Transaction in Own Shares

RNS Number : 4688G
WPP PLC
30 March 2022
 

WPP plc

ISIN: JE00B8KF9B49

30 March 2022

 

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

 

The Company announces that on 29 March 2022 it had purchased a total of 611,601 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be

cancelled.

 


London Stock

Exchange

Chi-XEurope

BATS

Europe

Turquoise

Number of ordinary shares purchased

611,601

0

0

0

Highest price paid (per ordinary share)

£ 10.9500

£0.0000

£0.0000

£0.0000

Lowest price paid (perordinary

share)

£ 10.5600

£0.0000

£0.0000

£0.0000

Volume weighted average price paid (per ordinaryshare)

£ 10.7674

£0.0000

£0.0000

£0.0000

 

The purchases form part of the Company's share buyback programme announced on 24 March 2022.

 

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 1,190,642,653 ordinary shares.

 

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,120,152,700 ordinary shares.

 

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

 

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

 

LEI number of WPP plc: 549300LSGBXPYHXGDT93


Schedule of Purchases - Individual Transactions

 

 

IssuerName

WPPplc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

IntermediaryName

Goldman Sachs International

IntermediaryCode

GSILGB2XXXX

 

Timezone

GMT

Currency

GBP

 

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

1,726

10.5750

XLON

29/03/2022

08:51:31

512785419087862

153

10.5750

XLON

29/03/2022

08:51:31

512785419087863

940

10.5750

XLON

29/03/2022

08:51:36

512785419087873

983

10.5650

XLON

29/03/2022

08:54:00

512785419088182

34

10.5700

XLON

29/03/2022

08:54:18

512785419088227

34

10.5700

XLON

29/03/2022

08:54:18

512785419088228

174

10.5700

XLON

29/03/2022

08:54:18

512785419088229

1,375

10.5850

XLON

29/03/2022

09:00:42

512785419089008

1,291

10.5850

XLON

29/03/2022

09:00:42

512785419089012

410

10.5850

XLON

29/03/2022

09:00:47

512785419089021

394

10.5850

XLON

29/03/2022

09:00:47

512785419089022

834

10.5800

XLON

29/03/2022

09:01:12

512785419089111

771

10.5800

XLON

29/03/2022

09:01:12

512785419089112

338

10.5950

XLON

29/03/2022

09:03:09

512785419089444

460

10.5950

XLON

29/03/2022

09:03:09

512785419089445

129

10.5950

XLON

29/03/2022

09:03:14

512785419089447

160

10.5950

XLON

29/03/2022

09:03:14

512785419089448

152

10.5950

XLON

29/03/2022

09:03:14

512785419089449

300

10.5950

XLON

29/03/2022

09:03:19

512785419089453

160

10.5950

XLON

29/03/2022

09:03:19

512785419089454

118

10.5950

XLON

29/03/2022

09:03:19

512785419089455

300

10.5900

XLON

29/03/2022

09:05:10

512785419089878

944

10.5900

XLON

29/03/2022

09:09:29

512785419090690

248

10.5950

XLON

29/03/2022

09:10:55

512785419090877

114

10.5950

XLON

29/03/2022

09:10:55

512785419090878

440

10.5950

XLON

29/03/2022

09:10:55

512785419090879

440

10.5950

XLON

29/03/2022

09:10:55

512785419090880

300

10.5950

XLON

29/03/2022

09:10:55

512785419090881

557

10.5950

XLON

29/03/2022

09:10:55

512785419090882

343

10.5950

XLON

29/03/2022

09:11:00

512785419090887

300

10.5950

XLON

29/03/2022

09:11:00

512785419090888

206

10.5950

XLON

29/03/2022

09:11:00

512785419090889

38

10.5950

XLON

29/03/2022

09:11:30

512785419090929

178

10.5950

XLON

29/03/2022

09:11:30

512785419090930

224

10.5950

XLON

29/03/2022

09:11:30

512785419090931

593

10.5900

XLON

29/03/2022

09:14:01

512785419091174

683

10.5900

XLON

29/03/2022

09:22:07

512785419092119

308

10.5950

XLON

29/03/2022

09:22:07

512785419092127

242

10.5950

XLON

29/03/2022

09:22:24

512785419092146

1,375

10.5850

XLON

29/03/2022

09:35:44

512785419093628

1,375

10.5850

XLON

29/03/2022

09:35:44

512785419093632

300

10.5800

XLON

29/03/2022

09:35:45

512785419093645

299

10.5800

XLON

29/03/2022

09:35:45

512785419093646

637

10.5800

XLON

29/03/2022

09:35:45

512785419093647

16

10.5800

XLON

29/03/2022

09:35:45

512785419093648

840

10.5650

XLON

29/03/2022

09:35:50

512785419093660

300

10.5650

XLON

29/03/2022

09:35:50

512785419093661

298

10.5650

XLON

29/03/2022

09:35:50

512785419093662

1,520

10.5600

XLON

29/03/2022

09:35:55

512785419093697

315

10.5600

XLON

29/03/2022

09:35:55

512785419093698

1,375

10.5600

XLON

29/03/2022

09:35:56

512785419093701

688

10.5600

XLON

29/03/2022

09:36:01

512785419093734

1,375

10.5850

XLON

29/03/2022

09:46:35

512785419095114

1,375

10.5850

XLON

29/03/2022

09:46:35

512785419095118

300

10.5800

XLON

29/03/2022

09:51:27

512785419095634

170

10.5800

XLON

29/03/2022

09:51:27

512785419095635

905

10.5800

XLON

29/03/2022

09:51:27

512785419095636

255

10.5850

XLON

29/03/2022

09:52:04

512785419095696

1,375

10.5850

XLON

29/03/2022

09:58:14

512785419096303

219

10.6000

XLON

29/03/2022

10:06:51

512785419097084

29

10.6000

XLON

29/03/2022

10:06:51

512785419097085

485

10.6000

XLON

29/03/2022

10:06:51

512785419097086

280

10.6000

XLON

29/03/2022

10:06:56

512785419097090

300

10.6550

XLON

29/03/2022

10:07:58

512785419098199

37

10.6550

XLON

29/03/2022

10:07:58

512785419098200

371

10.6450

XLON

29/03/2022

10:08:01

512785419098290

671

10.6450

XLON

29/03/2022

10:08:01

512785419098291

333

10.6450

XLON

29/03/2022

10:08:01

512785419098292

390

10.6450

XLON

29/03/2022

10:08:01

512785419098304

350

10.6450

XLON

29/03/2022

10:08:01

512785419098305

635

10.6450

XLON

29/03/2022

10:08:01

512785419098306

129

10.6450

XLON

29/03/2022

10:08:03

512785419098356

166

10.6450

XLON

29/03/2022

10:08:03

512785419098357

389

10.6400

XLON

29/03/2022

10:08:14

512785419098681

689

10.6400

XLON

29/03/2022

10:08:14

512785419098682

297

10.6400

XLON

29/03/2022

10:08:14

512785419098683

129

10.6450

XLON

29/03/2022

10:08:14

512785419098674

258

10.6450

XLON

29/03/2022

10:08:14

512785419098675

154

10.6500

XLON

29/03/2022

10:08:28

512785419098978

166

10.6500

XLON

29/03/2022

10:08:28

512785419098979

88

10.6500

XLON

29/03/2022

10:08:28

512785419098980

300

10.6500

XLON

29/03/2022

10:08:42

512785419099117

15

10.6500

XLON

29/03/2022

10:08:42

512785419099118

1,375

10.6400

XLON

29/03/2022

10:08:47

512785419099166

161

10.6450

XLON

29/03/2022

10:09:01

512785419099253

370

10.6450

XLON

29/03/2022

10:09:01

512785419099254

129

10.6450

XLON

29/03/2022

10:09:06

512785419099312

300

10.6450

XLON

29/03/2022

10:09:06

512785419099313

300

10.6400

XLON

29/03/2022

10:09:11

512785419099349

300

10.6400

XLON

29/03/2022

10:09:16

512785419099358

1,375

10.6350

XLON

29/03/2022

10:09:23

512785419099395

129

10.6350

XLON

29/03/2022

10:09:24

512785419099413

275

10.6350

XLON

29/03/2022

10:09:24

512785419099414

25

10.6350

XLON

29/03/2022

10:09:29

512785419099499

205

10.6350

XLON

29/03/2022

10:09:29

512785419099500

171

10.6350

XLON

29/03/2022

10:09:29

512785419099501

136

10.6350

XLON

29/03/2022

10:09:29

512785419099502

380

10.6450

XLON

29/03/2022

10:09:47

512785419099872

94

10.6450

XLON

29/03/2022

10:09:47

512785419099873

171

10.6500

XLON

29/03/2022

10:10:17

512785419100029

300

10.6500

XLON

29/03/2022

10:10:17

512785419100030

95

10.6500

XLON

29/03/2022

10:10:17

512785419100031

171

10.6500

XLON

29/03/2022

10:10:25

512785419100058

165

10.6500

XLON

29/03/2022

10:10:33

512785419100107

450

10.6500

XLON

29/03/2022

10:10:33

512785419100108

300

10.6500

XLON

29/03/2022

10:10:52

512785419100193

467

10.6550

XLON

29/03/2022

10:11:19

512785419100353

300

10.6550

XLON

29/03/2022

10:11:19

512785419100354

14

10.6550

XLON

29/03/2022

10:11:19

512785419100355

82

10.6550

XLON

29/03/2022

10:11:19

512785419100356

300

10.6550

XLON

29/03/2022

10:11:24

512785419100376

62

10.6550

XLON

29/03/2022

10:11:24

512785419100377

9

10.6550

XLON

29/03/2022

10:11:35

512785419100468

1,375

10.6500

XLON

29/03/2022

10:11:39

512785419100499

300

10.6500

XLON

29/03/2022

10:11:41

512785419100507

300

10.6500

XLON

29/03/2022

10:11:46

512785419100518

492

10.6500

XLON

29/03/2022

10:11:46

512785419100519

300

10.6500

XLON

29/03/2022

10:11:51

512785419100560

110

10.6500

XLON

29/03/2022

10:11:51

512785419100561

300

10.6500

XLON

29/03/2022

10:11:56

512785419100569

176

10.6500

XLON

29/03/2022

10:12:03

512785419100580

351

10.6500

XLON

29/03/2022

10:12:03

512785419100581

300

10.6500

XLON

29/03/2022

10:12:08

512785419100589

300

10.6500

XLON

29/03/2022

10:12:13

512785419100593

1,375

10.6450

XLON

29/03/2022

10:12:25

512785419100611

1,375

10.6450

XLON

29/03/2022

10:12:25

512785419100610

610

10.6400

XLON

29/03/2022

10:12:31

512785419100616

200

10.6400

XLON

29/03/2022

10:12:31

512785419100617

226

10.6400

XLON

29/03/2022

10:12:31

512785419100618

339

10.6400

XLON

29/03/2022

10:12:31

512785419100619

529

10.6500

XLON

29/03/2022

10:14:44

512785419100861

846

10.6500

XLON

29/03/2022

10:14:44

512785419100862

164

10.6550

XLON

29/03/2022

10:14:48

512785419100885

1,375

10.6600

XLON

29/03/2022

10:15:25

512785419101008

1,375

10.6600

XLON

29/03/2022

10:15:25

512785419101012

168

10.6500

XLON

29/03/2022

10:15:42

512785419101120

446

10.6500

XLON

29/03/2022

10:15:42

512785419101121

