Transaction in Own Shares

RNS Number : 1935K
WPP PLC
04 May 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

04 May 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 03 May 2022 it had purchased a total of 765,000 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

BATS Europe

Chi-X Europe

Turquoise

Number of ordinary shares purchased

765,000

-

-

-

Highest price paid (per ordinary share)

£ 10.2100

-

-

-

Lowest price paid (per ordinary share)

£ 10.0300

-

-

-

Volume weighted average price paid (per ordinary share)

£ 10.1384

-

-

-

 

The purchases form part of the Companys 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 1,172,452,220 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 1,101,962,267 ordinary shares.

 

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

 

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

 

LEI number of WPP plc: 549300LSGBXPYHXGDT93

 

 

 

 


Schedule of Purchases - Individual Transactions

 

 

Issuer Name

WPP plc

LEI

549300LSGBXPYHXGDT93

ISIN

JE00B8KF9B49

Intermediary Name

Goldman Sachs International

Intermediary Code

GSILGB2XXXX

Timezone

GMT

Currency

GBP


Number of Shares

Price Per Share(GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

461

10.0300

XLON

03/05/2022

08:14:18

534432054253909

844

10.0350

XLON

03/05/2022

08:14:32

534432054253971

123

10.0350

XLON

03/05/2022

08:14:34

534432054253980

290

10.0350

XLON

03/05/2022

08:14:34

534432054253979

1,317

10.0300

XLON

03/05/2022

08:18:42

534432054255242

1,655

10.0700

XLON

03/05/2022

08:21:27

534432054256352

166

10.1300

XLON

03/05/2022

08:24:02

534432054257281

1,478

10.1300

XLON

03/05/2022

08:24:02

534432054257282

103

10.1300

XLON

03/05/2022

08:24:13

534432054257381

161

10.1300

XLON

03/05/2022

08:24:13

534432054257383

300

10.1300

XLON

03/05/2022

08:24:13

534432054257380

321

10.1300

XLON

03/05/2022

08:24:13

534432054257382

187

10.1300

XLON

03/05/2022

08:24:19

534432054257427

300

10.1300

XLON

03/05/2022

08:24:19

534432054257426

580

10.1300

XLON

03/05/2022

08:24:33

534432054257513

573

10.1300

XLON

03/05/2022

08:25:22

534432054257904

728

10.1300

XLON

03/05/2022

08:25:22

534432054257905

67

10.1350

XLON

03/05/2022

08:25:22

534432054257910

188

10.1350

XLON

03/05/2022

08:25:22

534432054257909

328

10.1350

XLON

03/05/2022

08:25:22

534432054257908

1,207

10.1400

XLON

03/05/2022

08:25:33

534432054258022

101

10.1250

XLON

03/05/2022

08:25:43

534432054258095

198

10.1250

XLON

03/05/2022

08:25:43

534432054258100

237

10.1250

XLON

03/05/2022

08:25:43

534432054258099

300

10.1250

XLON

03/05/2022

08:25:43

534432054258098

349

10.1250

XLON

03/05/2022

08:25:43

534432054258096

382

10.1250

XLON

03/05/2022

08:25:43

534432054258097

823

10.1250

XLON

03/05/2022

08:25:43

534432054258094

168

10.1250

XLON

03/05/2022

08:25:48

534432054258124

292

10.1250

XLON

03/05/2022

08:25:48

534432054258123

300

10.1250

XLON

03/05/2022

08:25:48

534432054258122

49

10.1250

XLON

03/05/2022

08:25:53

534432054258135

99

10.1250

XLON

03/05/2022

08:25:53

534432054258133

141

10.1250

XLON

03/05/2022

08:25:53

534432054258129

159

10.1250

XLON

03/05/2022

08:25:53

534432054258134

292

10.1250

XLON

03/05/2022

08:25:53

534432054258132

300

10.1250

XLON

03/05/2022

08:25:53

534432054258131

354

10.1250

XLON

03/05/2022

08:25:53

534432054258130

717

10.1350

XLON

03/05/2022

08:26:41

534432054258340

169

10.1350

XLON

03/05/2022

08:26:59

534432054258429

314

10.1350

XLON

03/05/2022

08:26:59

534432054258430

108

10.1350

XLON

03/05/2022

08:27:06

534432054258456

679

10.1350

XLON

03/05/2022

08:27:06

534432054258455

33

10.1450

XLON

03/05/2022

08:28:01

534432054258740

1,622

10.1450

XLON

03/05/2022

08:28:01

534432054258739

159

10.1500

XLON

03/05/2022

08:28:01

534432054258747

197

10.1500

XLON

03/05/2022

08:28:01

534432054258746

171

10.1500

XLON

03/05/2022

08:28:09

534432054258816

629

10.1500

XLON

03/05/2022

08:28:09

534432054258817

631

10.1500

XLON

03/05/2022

08:28:56

534432054258997

1,655

10.1500

XLON

03/05/2022

08:28:56

534432054258996

65

10.1850

XLON

03/05/2022

08:29:19

534432054259107

292

10.1850

XLON

03/05/2022

08:29:19

534432054259106

400

10.1850

XLON

03/05/2022

08:29:19

534432054259105

761

10.1850

XLON

03/05/2022

08:29:19

534432054259104

22

10.1950

XLON

03/05/2022

08:29:31

534432054259181

46

10.1950

XLON

03/05/2022

08:29:31

534432054259182

212

10.1950

XLON

03/05/2022

08:29:31

534432054259179

355

10.1950

XLON

03/05/2022

08:29:31

534432054259180

738

10.1950

XLON

03/05/2022

08:29:31

534432054259178

1,655

10.1950

XLON

03/05/2022

08:29:31

534432054259175

228

10.1950

XLON

03/05/2022

08:29:36

534432054259200

336

10.1950

XLON

03/05/2022

08:29:36

534432054259199

73

10.1900

XLON

03/05/2022

08:30:02

534432054259337

300

10.1900

XLON

03/05/2022

08:30:02

534432054259336

208

10.1850

XLON

03/05/2022

08:30:05

534432054259379

743

10.1850

XLON

03/05/2022

08:30:05

534432054259378

1,264

10.1800

XLON

03/05/2022

08:30:06

534432054259385

10

10.1800

XLON

03/05/2022

08:30:10

534432054259411

381

10.1800

XLON

03/05/2022

08:30:10

534432054259412

1,633

10.1750

XLON

03/05/2022

08:30:15

534432054259447

47

10.1750

XLON

03/05/2022

08:30:31

534432054259529

300

10.1750

XLON

03/05/2022

08:30:31

534432054259528

300

10.1750

XLON

03/05/2022

08:31:21

534432054259782

314

10.1750

XLON

03/05/2022

08:31:21

534432054259783

204

10.1750

XLON

03/05/2022

08:31:26

534432054259788

643

10.1750

XLON

03/05/2022

08:31:26

534432054259787

292

10.1700

XLON

03/05/2022

08:32:17

534432054259958

300

10.1700

XLON

03/05/2022

08:32:17

534432054259955

355

10.1700

XLON

03/05/2022

08:32:17

534432054259957

400

10.1700

XLON

03/05/2022

08:32:17

534432054259956

170

10.1700

XLON

03/05/2022

08:32:29

534432054260018

308

10.1700

XLON

03/05/2022

08:32:29

534432054260019

3

10.1700

XLON

03/05/2022

08:32:59

534432054260113

190

10.1700

XLON

03/05/2022

08:32:59

534432054260114

236

10.1700

XLON

03/05/2022

08:32:59

534432054260115

212

10.1700

XLON

03/05/2022

08:33:04

534432054260137

249

10.1700

XLON

03/05/2022

08:33:04

534432054260135

259

10.1700

XLON

03/05/2022

08:33:04

534432054260138

355

10.1700

XLON

03/05/2022

08:33:04

534432054260136

365

10.1600

XLON

03/05/2022

08:34:01

534432054260342

203

10.1600

XLON

03/05/2022

08:34:25

534432054260420

300

10.1600

XLON

03/05/2022

08:34:25

534432054260419

166

10.1600

XLON

03/05/2022

08:35:04

534432054260537

212

10.1600

XLON

03/05/2022

08:35:04

534432054260536

300

10.1600

XLON

03/05/2022

08:35:04

534432054260534

430

10.1600

XLON

03/05/2022

08:35:04

534432054260535

97

10.1600

XLON

03/05/2022

08:35:09

534432054260568

161

10.1600

XLON

03/05/2022

08:35:09

534432054260571

189

10.1600

XLON

03/05/2022

08:35:09

534432054260566

212

10.1600

XLON

03/05/2022

08:35:09

534432054260567

290

10.1600

XLON

03/05/2022

08:35:09

534432054260570

292

10.1600

XLON

03/05/2022

08:35:09

534432054260569

111

10.1450

XLON

03/05/2022

08:35:41

534432054260689

182

10.1450

XLON

03/05/2022

08:35:41

534432054260685

212

10.1450

XLON

03/05/2022

08:35:41

534432054260687

300

10.1450

XLON

03/05/2022

08:35:41

534432054260686

355

10.1450

XLON

03/05/2022

08:35:41

534432054260688

108

10.1450

XLON

03/05/2022

08:35:46

534432054260713

300

10.1450

XLON

03/05/2022

08:35:46

534432054260714

332

10.1450

XLON

03/05/2022

08:35:46

534432054260715

198

10.1550

XLON

03/05/2022

08:37:32

534432054261083

99

10.1550

XLON

03/05/2022

08:37:37

534432054261090

116

10.1550

XLON

03/05/2022

08:37:37

534432054261087

266

10.1550

XLON

03/05/2022

08:37:37

534432054261089

317

10.1550

XLON

03/05/2022

08:37:37

534432054261088

1,354

10.1550

XLON

03/05/2022

08:37:37

534432054261091

215

10.1550

XLON

03/05/2022

08:37:43

534432054261150

266

10.1550

XLON

03/05/2022

08:37:43

534432054261148

318

10.1550

XLON

03/05/2022

08:37:43

534432054261149

227

10.1500

XLON

03/05/2022

08:42:33

534432054262241

260

10.1500

XLON

03/05/2022

08:42:33

534432054262243

267

10.1500

XLON

03/05/2022

08:42:33

534432054262240

355

10.1500

XLON

03/05/2022

08:42:33

534432054262242

546

10.1500

XLON

03/05/2022

08:42:33

534432054262244

200

10.1450

XLON

03/05/2022

08:42:36

534432054262265

1,455

10.1450

XLON

03/05/2022

08:42:36

534432054262266

122

10.1450

XLON

03/05/2022

08:43:09

534432054262394

177

10.1450

XLON

03/05/2022

08:43:09

534432054262396

177

10.1450

XLON

03/05/2022

08:43:09

534432054262397

198

10.1450

XLON

03/05/2022

08:43:09

534432054262399

216

10.1450

XLON

03/05/2022

08:43:09

534432054262395

293

10.1450

XLON

03/05/2022

08:43:09

534432054262401

333

10.1450

XLON

03/05/2022

08:43:09

534432054262400

355

10.1450

XLON

03/05/2022

08:43:09

534432054262398

1,655

10.1450

XLON

03/05/2022

08:44:14

534432054262720

330

10.1400

XLON

03/05/2022

08:44:30

534432054262796

1,325

10.1400

XLON

03/05/2022

08:44:30

534432054262797

75

10.1350

XLON

03/05/2022

08:44:36

534432054262824

355

10.1350

XLON

03/05/2022

08:44:36

534432054262826

505

10.1350

XLON

03/05/2022

08:44:36

534432054262825

720

10.1350

XLON

03/05/2022

08:44:36

534432054262827

1,254

10.1350

XLON

03/05/2022

08:44:36

534432054262823

333

10.1400

XLON

03/05/2022

08:44:36

534432054262820

355

10.1400

XLON

03/05/2022

08:44:36

534432054262822

407

10.1400

XLON

03/05/2022

08:44:36

534432054262821

997

10.1300

XLON

03/05/2022

08:45:33

534432054263008

336

10.1200

XLON

03/05/2022

08:46:34

534432054263397

1,319

10.1200

XLON

03/05/2022

08:46:34

534432054263398

455

10.1250

XLON

03/05/2022

08:47:29

534432054263557

1,200

10.1250

XLON

03/05/2022

08:47:29

534432054263558

197

10.1300

XLON

03/05/2022

08:48:44

534432054263885

1,030

10.1250

XLON

03/05/2022

08:49:16

534432054264026

278

10.1300

XLON

03/05/2022

08:49:32

534432054264084

333

10.1300

XLON

03/05/2022

08:49:32

534432054264083

355

10.1300

XLON

03/05/2022

08:49:32

534432054264082

417

10.1300

XLON

03/05/2022

08:50:30

534432054264327

1,238

10.1300

XLON

03/05/2022

08:50:30

534432054264328

673

10.1250

XLON

03/05/2022

08:50:35

534432054264343

126

10.1300

XLON

03/05/2022

08:50:35

534432054264347

333

10.1300

XLON

03/05/2022

08:50:35

534432054264346

355

10.1300

XLON

03/05/2022

08:50:35

534432054264345

183

10.1350

XLON

03/05/2022

08:51:58

534432054264792

333

10.1350

XLON

03/05/2022

08:51:58

534432054264793

355

10.1350

XLON

03/05/2022

08:51:58

534432054264791

384

10.1350

XLON

03/05/2022

08:51:58

534432054264794

400

10.1350

XLON

03/05/2022

08:51:58

534432054264790

833

10.1350

XLON

03/05/2022

08:51:58

534432054264789

400

10.1400

XLON

03/05/2022

08:51:58

534432054264787

262

10.1500

XLON

03/05/2022

08:55:08

534432054265533

1,393

10.1500

XLON

03/05/2022

08:55:08

534432054265534

470

10.1500

XLON

03/05/2022

08:56:01

534432054265706

99

10.1500

XLON

03/05/2022

08:56:06

534432054265750

300

10.1500

XLON

03/05/2022

08:56:06

534432054265749

544

10.1500

XLON

03/05/2022

08:56:06

534432054265751

1

10.1500

XLON

03/05/2022

08:56:11

534432054265782

99

10.1500

XLON

03/05/2022

08:56:11

534432054265783

187

10.1500

XLON

03/05/2022

08:56:11

534432054265784

273

10.1500

XLON

03/05/2022

08:56:11

534432054265785

122

10.1500

XLON

03/05/2022

08:56:16

534432054265789

268

10.1500

XLON

03/05/2022

08:56:16

534432054265791

416

10.1500

XLON

03/05/2022

08:56:16

534432054265790

11

10.1600

XLON

03/05/2022

08:57:14

534432054266002

300

10.1600

XLON

03/05/2022

08:57:14

534432054265999

333

10.1600

XLON

03/05/2022

08:57:14

534432054266001

355

10.1600

XLON

03/05/2022

08:57:14

534432054266000

273

10.1600

XLON

03/05/2022

08:57:39

534432054266118

300

10.1600

XLON

03/05/2022

08:57:39

534432054266117

82

10.1600

XLON

03/05/2022

08:57:44

534432054266146

99

10.1600

XLON

03/05/2022

08:57:44

534432054266145

300

10.1600

XLON

03/05/2022

08:57:44

534432054266144

603

10.1600

XLON

03/05/2022

08:57:44

534432054266143

300

10.1600

XLON

03/05/2022

08:58:07

534432054266236

305

10.1600

XLON

03/05/2022

08:58:07

534432054266238

333

10.1600

XLON

03/05/2022

08:58:07

534432054266237

1,503

10.1600

XLON

03/05/2022

08:58:58

534432054266435

127

10.1650

XLON

03/05/2022

08:59:33

534432054266598

825

10.1650

XLON

03/05/2022

08:59:33

534432054266597

697

10.1650

XLON

03/05/2022

08:59:35

534432054266630

736

10.1450

XLON

03/05/2022

09:01:09

534432054267071

919

10.1450

XLON

03/05/2022

09:01:09

534432054267072

19

10.1450

XLON

03/05/2022

09:01:17

534432054267138

317

10.1450

XLON

03/05/2022

09:01:17

534432054267137

1,310

10.1350

XLON

03/05/2022

09:01:52

534432054267257

129

10.1300

XLON

03/05/2022

09:02:52

534432054267638

505

10.1300

XLON

03/05/2022

09:02:52

534432054267639

53

10.1450

XLON

03/05/2022

09:03:16

534432054267750

300

10.1450

XLON

03/05/2022

09:03:16

534432054267749

53

10.1400

XLON

03/05/2022

09:03:17

534432054267752

396

10.1400

XLON

03/05/2022

09:03:17

534432054267753

177

10.1500

XLON

03/05/2022

09:04:59

534432054268291

300

10.1500

XLON

03/05/2022

09:04:59

534432054268292

589

10.1450

XLON

03/05/2022

09:05:28

534432054268437

1,066

10.1450

XLON

03/05/2022

09:05:28

534432054268436

1,381

10.1450

XLON

