Information  X 
Enter a valid email address

WPP PLC (WPP)

  Print          Annual reports

Wednesday 05 May, 2021

WPP PLC

Transaction in Own Shares

RNS Number : 6916X
WPP PLC
05 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




05/05/2021










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






The Company announces that on 05/05/2021 it has purchased a total of 361,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

257,153

27,791

55,975

20,081

Highest price paid (per ordinary share)

10.005

10.005

10.005

10.005

Lowest price paid (per ordinary share)

9.694

9.722

9.746

9.722

Volume weighted average price paid (per ordinary share)

9.8637

9.8615

9.8747

9.8413












The purchases form part of the Company's share buyback programme announced on 11th March 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,280,889,642 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,210,399,689 ordinary shares.



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


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


LEI number of WPP plc: 549300LSGBXPYHXGDT93












Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

252

9.732

BATE

05/05/2021

07:03:31

00264329358EXPA1

303

9.746

BATE

05/05/2021

07:06:44

00264330209EXPA1

257

9.722

BATE

05/05/2021

07:17:58

00264332933EXPA1

127

9.722

BATE

05/05/2021

07:17:58

00264332935EXPA1

71

9.770

BATE

05/05/2021

07:36:58

00264338840EXPA1

98

9.800

BATE

05/05/2021

07:50:50

00264344559EXPA1

330

9.800

BATE

05/05/2021

07:50:57

00264344606EXPA1

120

9.820

BATE

05/05/2021

08:27:16

00264357403EXPA1

442

9.804

BATE

05/05/2021

08:52:32

00264365957EXPA1

96

9.804

BATE

05/05/2021

09:07:08

00264370557EXPA1

319

9.812

BATE

05/05/2021

09:16:41

00264373315EXPA1

100

9.824

BATE

05/05/2021

09:26:35

00264376549EXPA1

15

9.812

BATE

05/05/2021

09:31:49

00264378370EXPA1

288

9.812

BATE

05/05/2021

09:31:49

00264378372EXPA1

1743

9.822

BATE

05/05/2021

09:33:53

00264379076EXPA1

748

9.814

BATE

05/05/2021

09:38:08

00264380542EXPA1

88

9.818

BATE

05/05/2021

09:41:30

00264381647EXPA1

791

9.818

BATE

05/05/2021

09:47:27

00264383628EXPA1

233

9.812

BATE

05/05/2021

10:33:44

00264395251EXPA1

588

9.812

BATE

05/05/2021

10:33:44

00264395252EXPA1

909

9.812

BATE

05/05/2021

10:33:44

00264395254EXPA1

100

9.816

BATE

05/05/2021

10:36:20

00264395923EXPA1

203

9.798

BATE

05/05/2021

10:50:29

00264398895EXPA1

146

9.800

BATE

05/05/2021

10:53:14

00264399514EXPA1

46

9.800

BATE

05/05/2021

10:53:14

00264399516EXPA1

106

9.796

BATE

05/05/2021

10:59:54

00264401063EXPA1

312

9.812

BATE

05/05/2021

11:14:07

00264404205EXPA1

100

9.812

BATE

05/05/2021

11:14:07