754

10.6500

XLON

29/03/2022

10:15:42

512785419101122

7

10.6500

XLON

29/03/2022

10:15:42

512785419101123

102

10.6450

XLON

29/03/2022

10:15:52

512785419101146

1,273

10.6450

XLON

29/03/2022

10:15:52

512785419101147

473

10.6650

XLON

29/03/2022

10:16:14

512785419101244

329

10.6650

XLON

29/03/2022

10:18:50

512785419101717

1,375

10.6650

XLON

29/03/2022

10:20:26

512785419101828

1,375

10.6650

XLON

29/03/2022

10:23:52

512785419102301

1,375

10.6650

XLON

29/03/2022

10:23:52

512785419102299

79

10.6700

XLON

29/03/2022

10:24:46

512785419102439

300

10.6700

XLON

29/03/2022

10:24:46

512785419102440

163

10.6700

XLON

29/03/2022

10:24:46

512785419102441

221

10.6700

XLON

29/03/2022

10:24:46

512785419102442

442

10.6700

XLON

29/03/2022

10:24:51

512785419102461

300

10.6700

XLON

29/03/2022

10:24:51

512785419102462

197

10.6700

XLON

29/03/2022

10:24:51

512785419102463

300

10.6700

XLON

29/03/2022

10:24:56

512785419102491

272

10.6700

XLON

29/03/2022

10:24:56

512785419102492

163

10.6700

XLON

29/03/2022

10:25:04

512785419102507

1,375

10.6650

XLON

29/03/2022

10:25:30

512785419102663

360

10.6650

XLON

29/03/2022

10:25:30

512785419102664

1,015

10.6650

XLON

29/03/2022

10:25:30

512785419102665

315

10.6550

XLON

29/03/2022

10:27:42

512785419103111

142

10.6500

XLON

29/03/2022

10:27:44

512785419103118

644

10.6500

XLON

29/03/2022

10:27:44

512785419103119

566

10.6500

XLON

29/03/2022

10:27:44

512785419103120

23

10.6500

XLON

29/03/2022

10:27:44

512785419103121

1,375

10.6400

XLON

29/03/2022

10:28:11

512785419103269

313

10.6400

XLON

29/03/2022

10:29:40

512785419103517

123

10.6450

XLON

29/03/2022

10:30:08

512785419103599

1,375

10.6400

XLON

29/03/2022

10:30:29

512785419103651

1,375

10.6400

XLON

29/03/2022

10:30:30

512785419103653

442

10.6650

XLON

29/03/2022

10:33:28

512785419104213

221

10.6700

XLON

29/03/2022

10:34:06

512785419104270

176

10.6700

XLON

29/03/2022

10:34:11

512785419104289

176

10.6700

XLON

29/03/2022

10:34:23

512785419104294

858

10.6700

XLON

29/03/2022

10:34:23

512785419104295

665

10.6700

XLON

29/03/2022

10:34:28

512785419104299

176

10.6700

XLON

29/03/2022

10:34:28

512785419104300

1,375

10.6750

XLON

29/03/2022

10:35:41

512785419104465

1,375

10.6750

XLON

29/03/2022

10:35:41

512785419104479

1,365

10.6750

XLON

29/03/2022

10:35:42

512785419104480

10

10.6750

XLON

29/03/2022

10:35:42

512785419104481

1,375

10.6700

XLON

29/03/2022

10:35:51

512785419104518

1,375

10.6950

XLON

29/03/2022

10:37:26

512785419104843

489

10.7050

XLON

29/03/2022

10:37:54

512785419104968

82

10.7050

XLON

29/03/2022

10:37:54

512785419104969

168

10.7050

XLON

29/03/2022

10:37:54

512785419104970

1,375

10.7150

XLON

29/03/2022

10:40:05

512785419105519

3,380

10.7250

XLON

29/03/2022

10:41:10

512785419105737

318

10.7250

XLON

29/03/2022

10:41:10

512785419105738

1,375

10.7200

XLON

29/03/2022

10:41:35

512785419105783

241

10.7250

XLON

29/03/2022

10:41:41

512785419105816

717

10.7200

XLON

29/03/2022

10:45:48

512785419106566

658

10.7200

XLON

29/03/2022

10:45:48

512785419106567

300

10.7350

XLON

29/03/2022

10:47:14

512785419106938

51

10.7350

XLON

29/03/2022

10:48:35

512785419107125

695

10.7350

XLON

29/03/2022

10:48:35

512785419107126

629

10.7350

XLON

29/03/2022

10:48:35

512785419107127

410

10.7350

XLON

29/03/2022

10:48:35

512785419107137

193

10.7350

XLON

29/03/2022

10:48:35

512785419107138

1,375

10.7300

XLON

29/03/2022

10:49:04

512785419107198

1,375

10.7350

XLON

29/03/2022

10:49:04

512785419107189

1,375

10.7300

XLON

29/03/2022

10:49:04

512785419107197

450

10.7250

XLON

29/03/2022

10:49:09

512785419107206

450

10.7250

XLON

29/03/2022

10:49:09

512785419107207

1,375

10.7200

XLON

29/03/2022

10:49:35

512785419107262

103

10.7200

XLON

29/03/2022

10:49:35

512785419107264

1,375

10.7250

XLON

29/03/2022

10:50:25

512785419107405

1,375

10.7250

XLON

29/03/2022

10:50:59

512785419107505

1,375

10.7150

XLON

29/03/2022

10:53:56

512785419107854

1,375

10.7150

XLON

29/03/2022

10:56:23

512785419108211

320

10.7100

XLON

29/03/2022

10:58:59

512785419108480

1,055

10.7100

XLON

29/03/2022

10:58:59

512785419108481

108

10.7150

XLON

29/03/2022

10:58:59

512785419108526

222

10.7150

XLON

29/03/2022

10:58:59

512785419108527

300

10.7250

XLON

29/03/2022

10:59:05

512785419108555

14

10.7250

XLON

29/03/2022

10:59:05

512785419108556

174

10.7250

XLON

29/03/2022

10:59:05

512785419108557

751

10.7250

XLON

29/03/2022

10:59:05

512785419108558

300

10.7250

XLON

29/03/2022

10:59:10

512785419108569

174

10.7250

XLON

29/03/2022

10:59:10

512785419108570

1,375

10.7200

XLON

29/03/2022

10:59:20

512785419108588

265

10.7200

XLON

29/03/2022

10:59:20

512785419108592

1,110

10.7200

XLON

29/03/2022

10:59:20

512785419108593

174

10.7200

XLON

29/03/2022

10:59:25

512785419108598

300

10.7200

XLON

29/03/2022

10:59:25

512785419108599

644

10.7200

XLON

29/03/2022

10:59:25

512785419108600

156

10.7200

XLON

29/03/2022

10:59:30

512785419108610

174

10.7200

XLON

29/03/2022

10:59:30

512785419108611

277

10.7200

XLON

29/03/2022

10:59:30

512785419108612

800

10.7200

XLON

29/03/2022

10:59:35

512785419108617

112

10.7200

XLON

29/03/2022

10:59:35

512785419108618

1,375

10.7100

XLON

29/03/2022

10:59:40

512785419108634

300

10.7150

XLON

29/03/2022

11:02:09

512785419108915

68

10.7100

XLON

29/03/2022

11:02:10

512785419108916

112

10.7100

XLON

29/03/2022

11:02:10

512785419108917

1,195

10.7100

XLON

29/03/2022

11:02:16

512785419108937

1,375

10.7200

XLON

29/03/2022

11:05:17

512785419109259

1,375

10.7250

XLON

29/03/2022

11:07:11

512785419109493

1,375

10.7250

XLON

29/03/2022

11:08:06

512785419109592

1,375

10.7200

XLON

29/03/2022

11:08:58

512785419109720

163

10.7250

XLON

29/03/2022

11:08:58

512785419109722

240

10.7250

XLON

29/03/2022

11:08:58

512785419109723

300

10.7200

XLON

29/03/2022

11:13:02

512785419110245

15

10.7200

XLON

29/03/2022

11:13:02

512785419110246

846

10.7150

XLON

29/03/2022

11:13:02

512785419110252

1,375

10.7200

XLON

29/03/2022

11:15:27

512785419110458

300

10.7200

XLON

29/03/2022

11:16:27

512785419110536

15

10.7200

XLON

29/03/2022

11:16:27

512785419110537

171

10.7200

XLON

29/03/2022

11:16:32

512785419110540

119

10.7200

XLON

29/03/2022

11:16:32

512785419110541

1,375

10.7150

XLON

29/03/2022

11:18:13

512785419110681

300

10.7200

XLON

29/03/2022

11:20:03

512785419110982

15

10.7200

XLON

29/03/2022

11:20:03

512785419110983

163

10.7200

XLON

29/03/2022

11:20:08

512785419111013

300

10.7200

XLON

29/03/2022

11:20:08

512785419111014

1,375

10.7150

XLON

29/03/2022

11:20:30

512785419111064

300

10.7150

XLON

29/03/2022

11:22:33

512785419111437

350

10.7150

XLON

29/03/2022

11:22:33

512785419111438

19

10.7150

XLON

29/03/2022

11:22:33

512785419111439

162

10.7150

XLON

29/03/2022

11:22:33

512785419111440

747

10.7150

XLON

29/03/2022

11:22:33

512785419111441

137

10.7150

XLON

29/03/2022

11:22:33

512785419111442

1,375

10.7150

XLON

29/03/2022

11:22:33

512785419111431

300

10.7100

XLON

29/03/2022

11:22:38

512785419111448

72

10.7200

XLON

29/03/2022

11:26:16

512785419111957

1,303

10.7200

XLON

29/03/2022

11:26:19

512785419111966

300

10.7250

XLON

29/03/2022

11:27:45

512785419112180

15

10.7250

XLON

29/03/2022

11:27:45

512785419112181

443

10.7250

XLON

29/03/2022

11:27:50

512785419112189

321

10.7250

XLON

29/03/2022

11:27:50

512785419112190

300

10.7250

XLON

29/03/2022

11:27:50

512785419112191

42

10.7250

XLON

29/03/2022

11:27:50

512785419112192

1,375

10.7200

XLON

29/03/2022

11:28:55

512785419112424

458

10.7250

XLON

29/03/2022

11:28:55

512785419112430

2

10.7250

XLON

29/03/2022

11:29:01

512785419112442

176

10.7250

XLON

29/03/2022

11:29:01

512785419112443

128

10.7250

XLON

29/03/2022

11:29:01

512785419112444

176

10.7250

XLON

29/03/2022

11:29:17

512785419112461

289

10.7250

XLON

29/03/2022

11:29:17

512785419112462

463

10.7200

XLON

29/03/2022

11:29:23

512785419112473

912

10.7200

XLON

29/03/2022

11:29:39

512785419112485

1,375

10.7150

XLON

29/03/2022

11:31:42

512785419112730

103

10.7150

XLON

29/03/2022

11:31:42

512785419112731

1,272

10.7150

XLON

29/03/2022

11:31:42

512785419112732

1,375

10.7200

XLON

29/03/2022

11:33:08

512785419113305

770

10.7150

XLON

29/03/2022

11:34:14

512785419113711

605

10.7150

XLON

29/03/2022

11:34:14

512785419113712

162

10.7150

XLON

29/03/2022

11:34:14

512785419113713

300

10.7150

XLON

29/03/2022

11:34:14

512785419113714

721

10.7150

XLON

29/03/2022

11:34:14

512785419113715

300

10.7200

XLON

29/03/2022

11:34:14

512785419113716

23

10.7200

XLON

29/03/2022

11:34:14

512785419113717

78

10.7200

XLON

29/03/2022

11:34:14

512785419113718

300

10.7200

XLON

29/03/2022

11:34:19

512785419113735

239

10.7300

XLON

29/03/2022

11:37:39

512785419114323

460

10.7300

XLON

29/03/2022

11:37:39

512785419114324

300

10.7300

XLON

29/03/2022

11:38:25

512785419114396

13

10.7300

XLON

29/03/2022

11:38:25

512785419114397

759

10.7300