03/05/2022

09:05:28

534432054268441

5

10.1450

XLON

03/05/2022

09:06:30

534432054268788

883

10.1450

XLON

03/05/2022

09:06:30

534432054268789

78

10.1450

XLON

03/05/2022

09:07:02

534432054268934

1

10.1500

XLON

03/05/2022

09:07:28

534432054269067

99

10.1500

XLON

03/05/2022

09:07:28

534432054269068

300

10.1500

XLON

03/05/2022

09:07:28

534432054269069

300

10.1500

XLON

03/05/2022

09:07:28

534432054269070

338

10.1500

XLON

03/05/2022

09:07:28

534432054269071

76

10.1500

XLON

03/05/2022

09:07:37

534432054269098

300

10.1500

XLON

03/05/2022

09:07:37

534432054269097

261

10.1500

XLON

03/05/2022

09:07:42

534432054269104

430

10.1500

XLON

03/05/2022

09:07:42

534432054269103

195

10.1500

XLON

03/05/2022

09:07:49

534432054269111

18

10.1500

XLON

03/05/2022

09:07:58

534432054269154

356

10.1500

XLON

03/05/2022

09:07:58

534432054269153

1,322

10.1500

XLON

03/05/2022

09:08:52

534432054269474

187

10.1600

XLON

03/05/2022

09:10:00

534432054269746

1,466

10.1600

XLON

03/05/2022

09:10:00

534432054269747

18

10.1600

XLON

03/05/2022

09:10:50

534432054269937

355

10.1600

XLON

03/05/2022

09:10:50

534432054269936

1,276

10.1550

XLON

03/05/2022

09:10:55

534432054269972

299

10.1600

XLON

03/05/2022

09:10:55

534432054269969

300

10.1600

XLON

03/05/2022

09:10:55

534432054269967

883

10.1600

XLON

03/05/2022

09:10:55

534432054269968

25

10.1750

XLON

03/05/2022

09:12:48

534432054270444

14

10.1750

XLON

03/05/2022

09:13:00

534432054270485

45

10.1750

XLON

03/05/2022

09:13:00

534432054270486

300

10.1750

XLON

03/05/2022

09:13:00

534432054270484

1,446

10.1700

XLON

03/05/2022

09:13:28

534432054270591

43

10.1650

XLON

03/05/2022

09:14:16

534432054270680

167

10.1650

XLON

03/05/2022

09:14:16

534432054270678

195

10.1650

XLON

03/05/2022

09:14:16

534432054270681

214

10.1650

XLON

03/05/2022

09:14:16

534432054270679

307

10.1650

XLON

03/05/2022

09:14:16

534432054270682

178

10.1650

XLON

03/05/2022

09:14:31

534432054270723

300

10.1650

XLON

03/05/2022

09:14:31

534432054270722

206

10.1650

XLON

03/05/2022

09:14:41

534432054270745

77

10.1650

XLON

03/05/2022

09:14:51

534432054270762

300

10.1650

XLON

03/05/2022

09:14:51

534432054270761

13

10.1650

XLON

03/05/2022

09:15:33

534432054270906

39

10.1650

XLON

03/05/2022

09:15:33

534432054270904

180

10.1650

XLON

03/05/2022

09:15:33

534432054270903

211

10.1650

XLON

03/05/2022

09:15:33

534432054270905

876

10.1600

XLON

03/05/2022

09:15:40

534432054270917

8

10.1600

XLON

03/05/2022

09:16:55

534432054271105

100

10.1600

XLON

03/05/2022

09:16:55

534432054271104

294

10.1600

XLON

03/05/2022

09:16:55

534432054271106

6

10.1600

XLON

03/05/2022

09:17:00

534432054271113

153

10.1600

XLON

03/05/2022

09:17:00

534432054271116

179

10.1600

XLON

03/05/2022

09:17:00

534432054271118

283

10.1600

XLON

03/05/2022

09:17:00

534432054271117

333

10.1600

XLON

03/05/2022

09:17:00

534432054271114

355

10.1600

XLON

03/05/2022

09:17:00

534432054271115

58

10.1450

XLON

03/05/2022

09:18:17

534432054271301

15

10.1500

XLON

03/05/2022

09:18:17

534432054271303

30

10.1500

XLON

03/05/2022

09:18:17

534432054271306

74

10.1500

XLON

03/05/2022

09:18:17

534432054271302

102

10.1500

XLON

03/05/2022

09:18:17

534432054271310

273

10.1500

XLON

03/05/2022

09:18:17

534432054271305

292

10.1500

XLON

03/05/2022

09:18:17

534432054271304

300

10.1500

XLON

03/05/2022

09:18:17

534432054271307

333

10.1500

XLON

03/05/2022

09:18:17

534432054271308

355

10.1500

XLON

03/05/2022

09:18:17

534432054271309

268

10.1450

XLON

03/05/2022

09:19:44

534432054271563

300

10.1450

XLON

03/05/2022

09:19:44

534432054271561

951

10.1450

XLON

03/05/2022

09:19:44

534432054271562

39

10.1400

XLON

03/05/2022

09:21:03

534432054271771

300

10.1400

XLON

03/05/2022

09:21:03

534432054271768

468

10.1400

XLON

03/05/2022

09:21:03

534432054271770

883

10.1400

XLON

03/05/2022

09:21:03

534432054271769

185

10.1300

XLON

03/05/2022

09:22:23

534432054271976

300

10.1300

XLON

03/05/2022

09:22:23

534432054271975

317

10.1300

XLON

03/05/2022

09:22:23

534432054271977

6

10.1300

XLON

03/05/2022

09:22:33

534432054271986

32

10.1300

XLON

03/05/2022

09:22:33

534432054271988

300

10.1300

XLON

03/05/2022

09:22:33

534432054271987

624

10.1300

XLON

03/05/2022

09:22:40

534432054272003

271

10.1300

XLON

03/05/2022

09:25:00

534432054272300

556

10.1300

XLON

03/05/2022

09:25:00

534432054272301

828

10.1300

XLON

03/05/2022

09:25:00

534432054272299

1,406

10.1300

XLON

03/05/2022

09:25:00

534432054272293

18

10.1350

XLON

03/05/2022

09:25:00

534432054272290

300

10.1350

XLON

03/05/2022

09:25:00

534432054272288

510

10.1350

XLON

03/05/2022

09:25:00

534432054272289

1,251

10.1150

XLON

03/05/2022

09:26:21

534432054272528

26

10.1050

XLON

03/05/2022

09:28:11

534432054272839

159

10.1050

XLON

03/05/2022

09:28:11

534432054272838

171

10.1050

XLON

03/05/2022

09:28:11

534432054272840

173

10.1050

XLON

03/05/2022

09:28:11

534432054272837

192

10.1100

XLON

03/05/2022

09:29:11

534432054272946

300

10.1100

XLON

03/05/2022

09:29:11

534432054272945

99

10.1100

XLON

03/05/2022

09:29:17

534432054272959

300

10.1100

XLON

03/05/2022

09:29:17

534432054272958

9

10.1100

XLON

03/05/2022

09:29:42

534432054273006

45

10.1100

XLON

03/05/2022

09:29:42

534432054273009

203

10.1100

XLON

03/05/2022

09:29:42

534432054273008

300

10.1100

XLON

03/05/2022

09:29:42

534432054273007

153

10.1100

XLON

03/05/2022

09:29:48

534432054273012

300

10.1100

XLON

03/05/2022

09:29:48

534432054273011

318

10.1100

XLON

03/05/2022

09:29:48

534432054273010

228

10.1100

XLON

03/05/2022

09:30:07

534432054273052

300

10.1100

XLON

03/05/2022

09:30:07

534432054273051

1,655

10.1100

XLON

03/05/2022

09:32:45

534432054273627

499

10.1050

XLON

03/05/2022

09:32:48

534432054273630

751

10.1050

XLON

03/05/2022

09:32:48

534432054273629

400

10.1050

XLON

03/05/2022

09:35:16

534432054274007

1,255

10.1050

XLON

03/05/2022

09:35:28

534432054274031

1,655

10.1050

XLON

03/05/2022

09:35:33

534432054274042

460

10.1050

XLON

03/05/2022

09:36:31

534432054274180

275

10.1050

XLON

03/05/2022

09:36:37

534432054274197

300

10.1050

XLON

03/05/2022

09:36:37

534432054274193

310

10.1050

XLON

03/05/2022

09:36:37

534432054274194

333

10.1050

XLON

03/05/2022

09:36:37

534432054274195

355

10.1050

XLON

03/05/2022

09:36:37

534432054274196

18

10.0950

XLON

03/05/2022

09:37:59

534432054274376

73

10.0950

XLON

03/05/2022

09:37:59

534432054274374

286

10.0950

XLON

03/05/2022

09:37:59

534432054274375

294

10.0950

XLON

03/05/2022

09:38:04

534432054274388

299

10.0950

XLON

03/05/2022

09:38:04

534432054274391

333

10.0950

XLON

03/05/2022

09:38:04

534432054274389

355

10.0950

XLON

03/05/2022

09:38:04

534432054274390

59

10.0950

XLON

03/05/2022

09:40:49

534432054274722

1,200

10.0950

XLON

03/05/2022

09:40:49

534432054274721

89

10.1000

XLON

03/05/2022

09:40:49

534432054274730

300

10.1000

XLON

03/05/2022

09:40:49

534432054274729

99

10.0950

XLON

03/05/2022

09:40:54

534432054274746

300

10.0950

XLON

03/05/2022

09:40:54

534432054274745

469

10.0950

XLON

03/05/2022

09:40:54

534432054274747

92

10.1000

XLON

03/05/2022

09:41:26

534432054274824

333

10.1000

XLON

03/05/2022

09:41:26

534432054274823

355

10.1000

XLON

03/05/2022

09:41:26

534432054274822

1,279

10.0850

XLON

03/05/2022

09:43:15

534432054275194

41

10.0850

XLON

03/05/2022

09:43:50

534432054275318

350

10.0850

XLON

03/05/2022

09:44:32

534432054275511

172

10.0850

XLON

03/05/2022

09:45:39

534432054275687

267

10.0850

XLON

03/05/2022

09:45:39

534432054275686

333

10.0850

XLON

03/05/2022

09:45:39

534432054275684

883

10.0850

XLON

03/05/2022

09:45:39

534432054275685

1,251

10.0850

XLON

03/05/2022

09:45:39

534432054275681

729

10.0800

XLON

03/05/2022

09:45:45

534432054275710

1,503

10.0850

XLON

03/05/2022

09:47:19

534432054275973

179

10.0950

XLON

03/05/2022

09:49:18

534432054276252

316

10.0950

XLON

03/05/2022

09:49:18

534432054276253

525

10.0950

XLON

03/05/2022

09:49:18

534432054276255

540

10.0950

XLON

03/05/2022

09:49:18

534432054276254

300

10.0950

XLON

03/05/2022

09:50:54

534432054276470

333

10.0950

XLON

03/05/2022

09:50:54

534432054276471

355

10.0950

XLON

03/05/2022

09:50:54

534432054276472

811

10.0950

XLON

03/05/2022

09:50:54

534432054276473

111

10.0950

XLON

03/05/2022

09:52:26

534432054276684

220

10.0950

XLON

03/05/2022

09:52:26

534432054276683

1,080

10.0950

XLON

03/05/2022

09:52:26

534432054276682

1,648

10.0900

XLON

03/05/2022

09:53:51

534432054276879

281

10.0850

XLON

03/05/2022

09:55:19

534432054277121

1,344

10.0850

XLON

03/05/2022

09:55:19

534432054277122

50

10.0950

XLON

03/05/2022

09:56:38

534432054277374

1,265

10.0950

XLON

03/05/2022

09:56:38

534432054277375

162

10.0950

XLON

03/05/2022

09:57:47

534432054277471

475

10.0950

XLON

03/05/2022

09:57:47

534432054277470

300

10.0950

XLON

03/05/2022

09:58:16

534432054277499

600

10.0950

XLON

03/05/2022

09:58:16

534432054277500

506

10.0950

XLON

03/05/2022

09:58:21

534432054277504

275

10.0900

XLON

03/05/2022

09:59:01

534432054277568

360

10.0900

XLON

03/05/2022

09:59:01

534432054277567

1,174

10.0900

XLON

03/05/2022

09:59:01

534432054277569

3

10.0950

XLON

03/05/2022

10:02:45

534432054278020

32

10.0950

XLON

03/05/2022

10:02:45

534432054278018

55

10.0950

XLON

03/05/2022

10:02:45

534432054278015

172

10.0950

XLON

03/05/2022

10:02:45

534432054278017

187

10.0950

XLON

03/05/2022

10:02:45

534432054278016

215

10.0950

XLON

03/05/2022

10:02:45

534432054278019

242

10.0950

XLON

03/05/2022

10:02:45

534432054278021

117

10.0950

XLON

03/05/2022

10:03:01

534432054278052

291

10.0950

XLON

03/05/2022

10:03:01

534432054278051

300

10.0950

XLON

03/05/2022

10:03:01

534432054278050

48

10.0950

XLON

03/05/2022

10:03:17

534432054278078

209

10.0950

XLON

03/05/2022

10:03:17

534432054278077

291

10.0950

XLON

03/05/2022

10:03:17

534432054278079

1,655

10.0900

XLON

03/05/2022

10:03:51

534432054278179

113

10.0950

XLON

03/05/2022

10:03:51

534432054278182

300

10.0950

XLON

03/05/2022

10:03:51

534432054278180

333

10.0950

XLON

03/05/2022

10:03:51

534432054278181

171

10.0850

XLON

03/05/2022

10:04:20

534432054278259

231

10.0850

XLON

03/05/2022

10:04:20

534432054278260

163

10.0850

XLON

03/05/2022

10:04:38

534432054278302

923

10.0950

XLON

03/05/2022

10:05:01

534432054278362

322

10.0850

XLON

03/05/2022

10:05:44

534432054278672

1,333

10.0850

XLON

03/05/2022

10:05:44

534432054278673

65

10.0850

XLON

03/05/2022

10:05:57

534432054278723

99

10.0850

XLON

03/05/2022

10:05:57

534432054278721

175

10.0850

XLON

03/05/2022

10:05:57

534432054278722

267

10.0800

XLON

03/05/2022

10:07:40

534432054279062

300

10.0800

XLON

03/05/2022

10:07:40

534432054279063

267

10.0800

XLON

03/05/2022

10:08:06

534432054279126

973

10.0800

XLON

03/05/2022

10:08:06

534432054279127

117

10.0850

XLON

03/05/2022

10:08:39

534432054279219

232

10.0850

XLON

03/05/2022

10:08:39

534432054279221

1,197

10.0850

XLON

03/05/2022

10:08:39

534432054279220

14

10.0950

XLON

03/05/2022

10:10:09

534432054279454

106

10.0950

XLON

03/05/2022

10:10:09

534432054279455

193

10.0950

XLON

03/05/2022

10:10:09

534432054279453

1,342

10.0950

XLON

03/05/2022

10:10:09

534432054279452

416

10.0900

XLON

03/05/2022

10:12:29

534432054279768

846

10.0900

XLON

03/05/2022

10:12:29

534432054279769

1,655

10.0900

XLON

03/05/2022

10:13:53

534432054279996

382

10.0800

XLON

03/05/2022

10:14:50

534432054280235

50

10.1000

XLON

03/05/2022

10:18:25

534432054280657

330

10.1000

XLON

03/05/2022

10:18:25

534432054280656

1,275

10.1000

XLON

03/05/2022

10:18:25

534432054280658

202

10.1000

XLON

03/05/2022

10:19:26

534432054280745

282

10.1000

XLON

03/05/2022

10:19:26

534432054280742

471

10.1000

XLON

03/05/2022

10:19:26

534432054280743

609

10.1000

XLON

03/05/2022

10:19:26

534432054280744

1,271

10.1000

XLON

03/05/2022

10:19:26

534432054280740

1,246

10.1000

XLON

03/05/2022

10:19:35

534432054280750

493

10.1000

XLON

03/05/2022

10:21:34

534432054281056

1,655

10.1000

XLON

03/05/2022

10:21:34

534432054281055

176

10.0950

XLON

03/05/2022

10:23:01

534432054281212

1,479

10.0950

XLON

03/05/2022

10:23:01

534432054281213

300

10.1000

XLON

03/05/2022

10:24:32

534432054281418

380

10.1000

XLON

03/05/2022

10:24:32

534432054281419

99

10.1000

XLON

03/05/2022

10:24:37

534432054281434

148

10.1000

XLON

03/05/2022

10:24:37

534432054281433

173

10.1000

XLON

03/05/2022

10:24:43

534432054281437

222

10.1000

XLON

03/05/2022

10:24:43

534432054281436

26

10.1000

XLON

03/05/2022

10:24:49

534432054281460

317

10.1000

XLON

03/05/2022

10:24:49

534432054281461

99

10.1000

XLON

03/05/2022

10:25:02

534432054281485

239

10.1000

XLON

03/05/2022

10:25:02

534432054281484

244

10.1000

XLON

03/05/2022

10:25:02

534432054281491

291

10.1000

XLON

03/05/2022

10:25:02

534432054281486

300

10.1000

XLON

03/05/2022

10:25:02

534432054281489

318

10.1000

XLON

03/05/2022

10:25:02

534432054281490

417

10.1000

XLON

03/05/2022

10:25:02

534432054281487

417

10.1000

XLON

03/05/2022

10:25:02

534432054281488

148

10.1000

XLON