00264404206EXPA1

887

9.824

BATE

05/05/2021

11:42:55

00264410356EXPA1

414

9.824

BATE

05/05/2021

11:42:55

00264410358EXPA1

505

9.824

BATE

05/05/2021

11:50:12

00264411868EXPA1

36

9.850

BATE

05/05/2021

12:05:06

00264416197EXPA1

228

9.850

BATE

05/05/2021

12:05:06

00264416198EXPA1

25

9.862

BATE

05/05/2021

12:13:50

00264418681EXPA1

183

9.872

BATE

05/05/2021

12:17:52

00264419864EXPA1

74

9.872

BATE

05/05/2021

12:17:52

00264419866EXPA1

444

9.852

BATE

05/05/2021

12:36:57

00264425803EXPA1

4

9.854

BATE

05/05/2021

12:38:05

00264426149EXPA1

16

9.866

BATE

05/05/2021

12:44:46

00264428468EXPA1

187

9.850

BATE

05/05/2021

12:52:00

00264431113EXPA1

152

9.858

BATE

05/05/2021

13:11:30

00264438063EXPA1

52

9.858

BATE

05/05/2021

13:11:30

00264438064EXPA1

289

9.858

BATE

05/05/2021

13:11:30

00264438065EXPA1

700

9.858

BATE

05/05/2021

13:11:30

00264438066EXPA1

384

9.858

BATE

05/05/2021

13:11:30

00264438067EXPA1

132

9.858

BATE

05/05/2021

13:11:30

00264438068EXPA1

161

9.858

BATE

05/05/2021

13:11:30

00264438069EXPA1

178

9.860

BATE

05/05/2021

13:15:43

00264439465EXPA1

73

9.860

BATE

05/05/2021

13:15:43

00264439467EXPA1

467

9.868

BATE

05/05/2021

13:27:21

00264444327EXPA1

391

9.868

BATE

05/05/2021

13:27:21

00264444330EXPA1

71

9.872

BATE

05/05/2021

13:28:48

00264445115EXPA1

110

9.872

BATE

05/05/2021

13:28:48

00264445117EXPA1

100

9.872

BATE

05/05/2021

13:28:48

00264445118EXPA1

90

9.872

BATE

05/05/2021

13:28:48

00264445119EXPA1

259

9.872

BATE

05/05/2021

13:28:48

00264445120EXPA1

163

9.872

BATE

05/05/2021

13:28:48

00264445121EXPA1

145

9.872

BATE

05/05/2021

13:28:48

00264445122EXPA1

145

9.872

BATE

05/05/2021

13:28:48

00264445123EXPA1

145

9.872

BATE

05/05/2021

13:28:48

00264445124EXPA1

734

9.872

BATE

05/05/2021

13:28:48

00264445128EXPA1

109

9.870

BATE

05/05/2021

13:30:35

00264446261EXPA1

621

9.870

BATE

05/05/2021

13:30:35

00264446262EXPA1

968

9.870

BATE

05/05/2021

13:30:35

00264446263EXPA1

337

9.864

BATE

05/05/2021

13:32:10

00264447507EXPA1

1056

9.870

BATE

05/05/2021

13:35:13

00264449662EXPA1

110

9.870

BATE

05/05/2021

13:35:13

00264449665EXPA1

257

9.872

BATE

05/05/2021

13:36:24

00264450689EXPA1

301

9.876

BATE

05/05/2021

13:39:49

00264452960EXPA1

93

9.868

BATE

05/05/2021

13:40:30

00264453394EXPA1

100

9.868

BATE

05/05/2021

13:40:30

00264453396EXPA1

316

9.866

BATE

05/05/2021

13:42:18

00264454449EXPA1

461

9.886

BATE

05/05/2021

13:46:49

00264457266EXPA1

340

9.884

BATE

05/05/2021

13:48:30

00264458307EXPA1

122

9.882

BATE

05/05/2021

13:49:50

00264459294EXPA1

193

9.882

BATE

05/05/2021

13:49:50

