09/2021

14:55:47

00276767485EXPA1

7

9.946

XLON

01/09/2021

14:55:47

00276767486EXPA1

70

9.946

XLON

01/09/2021

14:55:47

00276767487EXPA1

589

9.946

XLON

01/09/2021

14:55:47

00276767488EXPA1

283

9.946

XLON

01/09/2021

14:55:47

00276767489EXPA1

370

9.956

XLON

01/09/2021

14:56:45

00276767758EXPA1

280

9.956

XLON

01/09/2021

14:56:45

00276767760EXPA1

150

9.956

XLON

01/09/2021

14:56:45

00276767762EXPA1

882

9.954

XLON

01/09/2021

14:59:36

00276768890EXPA1

288

9.954

XLON

01/09/2021

15:00:00

00276769311EXPA1

255

9.954

XLON

01/09/2021

15:00:32

00276769548EXPA1

988

9.952

XLON

01/09/2021

15:01:01

00276769675EXPA1

1

9.952

XLON

01/09/2021

15:01:22

00276769794EXPA1

711

9.950

XLON

01/09/2021

15:01:40

00276769885EXPA1

924

9.950

XLON

01/09/2021

15:02:29

00276770185EXPA1

4

9.950

XLON

01/09/2021

15:03:47

00276770649EXPA1

955

9.950

XLON

01/09/2021

15:04:27

00276770924EXPA1

150

9.950

XLON

01/09/2021

15:04:27

00276770925EXPA1

200

9.950

XLON

01/09/2021

15:04:27

00276770926EXPA1

383

9.944

XLON

01/09/2021

15:05:15

00276771225EXPA1

100

9.940

XLON

01/09/2021

15:05:51

00276771380EXPA1

100

9.940

XLON

01/09/2021

15:05:51

00276771381EXPA1

100

9.940

XLON

01/09/2021

15:05:51

00276771382EXPA1

162

9.940

XLON

01/09/2021

15:05:51

00276771383EXPA1

532

9.938

XLON

01/09/2021

15:06:15

00276771515EXPA1

5

9.938

XLON

01/09/2021

15:06:15

00276771516EXPA1

123

9.940

XLON

01/09/2021

15:07:03

00276771731EXPA1

100

9.940

XLON

01/09/2021

15:07:03

00276771732EXPA1

63

9.940

XLON

01/09/2021

15:07:03

00276771733EXPA1

128

9.940

XLON

01/09/2021

15:07:03

00276771734EXPA1

70

9.940

XLON

01/09/2021

15:07:03

00276771735EXPA1

70

9.940

XLON

01/09/2021

15:07:03

00276771736EXPA1

2

9.940

XLON

01/09/2021

15:07:03

00276771737EXPA1

1

9.940

XLON

01/09/2021

15:07:03

00276771738EXPA1

500

9.948

XLON

01/09/2021

15:08:57

00276772315EXPA1

347

9.948

XLON

01/09/2021

15:08:57

00276772316EXPA1

354

9.946

XLON

01/09/2021

15:09:38

00276772516EXPA1

892

9.946

XLON

01/09/2021

15:10:21

00276772679EXPA1

1

9.946

XLON

01/09/2021

15:10:21

00276772680EXPA1

175

9.942

XLON

01/09/2021

15:11:32

00276773102EXPA1

350

9.942

XLON

01/09/2021

15:11:32

00276773103EXPA1

213

9.942

XLON

01/09/2021

15:11:32

00276773104EXPA1

246

9.940

XLON

01/09/2021

15:12:33

00276773399EXPA1

165

9.940

XLON

01/09/2021

15:12:33

00276773400EXPA1

525

9.940

XLON

01/09/2021

15:12:34

00276773403EXPA1

332

9.938

XLON

01/09/2021

15:13:50

00276773879EXPA1

542

9.938

XLON

01/09/2021

15:13:52

00276773891EXPA1

382

9.938

XLON

01/09/2021

15:14:50

00276774211EXPA1

12

9.938

XLON

01/09/2021

15:14:50

00276774212EXPA1

2

9.936

XLON

01/09/2021

15:15:06

00276774318EXPA1

141

9.936

XLON

01/09/2021

15:15:06

00276774319EXPA1

755

9.940

XLON

01/09/2021

15:16:51

00276774942EXPA1

370

9.940

XLON

01/09/2021

15:16:51

00276774944EXPA1

232

9.940

XLON

01/09/2021

15:16:51

00276774945EXPA1

190

9.940

XLON

01/09/2021

15:16:51

00276774947EXPA1

301

9.940

XLON

01/09/2021

15:17:35

00276775199EXPA1

273

9.940

XLON

01/09/2021

15:17:35

00276775200EXPA1

74

9.938

XLON

01/09/2021

15:18:33

00276775520EXPA1

91

9.938

XLON

01/09/2021

15:18:57

00276775689EXPA1

500

9.938

XLON

01/09/2021

15:18:57

00276775690EXPA1

168

9.938

XLON

01/09/2021

15:18:57

00276775691EXPA1

845

9.940

XLON

01/09/2021

15:21:09

00276776698EXPA1












 

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
 
 
POSDKDBBABKDFCK

Companies

WPP (WPP)
UK 100

Latest directors dealings