03/05/2022

10:30:26

534432054282144

194

10.1000

XLON

03/05/2022

10:30:26

534432054282139

300

10.1000

XLON

03/05/2022

10:30:26

534432054282141

417

10.1000

XLON

03/05/2022

10:30:26

534432054282142

417

10.1000

XLON

03/05/2022

10:30:26

534432054282143

471

10.1000

XLON

03/05/2022

10:30:26

534432054282140

1,655

10.1100

XLON

03/05/2022

10:31:21

534432054282259

1,655

10.1100

XLON

03/05/2022

10:31:22

534432054282263

174

10.1100

XLON

03/05/2022

10:33:13

534432054282436

175

10.1100

XLON

03/05/2022

10:33:13

534432054282435

294

10.1100

XLON

03/05/2022

10:33:13

534432054282431

417

10.1100

XLON

03/05/2022

10:33:13

534432054282434

600

10.1100

XLON

03/05/2022

10:33:13

534432054282433

663

10.1100

XLON

03/05/2022

10:33:13

534432054282432

506

10.1200

XLON

03/05/2022

10:34:43

534432054282635

492

10.1250

XLON

03/05/2022

10:36:02

534432054282775

1,163

10.1250

XLON

03/05/2022

10:36:02

534432054282774

1,655

10.1250

XLON

03/05/2022

10:36:02

534432054282773

1,133

10.1200

XLON

03/05/2022

10:38:00

534432054282947

289

10.1200

XLON

03/05/2022

10:40:46

534432054283299

1,366

10.1200

XLON

03/05/2022

10:40:46

534432054283300

1,655

10.1150

XLON

03/05/2022

10:40:55

534432054283316

374

10.1200

XLON

03/05/2022

10:40:55

534432054283318

521

10.1200

XLON

03/05/2022

10:40:55

534432054283317

324

10.1200

XLON

03/05/2022

10:42:35

534432054283462

346

10.1200

XLON

03/05/2022

10:42:35

534432054283460

521

10.1200

XLON

03/05/2022

10:42:35

534432054283461

1,223

10.1200

XLON

03/05/2022

10:44:07

534432054283711

38

10.1200

XLON

03/05/2022

10:45:01

534432054283808

635

10.1200

XLON

03/05/2022

10:45:01

534432054283807

58

10.1200

XLON

03/05/2022

10:45:06

534432054283811

300

10.1200

XLON

03/05/2022

10:45:06

534432054283813

316

10.1200

XLON

03/05/2022

10:45:06

534432054283812

23

10.1200

XLON

03/05/2022

10:45:55

534432054283934

521

10.1200

XLON

03/05/2022

10:45:55

534432054283933

291

10.1200

XLON

03/05/2022

10:46:45

534432054284031

300

10.1200

XLON

03/05/2022

10:46:45

534432054284030

396

10.1200

XLON

03/05/2022

10:46:45

534432054284032

420

10.1250

XLON

03/05/2022

10:49:01

534432054284335

28

10.1350

XLON

03/05/2022

10:49:47

534432054284437

35

10.1350

XLON

03/05/2022

10:49:47

534432054284438

81

10.1350

XLON

03/05/2022

10:49:47

534432054284439

300

10.1350

XLON

03/05/2022

10:49:47

534432054284442

521

10.1350

XLON

03/05/2022

10:49:47

534432054284440

521

10.1350

XLON

03/05/2022

10:49:47

534432054284441

883

10.1350

XLON

03/05/2022

10:49:47

534432054284443

318

10.1350

XLON

03/05/2022

10:49:54

534432054284449

241

10.1450

XLON

03/05/2022

10:50:42

534432054284511

279

10.1450

XLON

03/05/2022

10:50:42

534432054284512

292

10.1450

XLON

03/05/2022

10:50:42

534432054284515

521

10.1450

XLON

03/05/2022

10:50:42

534432054284513

521

10.1450

XLON

03/05/2022

10:50:42

534432054284514

546

10.1450

XLON

03/05/2022

10:50:42

534432054284516

73

10.1400

XLON

03/05/2022

10:52:07

534432054284654

300

10.1400

XLON

03/05/2022

10:52:07

534432054284653

600

10.1400

XLON

03/05/2022

10:52:07

534432054284651

635

10.1400

XLON

03/05/2022

10:52:07

534432054284652

9

10.1400

XLON

03/05/2022

10:53:37

534432054284967

635

10.1400

XLON

03/05/2022

10:53:37

534432054284966

44

10.1400

XLON

03/05/2022

10:53:42

534432054284969

188

10.1400

XLON

03/05/2022

10:53:42

534432054284970

257

10.1400

XLON

03/05/2022

10:53:42

534432054284971

446

10.1400

XLON

03/05/2022

10:53:54

534432054284986

154

10.1400

XLON

03/05/2022

10:55:13

534432054285111

255

10.1400

XLON

03/05/2022

10:55:13

534432054285113

810

10.1400

XLON

03/05/2022

10:55:13

534432054285112

433

10.1350

XLON

03/05/2022

10:55:18

534432054285119

1,655

10.1250

XLON

03/05/2022

10:57:20

534432054285469

205

10.1250

XLON

03/05/2022

10:58:56

534432054285638

210

10.1250

XLON

03/05/2022

10:58:56

534432054285637

1,655

10.1200

XLON

03/05/2022

11:00:32

534432054285849

300

10.1250

XLON

03/05/2022

11:00:32

534432054285851

385

10.1250

XLON

03/05/2022

11:00:32

534432054285852

6

10.1250

XLON

03/05/2022

11:00:37

534432054285856

186

10.1250

XLON

03/05/2022

11:00:37

534432054285859

289

10.1250

XLON

03/05/2022

11:00:37

534432054285858

390

10.1250

XLON

03/05/2022

11:00:37

534432054285857

1,655

10.1200

XLON

03/05/2022

11:00:51

534432054285878

1,335

10.1150

XLON

03/05/2022

11:03:36

534432054286140

1,650

10.1100

XLON

03/05/2022

11:05:16

534432054286374

87

10.1000

XLON

03/05/2022

11:05:38

534432054286492

296

10.1000

XLON

03/05/2022

11:05:38

534432054286491

300

10.1000

XLON

03/05/2022

11:05:42

534432054286504

315

10.1000

XLON

03/05/2022

11:05:42

534432054286507

390

10.1000

XLON

03/05/2022

11:05:42

534432054286506

391

10.1000

XLON

03/05/2022

11:05:42

534432054286505

430

10.1000

XLON

03/05/2022

11:05:42

534432054286503

300

10.0950

XLON

03/05/2022

11:07:17

534432054286706

620

10.0950

XLON

03/05/2022

11:07:17

534432054286707

130

10.1000

XLON

03/05/2022

11:07:31

534432054286740

391

10.1000

XLON

03/05/2022

11:07:31

534432054286739

19

10.0950

XLON

03/05/2022

11:08:50

534432054287017

144

10.0950

XLON

03/05/2022

11:08:50

534432054287019

309

10.0950

XLON

03/05/2022

11:08:50

534432054287016

320

10.0950

XLON

03/05/2022

11:08:50

534432054287015

477

10.0950

XLON

03/05/2022

11:08:50

534432054287014

635

10.0950

XLON

03/05/2022

11:08:50

534432054287018

1,386

10.0850

XLON

03/05/2022

11:10:23

534432054287197

302

10.0800

XLON

03/05/2022

11:12:18

534432054287700

549

10.0800

XLON

03/05/2022

11:12:18

534432054287698

870

10.0800

XLON

03/05/2022

11:12:18

534432054287699

300

10.0950

XLON

03/05/2022

11:14:19

534432054288017

635

10.0950

XLON

03/05/2022

11:14:26

534432054288025

300

10.0950

XLON

03/05/2022

11:14:47

534432054288083

468

10.0950

XLON

03/05/2022

11:14:47

534432054288084

1

10.0950

XLON

03/05/2022

11:15:51

534432054288172

102

10.0950

XLON

03/05/2022

11:15:51

534432054288174

130

10.0950

XLON

03/05/2022

11:15:51

534432054288176

148

10.0950

XLON

03/05/2022

11:15:51

534432054288173

300

10.0950

XLON

03/05/2022

11:15:51

534432054288175

516

10.0900

XLON

03/05/2022

11:15:56

534432054288208

29

10.0950

XLON

03/05/2022

11:17:24

534432054288419

43

10.0950

XLON

03/05/2022

11:17:24

534432054288421

316

10.0950

XLON

03/05/2022

11:17:24

534432054288420

222

10.0950

XLON

03/05/2022

11:19:29

534432054288598

291

10.0950

XLON

03/05/2022

11:19:29

534432054288599

296

10.0950

XLON

03/05/2022

11:19:29

534432054288600

338

10.0950

XLON

03/05/2022

11:19:29

534432054288597

508

10.0950

XLON

03/05/2022

11:19:29

534432054288601

155

10.0950

XLON

03/05/2022

11:19:36

534432054288631

291

10.0950

XLON

03/05/2022

11:19:36

534432054288630

689

10.0950

XLON

03/05/2022

11:19:36

534432054288629

17

10.0950

XLON

03/05/2022

11:19:45

534432054288669

338

10.0950

XLON

03/05/2022

11:19:45

534432054288668

1,434

10.1050

XLON

03/05/2022

11:21:26

534432054288917

631

10.1000

XLON

03/05/2022

11:21:57

534432054289008

1,655

10.1000

XLON

03/05/2022

11:21:57

534432054289007

294

10.1050

XLON

03/05/2022

11:25:04

534432054289538

1,361

10.1050

XLON

03/05/2022

11:25:04

534432054289539

138

10.1000

XLON

03/05/2022

11:25:27

534432054289572

300

10.1000

XLON

03/05/2022

11:25:27

534432054289570

391

10.1000

XLON

03/05/2022

11:25:27

534432054289571

283

10.1000

XLON

03/05/2022

11:25:36

534432054289591

300

10.1000

XLON

03/05/2022

11:25:36

534432054289590

56

10.1000

XLON

03/05/2022

11:27:52

534432054289923

145

10.1000

XLON

03/05/2022

11:27:52

534432054289922

300

10.1000

XLON

03/05/2022

11:27:57

534432054289938

390

10.1000

XLON

03/05/2022

11:27:57

534432054289936

391

10.1000

XLON

03/05/2022

11:27:57

534432054289937

4

10.0950

XLON

03/05/2022

11:28:55

534432054290028

51

10.0950

XLON

03/05/2022

11:28:55

534432054290027

95

10.0950

XLON

03/05/2022

11:28:55

534432054290026

283

10.0950

XLON

03/05/2022

11:28:55

534432054290029

29

10.0950

XLON

03/05/2022

11:29:10

534432054290060

220

10.0950

XLON

03/05/2022

11:29:10

534432054290061

388

10.0950

XLON

03/05/2022

11:29:10

534432054290062

44

10.0950

XLON

03/05/2022

11:29:15

534432054290072

235

10.0950

XLON

03/05/2022

11:29:15

534432054290075

388

10.0950

XLON

03/05/2022

11:29:15

534432054290073

390

10.0950

XLON

03/05/2022

11:29:15

534432054290074

300

10.0950

XLON

03/05/2022

11:30:42

534432054290214

857

10.0900

XLON

03/05/2022

11:30:44

534432054290224

436

10.0850

XLON

03/05/2022

11:32:25

534432054290484

36

10.0900

XLON

03/05/2022

11:32:32

534432054290509

57

10.0900

XLON

03/05/2022

11:32:32

534432054290508

99

10.0900

XLON

03/05/2022

11:32:32

534432054290510

114

10.0900

XLON

03/05/2022

11:32:32

534432054290506

146

10.0900

XLON

03/05/2022

11:32:32

534432054290507

202

10.0900

XLON

03/05/2022

11:32:32

534432054290511

20

10.0900

XLON

03/05/2022

11:32:37

534432054290524

44

10.0900

XLON

03/05/2022

11:32:37

534432054290526

391

10.0900

XLON

03/05/2022

11:32:37

534432054290525

13

10.0900

XLON

03/05/2022

11:32:42

534432054290527

161

10.0900

XLON

03/05/2022

11:32:42

534432054290529

300

10.0900

XLON

03/05/2022

11:32:42

534432054290528

1,289

10.0900

XLON

03/05/2022

11:36:00

534432054290836

222

10.0900

XLON

03/05/2022

11:36:06

534432054290864

300

10.0900

XLON

03/05/2022

11:36:06

534432054290863

32

10.0900

XLON

03/05/2022

11:36:11

534432054290887

34

10.0900

XLON

03/05/2022

11:36:11

534432054290886

56

10.0900

XLON

03/05/2022

11:36:11

534432054290884

300

10.0900

XLON

03/05/2022

11:36:11

534432054290885

149

10.0950

XLON

03/05/2022

11:37:22

534432054291046

552

10.0950

XLON

03/05/2022

11:37:22

534432054291047

252

10.0950

XLON

03/05/2022

11:38:00

534432054291147

275

10.0950

XLON

03/05/2022

11:38:00

534432054291146

300

10.0950

XLON

03/05/2022

11:38:00

534432054291143

390

10.0950

XLON

03/05/2022

11:38:00

534432054291142

391

10.0950

XLON

03/05/2022

11:38:00

534432054291145

400

10.0950

XLON

03/05/2022

11:38:00

534432054291144

57

10.0950

XLON

03/05/2022

11:39:30

534432054291366

182

10.0950

XLON

03/05/2022

11:39:30

534432054291367

316

10.0950

XLON

03/05/2022

11:39:30

534432054291364

388

10.0950

XLON

03/05/2022

11:39:30

534432054291365

315

10.0950

XLON

03/05/2022

11:39:35

534432054291369

381

10.0950

XLON

03/05/2022

11:39:35

534432054291370

1,312

10.0950

XLON

03/05/2022

11:41:42

534432054291684

34

10.0950

XLON

03/05/2022

11:43:14

534432054291816

106

10.0950

XLON

03/05/2022

11:43:14

534432054291818

658

10.0950

XLON

03/05/2022

11:43:14

534432054291817

456

10.0950

XLON

03/05/2022

11:43:19

534432054291825

28

10.0950

XLON

03/05/2022

11:44:30

534432054292018

55

10.0950

XLON

03/05/2022

11:44:30

534432054292017

331

10.0950

XLON

03/05/2022

11:44:30

534432054292020

391

10.0950

XLON

03/05/2022

11:44:30

534432054292019

1,599

10.0850

XLON

03/05/2022

11:44:40

534432054292049

1

10.0750

XLON

03/05/2022

11:46:51

534432054292551

4

10.0750

XLON

03/05/2022

11:46:51

534432054292550

267

10.0750

XLON

03/05/2022

11:46:51

534432054292556

300

10.0750

XLON

03/05/2022

11:46:51

534432054292553

317

10.0750

XLON

03/05/2022

11:46:51

534432054292552

390

10.0750

XLON

03/05/2022

11:46:51

534432054292554

391

10.0750

XLON

03/05/2022

11:46:51

534432054292555

42

10.0750

XLON

03/05/2022

11:48:45

534432054292757

209

10.0750

XLON

03/05/2022

11:48:45

534432054292758

300

10.0750

XLON

03/05/2022

11:48:45

534432054292756

479

10.0750

XLON

03/05/2022

11:48:45

534432054292755

635

10.0750

XLON

03/05/2022

11:48:45

534432054292754

1,655

10.0750

XLON

03/05/2022

11:50:36

534432054292945

300

10.0800

XLON

03/05/2022

11:52:25

534432054293122

390

10.0800

XLON

03/05/2022

11:52:25

534432054293123

391

10.0800

XLON

03/05/2022

11:52:25

534432054293124

46

10.0800

XLON

03/05/2022

11:52:30

534432054293150

273

10.0800

XLON

03/05/2022

11:52:30

534432054293149

300

10.0800

XLON

03/05/2022

11:52:30

534432054293148

1,232

10.0750

XLON

03/05/2022

11:54:17

534432054293304

463

10.0750

XLON

03/05/2022

11:57:03

534432054293581

1,191

10.0750

XLON

03/05/2022

11:57:03

534432054293582

2

10.0800

XLON

03/05/2022

11:58:20

534432054293774

267

10.0800

XLON

03/05/2022

11:58:20

534432054293778

300

10.0800

XLON

03/05/2022

11:58:20

534432054293777

390

10.0800

XLON

03/05/2022

11:58:20

534432054293775

391

10.0800

XLON

03/05/2022

11:58:20

534432054293776

19

10.0800

XLON

03/05/2022

11:58:29

534432054293787

25

10.0800

XLON

03/05/2022

11:58:29

534432054293788

181

10.0800

XLON

03/05/2022

11:58:29

534432054293789

300

10.0800

XLON

03/05/2022

11:58:29

534432054293790

174

10.0800

XLON

03/05/2022

11:58:45

534432054293829

316

10.0800

XLON

03/05/2022

11:58:45

534432054293830

17

10.0800

XLON

03/05/2022

11:58:51

534432054293865

300

10.0850

XLON

03/05/2022

11:59:01

534432054293911

317

10.0850

XLON

03/05/2022

11:59:01

534432054293910

18

10.0850

XLON

03/05/2022

11:59:22

534432054294025

20

10.0850

XLON

03/05/2022

11:59:22

534432054294023

340

10.0850

XLON

03/05/2022

11:59:22

534432054294024

430

10.0750

XLON

03/05/2022

12:02:46

534432054294524

479

10.0750

XLON

03/05/2022

12:02:46