00264459297EXPA1

189

9.890

BATE

05/05/2021

13:51:30

00264460494EXPA1

923

9.890

BATE

05/05/2021

13:51:30

00264460495EXPA1

241

9.916

BATE

05/05/2021

14:11:14

00264472981EXPA1

21

9.916

BATE

05/05/2021

14:11:14

00264472987EXPA1

222

9.922

BATE

05/05/2021

14:16:19

00264475895EXPA1

546

9.926

BATE

05/05/2021

14:17:03

00264476223EXPA1

90

9.926

BATE

05/05/2021

14:17:03

00264476224EXPA1

59

9.926

BATE

05/05/2021

14:17:03

00264476225EXPA1

95

9.934

BATE

05/05/2021

14:21:15

00264478869EXPA1

69

9.920

BATE

05/05/2021

14:28:12

00264483228EXPA1

57

9.920

BATE

05/05/2021

14:28:12

00264483229EXPA1

11

9.920

BATE

05/05/2021

14:28:12

00264483232EXPA1

113

9.932

BATE

05/05/2021

14:30:54

00264484653EXPA1

207

9.932

BATE

05/05/2021

14:30:54

00264484654EXPA1

269

9.944

BATE

05/05/2021

14:51:36

00264497822EXPA1

8

10.005

BATE

05/05/2021

15:18:22

00264518670EXPA1

53

10.005

BATE

05/05/2021

15:18:22

00264518673EXPA1

68

10.005

BATE

05/05/2021

15:19:01

00264519204EXPA1

71

10.005

BATE

05/05/2021

15:19:13

00264519470EXPA1

637

10.005

BATE

05/05/2021

15:19:16

00264519532EXPA1

416

10.005

BATE

05/05/2021

15:19:16

00264519534EXPA1

94

10.005

BATE

05/05/2021

15:19:22

00264519666EXPA1

251

10.005

BATE

05/05/2021

15:19:22

00264519667EXPA1

9

9.994

BATE

05/05/2021

15:21:44

00264522025EXPA1

13

9.994

BATE

05/05/2021

15:21:44

00264522027EXPA1

403

9.994

BATE

05/05/2021

15:21:59

00264522239EXPA1

100

9.994

BATE

05/05/2021

15:22:50

00264524162EXPA1

60

10.000

BATE

05/05/2021

15:23:59

00264525764EXPA1

81

10.000

BATE

05/05/2021

15:23:59

00264525765EXPA1

156

10.000

BATE

05/05/2021

15:23:59

00264525766EXPA1

118

9.746

CHIX

05/05/2021

07:06:44

00264330210EXPA1

209

9.746

CHIX

05/05/2021

07:06:44

00264330211EXPA1

700

9.750

CHIX

05/05/2021

07:07:16

00264330339EXPA1

700

9.750

CHIX

05/05/2021

07:07:16

00264330340EXPA1

50

9.750

CHIX

05/05/2021

07:07:16

00264330341EXPA1

276

9.770

CHIX

05/05/2021

07:36:58

00264338839EXPA1

459

9.774

CHIX

05/05/2021

07:37:37

00264339042EXPA1

170

9.784

CHIX

05/05/2021

07:46:23

00264342701EXPA1

459

9.790

CHIX

05/05/2021

07:46:53

00264342961EXPA1

293

9.780

CHIX

05/05/2021

08:09:04

00264351354EXPA1

300

9.800

CHIX

05/05/2021

08:16:26

00264353905EXPA1

400

9.800

CHIX

05/05/2021

08:16:26

00264353907EXPA1

85

9.822

CHIX

05/05/2021

08:23:13

00264355938EXPA1

289

9.822

CHIX

05/05/2021

08:23:13

00264355939EXPA1

270

9.822

CHIX

05/05/2021

08:24:40

00264356335EXPA1

121

9.810

CHIX

05/05/2021

08:43:55

00264363006EXPA1

105

9.810

CHIX

05/05/2021

08:43:55

00264363007EXPA1

110

9.810

CHIX

05/05/2021

08:43:55

00264363009EXPA1