XLON

29/03/2022

11:38:25

512785419114398

171

10.7300

XLON

29/03/2022

11:38:25

512785419114399

171

10.7300

XLON

29/03/2022

11:38:25

512785419114400

218

10.7300

XLON

29/03/2022

11:38:25

512785419114401

1,375

10.7200

XLON

29/03/2022

11:39:15

512785419114583

300

10.7250

XLON

29/03/2022

11:39:15

512785419114586

99

10.7250

XLON

29/03/2022

11:39:15

512785419114587

165

10.7250

XLON

29/03/2022

11:39:15

512785419114588

649

10.7250

XLON

29/03/2022

11:39:15

512785419114589

171

10.7250

XLON

29/03/2022

11:39:15

512785419114590

87

10.7250

XLON

29/03/2022

11:39:15

512785419114591

1,763

10.7250

XLON

29/03/2022

11:39:20

512785419114594

440

10.7250

XLON

29/03/2022

11:39:20

512785419114595

291

10.7250

XLON

29/03/2022

11:39:20

512785419114596

1,375

10.7200

XLON

29/03/2022

11:39:44

512785419114632

242

10.7200

XLON

29/03/2022

11:41:30

512785419114842

448

10.7150

XLON

29/03/2022

11:42:42

512785419114945

927

10.7150

XLON

29/03/2022

11:42:42

512785419114946

1,027

10.7100

XLON

29/03/2022

11:44:02

512785419115079

348

10.7100

XLON

29/03/2022

11:44:02

512785419115080

12

10.7150

XLON

29/03/2022

11:44:02

512785419115081

300

10.7150

XLON

29/03/2022

11:44:02

512785419115082

168

10.7150

XLON

29/03/2022

11:44:02

512785419115083

428

10.7150

XLON

29/03/2022

11:44:02

512785419115084

156

10.7100

XLON

29/03/2022

11:44:04

512785419115086

364

10.7100

XLON

29/03/2022

11:45:06

512785419115186

1,011

10.7100

XLON

29/03/2022

11:45:06

512785419115187

444

10.7050

XLON

29/03/2022

11:46:57

512785419115394

931

10.7050

XLON

29/03/2022

11:49:02

512785419115619

300

10.7050

XLON

29/03/2022

11:49:02

512785419115621

88

10.7000

XLON

29/03/2022

11:49:49

512785419115757

987

10.6950

XLON

29/03/2022

11:49:49

512785419115759

388

10.6950

XLON

29/03/2022

11:49:49

512785419115760

1,375

10.7050

XLON

29/03/2022

11:52:40

512785419116264

167

10.7050

XLON

29/03/2022

11:53:44

512785419116363

355

10.7050

XLON

29/03/2022

11:54:50

512785419116518

1,020

10.7050

XLON

29/03/2022

11:54:50

512785419116519

1,375

10.7050

XLON

29/03/2022

11:54:50

512785419116516

300

10.7050

XLON

29/03/2022

11:57:38

512785419116781

360

10.7050

XLON

29/03/2022

11:57:38

512785419116782

166

10.7050

XLON

29/03/2022

11:57:38

512785419116783

145

10.7050

XLON

29/03/2022

11:57:38

512785419116784

315

10.7050

XLON

29/03/2022

11:57:43

512785419116793

166

10.7050

XLON

29/03/2022

11:57:43

512785419116794

1,025

10.7050

XLON

29/03/2022

11:57:43

512785419116795

2,399

10.7050

XLON

29/03/2022

11:57:43

512785419116796

20

10.7050

XLON

29/03/2022

11:57:43

512785419116797

1,330

10.7100

XLON

29/03/2022

11:58:24

512785419116826

45

10.7100

XLON

29/03/2022

11:58:42

512785419116917

1,375

10.7300

XLON

29/03/2022

12:03:57

512785419117721

293

10.7350

XLON

29/03/2022

12:04:24

512785419117855

300

10.7350

XLON

29/03/2022

12:04:24

512785419117856

130

10.7350

XLON

29/03/2022

12:04:24

512785419117857

163

10.7350

XLON

29/03/2022

12:04:24

512785419117858

686

10.7400

XLON

29/03/2022

12:05:28

512785419118020

300

10.7400

XLON

29/03/2022

12:05:28

512785419118021

173

10.7400

XLON

29/03/2022

12:05:28

512785419118022

130

10.7400

XLON

29/03/2022

12:05:28

512785419118023

171

10.7400

XLON

29/03/2022

12:05:28

512785419118024

28

10.7400

XLON

29/03/2022

12:05:28

512785419118025

253

10.7450

XLON

29/03/2022

12:07:02

512785419118171

37

10.7450

XLON

29/03/2022

12:07:02

512785419118172

447

10.7500

XLON

29/03/2022

12:08:02

512785419118250

171

10.7500

XLON

29/03/2022

12:08:02

512785419118251

300

10.7500

XLON

29/03/2022

12:08:02

512785419118252

178

10.7500

XLON

29/03/2022

12:08:02

512785419118253

173

10.7500

XLON

29/03/2022

12:08:02

512785419118254

30

10.7500

XLON

29/03/2022

12:08:02

512785419118255

1,375

10.7400

XLON

29/03/2022

12:08:05

512785419118274

474

10.7350

XLON

29/03/2022

12:08:07

512785419118279

91

10.7350

XLON

29/03/2022

12:08:29

512785419118315

108

10.7350

XLON

29/03/2022

12:08:29

512785419118316

276

10.7350

XLON

29/03/2022

12:08:29

512785419118317

1,287

10.7300

XLON

29/03/2022

12:09:57

512785419118498

88

10.7300

XLON

29/03/2022

12:09:57

512785419118499

300

10.7350

XLON

29/03/2022

12:09:57

512785419118500

160

10.7350

XLON

29/03/2022

12:09:57

512785419118501

159

10.7350

XLON

29/03/2022

12:09:57

512785419118502

757

10.7350

XLON

29/03/2022

12:10:02

512785419118522

171

10.7350

XLON

29/03/2022

12:10:02

512785419118523

300

10.7350

XLON

29/03/2022

12:10:02

512785419118524

165

10.7350

XLON

29/03/2022

12:10:02

512785419118525

160

10.7350

XLON

29/03/2022

12:10:02

512785419118526

1,375

10.7300

XLON

29/03/2022

12:11:11

512785419118650

1,375

10.7250

XLON

29/03/2022

12:12:37

512785419118859

1,375

10.7250

XLON

29/03/2022

12:12:39

512785419118876

1,375

10.7250

XLON

29/03/2022

12:12:40

512785419118885

1,375

10.7200

XLON

29/03/2022

12:14:01

512785419119039

1,375

10.7200

XLON

29/03/2022

12:14:01

512785419119046

506

10.7150

XLON

29/03/2022

12:14:01

512785419119049

1,375

10.7150

XLON

29/03/2022

12:14:14

512785419119101

95

10.7350

XLON

29/03/2022

12:16:30

512785419119311

166

10.7350

XLON

29/03/2022

12:16:30

512785419119312

630

10.7350

XLON

29/03/2022

12:16:30

512785419119313

720

10.7350

XLON

29/03/2022

12:16:30

512785419119314

300

10.7350

XLON

29/03/2022

12:16:30

512785419119315

165

10.7350

XLON

29/03/2022

12:16:30

512785419119316

32

10.7350

XLON

29/03/2022

12:19:26

512785419119459

171

10.7350

XLON

29/03/2022

12:19:26

512785419119460

436

10.7350

XLON

29/03/2022

12:19:26

512785419119461

200

10.7350

XLON

29/03/2022

12:19:26

512785419119462

29

10.7350

XLON

29/03/2022

12:19:26

512785419119463

42

10.7350

XLON

29/03/2022

12:19:26

512785419119464

174

10.7350

XLON

29/03/2022

12:19:26

512785419119465

300

10.7200

XLON

29/03/2022

12:26:15

512785419119828

15

10.7200

XLON

29/03/2022

12:26:15

512785419119829

1,375

10.7250

XLON

29/03/2022

12:26:15

512785419119821

300

10.7150

XLON

29/03/2022

12:26:59

512785419119893

300

10.7150

XLON

29/03/2022

12:26:59

512785419119894

176

10.7150

XLON

29/03/2022

12:26:59

512785419119895

599

10.7150

XLON

29/03/2022

12:26:59

512785419119896

1,375

10.7150

XLON

29/03/2022

12:26:59

512785419119888

219

10.7100

XLON

29/03/2022

12:27:58

512785419119958

80

10.7100

XLON

29/03/2022

12:27:58

512785419119959

1,375

10.7050

XLON

29/03/2022

12:28:09

512785419120012

300

10.7100

XLON

29/03/2022

12:29:19

512785419120193

15

10.7100

XLON

29/03/2022

12:29:19

512785419120194

183

10.7100

XLON

29/03/2022

12:29:24

512785419120200

93

10.7100

XLON

29/03/2022

12:29:24

512785419120201

300

10.7050

XLON

29/03/2022

12:29:42

512785419120235

15

10.7050

XLON

29/03/2022

12:29:42

512785419120236

706

10.7050

XLON

29/03/2022

12:29:47

512785419120248

371

10.7050

XLON

29/03/2022

12:29:52

512785419120251

82

10.7050

XLON

29/03/2022

12:29:52

512785419120252

130

10.7050

XLON

29/03/2022

12:29:52

512785419120253

62

10.7050

XLON

29/03/2022

12:30:48

512785419120381

300

10.7050

XLON

29/03/2022

12:30:48

512785419120382

168

10.7050

XLON

29/03/2022

12:30:48

512785419120383

577

10.7000

XLON

29/03/2022

12:30:48

512785419120401

798

10.7000

XLON

29/03/2022

12:30:48

512785419120402

300

10.7000

XLON

29/03/2022

12:30:49

512785419120435

240

10.7000

XLON

29/03/2022

12:30:49

512785419120436

121

10.7000

XLON

29/03/2022

12:30:49

512785419120437

714

10.7000

XLON

29/03/2022

12:30:49

512785419120438

300

10.6950

XLON

29/03/2022

12:30:53

512785419120464

499

10.6950

XLON

29/03/2022

12:30:53

512785419120465

354

10.6950

XLON

29/03/2022

12:31:32

512785419120577

54

10.6950

XLON

29/03/2022

12:31:37

512785419120579

168

10.6950

XLON

29/03/2022

12:31:37

512785419120580

1,375

10.6900

XLON

29/03/2022

12:33:18

512785419120746

1,375

10.6950

XLON

29/03/2022

12:34:08

512785419120866

1,375

10.6950

XLON

29/03/2022

12:36:47

512785419121147

188

10.7000

XLON

29/03/2022

12:36:47

512785419121153

165

10.7000

XLON

29/03/2022

12:36:47

512785419121154

870

10.7000

XLON

29/03/2022

12:36:47

512785419121155

582

10.6950

XLON

29/03/2022

12:37:00

512785419121166

793

10.6950

XLON

29/03/2022

12:37:00

512785419121167

1,375

10.7050

XLON

29/03/2022

12:40:28

512785419121498

1,375

10.7600

XLON

29/03/2022

12:41:18

512785419122754

60

10.7650

XLON

29/03/2022

12:41:18

512785419122770

1,375

10.7600

XLON

29/03/2022

12:41:21

512785419122997

1,375

10.7600

XLON

29/03/2022

12:41:21

512785419123016

300

10.7650

XLON

29/03/2022

12:41:23

512785419123493

1,375

10.7550

XLON

29/03/2022

12:41:24

512785419123537

109

10.7500

XLON

29/03/2022

12:41:37

512785419124019

700

10.7550

XLON

29/03/2022

12:41:47

512785419124150

675

10.7550

XLON

29/03/2022

12:41:47

512785419124151

300

10.7600

XLON

29/03/2022

12:41:47

512785419124152

15

10.7600

XLON

29/03/2022

12:41:47

512785419124153

300

10.7600

XLON

29/03/2022

12:41:52

512785419124203

359

10.7600

XLON

29/03/2022

12:41:52

512785419124204