534432054294525

668

10.0700

XLON

03/05/2022

12:02:50

534432054294540

1,655

10.0700

XLON

03/05/2022

12:02:50

534432054294538

449

10.0700

XLON

03/05/2022

12:03:42

534432054294730

682

10.0700

XLON

03/05/2022

12:03:42

534432054294733

1,206

10.0700

XLON

03/05/2022

12:03:42

534432054294729

46

10.0650

XLON

03/05/2022

12:05:32

534432054295049

230

10.0650

XLON

03/05/2022

12:05:32

534432054295050

250

10.0650

XLON

03/05/2022

12:05:32

534432054295048

300

10.0650

XLON

03/05/2022

12:05:32

534432054295046

480

10.0650

XLON

03/05/2022

12:05:32

534432054295047

1,310

10.0650

XLON

03/05/2022

12:08:09

534432054295258

142

10.0600

XLON

03/05/2022

12:11:19

534432054295537

208

10.0600

XLON

03/05/2022

12:11:19

534432054295538

1,305

10.0600

XLON

03/05/2022

12:11:19

534432054295536

278

10.0650

XLON

03/05/2022

12:11:19

534432054295533

300

10.0650

XLON

03/05/2022

12:11:19

534432054295534

179

10.0600

XLON

03/05/2022

12:12:06

534432054295606

267

10.0600

XLON

03/05/2022

12:12:06

534432054295604

300

10.0600

XLON

03/05/2022

12:12:06

534432054295603

390

10.0600

XLON

03/05/2022

12:12:06

534432054295605

391

10.0600

XLON

03/05/2022

12:12:06

534432054295607

18

10.0600

XLON

03/05/2022

12:12:32

534432054295664

50

10.0600

XLON

03/05/2022

12:12:32

534432054295662

317

10.0600

XLON

03/05/2022

12:12:32

534432054295663

318

10.0600

XLON

03/05/2022

12:12:39

534432054295667

142

10.0600

XLON

03/05/2022

12:12:44

534432054295673

316

10.0600

XLON

03/05/2022

12:12:44

534432054295674

75

10.0600

XLON

03/05/2022

12:12:51

534432054295714

300

10.0600

XLON

03/05/2022

12:12:51

534432054295713

95

10.0650

XLON

03/05/2022

12:15:44

534432054295996

31

10.0700

XLON

03/05/2022

12:16:14

534432054296075

293

10.0700

XLON

03/05/2022

12:16:14

534432054296078

141

10.0700

XLON

03/05/2022

12:17:09

534432054296180

273

10.0700

XLON

03/05/2022

12:17:09

534432054296178

479

10.0700

XLON

03/05/2022

12:17:09

534432054296179

1,655

10.0700

XLON

03/05/2022

12:17:09

534432054296176

2

10.0750

XLON

03/05/2022

12:17:39

534432054296234

6

10.0750

XLON

03/05/2022

12:17:39

534432054296235

15

10.0750

XLON

03/05/2022

12:17:39

534432054296236

138

10.0750

XLON

03/05/2022

12:17:39

534432054296237

330

10.0750

XLON

03/05/2022

12:17:39

534432054296238

145

10.0750

XLON

03/05/2022

12:17:51

534432054296263

215

10.0750

XLON

03/05/2022

12:17:51

534432054296267

291

10.0750

XLON

03/05/2022

12:17:51

534432054296265

317

10.0750

XLON

03/05/2022

12:17:51

534432054296264

391

10.0750

XLON

03/05/2022

12:17:51

534432054296266

50

10.0800

XLON

03/05/2022

12:19:38

534432054296394

118

10.0800

XLON

03/05/2022

12:19:38

534432054296395

273

10.0800

XLON

03/05/2022

12:19:38

534432054296389

292

10.0800

XLON

03/05/2022

12:19:38

534432054296392

300

10.0800

XLON

03/05/2022

12:19:38

534432054296388

300

10.0800

XLON

03/05/2022

12:19:38

534432054296391

316

10.0800

XLON

03/05/2022

12:19:38

534432054296393

479

10.0800

XLON

03/05/2022

12:19:38

534432054296390

1,431

10.0700

XLON

03/05/2022

12:20:56

534432054296586

99

10.0800

XLON

03/05/2022

12:28:52

534432054297332

227

10.0800

XLON

03/05/2022

12:28:52

534432054297331

300

10.0800

XLON

03/05/2022

12:28:52

534432054297330

89

10.0900

XLON

03/05/2022

12:30:26

534432054297480

270

10.0900

XLON

03/05/2022

12:31:12

534432054297603

300

10.0900

XLON

03/05/2022

12:31:12

534432054297601

476

10.0900

XLON

03/05/2022

12:31:12

534432054297602

609

10.0900

XLON

03/05/2022

12:31:12

534432054297604

1,655

10.0900

XLON

03/05/2022

12:31:12

534432054297599

300

10.0900

XLON

03/05/2022

12:33:09

534432054297861

390

10.0900

XLON

03/05/2022

12:33:09

534432054297862

476

10.0900

XLON

03/05/2022

12:33:09

534432054297863

300

10.0900

XLON

03/05/2022

12:33:14

534432054297875

390

10.0900

XLON

03/05/2022

12:33:14

534432054297876

954

10.0850

XLON

03/05/2022

12:33:15

534432054297881

701

10.0850

XLON

03/05/2022

12:33:18

534432054297887

129

10.0850

XLON

03/05/2022

12:33:25

534432054297891

300

10.0850

XLON

03/05/2022

12:33:25

534432054297889

390

10.0850

XLON

03/05/2022

12:33:25

534432054297890

267

10.0850

XLON

03/05/2022

12:33:33

534432054297926

300

10.0850

XLON

03/05/2022

12:33:33

534432054297929

390

10.0850

XLON

03/05/2022

12:33:33

534432054297927

391

10.0850

XLON

03/05/2022

12:33:33

534432054297928

58

10.0850

XLON

03/05/2022

12:33:40

534432054297945

83

10.0850

XLON

03/05/2022

12:33:40

534432054297947

189

10.0850

XLON

03/05/2022

12:33:40

534432054297944

391

10.0850

XLON

03/05/2022

12:33:40

534432054297946

5

10.0850

XLON

03/05/2022

12:33:45

534432054297966

39

10.0850

XLON

03/05/2022

12:33:45

534432054297967

267

10.0850

XLON

03/05/2022

12:33:45

534432054297968

390

10.0850

XLON

03/05/2022

12:33:45

534432054297969

713

10.0800

XLON

03/05/2022

12:33:49

534432054297975

300

10.0950

XLON

03/05/2022

12:35:16

534432054298174

725

10.0950

XLON

03/05/2022

12:35:16

534432054298175

300

10.1000

XLON

03/05/2022

12:36:40

534432054298382

37

10.1050

XLON

03/05/2022

12:36:40

534432054298387

110

10.1050

XLON

03/05/2022

12:36:40

534432054298383

300

10.1050

XLON

03/05/2022

12:36:40

534432054298386

390

10.1050

XLON

03/05/2022

12:36:40

534432054298385

391

10.1050

XLON

03/05/2022

12:36:40

534432054298384

515

10.1050

XLON

03/05/2022

12:36:40

534432054298388

278

10.0950

XLON

03/05/2022

12:43:53

534432054299218

300

10.0950

XLON

03/05/2022

12:43:53

534432054299215

390

10.0950

XLON

03/05/2022

12:43:53

534432054299217

391

10.0950

XLON

03/05/2022

12:43:53

534432054299216

683

10.0950

XLON

03/05/2022

12:43:53

534432054299219

1,655

10.0900

XLON

03/05/2022

12:43:54

534432054299221

1,655

10.0850

XLON

03/05/2022

12:43:57

534432054299255

49

10.0900

XLON

03/05/2022

12:44:03

534432054299263

300

10.0900

XLON

03/05/2022

12:44:03

534432054299262

390

10.0900

XLON

03/05/2022

12:44:03

534432054299265

391

10.0900

XLON

03/05/2022

12:44:03

534432054299264

391

10.0900

XLON

03/05/2022

12:45:04

534432054299372

251

10.0950

XLON

03/05/2022

12:52:11

534432054300404

28

10.0950

XLON

03/05/2022

12:52:16

534432054300422

31

10.0950

XLON

03/05/2022

12:52:16

534432054300420

99

10.0950

XLON

03/05/2022

12:52:16

534432054300423

300

10.0950

XLON

03/05/2022

12:52:16

534432054300421

138

10.0950

XLON

03/05/2022

12:52:21

534432054300431

300

10.0950

XLON

03/05/2022

12:52:21

534432054300430

99

10.0950

XLON

03/05/2022

12:52:44

534432054300518

169

10.0950

XLON

03/05/2022

12:52:44

534432054300517

300

10.0950

XLON

03/05/2022

12:52:44

534432054300519

50

10.1000

XLON

03/05/2022

12:53:13

534432054300611

1,605

10.1000

XLON

03/05/2022

12:53:13

534432054300612

1,655

10.1050

XLON

03/05/2022

12:54:01

534432054300707

50

10.1100

XLON

03/05/2022

12:55:11

534432054300884

52

10.1100

XLON

03/05/2022

12:55:11

534432054300886

221

10.1100

XLON

03/05/2022

12:55:11

534432054300883

579

10.1100

XLON

03/05/2022

12:55:11

534432054300885

753

10.1100

XLON

03/05/2022

12:55:11

534432054300887

300

10.1100

XLON

03/05/2022

12:57:53

534432054301217

500

10.1100

XLON

03/05/2022

12:57:53

534432054301216

1,655

10.1100

XLON

03/05/2022

12:57:53

534432054301215

273

10.1150

XLON

03/05/2022

12:57:53

534432054301223

275

10.1150

XLON

03/05/2022

12:57:53

534432054301222

300

10.1150

XLON

03/05/2022

12:57:53

534432054301218

390

10.1150

XLON

03/05/2022

12:57:53

534432054301220

391

10.1150

XLON

03/05/2022

12:57:53

534432054301219

600

10.1150

XLON

03/05/2022

12:57:53

534432054301221

12

10.1150

XLON

03/05/2022

12:57:58

534432054301235

203

10.1150

XLON

03/05/2022

12:57:58

534432054301230

275

10.1150

XLON

03/05/2022

12:57:58

534432054301233

300

10.1150

XLON

03/05/2022

12:57:58

534432054301229

390

10.1150

XLON

03/05/2022

12:57:58

534432054301231

391

10.1150

XLON

03/05/2022

12:57:58

534432054301232

727

10.1150

XLON

03/05/2022

12:57:58

534432054301234

1,655

10.1100

XLON

03/05/2022

12:58:01

534432054301241

230

10.1050

XLON

03/05/2022

12:58:17

534432054301266

1,405

10.1050

XLON

03/05/2022

12:58:17

534432054301267

274

10.1100

XLON

03/05/2022

13:00:01

534432054301407

259

10.1100

XLON

03/05/2022

13:00:02

534432054301408

291

10.1100

XLON

03/05/2022

13:00:02

534432054301409

45

10.1200

XLON

03/05/2022

13:02:51

534432054301861

300

10.1200

XLON

03/05/2022

13:02:51

534432054301860

292

10.1200

XLON

03/05/2022

13:03:01

534432054301873

300

10.1200

XLON

03/05/2022

13:03:01

534432054301871

390

10.1200

XLON

03/05/2022

13:03:01

534432054301872

300

10.1200

XLON

03/05/2022

13:03:23

534432054301893

1,346

10.1150

XLON

03/05/2022

13:03:48

534432054301987

177

10.1200

XLON

03/05/2022

13:05:32

534432054302193

300

10.1200

XLON

03/05/2022

13:05:32

534432054302191

320

10.1200

XLON

03/05/2022

13:05:32

534432054302192

869

10.1150

XLON

03/05/2022

13:06:30

534432054302255

4

10.1200

XLON

03/05/2022

13:06:30

534432054302261

307

10.1200

XLON

03/05/2022

13:06:30

534432054302262

343

10.1200

XLON

03/05/2022

13:06:30

534432054302264

390

10.1200

XLON

03/05/2022

13:06:30

534432054302263

261

10.1200

XLON

03/05/2022

13:06:35

534432054302299

300

10.1200

XLON

03/05/2022

13:06:35

534432054302297

317

10.1200

XLON

03/05/2022

13:06:35

534432054302298

10

10.1200

XLON

03/05/2022

13:08:14

534432054302496

99

10.1200

XLON

03/05/2022

13:08:14

534432054302491

130

10.1200

XLON

03/05/2022

13:08:14

534432054302489

172

10.1200

XLON

03/05/2022

13:08:14

534432054302494

292

10.1200

XLON

03/05/2022

13:08:14

534432054302493

300

10.1200

XLON

03/05/2022

13:08:14

534432054302495

307

10.1200

XLON

03/05/2022

13:08:14

534432054302492

390

10.1200

XLON

03/05/2022

13:08:14

534432054302490

1,328

10.1200

XLON

03/05/2022

13:13:05

534432054303190

136

10.1200

XLON

03/05/2022

13:13:25

534432054303231

224

10.1200

XLON

03/05/2022

13:13:25

534432054303230

300

10.1200

XLON

03/05/2022

13:13:25

534432054303229

87

10.1200

XLON

03/05/2022

13:13:34

534432054303238

300

10.1200

XLON

03/05/2022

13:13:34

534432054303237

300

10.1200

XLON

03/05/2022

13:14:41

534432054303369

451

10.1200

XLON

03/05/2022

13:14:45

534432054303394

1,204

10.1200

XLON

03/05/2022

13:14:45

534432054303395

300

10.1300

XLON

03/05/2022

13:16:09

534432054303562

300

10.1300

XLON

03/05/2022

13:16:25

534432054303603

8

10.1300

XLON

03/05/2022

13:17:02

534432054303663

479

10.1300

XLON

03/05/2022

13:17:02

534432054303665

489

10.1300

XLON

03/05/2022

13:17:02

534432054303664

109

10.1250

XLON

03/05/2022

13:17:07

534432054303682

389

10.1250

XLON

03/05/2022

13:17:07

534432054303684

1,546

10.1250

XLON

03/05/2022

13:17:07

534432054303681

1,639

10.1250

XLON

03/05/2022

13:18:47

534432054303874

237

10.1250

XLON

03/05/2022

13:19:44

534432054303991

317

10.1250

XLON

03/05/2022

13:19:44

534432054303988

488

10.1250

XLON

03/05/2022

13:19:44

534432054303990

809

10.1250

XLON

03/05/2022

13:19:44

534432054303989

139

10.1250

XLON

03/05/2022

13:21:13

534432054304229

141

10.1250

XLON

03/05/2022

13:21:13

534432054304227

170

10.1250

XLON

03/05/2022

13:21:13

534432054304226

300

10.1250

XLON

03/05/2022

13:21:13

534432054304228

804

10.1250

XLON

03/05/2022

13:21:13

534432054304225

57

10.1250

XLON

03/05/2022

13:22:50

534432054304411

208

10.1250

XLON

03/05/2022

13:22:50

534432054304407

300

10.1250

XLON

03/05/2022

13:22:50

534432054304408

488

10.1250

XLON

03/05/2022

13:22:50

534432054304410

489

10.1250

XLON

03/05/2022

13:22:50

534432054304409

130

10.1200

XLON

03/05/2022

13:22:55

534432054304417

156

10.1200

XLON

03/05/2022

13:22:55

534432054304416

92

10.1200

XLON

03/05/2022

13:26:10

534432054304813

100

10.1200

XLON

03/05/2022

13:26:10

534432054304816

140

10.1200

XLON

03/05/2022

13:26:10

534432054304812

300

10.1200

XLON

03/05/2022

13:26:10

534432054304814

488

10.1200

XLON

03/05/2022

13:26:10

534432054304815

178

10.1200

XLON

03/05/2022

13:26:15

534432054304846

179

10.1200

XLON

03/05/2022

13:26:15

534432054304847

28

10.1200

XLON

03/05/2022

13:26:31

534432054304881

332

10.1200

XLON

03/05/2022

13:26:31

534432054304878

488

10.1200

XLON

03/05/2022

13:26:31

534432054304880

489

10.1200

XLON

03/05/2022

13:26:31

534432054304879

19

10.1250

XLON

03/05/2022

13:30:00

534432054305170

35

10.1250

XLON

03/05/2022

13:30:00

534432054305169

42

10.1250

XLON

03/05/2022

13:30:00

534432054305172

122

10.1250

XLON

03/05/2022

13:30:00

534432054305171

261

10.1250

XLON

03/05/2022

13:30:00

534432054305175

300

10.1250

XLON

03/05/2022

13:30:00

534432054305173

489

10.1250

XLON

03/05/2022

13:30:00

534432054305174

170

10.1250

XLON

03/05/2022

13:30:05

534432054305199

184

10.1250

XLON

03/05/2022

13:30:05

534432054305200

640

10.1250

XLON

03/05/2022

13:30:15

534432054305229

1,015

10.1250

XLON

03/05/2022

13:30:15

534432054305228

168

10.1250

XLON

03/05/2022

13:30:28

534432054305260

300

10.1250

XLON

03/05/2022

13:30:28

534432054305259

1,450

10.1250

XLON

03/05/2022

13:31:09

534432054305307

1,589

10.1200

XLON

03/05/2022

13:31:19

534432054305327

100

10.1200

XLON

03/05/2022

13:31:38

534432054305358

300

10.1200

XLON

03/05/2022

13:31:38

534432054305357