181

9.810

CHIX

05/05/2021

08:43:55

00264363011EXPA1

123

9.812

CHIX

05/05/2021

08:45:24

00264363604EXPA1

50

9.812

CHIX

05/05/2021

08:45:24

00264363605EXPA1

123

9.812

CHIX

05/05/2021

08:45:24

00264363606EXPA1

123

9.812

CHIX

05/05/2021

08:45:25

00264363607EXPA1

57

9.812

CHIX

05/05/2021

08:45:29

00264363636EXPA1

600

9.812

CHIX

05/05/2021

08:45:29

00264363638EXPA1

529

9.812

CHIX

05/05/2021

08:45:29

00264363639EXPA1

912

9.804

CHIX

05/05/2021

08:52:32

00264365958EXPA1

438

9.806

CHIX

05/05/2021

09:05:02

00264369926EXPA1

385

9.824

CHIX

05/05/2021

09:26:35

00264376550EXPA1

100

9.824

CHIX

05/05/2021

09:26:35

00264376553EXPA1

388

9.824

CHIX

05/05/2021

09:26:43

00264376632EXPA1

89

9.824

CHIX

05/05/2021

09:26:43

00264376633EXPA1

280

9.812

CHIX

05/05/2021

09:31:49

00264378371EXPA1

111

9.812

CHIX

05/05/2021

09:31:49

00264378373EXPA1

85

9.812

CHIX

05/05/2021

09:31:49

00264378374EXPA1

100

9.812

CHIX

05/05/2021

09:31:49

00264378375EXPA1

501

9.818

CHIX

05/05/2021

09:41:30

00264381638EXPA1

66

9.818

CHIX

05/05/2021

09:41:30

00264381640EXPA1

88

9.818

CHIX

05/05/2021

09:41:30

00264381645EXPA1

29

9.818

CHIX

05/05/2021

09:41:30

00264381646EXPA1

103

9.818

CHIX

05/05/2021

09:47:27

00264383627EXPA1

45

9.806

CHIX

05/05/2021

10:03:14

00264387827EXPA1

362

9.806

CHIX

05/05/2021

10:03:14

00264387838EXPA1

213

9.790

CHIX

05/05/2021

10:10:47

00264389828EXPA1

172

9.796

CHIX

05/05/2021

10:18:04

00264391735EXPA1

37

9.810

CHIX

05/05/2021

10:23:39

00264393216EXPA1

474

9.810

CHIX

05/05/2021

10:23:39

00264393217EXPA1

21

9.810

CHIX

05/05/2021

10:23:39

00264393219EXPA1

187

9.812

CHIX

05/05/2021

10:29:33

00264394497EXPA1

265

9.804

CHIX

05/05/2021

10:44:14

00264397592EXPA1

63

9.806

CHIX

05/05/2021

10:44:18

00264397619EXPA1

373

9.806

CHIX

05/05/2021

10:44:18

00264397620EXPA1

159

9.806

CHIX

05/05/2021

10:44:18

00264397624EXPA1

588

9.798

CHIX

05/05/2021

10:50:29

00264398894EXPA1

424

9.796

CHIX

05/05/2021

10:59:54

00264401064EXPA1

796

9.796

CHIX

05/05/2021

11:05:35

00264402396EXPA1

363

9.798

CHIX

05/05/2021

11:05:47

00264402446EXPA1

96

9.808

CHIX

05/05/2021

11:07:58

00264402961EXPA1

260

9.808

CHIX

05/05/2021

11:07:58

00264402964EXPA1

360

9.814

CHIX

05/05/2021

11:11:03

00264403687EXPA1

117

9.812

CHIX

05/05/2021

11:14:07

00264404202EXPA1

55

9.812

CHIX

05/05/2021

11:14:07

00264404204EXPA1

212

9.814

CHIX

05/05/2021

11:17:42

00264405030EXPA1

322

9.814

CHIX

05/05/2021

11:17:42

00264405031EXPA1

441

9.814

CHIX

05/05/2021

11:27:38

00264406939EXPA1

212

9.834

CHIX

05/05/2021

11:38:07

00264409309EXPA1

600

9.834