300

10.7600

XLON

29/03/2022

12:41:57

512785419124295

1,375

10.7550

XLON

29/03/2022

12:42:05

512785419124351

300

10.7700

XLON

29/03/2022

12:42:13

512785419124450

300

10.7700

XLON

29/03/2022

12:42:18

512785419124487

790

10.7700

XLON

29/03/2022

12:42:18

512785419124488

1,375

10.7600

XLON

29/03/2022

12:42:19

512785419124498

406

10.7500

XLON

29/03/2022

12:42:32

512785419124572

969

10.7500

XLON

29/03/2022

12:42:32

512785419124573

79

10.7500

XLON

29/03/2022

12:42:32

512785419124594

701

10.7500

XLON

29/03/2022

12:42:32

512785419124595

162

10.7500

XLON

29/03/2022

12:42:32

512785419124596

392

10.7500

XLON

29/03/2022

12:42:37

512785419124653

15

10.7500

XLON

29/03/2022

12:42:42

512785419124679

300

10.7500

XLON

29/03/2022

12:42:42

512785419124680

300

10.7500

XLON

29/03/2022

12:42:59

512785419124793

300

10.7500

XLON

29/03/2022

12:43:06

512785419124834

1,375

10.7400

XLON

29/03/2022

12:43:10

512785419124880

1,375

10.7400

XLON

29/03/2022

12:43:10

512785419124881

690

10.7750

XLON

29/03/2022

12:44:03

512785419125283

685

10.7750

XLON

29/03/2022

12:44:03

512785419125284

620

10.7750

XLON

29/03/2022

12:44:06

512785419125297

300

10.7750

XLON

29/03/2022

12:44:20

512785419125355

1,375

10.7700

XLON

29/03/2022

12:44:23

512785419125358

811

10.7700

XLON

29/03/2022

12:44:25

512785419125359

1,375

10.7600

XLON

29/03/2022

12:44:30

512785419125403

630

10.7600

XLON

29/03/2022

12:44:53

512785419125460

264

10.7600

XLON

29/03/2022

12:44:53

512785419125461

300

10.7600

XLON

29/03/2022

12:44:58

512785419125488

631

10.7600

XLON

29/03/2022

12:44:58

512785419125489

16

10.7600

XLON

29/03/2022

12:44:58

512785419125490

166

10.7650

XLON

29/03/2022

12:45:11

512785419125691

300

10.7650

XLON

29/03/2022

12:45:21

512785419125749

15

10.7650

XLON

29/03/2022

12:45:21

512785419125750

300

10.7650

XLON

29/03/2022

12:45:26

512785419125761

904

10.7550

XLON

29/03/2022

12:45:29

512785419125777

378

10.7550

XLON

29/03/2022

12:45:34

512785419125831

93

10.7550

XLON

29/03/2022

12:45:34

512785419125832

300

10.7600

XLON

29/03/2022

12:45:41

512785419125851

360

10.7600

XLON

29/03/2022

12:45:41

512785419125852

86

10.7600

XLON

29/03/2022

12:45:41

512785419125853

300

10.7600

XLON

29/03/2022

12:45:46

512785419125868

181

10.7600

XLON

29/03/2022

12:45:46

512785419125869

160

10.7600

XLON

29/03/2022

12:45:46

512785419125870

300

10.7600

XLON

29/03/2022

12:45:55

512785419125963

300

10.7700

XLON

29/03/2022

12:46:00

512785419126101

1,375

10.7600

XLON

29/03/2022

12:46:00

512785419126105

1,375

10.7500

XLON

29/03/2022

12:46:19

512785419126324

1,375

10.7500

XLON

29/03/2022

12:46:19

512785419126325

300

10.7600

XLON

29/03/2022

12:46:34

512785419126512

1,375

10.7550

XLON

29/03/2022

12:46:38

512785419126523

300

10.7550

XLON

29/03/2022

12:46:48

512785419126630

371

10.7550

XLON

29/03/2022

12:46:48

512785419126631

567

10.7550

XLON

29/03/2022

12:46:48

512785419126632

371

10.7600

XLON

29/03/2022

12:46:48

512785419126633

690

10.7600

XLON

29/03/2022

12:46:48

512785419126634

1,375

10.7500

XLON

29/03/2022

12:46:56

512785419126654

94

10.7500

XLON

29/03/2022

12:47:01

512785419126665

1,440

10.7500

XLON

29/03/2022

12:47:01

512785419126666

1,375

10.7650

XLON

29/03/2022

12:47:29

512785419126812

183

10.7700

XLON

29/03/2022

12:47:42

512785419126918

88

10.7650

XLON

29/03/2022

12:47:50

512785419126967

1,199

10.7650

XLON

29/03/2022

12:47:50

512785419126968

88

10.7650

XLON

29/03/2022

12:47:50

512785419126969

300

10.7800

XLON

29/03/2022

12:48:11

512785419127134

153

10.7800

XLON

29/03/2022

12:48:11

512785419127135

1,375

10.7750

XLON

29/03/2022

12:48:20

512785419127244

300

10.7800

XLON

29/03/2022

12:48:20

512785419127245

15

10.7800

XLON

29/03/2022

12:48:20

512785419127246

1,375

10.7750

XLON

29/03/2022

12:48:23

512785419127332

460

10.7750

XLON

29/03/2022

12:48:23

512785419127340

171

10.7750

XLON

29/03/2022

12:48:23

512785419127341

13

10.7750

XLON

29/03/2022

12:48:23

512785419127342

731

10.7750

XLON

29/03/2022

12:48:23

512785419127343

300

10.7750

XLON

29/03/2022

12:48:25

512785419127348

1,375

10.7700

XLON

29/03/2022

12:48:30

512785419127359

1,375

10.7700

XLON

29/03/2022

12:48:37

512785419127398

1,375

10.7750

XLON

29/03/2022

12:48:46

512785419127466

300

10.7750

XLON

29/03/2022

12:48:59

512785419127500

300

10.7750

XLON

29/03/2022

12:49:09

512785419127569

219

10.7750

XLON

29/03/2022

12:49:14

512785419127597

68

10.7700

XLON

29/03/2022

12:49:16

512785419127612

923

10.7700

XLON

29/03/2022

12:49:16

512785419127613

384

10.7700

XLON

29/03/2022

12:49:16

512785419127614

1,375

10.7600

XLON

29/03/2022

12:49:18

512785419127650

173

10.7750

XLON

29/03/2022

12:49:38

512785419127765

1,375

10.7900

XLON

29/03/2022

12:50:04

512785419127871

420

10.7900

XLON

29/03/2022

12:50:04

512785419127872

348

10.7900

XLON

29/03/2022

12:50:04

512785419127873

607

10.7900

XLON

29/03/2022

12:50:04

512785419127874

183

10.7950

XLON

29/03/2022

12:50:13

512785419127910

1,192

10.7950

XLON

29/03/2022

12:50:13

512785419127911

450

10.7950

XLON

29/03/2022

12:50:23

512785419127944

370

10.7950

XLON

29/03/2022

12:50:29

512785419127968

1,375

10.7950

XLON

29/03/2022

12:50:50

512785419128147

100

10.8050

XLON

29/03/2022

12:52:11

512785419128664

1,275

10.8050

XLON

29/03/2022

12:52:11

512785419128665

1,327

10.8000

XLON

29/03/2022

12:52:11

512785419128668

48

10.8000

XLON

29/03/2022

12:52:15

512785419128692

241

10.7950

XLON

29/03/2022

12:52:22

512785419128706

1,134

10.7950

XLON

29/03/2022

12:52:22

512785419128707

300

10.8000

XLON

29/03/2022

12:52:22

512785419128708

107

10.8000

XLON

29/03/2022

12:52:22

512785419128709

326

10.8000

XLON

29/03/2022

12:52:27

512785419128721

1,375

10.8100

XLON

29/03/2022

12:53:18

512785419129044

232

10.8150

XLON

29/03/2022

12:53:47

512785419129175

1,143

10.8150

XLON

29/03/2022

12:53:47

512785419129176

1,375

10.8150

XLON

29/03/2022

12:53:47

512785419129177

131

10.8150

XLON

29/03/2022

12:54:04

512785419129305

1,244

10.8150

XLON

29/03/2022

12:54:04

512785419129306

184

10.8200

XLON

29/03/2022

12:54:10

512785419129350

162

10.8200

XLON

29/03/2022

12:54:10

512785419129351

647

10.8200

XLON

29/03/2022

12:54:10

512785419129352

315

10.8200

XLON

29/03/2022

12:54:15

512785419129411

300

10.8250

XLON

29/03/2022

12:54:26

512785419129497

300

10.8250

XLON

29/03/2022

12:54:38

512785419129507

350

10.8250

XLON

29/03/2022

12:54:38

512785419129508

4

10.8250

XLON

29/03/2022

12:54:38

512785419129509

495

10.8200

XLON

29/03/2022

12:55:01

512785419129614

880

10.8200

XLON

29/03/2022

12:55:01

512785419129615

1,375

10.8150

XLON

29/03/2022

12:55:04

512785419129678

300

10.8200

XLON

29/03/2022

12:55:04

512785419129679

167

10.8200

XLON

29/03/2022

12:55:04

512785419129680

300

10.8300

XLON

29/03/2022

12:56:06

512785419130001

1,375

10.8250

XLON

29/03/2022

12:56:07

512785419130002

128

10.8300

XLON

29/03/2022

12:56:11

512785419130027

300

10.8300

XLON

29/03/2022

12:56:11

512785419130028

364

10.8300

XLON

29/03/2022

12:56:11

512785419130029

4

10.8300

XLON

29/03/2022

12:56:11

512785419130030

300

10.8200

XLON

29/03/2022

12:56:55

512785419130111

1,375

10.8150

XLON

29/03/2022

12:56:58

512785419130125

160

10.8150

XLON

29/03/2022

12:57:04

512785419130207

160

10.8150

XLON

29/03/2022

12:57:09

512785419130212

300

10.8150

XLON

29/03/2022

12:57:14

512785419130226

129

10.8150

XLON

29/03/2022

12:57:14

512785419130227

1,073

10.8100

XLON

29/03/2022

12:57:45

512785419130316

41

10.8100

XLON

29/03/2022

12:57:45

512785419130317

261

10.8100

XLON

29/03/2022

12:57:45

512785419130318

300

10.8200

XLON

29/03/2022

12:59:45

512785419130578

15

10.8200

XLON

29/03/2022

12:59:45

512785419130579

151

10.8150

XLON

29/03/2022

13:00:32

512785419130741

184

10.8150

XLON

29/03/2022

13:00:32

512785419130742

1,040

10.8150

XLON

29/03/2022

13:00:36

512785419130760

6

10.8100

XLON

29/03/2022

13:01:26

512785419130902

1,357

10.8150

XLON

29/03/2022

13:03:20

512785419131425

18

10.8150

XLON

29/03/2022

13:03:20

512785419131426

179

10.8150

XLON

29/03/2022

13:03:20

512785419131429

990

10.8150

XLON

29/03/2022

13:04:03

512785419131553

385

10.8150

XLON

29/03/2022

13:04:03

512785419131554

1,375

10.8150

XLON

29/03/2022

13:04:31

512785419131769

17

10.8100

XLON

29/03/2022

13:04:37

512785419131796

1,358

10.8100

XLON

29/03/2022

13:04:37

512785419131801

12

10.8250

XLON

29/03/2022

13:05:53

512785419132099

300

10.8250

XLON

29/03/2022

13:05:53

512785419132100

300

10.8400

XLON

29/03/2022

13:07:33

512785419132566

320

10.8450

XLON

29/03/2022

13:09:12

512785419132924

382

10.8450

XLON

29/03/2022

13:09:12

512785419132925

197

10.8450

XLON

29/03/2022

13:09:12

512785419132926

300

10.8450

XLON

29/03/2022

13:09:17

512785419132936

197

10.8450

XLON

29/03/2022

13:09:17

512785419132937

1,375

10.8400

XLON

29/03/2022

13:09:32

512785419132984

1,375

10.8600

XLON

29/03/2022