235

10.1100

XLON

03/05/2022

13:32:32

534432054305521

251

10.1100

XLON

03/05/2022

13:32:32

534432054305522

300

10.1100

XLON

03/05/2022

13:32:32

534432054305518

324

10.1100

XLON

03/05/2022

13:32:32

534432054305520

326

10.1100

XLON

03/05/2022

13:32:32

534432054305519

207

10.1300

XLON

03/05/2022

13:34:04

534432054305753

300

10.1300

XLON

03/05/2022

13:34:04

534432054305752

488

10.1300

XLON

03/05/2022

13:34:04

534432054305750

489

10.1300

XLON

03/05/2022

13:34:04

534432054305751

69

10.1250

XLON

03/05/2022

13:34:10

534432054305773

300

10.1250

XLON

03/05/2022

13:34:10

534432054305772

1,375

10.1200

XLON

03/05/2022

13:34:24

534432054305793

300

10.1300

XLON

03/05/2022

13:36:39

534432054306188

559

10.1300

XLON

03/05/2022

13:36:39

534432054306189

193

10.1250

XLON

03/05/2022

13:37:45

534432054306385

545

10.1250

XLON

03/05/2022

13:37:45

534432054306386

1,655

10.1250

XLON

03/05/2022

13:37:45

534432054306378

1,655

10.1250

XLON

03/05/2022

13:38:11

534432054306489

41

10.1250

XLON

03/05/2022

13:38:25

534432054306528

300

10.1250

XLON

03/05/2022

13:38:25

534432054306527

107

10.1200

XLON

03/05/2022

13:39:28

534432054306671

627

10.1200

XLON

03/05/2022

13:39:28

534432054306669

680

10.1200

XLON

03/05/2022

13:39:28

534432054306670

299

10.1200

XLON

03/05/2022

13:40:44

534432054306820

300

10.1200

XLON

03/05/2022

13:40:44

534432054306819

91

10.1200

XLON

03/05/2022

13:41:01

534432054306850

852

10.1200

XLON

03/05/2022

13:41:01

534432054306851

99

10.1200

XLON

03/05/2022

13:42:02

534432054306957

155

10.1200

XLON

03/05/2022

13:42:02

534432054306959

300

10.1200

XLON

03/05/2022

13:42:02

534432054306955

335

10.1200

XLON

03/05/2022

13:42:02

534432054306956

488

10.1200

XLON

03/05/2022

13:42:02

534432054306958

210

10.1200

XLON

03/05/2022

13:42:08

534432054306969

317

10.1200

XLON

03/05/2022

13:42:08

534432054306968

95

10.1200

XLON

03/05/2022

13:43:19

534432054307121

99

10.1200

XLON

03/05/2022

13:43:19

534432054307120

329

10.1200

XLON

03/05/2022

13:43:19

534432054307117

329

10.1200

XLON

03/05/2022

13:43:19

534432054307119

497

10.1200

XLON

03/05/2022

13:43:19

534432054307118

1

10.1200

XLON

03/05/2022

13:43:26

534432054307134

399

10.1200

XLON

03/05/2022

13:43:26

534432054307135

300

10.1200

XLON

03/05/2022

13:45:45

534432054307427

335

10.1200

XLON

03/05/2022

13:45:45

534432054307430

488

10.1200

XLON

03/05/2022

13:45:45

534432054307428

489

10.1200

XLON

03/05/2022

13:45:45

534432054307429

1,320

10.1150

XLON

03/05/2022

13:45:47

534432054307445

183

10.1300

XLON

03/05/2022

13:48:04

534432054307779

300

10.1300

XLON

03/05/2022

13:48:04

534432054307776

488

10.1300

XLON

03/05/2022

13:48:04

534432054307777

489

10.1300

XLON

03/05/2022

13:48:04

534432054307778

300

10.1350

XLON

03/05/2022

13:50:38

534432054308166

307

10.1350

XLON

03/05/2022

13:50:38

534432054308168

600

10.1350

XLON

03/05/2022

13:50:38

534432054308167

1,655

10.1300

XLON

03/05/2022

13:50:43

534432054308186

99

10.1350

XLON

03/05/2022

13:50:43

534432054308179

300

10.1350

XLON

03/05/2022

13:50:43

534432054308183

307

10.1350

XLON

03/05/2022

13:50:43

534432054308181

366

10.1350

XLON

03/05/2022

13:50:43

534432054308182

366

10.1350

XLON

03/05/2022

13:50:43

534432054308184

639

10.1350

XLON

03/05/2022

13:50:43

534432054308180

155

10.1350

XLON

03/05/2022

13:53:55

534432054308626

283

10.1450

XLON

03/05/2022

13:54:56

534432054308748

300

10.1450

XLON

03/05/2022

13:54:56

534432054308747

22

10.1500

XLON

03/05/2022

13:55:38

534432054308860

382

10.1500

XLON

03/05/2022

13:55:38

534432054308859

56

10.1500

XLON

03/05/2022

13:56:09

534432054308918

1,599

10.1500

XLON

03/05/2022

13:56:09

534432054308919

29

10.1500

XLON

03/05/2022

13:56:14

534432054308950

80

10.1500

XLON

03/05/2022

13:56:14

534432054308952

292

10.1500

XLON

03/05/2022

13:56:14

534432054308951

300

10.1500

XLON

03/05/2022

13:56:14

534432054308944

314

10.1500

XLON

03/05/2022

13:56:14

534432054308948

366

10.1500

XLON

03/05/2022

13:56:14

534432054308946

366

10.1500

XLON

03/05/2022

13:56:14

534432054308947

420

10.1500

XLON

03/05/2022

13:56:14

534432054308945

768

10.1500

XLON

03/05/2022

13:56:14

534432054308949

600

10.1450

XLON

03/05/2022

13:56:19

534432054308958

3

10.1450

XLON

03/05/2022

13:56:25

534432054308983

33

10.1450

XLON

03/05/2022

13:56:25

534432054308984

300

10.1450

XLON

03/05/2022

13:56:25

534432054308985

518

10.1450

XLON

03/05/2022

13:56:30

534432054308998

1,533

10.1400

XLON

03/05/2022

13:57:15

534432054309084

21

10.1350

XLON

03/05/2022

14:01:24

534432054309673

296

10.1350

XLON

03/05/2022

14:01:24

534432054309672

121

10.1350

XLON

03/05/2022

14:01:43

534432054309726

205

10.1350

XLON

03/05/2022

14:01:43

534432054309725

380

10.1350

XLON

03/05/2022

14:01:43

534432054309724

410

10.1350

XLON

03/05/2022

14:01:43

534432054309723

1,338

10.1350

XLON

03/05/2022

14:01:43

534432054309721

141

10.1350

XLON

03/05/2022

14:01:48

534432054309734

219

10.1350

XLON

03/05/2022

14:01:48

534432054309735

307

10.1350

XLON

03/05/2022

14:01:59

534432054309777

366

10.1350

XLON

03/05/2022

14:01:59

534432054309778

366

10.1350

XLON

03/05/2022

14:01:59

534432054309779

15

10.1300

XLON

03/05/2022

14:02:32

534432054309870

115

10.1300

XLON

03/05/2022

14:02:37

534432054309883

591

10.1350

XLON

03/05/2022

14:02:51

534432054309903

300

10.1350

XLON

03/05/2022

14:02:53

534432054309938

263

10.1500

XLON

03/05/2022

14:05:21

534432054310311

300

10.1500

XLON

03/05/2022

14:05:21

534432054310309

366

10.1500

XLON

03/05/2022

14:05:21

534432054310310

40

10.1500

XLON

03/05/2022

14:05:31

534432054310339

300

10.1500

XLON

03/05/2022

14:05:31

534432054310338

272

10.1500

XLON

03/05/2022

14:05:36

534432054310350

300

10.1500

XLON

03/05/2022

14:05:36

534432054310348

366

10.1500

XLON

03/05/2022

14:05:36

534432054310349

300

10.1500

XLON

03/05/2022

14:05:41

534432054310362

348

10.1500

XLON

03/05/2022

14:05:41

534432054310364

366

10.1500

XLON

03/05/2022

14:05:41

534432054310363

51

10.1450

XLON

03/05/2022

14:05:56

534432054310390

779

10.1450

XLON

03/05/2022

14:05:56

534432054310389

212

10.1450

XLON

03/05/2022

14:08:32

534432054310596

300

10.1450

XLON

03/05/2022

14:08:32

534432054310595

308

10.1450

XLON

03/05/2022

14:08:32

534432054310597

470

10.1450

XLON

03/05/2022

14:08:32

534432054310593

673

10.1450

XLON

03/05/2022

14:08:32

534432054310594

1,655

10.1450

XLON

03/05/2022

14:08:32

534432054310592

14

10.1450

XLON

03/05/2022

14:08:37

534432054310608

137

10.1450

XLON

03/05/2022

14:08:37

534432054310607

312

10.1450

XLON

03/05/2022

14:08:37

534432054310609

200

10.1450

XLON

03/05/2022

14:11:11

534432054310951

305

10.1450

XLON

03/05/2022

14:11:11

534432054310952

1,081

10.1500

XLON

03/05/2022

14:11:26

534432054310980

300

10.1500

XLON

03/05/2022

14:12:02

534432054311045

320

10.1500

XLON

03/05/2022

14:12:02

534432054311047

366

10.1500

XLON

03/05/2022

14:12:02

534432054311046

99

10.1500

XLON

03/05/2022

14:12:45

534432054311115

32

10.1500

XLON

03/05/2022

14:12:59

534432054311141

304

10.1500

XLON

03/05/2022

14:12:59

534432054311142

307

10.1500

XLON

03/05/2022

14:12:59

534432054311140

300

10.1500

XLON

03/05/2022

14:13:04

534432054311176

300

10.1500

XLON

03/05/2022

14:13:04

534432054311178

477

10.1500

XLON

03/05/2022

14:13:04

534432054311177

300

10.1500

XLON

03/05/2022

14:13:11

534432054311207

330

10.1500

XLON

03/05/2022

14:13:11

534432054311208

393

10.1500

XLON

03/05/2022

14:13:25

534432054311242

1,262

10.1500

XLON

03/05/2022

14:13:25

534432054311243

60

10.1450

XLON

03/05/2022

14:14:23

534432054311380

291

10.1450

XLON

03/05/2022

14:14:23

534432054311379

54

10.1450

XLON

03/05/2022

14:16:04

534432054311572

59

10.1450

XLON

03/05/2022

14:16:04

534432054311570

82

10.1450

XLON

03/05/2022

14:16:04

534432054311571

1,460

10.1450

XLON

03/05/2022

14:16:04

534432054311569

164

10.1600

XLON

03/05/2022

14:18:33

534432054311970

267

10.1600

XLON

03/05/2022

14:18:33

534432054311968

366

10.1600

XLON

03/05/2022

14:18:33

534432054311969

366

10.1600

XLON

03/05/2022

14:18:33

534432054311971

367

10.1550

XLON

03/05/2022

14:18:38

534432054311987

1,288

10.1550

XLON

03/05/2022

14:18:38

534432054311988

300

10.1600

XLON

03/05/2022

14:18:38

534432054311981

327

10.1600

XLON

03/05/2022

14:18:38

534432054311985

335

10.1600

XLON

03/05/2022

14:18:38

534432054311984

366

10.1600

XLON

03/05/2022

14:18:38

534432054311982

366

10.1600

XLON

03/05/2022

14:18:38

534432054311983

646

10.1600

XLON

03/05/2022

14:18:38

534432054311986

300

10.1550

XLON

03/05/2022

14:20:02

534432054312174

323

10.1550

XLON

03/05/2022

14:20:02

534432054312177

366

10.1550

XLON

03/05/2022

14:20:02

534432054312175

366

10.1550

XLON

03/05/2022

14:20:02

534432054312176

523

10.1550

XLON

03/05/2022

14:20:02

534432054312178

221

10.1550

XLON

03/05/2022

14:20:07

534432054312225

300

10.1550

XLON

03/05/2022

14:20:07

534432054312226

619

10.1550

XLON

03/05/2022

14:20:07

534432054312227

669

10.1600

XLON

03/05/2022

14:20:17

534432054312262

986

10.1600

XLON

03/05/2022

14:20:17

534432054312263

1,014

10.1600

XLON

03/05/2022

14:20:17

534432054312267

300

10.1650

XLON

03/05/2022

14:21:09

534432054312416

325

10.1650

XLON

03/05/2022

14:21:09

534432054312418

366

10.1650

XLON

03/05/2022

14:21:09

534432054312417

661

10.1700

XLON

03/05/2022

14:21:38

534432054312465

35

10.1600

XLON

03/05/2022

14:22:05

534432054312644

146

10.1600

XLON

03/05/2022

14:22:05

534432054312645

214

10.1600

XLON

03/05/2022

14:22:05

534432054312643

260

10.1600

XLON

03/05/2022

14:22:05

534432054312647

1,000

10.1600

XLON

03/05/2022

14:22:05

534432054312646

1,648

10.1600

XLON

03/05/2022

14:23:34

534432054312870

329

10.1600

XLON

03/05/2022

14:24:31

534432054312978

52

10.1650

XLON

03/05/2022

14:24:43

534432054313007

302

10.1650

XLON

03/05/2022

14:24:43

534432054313008

265

10.1650

XLON

03/05/2022

14:25:30

534432054313115

300

10.1650

XLON

03/05/2022

14:25:30

534432054313113

366

10.1650

XLON

03/05/2022

14:25:30

534432054313114

50

10.1600

XLON

03/05/2022

14:25:55

534432054313156

223

10.1600

XLON

03/05/2022

14:26:01

534432054313164

11

10.1600

XLON

03/05/2022

14:26:02

534432054313166

286

10.1600

XLON

03/05/2022

14:26:02

534432054313165

71

10.1600

XLON

03/05/2022

14:26:03

534432054313169

1,014

10.1600

XLON

03/05/2022

14:26:03

534432054313170

95

10.1550

XLON

03/05/2022

14:26:23

534432054313233

101

10.1550

XLON

03/05/2022

14:26:23

534432054313234

203

10.1550

XLON

03/05/2022

14:26:23

534432054313232

253

10.1550

XLON

03/05/2022

14:26:23

534432054313235

18

10.1650

XLON

03/05/2022

14:27:23

534432054313357

366

10.1650

XLON

03/05/2022

14:27:23

534432054313356

3

10.1650

XLON

03/05/2022

14:27:30

534432054313368

18

10.1650

XLON

03/05/2022

14:27:30

534432054313370

366

10.1650

XLON

03/05/2022

14:27:30

534432054313369

300

10.1650

XLON

03/05/2022

14:27:35

534432054313382

326

10.1650

XLON

03/05/2022

14:27:35

534432054313381

366

10.1650

XLON

03/05/2022

14:27:35

534432054313379

366

10.1650

XLON

03/05/2022

14:27:35

534432054313380

444

10.1650

XLON

03/05/2022

14:27:35

534432054313378

64

10.1650

XLON

03/05/2022

14:27:41

534432054313385

326

10.1650

XLON

03/05/2022

14:27:41

534432054313384

300

10.1650

XLON

03/05/2022

14:28:41

534432054313520

314

10.1650

XLON

03/05/2022

14:28:41

534432054313521

1,464

10.1650

XLON

03/05/2022

14:29:25

534432054313627

165

10.1850

XLON

03/05/2022

14:29:37

534432054313760

952

10.1850

XLON

03/05/2022

14:29:37

534432054313761

1,655

10.1800

XLON

03/05/2022

14:30:12

534432054314331

1,499

10.1550

XLON

03/05/2022

14:31:08

534432054314990

289

10.1600

XLON

03/05/2022

14:31:08

534432054314995

300

10.1600

XLON

03/05/2022

14:31:08

534432054314993

366

10.1600

XLON

03/05/2022

14:31:08

534432054314994

1,525

10.1550

XLON

03/05/2022

14:31:09

534432054315026

79

10.1600

XLON

03/05/2022

14:31:43

534432054315238

300

10.1600

XLON

03/05/2022

14:31:43

534432054315235

366

10.1600

XLON

03/05/2022

14:31:43

534432054315236

366

10.1600

XLON

03/05/2022

14:31:43

534432054315237

271

10.1550

XLON

03/05/2022

14:32:16

534432054315531

300

10.1550

XLON

03/05/2022

14:32:16

534432054315529

366

10.1550

XLON

03/05/2022

14:32:16

534432054315530

350

10.1500

XLON

03/05/2022

14:32:21

534432054315561

366

10.1500

XLON

03/05/2022

14:32:21

534432054315560

366

10.1550

XLON

03/05/2022

14:32:42

534432054315659

366

10.1550

XLON

03/05/2022

14:32:42

534432054315660

32

10.1600

XLON

03/05/2022

14:33:00

534432054315760

300

10.1600

XLON

03/05/2022

14:33:28

534432054315907

366

10.1600

XLON

03/05/2022

14:33:28

534432054315908

366

10.1600

XLON

03/05/2022

14:33:28

534432054315909

161

10.1700

XLON

03/05/2022

14:33:58

534432054316142

1,065

10.1700

XLON

03/05/2022

14:33:58

534432054316143

300

10.1750

XLON

03/05/2022

14:34:14

534432054316304

325

10.1750

XLON

03/05/2022

14:34:14

534432054316306

366

10.1750

XLON

03/05/2022

14:34:14

534432054316305

135

10.1750

XLON

03/05/2022

14:34:19

534432054316376