CHIX

05/05/2021

11:38:07

00264409310EXPA1

635

9.834

CHIX

05/05/2021

11:38:07

00264409311EXPA1

87

9.824

CHIX

05/05/2021

11:42:55

00264410357EXPA1

300

9.830

CHIX

05/05/2021

11:47:14

00264411178EXPA1

700

9.830

CHIX

05/05/2021

11:47:14

00264411179EXPA1

118

9.824

CHIX

05/05/2021

11:50:12

00264411869EXPA1

19

9.824

CHIX

05/05/2021

11:53:51

00264412551EXPA1

16

9.824

CHIX

05/05/2021

11:53:51

00264412555EXPA1

509

9.830

CHIX

05/05/2021

11:58:48

00264413874EXPA1

443

9.854

CHIX

05/05/2021

12:05:02

00264416162EXPA1

15

9.858

CHIX

05/05/2021

12:07:18

00264416882EXPA1

47

9.868

CHIX

05/05/2021

12:14:50

00264418909EXPA1

417

9.868

CHIX

05/05/2021

12:14:50

00264418910EXPA1

183

9.872

CHIX

05/05/2021

12:17:52

00264419862EXPA1

96

9.872

CHIX

05/05/2021

12:17:52

00264419865EXPA1

479

9.876

CHIX

05/05/2021

12:23:30

00264421542EXPA1

511

9.858

CHIX

05/05/2021

12:32:41

00264424187EXPA1

9

9.858

CHIX

05/05/2021

12:32:41

00264424188EXPA1

85

9.854

CHIX

05/05/2021

12:34:17

00264424794EXPA1

269

9.854

CHIX

05/05/2021

12:34:17

00264424795EXPA1

5

9.854

CHIX

05/05/2021

12:38:05

00264426142EXPA1

662

9.854

CHIX

05/05/2021

12:38:05

00264426143EXPA1

33

9.854

CHIX

05/05/2021

12:38:05

00264426144EXPA1

416

9.854

CHIX

05/05/2021

12:38:05

00264426145EXPA1

19

9.870

CHIX

05/05/2021

12:40:31

00264426997EXPA1

23

9.870

CHIX

05/05/2021

12:40:31

00264426998EXPA1

1504

9.870

CHIX

05/05/2021

12:40:31

00264427002EXPA1

14

9.850

CHIX

05/05/2021

12:52:00

00264431115EXPA1

164

9.850

CHIX

05/05/2021

12:52:00

00264431117EXPA1

60

9.850

CHIX

05/05/2021

12:52:00

00264431118EXPA1

14

9.854

CHIX

05/05/2021

12:54:47

00264432027EXPA1

385

9.854

CHIX

05/05/2021

12:54:47

00264432028EXPA1

186

9.854

CHIX

05/05/2021

12:54:47

00264432029EXPA1

127

9.854

CHIX

05/05/2021

12:54:54

00264432068EXPA1

500

9.854

CHIX

05/05/2021

12:54:54

00264432069EXPA1

505

9.854

CHIX

05/05/2021

12:54:54

00264432070EXPA1

51

9.854

CHIX

05/05/2021

13:05:46

00264436004EXPA1

122

9.854

CHIX

05/05/2021

13:05:46

00264436005EXPA1

104

9.854

CHIX

05/05/2021

13:05:50

00264436035EXPA1

306

9.854

CHIX

05/05/2021

13:05:50

00264436036EXPA1

19

9.858

CHIX

05/05/2021

13:08:35

00264437131EXPA1

75

9.858

CHIX

05/05/2021

13:08:47

00264437181EXPA1

442

9.858

CHIX

05/05/2021

13:08:47

00264437182EXPA1

22

9.856

CHIX

05/05/2021

13:14:22

00264438946EXPA1

68

9.860

CHIX

05/05/2021

13:15:43

00264439466EXPA1

51

9.860

CHIX

05/05/2021

13:15:50

00264439517EXPA1

382

9.860

CHIX

05/05/2021

13:15:50

00264439519EXPA1

481

9.854

CHIX

05/05/2021

13:19:00

00264440743EXPA1

15

9.854

CHIX

05/05/2021

13:21:24