13:13:00

512785419133760

1,375

10.8650

XLON

29/03/2022

13:15:04

512785419134467

1,375

10.8700

XLON

29/03/2022

13:15:13

512785419134526

1,375

10.8700

XLON

29/03/2022

13:15:14

512785419134532

300

10.8700

XLON

29/03/2022

13:15:16

512785419134536

1,375

10.8800

XLON

29/03/2022

13:18:21

512785419135350

1,375

10.8800

XLON

29/03/2022

13:19:17

512785419135520

300

10.9000

XLON

29/03/2022

13:21:30

512785419136331

19

10.9000

XLON

29/03/2022

13:21:30

512785419136332

16

10.9000

XLON

29/03/2022

13:21:30

512785419136333

300

10.9000

XLON

29/03/2022

13:21:35

512785419136368

1,375

10.8900

XLON

29/03/2022

13:21:35

512785419136373

300

10.9100

XLON

29/03/2022

13:23:24

512785419136847

36

10.9100

XLON

29/03/2022

13:23:24

512785419136848

4

10.9100

XLON

29/03/2022

13:23:24

512785419136849

129

10.9100

XLON

29/03/2022

13:23:29

512785419136859

188

10.9100

XLON

29/03/2022

13:23:29

512785419136860

1,375

10.9000

XLON

29/03/2022

13:23:34

512785419136877

188

10.9100

XLON

29/03/2022

13:23:34

512785419136875

1,375

10.9050

XLON

29/03/2022

13:24:18

512785419137125

300

10.9100

XLON

29/03/2022

13:24:37

512785419137178

15

10.9100

XLON

29/03/2022

13:24:37

512785419137179

450

10.9100

XLON

29/03/2022

13:24:42

512785419137198

178

10.9100

XLON

29/03/2022

13:24:42

512785419137199

12

10.9100

XLON

29/03/2022

13:24:42

512785419137200

229

10.9200

XLON

29/03/2022

13:25:14

512785419137426

200

10.9200

XLON

29/03/2022

13:25:14

512785419137427

5

10.9200

XLON

29/03/2022

13:25:14

512785419137428

992

10.9150

XLON

29/03/2022

13:27:44

512785419137891

383

10.9150

XLON

29/03/2022

13:27:44

512785419137892

137

10.9150

XLON

29/03/2022

13:28:03

512785419137962

45

10.9150

XLON

29/03/2022

13:28:03

512785419137963

300

10.9150

XLON

29/03/2022

13:28:03

512785419137964

300

10.9150

XLON

29/03/2022

13:28:08

512785419137970

199

10.9150

XLON

29/03/2022

13:28:08

512785419137971

465

10.9150

XLON

29/03/2022

13:28:08

512785419137972

16

10.9150

XLON

29/03/2022

13:28:16

512785419137979

300

10.9150

XLON

29/03/2022

13:28:16

512785419137980

281

10.9150

XLON

29/03/2022

13:28:22

512785419137988

300

10.9150

XLON

29/03/2022

13:28:27

512785419138016

676

10.9150

XLON

29/03/2022

13:28:27

512785419138017

477

10.9150

XLON

29/03/2022

13:28:27

512785419138018

892

10.9300

XLON

29/03/2022

13:29:05

512785419138186

483

10.9300

XLON

29/03/2022

13:29:05

512785419138187

1,375

10.9300

XLON

29/03/2022

13:29:11

512785419138204

177

10.9300

XLON

29/03/2022

13:29:11

512785419138208

181

10.9300

XLON

29/03/2022

13:29:16

512785419138218

300

10.9300

XLON

29/03/2022

13:29:16

512785419138219

286

10.9300

XLON

29/03/2022

13:29:16

512785419138220

375

10.9300

XLON

29/03/2022

13:29:16

512785419138221

199

10.9300

XLON

29/03/2022

13:29:21

512785419138230

191

10.9300

XLON

29/03/2022

13:29:21

512785419138231

5

10.9300

XLON

29/03/2022

13:29:21

512785419138232

191

10.9300

XLON

29/03/2022

13:29:26

512785419138235

381

10.9300

XLON

29/03/2022

13:29:26

512785419138236

5

10.9300

XLON

29/03/2022

13:29:33

512785419138293

394

10.9300

XLON

29/03/2022

13:29:33

512785419138294

162

10.9300

XLON

29/03/2022

13:29:38

512785419138302

397

10.9300

XLON

29/03/2022

13:29:38

512785419138303

300

10.9350

XLON

29/03/2022

13:31:42

512785419138812

1,375

10.9150

XLON

29/03/2022

13:31:48

512785419138831

1,375

10.9150

XLON

29/03/2022

13:31:49

512785419138832

300

10.9150

XLON

29/03/2022

13:32:02

512785419138859

81

10.9150

XLON

29/03/2022

13:32:02

512785419138860

297

10.9150

XLON

29/03/2022

13:32:02

512785419138861

171

10.9150

XLON

29/03/2022

13:32:02

512785419138862

431

10.9150

XLON

29/03/2022

13:32:02

512785419138863

190

10.9150

XLON

29/03/2022

13:32:02

512785419138864

555

10.9150

XLON

29/03/2022

13:32:07

512785419138873

220

10.9150

XLON

29/03/2022

13:32:07

512785419138874

301

10.9150

XLON

29/03/2022

13:33:46

512785419139192

1,375

10.9250

XLON

29/03/2022

13:34:25

512785419139323

1,170

10.9200

XLON

29/03/2022

13:34:54

512785419139371

205

10.9200

XLON

29/03/2022

13:34:54

512785419139372

277

10.9200

XLON

29/03/2022

13:34:57

512785419139401

14

10.9200

XLON

29/03/2022

13:34:57

512785419139402

47

10.9200

XLON

29/03/2022

13:35:02

512785419139406

5

10.9200

XLON

29/03/2022

13:35:08

512785419139423

188

10.9200

XLON

29/03/2022

13:35:08

512785419139424

265

10.9200

XLON

29/03/2022

13:35:08

512785419139425

188

10.9200

XLON

29/03/2022

13:35:21

512785419139490

52

10.9200

XLON

29/03/2022

13:35:21

512785419139491

1,007

10.9200

XLON

29/03/2022

13:35:21

512785419139492

102

10.9200

XLON

29/03/2022

13:35:21

512785419139493

263

10.9200

XLON

29/03/2022

13:35:26

512785419139540

138

10.9200

XLON

29/03/2022

13:35:26

512785419139541

467

10.9200

XLON

29/03/2022

13:36:02

512785419139685

774

10.9200

XLON

29/03/2022

13:36:02

512785419139686

134

10.9200

XLON

29/03/2022

13:36:02

512785419139687

1,375

10.9150

XLON

29/03/2022

13:36:25

512785419139716

1,375

10.9150

XLON

29/03/2022

13:37:45

512785419139998

411

10.9200

XLON

29/03/2022

13:37:46

512785419140001

216

10.9200

XLON

29/03/2022

13:37:46

512785419140002

11

10.9200

XLON

29/03/2022

13:37:46

512785419140003

46

10.9200

XLON

29/03/2022

13:37:51

512785419140021

186

10.9200

XLON

29/03/2022

13:37:51

512785419140022

394

10.9200

XLON

29/03/2022

13:37:51

512785419140023

186

10.9200

XLON

29/03/2022

13:38:05

512785419140045

440

10.9200

XLON

29/03/2022

13:38:05

512785419140046

191

10.9150

XLON

29/03/2022

13:38:14

512785419140094

1,184

10.9150

XLON

29/03/2022

13:38:14

512785419140095

1,375

10.9100

XLON

29/03/2022

13:39:58

512785419140311

1,375

10.9150

XLON

29/03/2022

13:40:44

512785419140650

1,375

10.9100

XLON

29/03/2022

13:41:38

512785419140857

19

10.9100

XLON

29/03/2022

13:41:40

512785419140860

300

10.9100

XLON

29/03/2022

13:41:40

512785419140861

16

10.9100

XLON

29/03/2022

13:41:40

512785419140862

362

10.9050

XLON

29/03/2022

13:41:47

512785419140909

43

10.9050

XLON

29/03/2022

13:41:47

512785419140910

970

10.9050

XLON

29/03/2022

13:41:47

512785419140911

1,300

10.9050

XLON

29/03/2022

13:42:05

512785419140945

116

10.9100

XLON

29/03/2022

13:44:12

512785419141284

1,102

10.9100

XLON

29/03/2022

13:44:12

512785419141285

116

10.9100

XLON

29/03/2022

13:44:17

512785419141302

840

10.9100

XLON

29/03/2022

13:44:17

512785419141303

203

10.9100

XLON

29/03/2022

13:44:17

512785419141304

300

10.9100

XLON

29/03/2022

13:44:17

512785419141305

345

10.9100

XLON

29/03/2022

13:44:17

512785419141306

1,110

10.9100

XLON

29/03/2022

13:44:17

512785419141307

1,375

10.9000

XLON

29/03/2022

13:44:23

512785419141347

568

10.9050

XLON

29/03/2022

13:44:23

512785419141349

87

10.9050

XLON

29/03/2022

13:44:23

512785419141350

38

10.9050

XLON

29/03/2022

13:44:23

512785419141351

106

10.9050

XLON

29/03/2022

13:44:28

512785419141356

427

10.9050

XLON

29/03/2022

13:44:28

512785419141357

300

10.9050

XLON

29/03/2022

13:44:28

512785419141358

446

10.9050

XLON

29/03/2022

13:44:28

512785419141359

329

10.9050

XLON

29/03/2022

13:44:28

512785419141360

64

10.9050

XLON

29/03/2022

13:44:28

512785419141361

629

10.8950

XLON

29/03/2022

13:44:31

512785419141369

700

10.8950

XLON

29/03/2022

13:44:31

512785419141370

46

10.8950

XLON

29/03/2022

13:44:31

512785419141371

165

10.8950

XLON

29/03/2022

13:45:10

512785419141536

266

10.9000

XLON

29/03/2022

13:45:11

512785419141574

214

10.9050

XLON

29/03/2022

13:45:54

512785419141847

1,375

10.9000

XLON

29/03/2022

13:47:07

512785419142294

1,375

10.9000

XLON

29/03/2022

13:50:15

512785419143684

170

10.9100

XLON

29/03/2022

13:50:20

512785419143707

209

10.9100

XLON

29/03/2022

13:50:20

512785419143708

1,375

10.9050

XLON

29/03/2022

13:50:42

512785419143810

1,375

10.9200

XLON

29/03/2022

13:55:16

512785419144552

44

10.9250

XLON

29/03/2022

13:56:01

512785419144630

1,331

10.9250

XLON

29/03/2022

13:56:01

512785419144631

1,375

10.9250

XLON

29/03/2022

13:56:01

512785419144650

316

10.9250

XLON

29/03/2022

13:56:01

512785419144651

1,375

10.9500

XLON

29/03/2022

13:57:53

512785419144989

166

10.9500

XLON

29/03/2022

13:57:53

512785419144990

1,209

10.9500

XLON

29/03/2022

13:57:53

512785419144991

1,375

10.9450

XLON

29/03/2022

13:58:03

512785419145033

461

10.9500

XLON

29/03/2022

13:59:54

512785419145534

137

10.9500

XLON

29/03/2022

14:00:07

512785419145571

777

10.9500

XLON

29/03/2022

14:00:07

512785419145572

1,156

10.8750

XLON

29/03/2022

14:22:28

512785419150279

16

10.8800

XLON

29/03/2022

14:22:28

512785419150280

199

10.8800

XLON

29/03/2022

14:22:28

512785419150281

62

10.8800

XLON

29/03/2022

14:22:28

512785419150282

811

10.8750

XLON

29/03/2022

14:22:28

512785419150283

733

10.8700

XLON

29/03/2022

14:22:28

512785419150288

12

10.8700

XLON

29/03/2022

14:22:28

512785419150289

487

10.8700

XLON

29/03/2022

14:22:47

512785419150302

545

10.8700

XLON

29/03/2022

14:22:47

512785419150326

298

10.8600

XLON