171

10.1750

XLON

03/05/2022

14:34:19

534432054316375

300

10.1750

XLON

03/05/2022

14:34:19

534432054316372

366

10.1750

XLON

03/05/2022

14:34:19

534432054316373

366

10.1750

XLON

03/05/2022

14:34:19

534432054316374

65

10.1750

XLON

03/05/2022

14:34:47

534432054316566

932

10.1750

XLON

03/05/2022

14:34:47

534432054316563

388

10.1850

XLON

03/05/2022

14:35:01

534432054316628

1,023

10.1850

XLON

03/05/2022

14:35:01

534432054316629

188

10.1800

XLON

03/05/2022

14:35:08

534432054316711

366

10.1800

XLON

03/05/2022

14:35:08

534432054316709

366

10.1800

XLON

03/05/2022

14:35:08

534432054316710

973

10.1750

XLON

03/05/2022

14:35:10

534432054316741

300

10.1750

XLON

03/05/2022

14:35:45

534432054316938

366

10.1750

XLON

03/05/2022

14:35:45

534432054316939

300

10.1750

XLON

03/05/2022

14:35:53

534432054316968

300

10.1750

XLON

03/05/2022

14:35:58

534432054316983

306

10.1750

XLON

03/05/2022

14:35:58

534432054316985

366

10.1750

XLON

03/05/2022

14:35:58

534432054316984

15

10.1800

XLON

03/05/2022

14:36:35

534432054317254

300

10.1800

XLON

03/05/2022

14:36:35

534432054317251

366

10.1800

XLON

03/05/2022

14:36:35

534432054317252

366

10.1800

XLON

03/05/2022

14:36:35

534432054317253

245

10.1800

XLON

03/05/2022

14:36:40

534432054317269

330

10.1800

XLON

03/05/2022

14:36:40

534432054317268

1,638

10.1700

XLON

03/05/2022

14:36:49

534432054317328

300

10.1700

XLON

03/05/2022

14:37:41

534432054317782

331

10.1700

XLON

03/05/2022

14:37:41

534432054317784

366

10.1700

XLON

03/05/2022

14:37:41

534432054317783

507

10.1650

XLON

03/05/2022

14:38:01

534432054317914

300

10.1750

XLON

03/05/2022

14:38:13

534432054318029

366

10.1750

XLON

03/05/2022

14:38:13

534432054318030

366

10.1750

XLON

03/05/2022

14:38:13

534432054318031

300

10.1700

XLON

03/05/2022

14:38:21

534432054318051

366

10.1700

XLON

03/05/2022

14:38:21

534432054318052

999

10.1650

XLON

03/05/2022

14:38:41

534432054318170

525

10.1650

XLON

03/05/2022

14:38:56

534432054318202

300

10.1700

XLON

03/05/2022

14:39:20

534432054318373

326

10.1700

XLON

03/05/2022

14:39:20

534432054318375

366

10.1700

XLON

03/05/2022

14:39:20

534432054318374

288

10.1700

XLON

03/05/2022

14:39:25

534432054318407

300

10.1700

XLON

03/05/2022

14:39:25

534432054318405

366

10.1700

XLON

03/05/2022

14:39:25

534432054318406

460

10.1600

XLON

03/05/2022

14:39:51

534432054318500

1,195

10.1600

XLON

03/05/2022

14:39:51

534432054318501

204

10.1600

XLON

03/05/2022

14:41:26

534432054319046

300

10.1600

XLON

03/05/2022

14:41:26

534432054319045

177

10.1600

XLON

03/05/2022

14:41:31

534432054319075

257

10.1600

XLON

03/05/2022

14:41:31

534432054319071

300

10.1600

XLON

03/05/2022

14:41:31

534432054319074

350

10.1600

XLON

03/05/2022

14:41:31

534432054319076

366

10.1600

XLON

03/05/2022

14:41:31

534432054319072

366

10.1600

XLON

03/05/2022

14:41:31

534432054319073

790

10.1600

XLON

03/05/2022

14:41:31

534432054319077

292

10.1650

XLON

03/05/2022

14:41:53

534432054319233

300

10.1650

XLON

03/05/2022

14:41:53

534432054319231

366

10.1650

XLON

03/05/2022

14:41:53

534432054319232

157

10.1650

XLON

03/05/2022

14:41:58

534432054319252

630

10.1650

XLON

03/05/2022

14:41:58

534432054319251

1,500

10.1600

XLON

03/05/2022

14:42:31

534432054319397

1,655

10.1550

XLON

03/05/2022

14:43:11

534432054319647

1,655

10.1600

XLON

03/05/2022

14:43:49

534432054319867

300

10.1650

XLON

03/05/2022

14:44:49

534432054320130

334

10.1650

XLON

03/05/2022

14:44:49

534432054320133

366

10.1650

XLON

03/05/2022

14:44:49

534432054320131

366

10.1650

XLON

03/05/2022

14:44:49

534432054320132

514

10.1600

XLON

03/05/2022

14:44:54

534432054320225

60

10.1550

XLON

03/05/2022

14:45:14

534432054320482

283

10.1550

XLON

03/05/2022

14:45:14

534432054320483

47

10.1550

XLON

03/05/2022

14:45:21

534432054320538

366

10.1550

XLON

03/05/2022

14:45:21

534432054320539

25

10.1550

XLON

03/05/2022

14:45:29

534432054320570

314

10.1550

XLON

03/05/2022

14:45:29

534432054320572

366

10.1550

XLON

03/05/2022

14:45:29

534432054320571

1,655

10.1500

XLON

03/05/2022

14:45:48

534432054320697

300

10.1450

XLON

03/05/2022

14:46:25

534432054321096

349

10.1450

XLON

03/05/2022

14:46:25

534432054321098

366

10.1450

XLON

03/05/2022

14:46:25

534432054321097

69

10.1500

XLON

03/05/2022

14:46:40

534432054321243

366

10.1500

XLON

03/05/2022

14:46:40

534432054321241

366

10.1500

XLON

03/05/2022

14:46:40

534432054321242

60

10.1450

XLON

03/05/2022

14:47:01

534432054321338

254

10.1450

XLON

03/05/2022

14:47:01

534432054321341

366

10.1450

XLON

03/05/2022

14:47:01

534432054321339

366

10.1450

XLON

03/05/2022

14:47:01

534432054321340

200

10.1450

XLON

03/05/2022

14:47:42

534432054321551

322

10.1450

XLON

03/05/2022

14:47:42

534432054321550

17

10.1500

XLON

03/05/2022

14:48:14

534432054321767

187

10.1500

XLON

03/05/2022

14:48:14

534432054321764

100

10.1550

XLON

03/05/2022

14:48:40

534432054321985

1,555

10.1550

XLON

03/05/2022

14:48:40

534432054321986

12

10.1500

XLON

03/05/2022

14:49:01

534432054322100

426

10.1500

XLON

03/05/2022

14:49:01

534432054322102

500

10.1500

XLON

03/05/2022

14:49:01

534432054322101

717

10.1500

XLON

03/05/2022

14:49:01

534432054322099

1,290

10.1500

XLON

03/05/2022

14:49:01

534432054322103

20

10.1450

XLON

03/05/2022

14:49:19

534432054322221

338

10.1450

XLON

03/05/2022

14:49:19

534432054322220

502

10.1450

XLON

03/05/2022

14:49:19

534432054322219

795

10.1450

XLON

03/05/2022

14:49:19

534432054322222

99

10.1500

XLON

03/05/2022

14:49:59

534432054322450

300

10.1500

XLON

03/05/2022

14:49:59

534432054322453

328

10.1500

XLON

03/05/2022

14:49:59

534432054322454

366

10.1500

XLON

03/05/2022

14:49:59

534432054322451

366

10.1500

XLON

03/05/2022

14:49:59

534432054322452

141

10.1400

XLON

03/05/2022

14:50:04

534432054322500

366

10.1400

XLON

03/05/2022

14:50:04

534432054322499

222

10.1500

XLON

03/05/2022

14:50:38

534432054322781

300

10.1500

XLON

03/05/2022

14:50:38

534432054322778

327

10.1500

XLON

03/05/2022

14:50:38

534432054322779

366

10.1500

XLON

03/05/2022

14:50:38

534432054322780

78

10.1500

XLON

03/05/2022

14:50:43

534432054322796

144

10.1500

XLON

03/05/2022

14:50:43

534432054322795

202

10.1500

XLON

03/05/2022

14:50:43

534432054322797

155

10.1550

XLON

03/05/2022

14:51:45

534432054323264

182

10.1600

XLON

03/05/2022

14:52:02

534432054323351

1,014

10.1600

XLON

03/05/2022

14:52:02

534432054323352

160

10.1600

XLON

03/05/2022

14:52:30

534432054323517

245

10.1600

XLON

03/05/2022

14:52:30

534432054323525

300

10.1600

XLON

03/05/2022

14:52:30

534432054323521

320

10.1600

XLON

03/05/2022

14:52:30

534432054323520

337

10.1600

XLON

03/05/2022

14:52:30

534432054323522

366

10.1600

XLON

03/05/2022

14:52:30

534432054323523

366

10.1600

XLON

03/05/2022

14:52:30

534432054323524

606

10.1600

XLON

03/05/2022

14:52:30

534432054323518

876

10.1600

XLON

03/05/2022

14:52:30

534432054323519

88

10.1500

XLON

03/05/2022

14:53:06

534432054323745

1,275

10.1500

XLON

03/05/2022

14:53:06

534432054323744

119

10.1500

XLON

03/05/2022

14:53:30

534432054323897

300

10.1500

XLON

03/05/2022

14:53:30

534432054323896

366

10.1500

XLON

03/05/2022

14:53:30

534432054323895

300

10.1550

XLON

03/05/2022

14:53:59

534432054324011

300

10.1550

XLON

03/05/2022

14:54:10

534432054324093

353

10.1550

XLON

03/05/2022

14:54:10

534432054324094

24

10.1800

XLON

03/05/2022

14:54:57

534432054324338

54

10.1800

XLON

03/05/2022

14:54:57

534432054324335

1,539

10.1800

XLON

03/05/2022

14:54:57

534432054324339

1,601

10.1800

XLON

03/05/2022

14:54:57

534432054324334

11

10.1800

XLON

03/05/2022

14:55:24

534432054324460

271

10.1800

XLON

03/05/2022

14:55:24

534432054324459

363

10.1800

XLON

03/05/2022

14:55:24

534432054324458

1,000

10.1800

XLON

03/05/2022

14:55:24

534432054324457

208

10.1700

XLON

03/05/2022

14:56:13

534432054324669

300

10.1700

XLON

03/05/2022

14:56:13

534432054324668

186

10.1800

XLON

03/05/2022

14:56:30

534432054324813

232

10.1800

XLON

03/05/2022

14:56:30

534432054324811

256

10.1800

XLON

03/05/2022

14:56:30

534432054324815

300

10.1800

XLON

03/05/2022

14:56:30

534432054324812

366

10.1800

XLON

03/05/2022

14:56:30

534432054324814

52

10.1800

XLON

03/05/2022

14:56:39

534432054324850

300

10.1800

XLON

03/05/2022

14:56:39

534432054324849

308

10.1800

XLON

03/05/2022

14:56:39

534432054324852

366

10.1800

XLON

03/05/2022

14:56:39

534432054324851

102

10.1800

XLON

03/05/2022

14:56:44

534432054324872

300

10.1800

XLON

03/05/2022

14:56:44

534432054324870

366

10.1800

XLON

03/05/2022

14:56:44

534432054324871

45

10.1750

XLON

03/05/2022

14:57:19

534432054325005

300

10.1750

XLON

03/05/2022

14:57:19

534432054325002

366

10.1750

XLON

03/05/2022

14:57:19

534432054325003

366

10.1750

XLON

03/05/2022

14:57:19

534432054325004

193

10.1700

XLON

03/05/2022

14:57:29

534432054325063

300

10.1700

XLON

03/05/2022

14:57:29

534432054325062

27

10.1650

XLON

03/05/2022

14:58:00

534432054325133

30

10.1650

XLON

03/05/2022

14:58:00

534432054325135

164

10.1650

XLON

03/05/2022

14:58:00

534432054325132

262

10.1650

XLON

03/05/2022

14:58:00

534432054325136

300

10.1650

XLON

03/05/2022

14:58:00

534432054325134

300

10.1650

XLON

03/05/2022

14:58:09

534432054325191

314

10.1650

XLON

03/05/2022

14:58:09

534432054325190

39

10.1650

XLON

03/05/2022

14:58:14

534432054325197

300

10.1650

XLON

03/05/2022

14:58:14

534432054325198

300

10.1650

XLON

03/05/2022

14:59:35

534432054325462

260

10.1650

XLON

03/05/2022

14:59:44

534432054325479

300

10.1650

XLON

03/05/2022

14:59:44

534432054325478

40

10.1650

XLON

03/05/2022

14:59:49

534432054325496

300

10.1650

XLON

03/05/2022

14:59:49

534432054325495

40

10.1650

XLON

03/05/2022

14:59:54

534432054325505

148

10.1650

XLON

03/05/2022

14:59:54

534432054325507

300

10.1650

XLON

03/05/2022

14:59:54

534432054325506

41

10.1650

XLON

03/05/2022

14:59:59

534432054325547

291

10.1650

XLON

03/05/2022

14:59:59

534432054325548

300

10.1650

XLON

03/05/2022

14:59:59

534432054325546

1,655

10.1750

XLON

03/05/2022

15:01:04

534432054326006

300

10.1800

XLON

03/05/2022

15:01:36

534432054326205

308

10.1800

XLON

03/05/2022

15:01:36

534432054326207

587

10.1800

XLON

03/05/2022

15:01:36

534432054326206

300

10.1800

XLON

03/05/2022

15:01:50

534432054326297

327

10.1800

XLON

03/05/2022

15:01:50

534432054326298

327

10.1800

XLON

03/05/2022

15:02:05

534432054326391

366

10.1800

XLON

03/05/2022

15:02:05

534432054326390

453

10.1800

XLON

03/05/2022

15:02:05

534432054326389

300

10.1800

XLON

03/05/2022

15:02:10

534432054326448

327

10.1800

XLON

03/05/2022

15:02:10

534432054326449

366

10.1800

XLON

03/05/2022

15:02:10

534432054326446

366

10.1800

XLON

03/05/2022

15:02:10

534432054326447

269

10.1750

XLON

03/05/2022

15:02:17

534432054326488

380

10.1750

XLON

03/05/2022

15:02:17

534432054326487

1,311

10.1750

XLON

03/05/2022

15:02:17

534432054326486

236

10.1750

XLON

03/05/2022

15:02:53

534432054326675

300

10.1750

XLON

03/05/2022

15:02:53

534432054326672

366

10.1750

XLON

03/05/2022

15:02:53

534432054326673

366

10.1750

XLON

03/05/2022

15:02:53

534432054326674

257

10.1700

XLON

03/05/2022

15:03:04

534432054326740

300

10.1700

XLON

03/05/2022

15:03:04

534432054326738

366

10.1700

XLON

03/05/2022

15:03:04

534432054326739

109

10.1700

XLON

03/05/2022

15:03:09

534432054326763

220

10.1700

XLON

03/05/2022

15:03:09

534432054326764

313

10.1700

XLON

03/05/2022

15:03:09

534432054326765

221

10.1900

XLON

03/05/2022

15:04:11

534432054327179

300

10.1900

XLON

03/05/2022

15:04:11

534432054327177

366

10.1900

XLON

03/05/2022

15:04:11

534432054327178

586

10.1900

XLON

03/05/2022

15:04:36

534432054327249

155

10.1950

XLON

03/05/2022

15:04:37

534432054327263

300

10.1950

XLON

03/05/2022

15:04:37

534432054327260

366

10.1950

XLON

03/05/2022

15:04:37

534432054327261

366

10.1950

XLON

03/05/2022

15:04:37

534432054327262

99

10.1950

XLON

03/05/2022

15:04:42

534432054327303

278

10.1950

XLON

03/05/2022

15:04:42

534432054327304

3

10.1950

XLON

03/05/2022

15:04:47

534432054327347

41

10.1950

XLON

03/05/2022

15:04:47

534432054327345

366

10.1950

XLON

03/05/2022

15:04:47

534432054327346

133

10.1900

XLON

03/05/2022

15:05:14

534432054327475

287

10.1900

XLON

03/05/2022

15:05:14

534432054327476

18

10.1850

XLON

03/05/2022

15:05:24

534432054327519

366

10.1850

XLON

03/05/2022

15:05:24

534432054327518

236

10.1850

XLON

03/05/2022

15:05:28

534432054327557

307

10.1850

XLON

03/05/2022

15:05:28

534432054327556

221

10.1850

XLON

03/05/2022

15:05:55

534432054327720

300

10.1850

XLON

03/05/2022

15:05:55

534432054327719

366

10.1850

XLON

03/05/2022

15:05:55

534432054327717

366

10.1850

XLON

03/05/2022

15:05:55

534432054327718

383

10.1800

XLON

03/05/2022

15:06:01

534432054327786

97

10.1800

XLON

03/05/2022

15:06:17

534432054327862

191

10.1800

XLON

03/05/2022

15:06:17

534432054327859

214

10.1800

XLON

03/05/2022

15:06:17

534432054327858

300

10.1800

XLON

03/05/2022

15:06:17

534432054327861

302

10.1800

XLON

03/05/2022

15:06:17

534432054327860

577