00264441659EXPA1

1918

9.854

CHIX

05/05/2021

13:21:24

00264441660EXPA1

436

9.868

CHIX

05/05/2021

13:27:21

00264444324EXPA1

74

9.868

CHIX

05/05/2021

13:27:21

00264444326EXPA1

59

9.868

CHIX

05/05/2021

13:27:21

00264444328EXPA1

162

9.868

CHIX

05/05/2021

13:27:21

00264444329EXPA1

25

9.870

CHIX

05/05/2021

13:28:48

00264445116EXPA1

504

9.864

CHIX

05/05/2021

13:32:10

00264447504EXPA1

7

9.864

CHIX

05/05/2021

13:32:10

00264447509EXPA1

260

9.880

CHIX

05/05/2021

13:33:48

00264448693EXPA1

15

9.872

CHIX

05/05/2021

13:36:49

00264450946EXPA1

278

9.872

CHIX

05/05/2021

13:36:49

00264450947EXPA1

93

9.872

CHIX

05/05/2021

13:36:49

00264450948EXPA1

336

9.878

CHIX

05/05/2021

13:37:41

00264451465EXPA1

403

9.878

CHIX

05/05/2021

13:37:46

00264451519EXPA1

605

9.880

CHIX

05/05/2021

13:39:22

00264452657EXPA1

469

9.866

CHIX

05/05/2021

13:42:18

00264454450EXPA1

8

9.874

CHIX

05/05/2021

13:44:33

00264455568EXPA1

565

9.874

CHIX

05/05/2021

13:44:33

00264455571EXPA1

335

9.876

CHIX

05/05/2021

13:44:58

00264455955EXPA1

125

9.876

CHIX

05/05/2021

13:44:58

00264455956EXPA1

323

9.884

CHIX

05/05/2021

13:48:30

00264458306EXPA1

169

9.884

CHIX

05/05/2021

13:48:30

00264458309EXPA1

200

9.882

CHIX

05/05/2021

13:49:50

00264459301EXPA1

262

9.882

CHIX

05/05/2021

13:49:50

00264459303EXPA1

144

9.894

CHIX

05/05/2021

13:53:06

00264461376EXPA1

462

9.898

CHIX

05/05/2021

13:54:51

00264462381EXPA1

312

9.908

CHIX

05/05/2021

14:08:52

00264471364EXPA1

240

9.912

CHIX

05/05/2021

14:09:46

00264471990EXPA1

368

9.912

CHIX

05/05/2021

14:09:46

00264471991EXPA1

100

9.916

CHIX

05/05/2021

14:11:14

00264472983EXPA1

85

9.916

CHIX

05/05/2021

14:13:40

00264474247EXPA1

307

9.920

CHIX

05/05/2021

14:14:09

00264474518EXPA1

227

9.920

CHIX

05/05/2021

14:14:09

00264474519EXPA1

194

9.932

CHIX

05/05/2021

14:19:46

00264477915EXPA1

246

9.932

CHIX

05/05/2021

14:19:54

00264478038EXPA1

100

9.928

CHIX

05/05/2021

14:23:14

00264479949EXPA1

260

9.928

CHIX

05/05/2021

14:23:14

00264479950EXPA1

289

9.928

CHIX

05/05/2021

14:23:14

00264479951EXPA1

182

9.928

CHIX

05/05/2021

14:26:15

00264482096EXPA1

57

9.920

CHIX

05/05/2021

14:28:12

00264483230EXPA1

85

9.920

CHIX

05/05/2021

14:28:12

00264483231EXPA1

11

9.920

CHIX

05/05/2021

14:28:12

00264483233EXPA1

341

9.924

CHIX

05/05/2021

14:29:33

00264484004EXPA1

97

9.932

CHIX

05/05/2021

14:30:54

00264484652EXPA1

390

9.932

CHIX

05/05/2021

14:30:55

00264484660EXPA1

510

9.934

CHIX

05/05/2021

14:33:04

00264486150EXPA1

246

9.934

CHIX

05/05/2021

14:37:31

00264488906EXPA1

471

9.934

CHIX

05/05/2021

14:37:31

00264488907EXPA1