29/03/2022

14:28:49

512785419151618

1,022

10.8600

XLON

29/03/2022

14:28:49

512785419151619

493

10.8550

XLON

29/03/2022

14:30:01

512785419152063

1,227

10.8550

XLON

29/03/2022

14:30:03

512785419152144

24

10.8550

XLON

29/03/2022

14:30:03

512785419152145

96

10.8650

XLON

29/03/2022

14:30:03

512785419152182

37

10.8650

XLON

29/03/2022

14:30:03

512785419152183

412

10.8650

XLON

29/03/2022

14:30:03

512785419152184

5

10.8650

XLON

29/03/2022

14:30:11

512785419152299

406

10.8650

XLON

29/03/2022

14:30:11

512785419152300

919

10.8750

XLON

29/03/2022

14:30:25

512785419152450

1,279

10.8850

XLON

29/03/2022

14:30:32

512785419152633

1,265

10.8850

XLON

29/03/2022

14:30:32

512785419152634

710

10.8800

XLON

29/03/2022

14:31:08

512785419153077

372

10.8800

XLON

29/03/2022

14:31:08

512785419153078

1,368

10.8800

XLON

29/03/2022

14:31:08

512785419153087

300

10.8800

XLON

29/03/2022

14:31:11

512785419153128

209

10.8800

XLON

29/03/2022

14:31:12

512785419153136

500

10.8750

XLON

29/03/2022

14:31:13

512785419153155

564

10.8750

XLON

29/03/2022

14:31:13

512785419153156

300

10.8750

XLON

29/03/2022

14:31:15

512785419153193

124

10.8750

XLON

29/03/2022

14:31:16

512785419153196

235

10.8750

XLON

29/03/2022

14:31:17

512785419153214

607

10.8750

XLON

29/03/2022

14:31:31

512785419153316

500

10.8750

XLON

29/03/2022

14:31:33

512785419153320

257

10.8750

XLON

29/03/2022

14:31:55

512785419153478

1,214

10.8850

XLON

29/03/2022

14:32:32

512785419153899

1,333

10.8850

XLON

29/03/2022

14:32:32

512785419153904

514

10.8800

XLON

29/03/2022

14:32:44

512785419154014

1,015

10.8800

XLON

29/03/2022

14:32:45

512785419154020

56

10.8800

XLON

29/03/2022

14:32:45

512785419154021

500

10.8850

XLON

29/03/2022

14:35:21

512785419155343

123

10.8850

XLON

29/03/2022

14:35:21

512785419155344

1,000

10.8850

XLON

29/03/2022

14:35:21

512785419155346

833

10.8850

XLON

29/03/2022

14:38:56

512785419156483

211

10.8850

XLON

29/03/2022

14:38:56

512785419156484

300

10.8850

XLON

29/03/2022

14:38:56

512785419156485

4

10.8850

XLON

29/03/2022

14:38:56

512785419156486

1,006

10.8850

XLON

29/03/2022

14:38:56

512785419156457

623

10.8750

XLON

29/03/2022

14:39:06

512785419156617

300

10.8800

XLON

29/03/2022

14:39:19

512785419156733

623

10.8750

XLON

29/03/2022

14:39:34

512785419156799

415

10.8700

XLON

29/03/2022

14:39:36

512785419156809

304

10.8700

XLON

29/03/2022

14:39:36

512785419156810

719

10.8700

XLON

29/03/2022

14:39:36

512785419156817

441

10.8650

XLON

29/03/2022

14:39:37

512785419156826

300

10.8700

XLON

29/03/2022

14:40:53

512785419157125

345

10.8700

XLON

29/03/2022

14:41:06

512785419157172

300

10.8700

XLON

29/03/2022

14:41:06

512785419157173

1,330

10.8700

XLON

29/03/2022

14:41:06

512785419157174

196

10.8700

XLON

29/03/2022

14:41:06

512785419157175

883

10.8700

XLON

29/03/2022

14:41:06

512785419157176

85

10.8700

XLON

29/03/2022

14:41:06

512785419157177

658

10.8650

XLON

29/03/2022

14:41:09

512785419157182

300

10.8600

XLON

29/03/2022

14:41:31

512785419157235

450

10.8600

XLON

29/03/2022

14:41:31

512785419157236

1,205

10.8550

XLON

29/03/2022

14:42:18

512785419157361

980

10.8600

XLON

29/03/2022

14:42:56

512785419157533

346

10.8600

XLON

29/03/2022

14:42:56

512785419157534

241

10.8600

XLON

29/03/2022

14:43:09

512785419157589

300

10.8600

XLON

29/03/2022

14:43:14

512785419157643

280

10.8600

XLON

29/03/2022

14:43:14

512785419157644

300

10.8600

XLON

29/03/2022

14:44:00

512785419157874

14

10.8600

XLON

29/03/2022

14:44:00

512785419157875

85

10.8600

XLON

29/03/2022

14:44:00

512785419157876

194

10.8600

XLON

29/03/2022

14:44:05

512785419157939

300

10.8600

XLON

29/03/2022

14:44:05

512785419157940

883

10.8600

XLON

29/03/2022

14:44:05

512785419157941

85

10.8600

XLON

29/03/2022

14:44:05

512785419157942

194

10.8600

XLON

29/03/2022

14:44:07

512785419157944

809

10.8600

XLON

29/03/2022

14:44:09

512785419157953

194

10.8600

XLON

29/03/2022

14:44:09

512785419157954

85

10.8600

XLON

29/03/2022

14:44:09

512785419157955

318

10.8550

XLON

29/03/2022

14:45:36

512785419158380

959

10.8500

XLON

29/03/2022

14:45:42

512785419158404

1,027

10.8550

XLON

29/03/2022

14:46:05

512785419158534

133

10.8550

XLON

29/03/2022

14:46:09

512785419158537

300

10.8550

XLON

29/03/2022

14:46:09

512785419158538

85

10.8550

XLON

29/03/2022

14:46:09

512785419158539

300

10.8550

XLON

29/03/2022

14:46:10

512785419158540

200

10.8550

XLON

29/03/2022

14:46:10

512785419158541

300

10.8550

XLON

29/03/2022

14:46:10

512785419158543

258

10.8550

XLON

29/03/2022

14:46:47

512785419158705

85

10.8550

XLON

29/03/2022

14:46:47

512785419158706

192

10.8550

XLON

29/03/2022

14:46:47

512785419158707

134

10.8550

XLON

29/03/2022

14:46:47

512785419158708

268

10.8450

XLON

29/03/2022

14:46:57

512785419158809

238

10.8450

XLON

29/03/2022

14:46:57

512785419158810

798

10.8450

XLON

29/03/2022

14:46:57

512785419158811

1,362

10.8450

XLON

29/03/2022

14:46:57

512785419158807

300

10.8150

XLON

29/03/2022

14:52:13

512785419160526

300

10.8150

XLON

29/03/2022

14:52:43

512785419160592

153

10.8150

XLON

29/03/2022

14:52:43

512785419160593

1,178

10.8150

XLON

29/03/2022

14:53:08

512785419160769

988

10.8150

XLON

29/03/2022

14:53:08

512785419160765

468

10.8050

XLON

29/03/2022

14:53:53

512785419161061

106

10.8250

XLON

29/03/2022

14:55:35

512785419161393

207

10.8250

XLON

29/03/2022

14:55:35

512785419161394

135

10.8250

XLON

29/03/2022

14:55:35

512785419161395

131

10.8250

XLON

29/03/2022

14:55:35

512785419161396

300

10.8250

XLON

29/03/2022

14:55:36

512785419161399

300

10.8250

XLON

29/03/2022

14:55:48

512785419161452

883

10.8250

XLON

29/03/2022

14:55:48

512785419161453

17

10.8250

XLON

29/03/2022

14:55:48

512785419161454

707

10.8250

XLON

29/03/2022

14:55:48

512785419161455

171

10.8250

XLON

29/03/2022

14:55:48

512785419161456

207

10.8250

XLON

29/03/2022

14:55:48

512785419161457

300

10.8250

XLON

29/03/2022

14:55:53

512785419161479

718

10.8250

XLON

29/03/2022

14:55:53

512785419161480

207

10.8250

XLON

29/03/2022

14:55:53

512785419161481

171

10.8250

XLON

29/03/2022

14:55:53

512785419161482

277

10.8250

XLON

29/03/2022

14:55:53

512785419161483

418

10.8200

XLON

29/03/2022

14:57:46

512785419162259

9

10.8200

XLON

29/03/2022

14:57:46

512785419162260

414

10.8250

XLON

29/03/2022

14:57:46

512785419162261

535

10.8250

XLON

29/03/2022

14:57:46

512785419162262

131

10.8200

XLON

29/03/2022

15:00:16

512785419162913

211

10.8200

XLON

29/03/2022

15:00:16

512785419162914

332

10.8200

XLON

29/03/2022

15:00:31

512785419162993

15

10.8250

XLON

29/03/2022

15:00:37

512785419163026

300

10.8250

XLON

29/03/2022

15:00:50

512785419163088

211

10.8250

XLON

29/03/2022

15:00:50

512785419163089

159

10.8250

XLON

29/03/2022

15:00:50

512785419163090

235

10.8200

XLON

29/03/2022

15:00:52

512785419163136

441

10.8200

XLON

29/03/2022

15:00:52

512785419163137

276

10.8200

XLON

29/03/2022

15:00:52

512785419163143

75

10.8050

XLON

29/03/2022

15:02:55

512785419163659

1,032

10.8050

XLON

29/03/2022

15:02:55

512785419163660

300

10.8100

XLON

29/03/2022

15:02:55

512785419163661

397

10.8100

XLON

29/03/2022

15:02:55

512785419163662

196

10.8100

XLON

29/03/2022

15:02:55

512785419163663

99

10.8100

XLON

29/03/2022

15:02:55

512785419163664

300

10.8100

XLON

29/03/2022

15:03:20

512785419163747

889

10.8100

XLON

29/03/2022

15:03:20

512785419163748

1,085

10.8100

XLON

29/03/2022

15:03:20

512785419163754

60

10.8100

XLON

29/03/2022

15:03:21

512785419163764

320

10.8100

XLON

29/03/2022

15:04:01

512785419163912

218

10.8100

XLON

29/03/2022

15:04:01

512785419163913

2

10.8100

XLON

29/03/2022

15:04:01

512785419163928

1,000

10.8100

XLON

29/03/2022

15:04:07

512785419163944

204

10.8100

XLON

29/03/2022

15:04:07

512785419163946

170

10.8100

XLON

29/03/2022

15:04:07

512785419163947

311

10.8050

XLON

29/03/2022

15:04:11

512785419163988

444

10.8050

XLON

29/03/2022

15:04:11

512785419163989

956

10.8150

XLON

29/03/2022

15:05:43

512785419164348

970

10.8150

XLON

29/03/2022

15:06:06

512785419164402

178

10.8150

XLON

29/03/2022

15:06:06

512785419164403

1,347

10.8100

XLON

29/03/2022

15:06:57

512785419164641

2

10.8100

XLON

29/03/2022

15:06:57

512785419164642

633

10.8100

XLON

29/03/2022

15:06:57

512785419164643

537

10.8200

XLON

29/03/2022

15:09:42

512785419165255

1,121

10.8250

XLON

29/03/2022

15:10:43

512785419165518

42

10.8250

XLON

29/03/2022

15:10:43

512785419165522

300

10.8250

XLON

29/03/2022

15:10:43

512785419165523

826

10.8250

XLON

29/03/2022

15:11:15

512785419165671

628

10.8250

XLON

29/03/2022

15:11:15

512785419165679

1,178

10.8300

XLON

29/03/2022

15:11:57

512785419165821

973

10.8050

XLON

29/03/2022

15:13:04

512785419166337

1,079

10.8100

XLON

29/03/2022

15:13:05

512785419166351

1,183

10.8100

XLON

29/03/2022

15:13:26

512785419166505

1,137

10.8100

XLON

29/03/2022

15:13:26

512785419166508

423

10.8050

XLON

29/03/2022