10.1800

XLON

03/05/2022

15:06:17

534432054327857

366

10.1650

XLON

03/05/2022

15:06:57

534432054328186

485

10.1650

XLON

03/05/2022

15:06:57

534432054328187

785

10.1600

XLON

03/05/2022

15:06:59

534432054328214

221

10.1750

XLON

03/05/2022

15:08:15

534432054328688

366

10.1750

XLON

03/05/2022

15:08:15

534432054328690

366

10.1750

XLON

03/05/2022

15:08:15

534432054328691

442

10.1750

XLON

03/05/2022

15:08:15

534432054328689

25

10.1800

XLON

03/05/2022

15:08:15

534432054328693

200

10.1800

XLON

03/05/2022

15:08:15

534432054328692

247

10.1800

XLON

03/05/2022

15:08:23

534432054328736

300

10.1800

XLON

03/05/2022

15:08:23

534432054328734

366

10.1800

XLON

03/05/2022

15:08:23

534432054328735

300

10.1800

XLON

03/05/2022

15:08:28

534432054328755

442

10.1750

XLON

03/05/2022

15:08:35

534432054328795

75

10.1800

XLON

03/05/2022

15:08:35

534432054328794

300

10.1800

XLON

03/05/2022

15:08:35

534432054328792

366

10.1800

XLON

03/05/2022

15:08:35

534432054328793

1,655

10.1650

XLON

03/05/2022

15:10:16

534432054329428

300

10.1650

XLON

03/05/2022

15:10:17

534432054329449

330

10.1650

XLON

03/05/2022

15:10:17

534432054329450

338

10.1650

XLON

03/05/2022

15:10:17

534432054329446

366

10.1650

XLON

03/05/2022

15:10:17

534432054329447

366

10.1650

XLON

03/05/2022

15:10:17

534432054329448

130

10.1650

XLON

03/05/2022

15:10:58

534432054329682

300

10.1650

XLON

03/05/2022

15:10:58

534432054329681

366

10.1650

XLON

03/05/2022

15:10:58

534432054329679

366

10.1650

XLON

03/05/2022

15:10:58

534432054329680

408

10.1650

XLON

03/05/2022

15:12:02

534432054330015

1,247

10.1650

XLON

03/05/2022

15:12:02

534432054330016

300

10.1850

XLON

03/05/2022

15:13:29

534432054330440

458

10.1850

XLON

03/05/2022

15:13:29

534432054330439

459

10.1850

XLON

03/05/2022

15:13:29

534432054330438

300

10.1850

XLON

03/05/2022

15:13:42

534432054330505

458

10.1850

XLON

03/05/2022

15:13:42

534432054330506

459

10.1850

XLON

03/05/2022

15:13:42

534432054330507

300

10.1850

XLON

03/05/2022

15:13:58

534432054330541

458

10.1850

XLON

03/05/2022

15:13:58

534432054330543

459

10.1850

XLON

03/05/2022

15:13:58

534432054330542

188

10.1900

XLON

03/05/2022

15:15:01

534432054331026

391

10.1900

XLON

03/05/2022

15:15:01

534432054331027

101

10.1850

XLON

03/05/2022

15:15:03

534432054331065

125

10.1850

XLON

03/05/2022

15:15:03

534432054331049

300

10.1850

XLON

03/05/2022

15:15:03

534432054331061

337

10.1850

XLON

03/05/2022

15:15:03

534432054331064

458

10.1850

XLON

03/05/2022

15:15:03

534432054331062

459

10.1850

XLON

03/05/2022

15:15:03

534432054331063

498

10.1850

XLON

03/05/2022

15:15:03

534432054331048

500

10.1850

XLON

03/05/2022

15:15:03

534432054331050

532

10.1850

XLON

03/05/2022

15:15:03

534432054331051

300

10.1900

XLON

03/05/2022

15:15:12

534432054331138

406

10.1900

XLON

03/05/2022

15:15:12

534432054331139

376

10.1700

XLON

03/05/2022

15:15:48

534432054331381

26

10.1750

XLON

03/05/2022

15:15:48

534432054331385

283

10.1750

XLON

03/05/2022

15:15:48

534432054331382

300

10.1750

XLON

03/05/2022

15:15:48

534432054331384

458

10.1750

XLON

03/05/2022

15:15:48

534432054331383

1,365

10.1750

XLON

03/05/2022

15:15:48

534432054331368

459

10.1700

XLON

03/05/2022

15:16:12

534432054331553

208

10.1800

XLON

03/05/2022

15:17:48

534432054332022

300

10.1800

XLON

03/05/2022

15:17:48

534432054332020

300

10.1800

XLON

03/05/2022

15:17:48

534432054332023

573

10.1800

XLON

03/05/2022

15:17:48

534432054332021

573

10.1800

XLON

03/05/2022

15:17:48

534432054332025

574

10.1800

XLON

03/05/2022

15:17:48

534432054332019

574

10.1800

XLON

03/05/2022

15:17:48

534432054332024

288

10.1850

XLON

03/05/2022

15:18:57

534432054332329

300

10.1850

XLON

03/05/2022

15:18:57

534432054332326

573

10.1850

XLON

03/05/2022

15:18:57

534432054332327

574

10.1850

XLON

03/05/2022

15:18:57

534432054332328

300

10.1850

XLON

03/05/2022

15:19:02

534432054332340

480

10.1850

XLON

03/05/2022

15:19:02

534432054332339

520

10.1850

XLON

03/05/2022

15:19:02

534432054332342

573

10.1850

XLON

03/05/2022

15:19:02

534432054332341

17

10.1850

XLON

03/05/2022

15:19:42

534432054332550

343

10.1850

XLON

03/05/2022

15:19:42

534432054332549

243

10.1850

XLON

03/05/2022

15:19:48

534432054332570

574

10.1850

XLON

03/05/2022

15:19:48

534432054332571

300

10.1850

XLON

03/05/2022

15:19:57

534432054332590

300

10.1850

XLON

03/05/2022

15:20:30

534432054332725

422

10.1850

XLON

03/05/2022

15:20:30

534432054332727

573

10.1850

XLON

03/05/2022

15:20:30

534432054332726

440

10.1850

XLON

03/05/2022

15:20:35

534432054332744

300

10.1850

XLON

03/05/2022

15:21:11

534432054332958

530

10.1850

XLON

03/05/2022

15:21:11

534432054332959

37

10.1850

XLON

03/05/2022

15:21:16

534432054333005

300

10.1850

XLON

03/05/2022

15:21:16

534432054333003

574

10.1850

XLON

03/05/2022

15:21:16

534432054333004

385

10.1800

XLON

03/05/2022

15:22:09

534432054333169

952

10.1800

XLON

03/05/2022

15:22:09

534432054333170

1,655

10.1850

XLON

03/05/2022

15:22:30

534432054333370

180

10.1950

XLON

03/05/2022

15:23:32

534432054333602

574

10.1950

XLON

03/05/2022

15:23:32

534432054333601

36

10.1950

XLON

03/05/2022

15:23:39

534432054333646

300

10.1950

XLON

03/05/2022

15:23:39

534432054333644

716

10.1950

XLON

03/05/2022

15:23:39

534432054333645

26

10.1950

XLON

03/05/2022

15:23:48

534432054333680

164

10.1950

XLON

03/05/2022

15:23:48

534432054333677

300

10.1950

XLON

03/05/2022

15:23:48

534432054333676

574

10.1950

XLON

03/05/2022

15:23:48

534432054333678

716

10.1950

XLON

03/05/2022

15:23:48

534432054333679

469

10.1950

XLON

03/05/2022

15:24:33

534432054333980

716

10.1950

XLON

03/05/2022

15:24:33

534432054333979

120

10.1950

XLON

03/05/2022

15:24:38

534432054333997

300

10.1950

XLON

03/05/2022

15:24:38

534432054333996

300

10.2000

XLON

03/05/2022

15:25:14

534432054334183

480

10.2000

XLON

03/05/2022

15:25:14

534432054334185

716

10.2000

XLON

03/05/2022

15:25:14

534432054334184

277

10.1900

XLON

03/05/2022

15:26:24

534432054334523

477

10.1900

XLON

03/05/2022

15:26:24

534432054334521

826

10.1900

XLON

03/05/2022

15:26:24

534432054334522

330

10.2100

XLON

03/05/2022

15:26:57

534432054334705

300

10.2100

XLON

03/05/2022

15:27:03

534432054334744

413

10.2100

XLON

03/05/2022

15:27:03

534432054334745

550

10.2100

XLON

03/05/2022

15:27:03

534432054334743

305

10.2050

XLON

03/05/2022

15:27:40

534432054334923

460

10.2050

XLON

03/05/2022

15:27:40

534432054334920

1,195

10.2050

XLON

03/05/2022

15:27:40

534432054334921

52

10.2050

XLON

03/05/2022

15:27:54

534432054334967

574

10.2050

XLON

03/05/2022

15:27:54

534432054334969

716

10.2050

XLON

03/05/2022

15:27:54

534432054334968

364

10.2050

XLON

03/05/2022

15:27:59

534432054334986

1,353

10.2000

XLON

03/05/2022

15:28:40

534432054335149

399

10.2000

XLON

03/05/2022

15:28:41

534432054335150

300

10.2000

XLON

03/05/2022

15:29:16

534432054335452

483

10.2000

XLON

03/05/2022

15:29:16

534432054335454

537

10.2000

XLON

03/05/2022

15:29:16

534432054335453

81

10.2000

XLON

03/05/2022

15:30:15

534432054335671

300

10.2000

XLON

03/05/2022

15:30:15

534432054335667

320

10.2000

XLON

03/05/2022

15:30:15

534432054335670

537

10.2000

XLON

03/05/2022

15:30:15

534432054335669

574

10.2000

XLON

03/05/2022

15:30:15

534432054335668

281

10.1950

XLON

03/05/2022

15:30:32

534432054335775

300

10.1950

XLON

03/05/2022

15:30:32

534432054335772

537

10.1950

XLON

03/05/2022

15:30:32

534432054335773

574

10.1950

XLON

03/05/2022

15:30:32

534432054335774

128

10.1900

XLON

03/05/2022

15:31:12

534432054336007

1,515

10.1900

XLON

03/05/2022

15:31:12

534432054336006

5

10.2000

XLON

03/05/2022

15:32:37

534432054336427

300

10.2000

XLON

03/05/2022

15:32:37

534432054336425

574

10.2000

XLON

03/05/2022

15:32:37

534432054336426

300

10.2000

XLON

03/05/2022

15:32:42

534432054336434

529

10.2000

XLON

03/05/2022

15:32:42

534432054336436

574

10.2000

XLON

03/05/2022

15:32:42

534432054336435

64

10.2000

XLON

03/05/2022

15:32:47

534432054336470

327

10.2000

XLON

03/05/2022

15:32:47

534432054336472

574

10.2000

XLON

03/05/2022

15:32:47

534432054336471

353

10.1950

XLON

03/05/2022

15:33:18

534432054336622

537

10.1950

XLON

03/05/2022

15:33:18

534432054336623

574

10.1950

XLON

03/05/2022

15:33:18

534432054336624

15

10.1950

XLON

03/05/2022

15:33:59

534432054336730

574

10.1950

XLON

03/05/2022

15:33:59

534432054336729

136

10.2000

XLON

03/05/2022

15:34:54

534432054337254

448

10.2000

XLON

03/05/2022

15:34:54

534432054337252

537

10.2000

XLON

03/05/2022

15:34:54

534432054337253

583

10.2000

XLON

03/05/2022

15:34:54

534432054337251

1,655

10.2000

XLON

03/05/2022

15:35:42

534432054337455

994

10.2000

XLON

03/05/2022

15:35:45

534432054337481

110

10.2000

XLON

03/05/2022

15:36:35

534432054337690

1,545

10.2000

XLON

03/05/2022

15:36:38

534432054337692

537

10.1950

XLON

03/05/2022

15:37:31

534432054338013

574

10.1950

XLON

03/05/2022

15:37:31

534432054338012

753

10.1950

XLON

03/05/2022

15:37:31

534432054338014

320

10.1950

XLON

03/05/2022

15:37:54

534432054338134

1,450

10.1950

XLON

03/05/2022

15:37:54

534432054338131

400

10.1950

XLON

03/05/2022

15:38:38

534432054338379

937

10.1950

XLON

03/05/2022

15:38:38

534432054338380

218

10.1900

XLON

03/05/2022

15:38:52

534432054338504

300

10.1900

XLON

03/05/2022

15:38:52

534432054338502

600

10.1900

XLON

03/05/2022

15:38:52

534432054338503

682

10.1900

XLON

03/05/2022

15:38:52

534432054338505

341

10.1850

XLON

03/05/2022

15:40:21

534432054338874

385

10.1850

XLON

03/05/2022

15:40:38

534432054338981

96

10.1850

XLON

03/05/2022

15:40:39

534432054338998

256

10.1850

XLON

03/05/2022

15:40:39

534432054339003

321

10.1850

XLON

03/05/2022

15:40:39

534432054339002

370

10.1850

XLON

03/05/2022

15:40:39

534432054339001

537

10.1850

XLON

03/05/2022

15:40:39

534432054339000

833

10.1850

XLON

03/05/2022

15:40:39

534432054338999

11

10.1800

XLON

03/05/2022

15:41:00

534432054339097

189

10.1800

XLON

03/05/2022

15:41:00

534432054339093

202

10.1800

XLON

03/05/2022

15:41:00

534432054339096

214

10.1800

XLON

03/05/2022

15:41:00

534432054339095

227

10.1800

XLON

03/05/2022

15:41:00

534432054339092

231

10.1800

XLON

03/05/2022

15:41:00

534432054339094

537

10.1900

XLON

03/05/2022

15:41:22

534432054339234

78

10.1900

XLON

03/05/2022

15:41:33

534432054339258

300

10.1900

XLON

03/05/2022

15:41:33

534432054339257

115

10.1850

XLON

03/05/2022

15:41:40

534432054339280

1,246

10.1850

XLON

03/05/2022

15:41:40

534432054339279

560

10.1800

XLON

03/05/2022

15:43:11

534432054339788

1,063

10.1800

XLON

03/05/2022

15:43:11

534432054339787

1,441

10.1800

XLON

03/05/2022

15:43:11

534432054339792

199

10.1800

XLON

03/05/2022

15:43:12

534432054339795

248

10.1800

XLON

03/05/2022

15:43:12

534432054339796

300

10.1700

XLON

03/05/2022

15:44:07

534432054340061

505

10.1700

XLON

03/05/2022

15:44:07

534432054340063

574

10.1700

XLON

03/05/2022

15:44:07

534432054340062

42

10.1750

XLON

03/05/2022

15:44:28

534432054340136

300

10.1750

XLON

03/05/2022

15:44:28

534432054340135

574

10.1800

XLON

03/05/2022

15:45:15

534432054340337

954

10.1800

XLON

03/05/2022

15:45:15

534432054340338

193

10.1800

XLON

03/05/2022

15:45:36

534432054340400

537

10.1800

XLON

03/05/2022

15:45:36

534432054340398

750

10.1800

XLON

03/05/2022

15:45:36

534432054340399

332

10.1800

XLON

03/05/2022

15:45:44

534432054340444

300

10.1800

XLON

03/05/2022

15:46:41

534432054340643

536

10.1800

XLON

03/05/2022

15:46:41

534432054340644

26

10.1800

XLON

03/05/2022

15:46:46

534432054340665

99

10.1800

XLON

03/05/2022

15:46:46

534432054340664

207

10.1800

XLON

03/05/2022

15:46:46

534432054340663

465

10.1800

XLON

03/05/2022

15:46:46

534432054340662

300

10.1700

XLON

03/05/2022

15:46:49

534432054340684

340

10.1700

XLON

03/05/2022

15:46:49

534432054340686

537

10.1700

XLON

03/05/2022

15:46:49

534432054340685

1,304

10.1750

XLON

03/05/2022

15:46:49

534432054340678

496

10.1600

XLON

03/05/2022

15:47:58

534432054340905

224

10.1600

XLON

03/05/2022

15:48:22

534432054340995

257

10.1600

XLON

03/05/2022

15:48:22

534432054340993

300

10.1600

XLON

03/05/2022

15:48:22

534432054340994

337

10.1600

XLON

03/05/2022

15:48:22

534432054340992

574

10.1600

XLON

03/05/2022

15:48:22

534432054340991

1

10.1550

XLON

03/05/2022

15:48:55

534432054341166

243

10.1550

XLON

03/05/2022

15:48:55

534432054341165

300

10.1550

XLON

03/05/2022

15:48:55

534432054341162

537

10.1550

XLON

03/05/2022

15:48:55

534432054341164

574

10.1550

XLON

03/05/2022

15:48:55

534432054341163

300

10.1550

XLON

03/05/2022

15:49:54

534432054341390

506

10.1550

XLON

03/05/2022

15:49:54

534432054341391

230

10.1550

XLON

03/05/2022

15:50:10

534432054341540

574

10.1550

XLON

03/05/2022

15:50:10

534432054341539

36

10.1450

XLON

03/05/2022

15:50:55

534432054341720

228

10.1450

XLON

03/05/2022

15:50:55

534432054341721

282

10.1450

XLON

03/05/2022

15:50:55

534432054341718

1,094

10.1450

XLON

03/05/2022

15:50:55

534432054341719

194

10.1450

XLON

03/05/2022

15:51:42

534432054341953

202