443

9.934

CHIX

05/05/2021

14:39:41

00264490196EXPA1

449

9.944

CHIX

05/05/2021

14:41:06

00264491218EXPA1

200

9.946

CHIX

05/05/2021

14:43:30

00264492717EXPA1

291

9.946

CHIX

05/05/2021

14:43:40

00264492806EXPA1

440

9.942

CHIX

05/05/2021

14:43:45

00264492925EXPA1

173

9.944

CHIX

05/05/2021

14:47:05

00264495031EXPA1

989

9.940

CHIX

05/05/2021

14:49:25

00264496385EXPA1

259

9.940

CHIX

05/05/2021

14:49:25

00264496386EXPA1

546

9.940

CHIX

05/05/2021

14:49:25

00264496387EXPA1

431

9.948

CHIX

05/05/2021

14:54:42

00264499694EXPA1

58

9.948

CHIX

05/05/2021

14:54:42

00264499695EXPA1

454

9.952

CHIX

05/05/2021

15:01:06

00264503996EXPA1

212

9.960

CHIX

05/05/2021

15:01:42

00264504420EXPA1

667

9.962

CHIX

05/05/2021

15:02:00

00264504830EXPA1

70

9.980

CHIX

05/05/2021

15:08:38

00264509943EXPA1

385

9.980

CHIX

05/05/2021

15:08:38

00264509944EXPA1

468

9.984

CHIX

05/05/2021

15:09:26

00264510480EXPA1

1400

9.992

CHIX

05/05/2021

15:10:45

00264511578EXPA1

463

10.000

CHIX

05/05/2021

15:13:28

00264514090EXPA1

557

10.005

CHIX

05/05/2021

15:14:13

00264514787EXPA1

215

10.005

CHIX

05/05/2021

15:14:13

00264514789EXPA1

475

10.000

CHIX

05/05/2021

15:16:36

00264517057EXPA1

41

10.005

CHIX

05/05/2021

15:18:22

00264518671EXPA1

164

10.005

CHIX

05/05/2021

15:19:01

00264519205EXPA1

19

10.005

CHIX

05/05/2021

15:19:01

00264519208EXPA1

245

10.005

CHIX

05/05/2021

15:19:01

00264519209EXPA1

312

10.005

CHIX

05/05/2021

15:19:13

00264519468EXPA1

700

10.005

CHIX

05/05/2021

15:19:13

00264519472EXPA1

310

9.998

CHIX

05/05/2021

15:20:25

00264520761EXPA1

168

9.998

CHIX

05/05/2021

15:20:25

00264520762EXPA1

4

9.992

CHIX

05/05/2021

15:21:14

00264521542EXPA1

22

9.994

CHIX

05/05/2021

15:21:44

00264522026EXPA1

581

9.994

CHIX

05/05/2021

15:21:59

00264522238EXPA1

1

10.000

CHIX

05/05/2021

15:23:38

00264525198EXPA1

492

10.000

CHIX

05/05/2021

15:23:59

00264525763EXPA1

431

10.000

CHIX

05/05/2021

15:24:32

00264526627EXPA1

100

9.748

TRQX

05/05/2021

07:11:25

00264331397EXPA1

100

9.734

TRQX

05/05/2021

07:12:33

00264331696EXPA1

186

9.734

TRQX

05/05/2021

07:12:33

00264331697EXPA1

205

9.732

TRQX

05/05/2021

07:14:05

00264331967EXPA1

100

9.732

TRQX

05/05/2021

07:14:05

00264331968EXPA1

212

9.722

TRQX

05/05/2021

07:17:58

00264332931EXPA1

500

9.722

TRQX

05/05/2021

07:17:58

00264332934EXPA1

183

9.770

TRQX

05/05/2021

07:36:58

00264338838EXPA1

412

9.784

TRQX

05/05/2021

07:46:23

00264342698EXPA1

222

9.784

TRQX

05/05/2021

07:46:23

00264342699EXPA1

185

9.798

TRQX

05/05/2021

07:52:39

00264345270EXPA1

100

9.798

TRQX

05/05/2021

07:52:39