15:13:26

512785419166515

944

10.8050

XLON

29/03/2022

15:13:26

512785419166516

1,367

10.8050

XLON

29/03/2022

15:13:27

512785419166524

587

10.8050

XLON

29/03/2022

15:14:02

512785419166702

778

10.8050

XLON

29/03/2022

15:14:02

512785419166703

1,145

10.8100

XLON

29/03/2022

15:14:34

512785419166944

1,145

10.8100

XLON

29/03/2022

15:14:34

512785419166945

1,145

10.8100

XLON

29/03/2022

15:14:34

512785419166963

245

10.8100

XLON

29/03/2022

15:14:34

512785419166964

300

10.8100

XLON

29/03/2022

15:14:34

512785419166965

300

10.8100

XLON

29/03/2022

15:15:27

512785419167137

1,170

10.8100

XLON

29/03/2022

15:16:28

512785419167249

79

10.8100

XLON

29/03/2022

15:16:28

512785419167250

503

10.8100

XLON

29/03/2022

15:16:34

512785419167253

90

10.8050

XLON

29/03/2022

15:17:33

512785419167453

500

10.8050

XLON

29/03/2022

15:17:33

512785419167461

540

10.8050

XLON

29/03/2022

15:17:33

512785419167479

172

10.8050

XLON

29/03/2022

15:18:02

512785419167618

500

10.8050

XLON

29/03/2022

15:18:07

512785419167627

175

10.8050

XLON

29/03/2022

15:18:07

512785419167628

447

10.8050

XLON

29/03/2022

15:18:15

512785419167664

817

10.8050

XLON

29/03/2022

15:18:15

512785419167675

544

10.8050

XLON

29/03/2022

15:18:15

512785419167676

1,179

10.8100

XLON

29/03/2022

15:19:27

512785419167914

1,128

10.8100

XLON

29/03/2022

15:19:27

512785419167916

877

10.8100

XLON

29/03/2022

15:23:10

512785419168878

432

10.8100

XLON

29/03/2022

15:23:10

512785419168879

211

10.8100

XLON

29/03/2022

15:23:10

512785419168891

171

10.8100

XLON

29/03/2022

15:23:10

512785419168892

756

10.8100

XLON

29/03/2022

15:23:10

512785419168893

155

10.8100

XLON

29/03/2022

15:23:10

512785419168894

504

10.8150

XLON

29/03/2022

15:24:56

512785419169516

539

10.8150

XLON

29/03/2022

15:25:01

512785419169584

275

10.8150

XLON

29/03/2022

15:25:01

512785419169585

1,238

10.8150

XLON

29/03/2022

15:26:51

512785419169971

340

10.8150

XLON

29/03/2022

15:27:07

512785419170032

300

10.8250

XLON

29/03/2022

15:27:42

512785419170172

175

10.8250

XLON

29/03/2022

15:27:42

512785419170173

82

10.8250

XLON

29/03/2022

15:27:42

512785419170174

331

10.8250

XLON

29/03/2022

15:27:47

512785419170195

256

10.8250

XLON

29/03/2022

15:27:47

512785419170196

542

10.8200

XLON

29/03/2022

15:28:19

512785419170426

485

10.8200

XLON

29/03/2022

15:28:19

512785419170430

513

10.8250

XLON

29/03/2022

15:29:59

512785419171109

473

10.8250

XLON

29/03/2022

15:30:26

512785419171295

70

10.8250

XLON

29/03/2022

15:30:53

512785419171368

84

10.8250

XLON

29/03/2022

15:30:53

512785419171369

196

10.8250

XLON

29/03/2022

15:30:53

512785419171370

156

10.8250

XLON

29/03/2022

15:30:53

512785419171371

300

10.8200

XLON

29/03/2022

15:32:50

512785419171715

184

10.8200

XLON

29/03/2022

15:32:50

512785419171716

171

10.8200

XLON

29/03/2022

15:32:57

512785419171806

403

10.8200

XLON

29/03/2022

15:32:57

512785419171807

112

10.8100

XLON

29/03/2022

15:32:59

512785419171836

458

10.8150

XLON

29/03/2022

15:33:10

512785419171862

560

10.8150

XLON

29/03/2022

15:33:14

512785419171871

1,153

10.8100

XLON

29/03/2022

15:34:28

512785419172077

204

10.8100

XLON

29/03/2022

15:34:28

512785419172086

300

10.8100

XLON

29/03/2022

15:34:28

512785419172087

671

10.8100

XLON

29/03/2022

15:34:28

512785419172088

177

10.8000

XLON

29/03/2022

15:35:02

512785419172128

137

10.8000

XLON

29/03/2022

15:35:02

512785419172129

501

10.8000

XLON

29/03/2022

15:35:19

512785419172251

501

10.8000

XLON

29/03/2022

15:35:46

512785419172382

84

10.7900

XLON

29/03/2022

15:37:19

512785419172858

406

10.7950

XLON

29/03/2022

15:38:22

512785419173039

590

10.7950

XLON

29/03/2022

15:38:22

512785419173040

1,221

10.7900

XLON

29/03/2022

15:38:23

512785419173041

1,033

10.7700

XLON

29/03/2022

15:41:49

512785419173751

700

10.7700

XLON

29/03/2022

15:41:49

512785419173816

135

10.7700

XLON

29/03/2022

15:41:49

512785419173829

198

10.7700

XLON

29/03/2022

15:41:49

512785419173830

373

10.7600

XLON

29/03/2022

15:42:01

512785419174217

741

10.7600

XLON

29/03/2022

15:42:01

512785419174218

1,100

10.7750

XLON

29/03/2022

15:42:55

512785419174671

150

10.7750

XLON

29/03/2022

15:42:55

512785419174672

129

10.7750

XLON

29/03/2022

15:42:55

512785419174683

148

10.7750

XLON

29/03/2022

15:42:55

512785419174684

226

10.7800

XLON

29/03/2022

15:43:52

512785419174828

281

10.7800

XLON

29/03/2022

15:44:05

512785419174891

864

10.7800

XLON

29/03/2022

15:44:05

512785419174892

1,085

10.7800

XLON

29/03/2022

15:45:13

512785419175184

1,372

10.7800

XLON

29/03/2022

15:46:19

512785419175376

103

10.7800

XLON

29/03/2022

15:46:19

512785419175377

1,087

10.7800

XLON

29/03/2022

15:46:19

512785419175378

679

10.7800

XLON

29/03/2022

15:49:03

512785419175890

651

10.7800

XLON

29/03/2022

15:49:03

512785419175891

202

10.7750

XLON

29/03/2022

15:49:11

512785419176119

300

10.7750

XLON

29/03/2022

15:49:11

512785419176120

641

10.7750

XLON

29/03/2022

15:49:11

512785419176121

189

10.7750

XLON

29/03/2022

15:49:11

512785419176122

398

10.7750

XLON

29/03/2022

15:49:13

512785419176164

24

10.7750

XLON

29/03/2022

15:49:53

512785419176324

300

10.7750

XLON

29/03/2022

15:49:53

512785419176325

300

10.7850

XLON

29/03/2022

15:52:05

512785419176788

300

10.7850

XLON

29/03/2022

15:52:22

512785419176844

129

10.7850

XLON

29/03/2022

15:52:27

512785419176871

200

10.7850

XLON

29/03/2022

15:52:27

512785419176872

68

10.7850

XLON

29/03/2022

15:52:34

512785419176884

736

10.7800

XLON

29/03/2022

15:52:37

512785419176888

885

10.7800

XLON

29/03/2022

15:52:40

512785419176891

350

10.7800

XLON

29/03/2022

15:52:40

512785419176892

607

10.7950

XLON

29/03/2022

15:56:07

512785419177426

404

10.7950

XLON

29/03/2022

15:56:49

512785419177579

80

10.7950

XLON

29/03/2022

15:57:16

512785419177703

999

10.7950

XLON

29/03/2022

15:57:16

512785419177705

1,173

10.7950

XLON

29/03/2022

15:57:20

512785419177714

1,153

10.7950

XLON

29/03/2022

15:58:15

512785419177885

1,153

10.7950

XLON

29/03/2022

15:58:26

512785419177919

1,347

10.7950

XLON

29/03/2022

15:58:32

512785419177921

500

10.7950

XLON

29/03/2022

15:58:47

512785419177984

687

10.7950

XLON

29/03/2022

15:58:47

512785419177985

569

10.7900

XLON

29/03/2022

15:59:29

512785419178141

606

10.7950

XLON

29/03/2022

15:59:42

512785419178237

723

10.7900

XLON

29/03/2022

16:00:09

512785419178317

450

10.7950

XLON

29/03/2022

16:00:49

512785419178556

9

10.7950

XLON

29/03/2022

16:00:49

512785419178557

223

10.7950

XLON

29/03/2022

16:00:49

512785419178558

42

10.7950

XLON

29/03/2022

16:00:50

512785419178559

258

10.7950

XLON

29/03/2022

16:00:50

512785419178560

199

10.7900

XLON

29/03/2022

16:02:27

512785419178868

123

10.7850

XLON

29/03/2022

16:03:27

512785419179204

1,138

10.7850

XLON

29/03/2022

16:03:58

512785419179330

496

10.7800

XLON

29/03/2022

16:08:43

512785419181793

474

10.7800

XLON

29/03/2022

16:08:43

512785419181796

653

10.7850

XLON

29/03/2022

16:09:23

512785419181936

143

10.7850

XLON

29/03/2022

16:09:23

512785419181937

292

10.7850

XLON

29/03/2022

16:09:52

512785419182080

550

10.7800

XLON

29/03/2022

16:09:52

512785419182084

340

10.7800

XLON

29/03/2022

16:09:52

512785419182085

456

10.7850

XLON

29/03/2022

16:09:52

512785419182089

238

10.7850

XLON

29/03/2022

16:09:57

512785419182116

300

10.7850

XLON

29/03/2022

16:09:57

512785419182117

227

10.7850

XLON

29/03/2022

16:09:57

512785419182118

138

10.7850

XLON

29/03/2022

16:09:57

512785419182119

739

10.7850

XLON

29/03/2022

16:09:57

512785419182120

483

10.7800

XLON

29/03/2022

16:10:54

512785419182283

500

10.7800

XLON

29/03/2022

16:10:54

512785419182284

69

10.7800

XLON

29/03/2022

16:10:54

512785419182285

340

10.7800

XLON

29/03/2022

16:10:54

512785419182286

147

10.7800

XLON

29/03/2022

16:10:57

512785419182298

500

10.7800

XLON

29/03/2022

16:10:59

512785419182306

238

10.7800

XLON

29/03/2022

16:10:59

512785419182307

119

10.7800

XLON

29/03/2022

16:11:00

512785419182310

373

10.7800

XLON

29/03/2022

16:11:26

512785419182452

909

10.7800

XLON

29/03/2022

16:11:29

512785419182465

160

10.7800

XLON

29/03/2022

16:11:29

512785419182466

66

10.7800

XLON

29/03/2022

16:11:54

512785419182566

137

10.7800

XLON

29/03/2022

16:12:05

512785419182639

1,154

10.7800

XLON

29/03/2022

16:12:06

512785419182641

287

10.7750

XLON

29/03/2022

16:12:13

512785419182672

186

10.7700

XLON

29/03/2022

16:13:29

512785419183031

224

10.7700

XLON

29/03/2022

16:13:30

512785419183039

112

10.7700

XLON

29/03/2022

16:13:31

512785419183042

216

10.7700

XLON

29/03/2022

16:13:32

512785419183043

60

10.7700

XLON

29/03/2022

16:13:34

512785419183051

49

10.7700

XLON

29/03/2022

16:13:38

512785419183086

163

10.7700

XLON

29/03/2022

16:13:48

512785419183129

129

10.7700

XLON

29/03/2022

16:13:48

512785419183130

216

10.7700

XLON

29/03/2022

16:13:48

512785419183131

129

10.7700

XLON

29/03/2022

16:13:53

512785419183157

162

10.7700

XLON

29/03/2022