10.1450

XLON

03/05/2022

15:51:42

534432054341960

300

10.1450

XLON

03/05/2022

15:51:42

534432054341959

537

10.1450

XLON

03/05/2022

15:51:42

534432054341958

574

10.1450

XLON

03/05/2022

15:51:42

534432054341957

1,461

10.1450

XLON

03/05/2022

15:51:42

534432054341954

104

10.1500

XLON

03/05/2022

15:51:42

534432054341961

478

10.1300

XLON

03/05/2022

15:52:35

534432054342231

1,655

10.1300

XLON

03/05/2022

15:52:35

534432054342230

210

10.1300

XLON

03/05/2022

15:53:24

534432054342515

228

10.1300

XLON

03/05/2022

15:53:30

534432054342535

186

10.1350

XLON

03/05/2022

15:54:00

534432054342703

250

10.1350

XLON

03/05/2022

15:54:00

534432054342701

259

10.1350

XLON

03/05/2022

15:54:00

534432054342704

537

10.1350

XLON

03/05/2022

15:54:00

534432054342702

365

10.1350

XLON

03/05/2022

15:54:12

534432054342815

740

10.1350

XLON

03/05/2022

15:54:12

534432054342814

208

10.1400

XLON

03/05/2022

15:57:36

534432054343743

300

10.1400

XLON

03/05/2022

15:57:36

534432054343744

537

10.1400

XLON

03/05/2022

15:57:36

534432054343740

574

10.1400

XLON

03/05/2022

15:57:36

534432054343741

900

10.1400

XLON

03/05/2022

15:57:36

534432054343742

1,655

10.1350

XLON

03/05/2022

15:57:37

534432054343745

330

10.1300

XLON

03/05/2022

15:57:47

534432054343802

525

10.1300

XLON

03/05/2022

15:57:51

534432054343811

316

10.1300

XLON

03/05/2022

15:58:00

534432054343855

350

10.1300

XLON

03/05/2022

15:58:00

534432054343853

408

10.1300

XLON

03/05/2022

15:58:00

534432054343856

537

10.1300

XLON

03/05/2022

15:58:00

534432054343852

574

10.1300

XLON

03/05/2022

15:58:00

534432054343854

800

10.1300

XLON

03/05/2022

15:58:00

534432054343851

251

10.1250

XLON

03/05/2022

15:58:08

534432054343906

537

10.1350

XLON

03/05/2022

15:58:46

534432054344044

574

10.1350

XLON

03/05/2022

15:58:46

534432054344043

350

10.1450

XLON

03/05/2022

15:58:51

534432054344129

395

10.1450

XLON

03/05/2022

15:58:51

534432054344130

300

10.1400

XLON

03/05/2022

15:59:18

534432054344229

462

10.1400

XLON

03/05/2022

15:59:18

534432054344231

537

10.1400

XLON

03/05/2022

15:59:18

534432054344230

6

10.1350

XLON

03/05/2022

15:59:23

534432054344257

16

10.1350

XLON

03/05/2022

15:59:48

534432054344326

329

10.1350

XLON

03/05/2022

15:59:48

534432054344325

111

10.1350

XLON

03/05/2022

15:59:53

534432054344355

238

10.1350

XLON

03/05/2022

15:59:53

534432054344351

300

10.1350

XLON

03/05/2022

15:59:53

534432054344354

324

10.1350

XLON

03/05/2022

15:59:53

534432054344353

537

10.1350

XLON

03/05/2022

15:59:53

534432054344352

574

10.1350

XLON

03/05/2022

15:59:53

534432054344350

183

10.1300

XLON

03/05/2022

16:00:31

534432054344616

300

10.1300

XLON

03/05/2022

16:00:31

534432054344614

537

10.1300

XLON

03/05/2022

16:00:31

534432054344615

173

10.1350

XLON

03/05/2022

16:02:07

534432054345098

300

10.1350

XLON

03/05/2022

16:02:07

534432054345095

537

10.1350

XLON

03/05/2022

16:02:07

534432054345096

574

10.1350

XLON

03/05/2022

16:02:07

534432054345097

300

10.1350

XLON

03/05/2022

16:02:30

534432054345209

348

10.1350

XLON

03/05/2022

16:02:30

534432054345212

537

10.1350

XLON

03/05/2022

16:02:30

534432054345210

574

10.1350

XLON

03/05/2022

16:02:30

534432054345211

229

10.1350

XLON

03/05/2022

16:03:02

534432054345399

1,408

10.1350

XLON

03/05/2022

16:03:03

534432054345407

198

10.1350

XLON

03/05/2022

16:03:39

534432054345542

574

10.1350

XLON

03/05/2022

16:03:39

534432054345540

867

10.1350

XLON

03/05/2022

16:03:39

534432054345541

1,652

10.1350

XLON

03/05/2022

16:03:44

534432054345582

1,636

10.1400

XLON

03/05/2022

16:04:25

534432054345782

192

10.1450

XLON

03/05/2022

16:04:47

534432054345886

313

10.1450

XLON

03/05/2022

16:04:47

534432054345883

537

10.1450

XLON

03/05/2022

16:04:47

534432054345885

574

10.1450

XLON

03/05/2022

16:04:47

534432054345884

395

10.1400

XLON

03/05/2022

16:04:52

534432054345903

1,329

10.1450

XLON

03/05/2022

16:05:29

534432054346137

6

10.1500

XLON

03/05/2022

16:06:24

534432054346438

157

10.1550

XLON

03/05/2022

16:06:48

534432054346507

159

10.1550

XLON

03/05/2022

16:06:48

534432054346508

300

10.1550

XLON

03/05/2022

16:06:48

534432054346513

368

10.1550

XLON

03/05/2022

16:06:48

534432054346511

537

10.1550

XLON

03/05/2022

16:06:48

534432054346510

574

10.1550

XLON

03/05/2022

16:06:48

534432054346512

1,006

10.1550

XLON

03/05/2022

16:06:48

534432054346509

131

10.1550

XLON

03/05/2022

16:06:53

534432054346537

300

10.1550

XLON

03/05/2022

16:06:53

534432054346536

196

10.1550

XLON

03/05/2022

16:07:19

534432054346706

247

10.1550

XLON

03/05/2022

16:07:19

534432054346707

303

10.1550

XLON

03/05/2022

16:07:19

534432054346705

406

10.1550

XLON

03/05/2022

16:07:19

534432054346703

574

10.1550

XLON

03/05/2022

16:07:19

534432054346704

222

10.1600

XLON

03/05/2022

16:08:26

534432054347094

360

10.1600

XLON

03/05/2022

16:08:26

534432054347093

21

10.1650

XLON

03/05/2022

16:08:51

534432054347165

39

10.1650

XLON

03/05/2022

16:08:51

534432054347164

99

10.1650

XLON

03/05/2022

16:08:51

534432054347168

281

10.1650

XLON

03/05/2022

16:08:51

534432054347163

300

10.1650

XLON

03/05/2022

16:08:51

534432054347162

317

10.1650

XLON

03/05/2022

16:08:51

534432054347169

324

10.1650

XLON

03/05/2022

16:08:51

534432054347166

355

10.1650

XLON

03/05/2022

16:08:51

534432054347167

408

10.1650

XLON

03/05/2022

16:08:51

534432054347160

537

10.1650

XLON

03/05/2022

16:08:51

534432054347161

33

10.1650

XLON

03/05/2022

16:09:13

534432054347234

106

10.1650

XLON

03/05/2022

16:09:13

534432054347233

271

10.1650

XLON

03/05/2022

16:09:13

534432054347238

300

10.1650

XLON

03/05/2022

16:09:13

534432054347235

379

10.1650

XLON

03/05/2022

16:09:13

534432054347237

574

10.1650

XLON

03/05/2022

16:09:13

534432054347236

1,361

10.1650

XLON

03/05/2022

16:09:57

534432054347410

10

10.1650

XLON

03/05/2022

16:10:52

534432054347674

192

10.1650

XLON

03/05/2022

16:10:52

534432054347675

529

10.1650

XLON

03/05/2022

16:10:52

534432054347676

47

10.1650

XLON

03/05/2022

16:10:57

534432054347720

537

10.1650

XLON

03/05/2022

16:10:57

534432054347718

574

10.1650

XLON

03/05/2022

16:10:57

534432054347719

372

10.1600

XLON

03/05/2022

16:11:03

534432054347747

1,087

10.1600

XLON

03/05/2022

16:11:03

534432054347748

11

10.1500

XLON

03/05/2022

16:11:54

534432054348167

318

10.1500

XLON

03/05/2022

16:12:59

534432054348427

1,337

10.1500

XLON

03/05/2022

16:12:59

534432054348428

332

10.1500

XLON

03/05/2022

16:13:08

534432054348484

1,272

10.1500

XLON

03/05/2022

16:13:24

534432054348540

258

10.1500

XLON

03/05/2022

16:13:45

534432054348607

300

10.1500

XLON

03/05/2022

16:13:45

534432054348604

537

10.1500

XLON

03/05/2022

16:13:45

534432054348606

574

10.1500

XLON

03/05/2022

16:13:45

534432054348605

273

10.1500

XLON

03/05/2022

16:15:03

534432054349053

1,382

10.1500

XLON

03/05/2022

16:15:03

534432054349058

210

10.1500

XLON

03/05/2022

16:15:07

534432054349100

300

10.1500

XLON

03/05/2022

16:15:07

534432054349099

52

10.1500

XLON

03/05/2022

16:15:12

534432054349135

300

10.1500

XLON

03/05/2022

16:15:12

534432054349138

537

10.1500

XLON

03/05/2022

16:15:12

534432054349136

574

10.1500

XLON

03/05/2022

16:15:12

534432054349137

537

10.1500

XLON

03/05/2022

16:15:17

534432054349155

43

10.1500

XLON

03/05/2022

16:15:22

534432054349192

241

10.1500

XLON

03/05/2022

16:15:22

534432054349193

372

10.1500

XLON

03/05/2022

16:15:22

534432054349194

403

10.1500

XLON

03/05/2022

16:15:22

534432054349195

28

10.1500

XLON

03/05/2022

16:15:40

534432054349284

41

10.1500

XLON

03/05/2022

16:15:40

534432054349283

143

10.1500

XLON

03/05/2022

16:15:40

534432054349286

300

10.1500

XLON

03/05/2022

16:15:40

534432054349281

537

10.1500

XLON

03/05/2022

16:15:40

534432054349285

548

10.1500

XLON

03/05/2022

16:15:40

534432054349282

1,431

10.1500

XLON

03/05/2022

16:16:27

534432054349517

211

10.1500

XLON

03/05/2022

16:17:11

534432054349755

80

10.1500

XLON

03/05/2022

16:17:17

534432054349799

382

10.1500

XLON

03/05/2022

16:17:17

534432054349796

537

10.1500

XLON

03/05/2022

16:17:17

534432054349798

600

10.1500

XLON

03/05/2022

16:17:17

534432054349797

28

10.1500

XLON

03/05/2022

16:17:48

534432054349964

46

10.1500

XLON

03/05/2022

16:17:58

534432054350010

368

10.1500

XLON

03/05/2022

16:17:58

534432054350007

537

10.1500

XLON

03/05/2022

16:17:58

534432054350009

574

10.1500

XLON

03/05/2022

16:17:58

534432054350008

1,655

10.1500

XLON

03/05/2022

16:19:13

534432054350320

1,655

10.1500

XLON

03/05/2022

16:19:13

534432054350322

498

10.1550

XLON

03/05/2022

16:19:13

534432054350314

208

10.1450

XLON

03/05/2022

16:19:22

534432054350378

209

10.1450

XLON

03/05/2022

16:19:22

534432054350377

934

10.1450

XLON

03/05/2022

16:19:22

534432054350376

92

10.1500

XLON

03/05/2022

16:20:09

534432054350606

300

10.1500

XLON

03/05/2022

16:20:09

534432054350604

537

10.1500

XLON

03/05/2022

16:20:09

534432054350605

560

10.1500

XLON

03/05/2022

16:20:09

534432054350607

1,543

10.1500

XLON

03/05/2022

16:20:56

534432054350849

45

10.1550

XLON

03/05/2022

16:21:23

534432054351042

72

10.1550

XLON

03/05/2022

16:21:30

534432054351101

223

10.1550

XLON

03/05/2022

16:21:30

534432054351099

276

10.1550

XLON

03/05/2022

16:21:30

534432054351102

1,070

10.1550

XLON

03/05/2022

16:21:30

534432054351100

1

10.1600

XLON

03/05/2022

16:22:07

534432054351183

67

10.1600

XLON

03/05/2022

16:22:12

534432054351204

229

10.1600

XLON

03/05/2022

16:22:12

534432054351203

320

10.1600

XLON

03/05/2022

16:22:12

534432054351200

537

10.1600

XLON

03/05/2022

16:22:12

534432054351202

574

10.1600

XLON

03/05/2022

16:22:12

534432054351201

300

10.1600

XLON

03/05/2022

16:22:22

534432054351243

399

10.1600

XLON

03/05/2022

16:22:22

534432054351244

537

10.1600

XLON

03/05/2022

16:22:22

534432054351241

574

10.1600

XLON

03/05/2022

16:22:22

534432054351242

99

10.1550

XLON

03/05/2022

16:22:57

534432054351388

180

10.1550

XLON

03/05/2022

16:22:57

534432054351385

182

10.1550

XLON

03/05/2022

16:22:57

534432054351387

202

10.1550

XLON

03/05/2022

16:22:57

534432054351386

280

10.1550

XLON

03/05/2022

16:22:57

534432054351389

537

10.1550

XLON

03/05/2022

16:22:57

534432054351390

340

10.1550

XLON

03/05/2022

16:23:52

534432054351804

537

10.1550

XLON

03/05/2022

16:23:52

534432054351805

574

10.1550

XLON

03/05/2022

16:23:52

534432054351803

213

10.1550

XLON

03/05/2022

16:24:27

534432054352034

283

10.1550

XLON

03/05/2022

16:24:27

534432054352033

387

10.1550

XLON

03/05/2022

16:24:32

534432054352061

472

10.1550

XLON

03/05/2022

16:24:32

534432054352062

1,655

10.1600

XLON

03/05/2022

16:25:10

534432054352410

76

10.1600

XLON

03/05/2022

16:25:12

534432054352431

300

10.1650

XLON

03/05/2022

16:25:17

534432054352466

363

10.1650

XLON

03/05/2022

16:25:17

534432054352467

1,655

10.1600

XLON

03/05/2022

16:25:18

534432054352476

1,339

10.1600

XLON

03/05/2022

16:26:11

534432054352962

344

10.1550

XLON

03/05/2022

16:26:49

534432054353114

14

10.1600

XLON

03/05/2022

16:26:52

534432054353151

300

10.1600

XLON

03/05/2022

16:26:52

534432054353149

480

10.1600

XLON

03/05/2022

16:26:52

534432054353150

574

10.1600

XLON

03/05/2022

16:26:52

534432054353148

393

10.1550

XLON

03/05/2022

16:27:06

534432054353262

1,218

10.1550

XLON

03/05/2022

16:27:06

534432054353263

147

10.1500

XLON

03/05/2022

16:27:47

534432054353682

537

10.1500

XLON

03/05/2022

16:27:47

534432054353681

574

10.1500

XLON

03/05/2022

16:27:47

534432054353680

347

10.1450

XLON

03/05/2022

16:27:49

534432054353736

124

10.1450

XLON

03/05/2022

16:28:19

534432054353937

287

10.1450

XLON

03/05/2022

16:28:19

534432054353935

300

10.1450

XLON

03/05/2022

16:28:19

534432054353934

335

10.1450

XLON

03/05/2022

16:28:19

534432054353936

13

10.1450

XLON

03/05/2022

16:28:24

534432054353991

32

10.1450

XLON

03/05/2022

16:28:24

534432054353992

182

10.1450

XLON

03/05/2022

16:28:24

534432054353994

602

10.1450

XLON

03/05/2022

16:28:24

534432054353993

1

10.1400

XLON

03/05/2022

16:29:03

534432054354272

4

10.1400

XLON

03/05/2022

16:29:03

534432054354271

50

10.1400

XLON

03/05/2022

16:29:03

534432054354274

67

10.1400

XLON

03/05/2022

16:29:03

534432054354270

109

10.1400

XLON

03/05/2022

16:29:03

534432054354266

300

10.1400

XLON

03/05/2022

16:29:03

534432054354267

330

10.1400

XLON

03/05/2022

16:29:03

534432054354273

340

10.1400

XLON

03/05/2022

16:29:03

534432054354268

7

10.1400

XLON

03/05/2022

16:29:04

534432054354295

19

10.1400

XLON

03/05/2022

16:29:04

534432054354297

237

10.1400

XLON

03/05/2022

16:29:04

534432054354294

350

10.1400

XLON

03/05/2022

16:29:22

534432054354433

591

10.1400

XLON

03/05/2022

16:29:22

534432054354425

317

10.1400

XLON

03/05/2022

16:29:23

534432054354434

331

10.1400

XLON

03/05/2022

16:29:23

534432054354453

336

10.1400

XLON

03/05/2022

16:29:23

534432054354456

385

10.1400

XLON

03/05/2022

16:29:23

534432054354455

955

10.1450

XLON

03/05/2022

16:29:47

534432054354650

 

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
 
 
POSBKNBBFBKDQPK

Companies

WPP (WPP)
UK 100

Latest directors dealings