16:13:53

512785419183158

216

10.7700

XLON

29/03/2022

16:13:53

512785419183159

300

10.7700

XLON

29/03/2022

16:13:53

512785419183160

45

10.7650

XLON

29/03/2022

16:13:57

512785419183187

83

10.7650

XLON

29/03/2022

16:14:08

512785419183217

876

10.7650

XLON

29/03/2022

16:14:08

512785419183218

32

10.7600

XLON

29/03/2022

16:16:04

512785419183800

223

10.7600

XLON

29/03/2022

16:16:04

512785419183801

652

10.7600

XLON

29/03/2022

16:16:08

512785419183817

300

10.7600

XLON

29/03/2022

16:16:08

512785419183818

1,034

10.7600

XLON

29/03/2022

16:16:08

512785419183819

223

10.7600

XLON

29/03/2022

16:16:08

512785419183820

694

10.7600

XLON

29/03/2022

16:16:12

512785419183838

396

10.7600

XLON

29/03/2022

16:16:12

512785419183839

694

10.7600

XLON

29/03/2022

16:16:14

512785419183843

253

10.7600

XLON

29/03/2022

16:16:14

512785419183844

23

10.7550

XLON

29/03/2022

16:16:16

512785419183864

342

10.7550

XLON

29/03/2022

16:16:16

512785419183865

99

10.7550

XLON

29/03/2022

16:16:16

512785419183866

628

10.7500

XLON

29/03/2022

16:16:17

512785419183878

129

10.7550

XLON

29/03/2022

16:16:26

512785419183929

170

10.7550

XLON

29/03/2022

16:16:29

512785419183943

482

10.7500

XLON

29/03/2022

16:16:30

512785419183945

129

10.7550

XLON

29/03/2022

16:16:32

512785419183952

129

10.7550

XLON

29/03/2022

16:16:35

512785419183960

171

10.7550

XLON

29/03/2022

16:16:38

512785419183961

129

10.7550

XLON

29/03/2022

16:16:41

512785419183976

171

10.7550

XLON

29/03/2022

16:16:45

512785419183993

171

10.7550

XLON

29/03/2022

16:16:50

512785419184009

214

10.7550

XLON

29/03/2022

16:16:50

512785419184010

269

10.7550

XLON

29/03/2022

16:16:55

512785419184025

171

10.7550

XLON

29/03/2022

16:16:55

512785419184026

13

10.7550

XLON

29/03/2022

16:16:58

512785419184028

171

10.7550

XLON

29/03/2022

16:16:58

512785419184029

300

10.7550

XLON

29/03/2022

16:17:01

512785419184037

214

10.7550

XLON

29/03/2022

16:17:01

512785419184038

197

10.7550

XLON

29/03/2022

16:17:03

512785419184042

461

10.7500

XLON

29/03/2022

16:17:05

512785419184054

614

10.7500

XLON

29/03/2022

16:17:29

512785419184175

548

10.7500

XLON

29/03/2022

16:17:34

512785419184188

9

10.7500

XLON

29/03/2022

16:17:34

512785419184194

543

10.7500

XLON

29/03/2022

16:17:35

512785419184198

446

10.7500

XLON

29/03/2022

16:17:36

512785419184202

836

10.7500

XLON

29/03/2022

16:17:50

512785419184236

300

10.7500

XLON

29/03/2022

16:17:50

512785419184237

1,015

10.7500

XLON

29/03/2022

16:17:50

512785419184238

510

10.7450

XLON

29/03/2022

16:17:51

512785419184249

246

10.7500

XLON

29/03/2022

16:19:13

512785419184686

293

10.7500

XLON

29/03/2022

16:19:13

512785419184687

161

10.7500

XLON

29/03/2022

16:19:13

512785419184688

178

10.7500

XLON

29/03/2022

16:19:13

512785419184689

220

10.7500

XLON

29/03/2022

16:19:13

512785419184690

221

10.7500

XLON

29/03/2022

16:19:13

512785419184691

171

10.7500

XLON

29/03/2022

16:19:13

512785419184692

677

10.7500

XLON

29/03/2022

16:19:13

512785419184693

282

10.7400

XLON

29/03/2022

16:19:19

512785419184721

934

10.7400

XLON

29/03/2022

16:19:19

512785419184722

1,049

10.7400

XLON

29/03/2022

16:20:09

512785419184895

299

10.7400

XLON

29/03/2022

16:20:09

512785419184896

353

10.7400

XLON

29/03/2022

16:22:05

512785419185421

300

10.7400

XLON

29/03/2022

16:22:05

512785419185422

364

10.7300

XLON

29/03/2022

16:22:27

512785419185555

11

10.7250

XLON

29/03/2022

16:22:28

512785419185582

391

10.7250

XLON

29/03/2022

16:22:28

512785419185583

74

10.7250

XLON

29/03/2022

16:22:28

512785419185584

476

10.7250

XLON

29/03/2022

16:22:29

512785419185586

23

10.7250

XLON

29/03/2022

16:22:29

512785419185587

300

10.7250

XLON

29/03/2022

16:22:29

512785419185588

89

10.7250

XLON

29/03/2022

16:22:29

512785419185589

178

10.7250

XLON

29/03/2022

16:22:29

512785419185590

2

10.7250

XLON

29/03/2022

16:22:32

512785419185601

760

10.7250

XLON

29/03/2022

16:22:33

512785419185617

638

10.7250

XLON

29/03/2022

16:22:33

512785419185625

118

10.7250

XLON

29/03/2022

16:22:33

512785419185626

141

10.7250

XLON

29/03/2022

16:22:33

512785419185627

141

10.7250

XLON

29/03/2022

16:22:34

512785419185639

118

10.7250

XLON

29/03/2022

16:22:34

512785419185640

12

10.7250

XLON

29/03/2022

16:22:34

512785419185641

141

10.7250

XLON

29/03/2022

16:22:34

512785419185644

118

10.7250

XLON

29/03/2022

16:22:34

512785419185645

141

10.7250

XLON

29/03/2022

16:22:35

512785419185646

118

10.7250

XLON

29/03/2022

16:22:35

512785419185647

679

10.7200

XLON

29/03/2022

16:22:35

512785419185652

87

10.7250

XLON

29/03/2022

16:22:36

512785419185660

253

10.7250

XLON

29/03/2022

16:22:36

512785419185661

16

10.7250

XLON

29/03/2022

16:22:40

512785419185696

177

10.7250

XLON

29/03/2022

16:22:51

512785419185736

127

10.7250

XLON

29/03/2022

16:22:56

512785419185750

36

10.7250

XLON

29/03/2022

16:22:56

512785419185751

32

10.7250

XLON

29/03/2022

16:22:56

512785419185752

466

10.7250

XLON

29/03/2022

16:22:57

512785419185761

136

10.7250

XLON

29/03/2022

16:22:57

512785419185762

300

10.7250

XLON

29/03/2022

16:22:57

512785419185763

319

10.7250

XLON

29/03/2022

16:22:57

512785419185764

344

10.7200

XLON

29/03/2022

16:22:58

512785419185766

485

10.7200

XLON

29/03/2022

16:23:00

512785419185770

73

10.7200

XLON

29/03/2022

16:23:04

512785419185781

863

10.7200

XLON

29/03/2022

16:23:04

512785419185783

113

10.7200

XLON

29/03/2022

16:23:04

512785419185784

187

10.7250

XLON

29/03/2022

16:23:11

512785419185821

349

10.7250

XLON

29/03/2022

16:23:11

512785419185822

171

10.7250

XLON

29/03/2022

16:23:11

512785419185823

210

10.7250

XLON

29/03/2022

16:23:11

512785419185824

84

10.7250

XLON

29/03/2022

16:23:12

512785419185837

545

10.7250

XLON

29/03/2022

16:24:01

512785419186003

300

10.7300

XLON

29/03/2022

16:24:05

512785419186035

188

10.7300

XLON

29/03/2022

16:24:07

512785419186041

300

10.7300

XLON

29/03/2022

16:24:07

512785419186042

300

10.7300

XLON

29/03/2022

16:24:08

512785419186043

12

10.7300

XLON

29/03/2022

16:24:08

512785419186044

161

10.7300

XLON

29/03/2022

16:24:09

512785419186053

55

10.7300

XLON

29/03/2022

16:24:09

512785419186054

129

10.7300

XLON

29/03/2022

16:24:14

512785419186073

230

10.7300

XLON

29/03/2022

16:24:14

512785419186074

336

10.7300

XLON

29/03/2022

16:24:17

512785419186096

308

10.7300

XLON

29/03/2022

16:24:23

512785419186167

425

10.7300

XLON

29/03/2022

16:24:25

512785419186178

505

10.7250

XLON

29/03/2022

16:24:26

512785419186215

774

10.7300

XLON

29/03/2022

16:24:33

512785419186258

525

10.7350

XLON

29/03/2022

16:24:42

512785419186284

300

10.7350

XLON

29/03/2022

16:24:44

512785419186300

300

10.7350

XLON

29/03/2022

16:24:50

512785419186327

300

10.7350

XLON

29/03/2022

16:24:55

512785419186329

405

10.7300

XLON

29/03/2022

16:24:58

512785419186339

24

10.7300

XLON

29/03/2022

16:24:58

512785419186340

783

10.7350

XLON

29/03/2022

16:25:00

512785419186353

300

10.7350

XLON

29/03/2022

16:25:00

512785419186354

80

10.7350

XLON

29/03/2022

16:25:00

512785419186355

300

10.7350

XLON

29/03/2022

16:25:07

512785419186386

302

10.7350

XLON

29/03/2022

16:25:19

512785419186433

173

10.7350

XLON

29/03/2022

16:25:19

512785419186434

300

10.7350

XLON

29/03/2022

16:25:23

512785419186486

1,029

10.7300

XLON

29/03/2022

16:25:35

512785419186580

460

10.7400

XLON

29/03/2022

16:25:49

512785419186644

1,842

10.7400

XLON

29/03/2022

16:25:52

512785419186656

300

10.7400

XLON

29/03/2022

16:25:52

512785419186657

921

10.7400

XLON

29/03/2022

16:25:53

512785419186670

220

10.7350

XLON

29/03/2022

16:26:06

512785419186753

1,005

10.7350

XLON

29/03/2022

16:26:06

512785419186754

161

10.7400

XLON

29/03/2022

16:26:48

512785419187047

954

10.7400

XLON

29/03/2022

16:26:48

512785419187048

701

10.7400

XLON

29/03/2022

16:26:48

512785419187049

866

10.7400

XLON

29/03/2022

16:26:49

512785419187057

223

10.7400

XLON

29/03/2022

16:26:49

512785419187058

645

10.7400

XLON

29/03/2022

16:26:49

512785419187059

236

10.7350

XLON

29/03/2022

16:27:05

512785419187205

35

10.7400

XLON

29/03/2022

16:27:05

512785419187207

300

10.7400

XLON

29/03/2022

16:27:05

512785419187208

472

10.7400

XLON

29/03/2022

16:27:05

512785419187209

530

10.7350

XLON

29/03/2022

16:27:05

512785419187197

912

10.7400

XLON

29/03/2022

16:27:07

512785419187234

9

10.7450

XLON

29/03/2022

16:27:16

512785419187347

1,285

10.7500

XLON

29/03/2022

16:28:09

512785419187629

764

10.7650

XLON

29/03/2022

16:28:50

512785419187915

779

10.7600

XLON

29/03/2022

16:29:09

512785419188047

586

10.7600

XLON

29/03/2022

16:29:09

512785419188048

293

10.7600

XLON

29/03/2022

16:29:10

512785419188057

7

10.7600

XLON

29/03/2022

16:29:10

512785419188058

880

10.7750

XLON

29/03/2022

16:29:52

512785419188568

438

10.7750

XLON

29/03/2022

16:29:52

512785419188563

 

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
 
 
POSBKCBPFBKDPNB

Companies

WPP (WPP)
UK 100

Latest directors dealings