00264345271EXPA1

190

9.800

TRQX

05/05/2021

08:16:26

00264353904EXPA1

185

9.800

TRQX

05/05/2021

08:16:26

00264353906EXPA1

184

9.822

TRQX

05/05/2021

08:23:13

00264355937EXPA1

184

9.820

TRQX

05/05/2021

08:37:15

00264360859EXPA1

190

9.820

TRQX

05/05/2021

08:37:15

00264360860EXPA1

500

9.820

TRQX

05/05/2021

08:37:15

00264360861EXPA1

79

9.820

TRQX

05/05/2021

08:37:15

00264360862EXPA1

37

9.820

TRQX

05/05/2021

08:37:16

00264360868EXPA1

140

9.820

TRQX

05/05/2021

08:37:16

00264360869EXPA1

446

9.820

TRQX

05/05/2021

08:38:05

00264361210EXPA1

435

9.804

TRQX

05/05/2021

08:52:32

00264365956EXPA1

849

9.786

TRQX

05/05/2021

09:00:03

00264368262EXPA1

900

9.786

TRQX

05/05/2021

09:00:03

00264368263EXPA1

230

9.786

TRQX

05/05/2021

09:00:03

00264368264EXPA1

184

9.804

TRQX

05/05/2021

09:07:08

00264370556EXPA1

184

9.808

TRQX

05/05/2021

09:22:05

00264375168EXPA1

190

9.824

TRQX

05/05/2021

09:26:35

00264376546EXPA1

100

9.824

TRQX

05/05/2021

09:26:35

00264376548EXPA1

212

9.818

TRQX

05/05/2021

09:29:01

00264377331EXPA1

184

9.818

TRQX

05/05/2021

09:41:30

00264381643EXPA1

100

9.818

TRQX

05/05/2021

09:41:30

00264381644EXPA1

184

9.812

TRQX

05/05/2021

09:52:12

00264384983EXPA1

185

9.796

TRQX

05/05/2021

10:07:56

00264389191EXPA1

949

9.796

TRQX

05/05/2021

10:07:56

00264389193EXPA1

185

9.800

TRQX

05/05/2021

10:14:20

00264390831EXPA1

200

9.800

TRQX

05/05/2021

10:14:20

00264390832EXPA1

100

9.800

TRQX

05/05/2021

10:14:20

00264390834EXPA1

151

9.798

TRQX

05/05/2021

10:50:29

00264398891EXPA1

210

9.808

TRQX

05/05/2021

11:07:58

00264402959EXPA1

184

9.808

TRQX

05/05/2021

11:07:58

00264402963EXPA1

184

9.812

TRQX

05/05/2021

11:14:07

00264404200EXPA1

305

9.824

TRQX

05/05/2021

11:42:55

00264410355EXPA1

305

9.824

TRQX

05/05/2021

11:50:12

00264411867EXPA1

26

9.824

TRQX

05/05/2021

11:50:12

00264411870EXPA1

184

9.824

TRQX

05/05/2021

11:53:51

00264412553EXPA1

149

9.862

TRQX

05/05/2021

12:13:50

00264418680EXPA1

183

9.872

TRQX

05/05/2021

12:17:52

00264419860EXPA1

184

9.850

TRQX

05/05/2021

12:52:00

00264431109EXPA1

50

9.860

TRQX

05/05/2021

12:58:46

00264433381EXPA1

190

9.860

TRQX

05/05/2021

12:58:46

00264433383EXPA1

166

9.860

TRQX

05/05/2021

12:58:46

00264433384EXPA1

50

9.860

TRQX

05/05/2021

12:58:46

00264433385EXPA1

323

9.860

TRQX

05/05/2021

12:58:46

00264433387EXPA1

687

9.860

TRQX

05/05/2021

12:58:46

00264433388EXPA1

592

9.842

TRQX

05/05/2021

13:02:20

00264434784EXPA1

184

9.848

TRQX

05/05/2021

13:04:52

00264435646EXPA1

184

9.848

TRQX

05/05/2021

13:04:55

00264435653EXPA1

59

9.858

TRQX

05/05/2021

13:08:47

00264437184EXPA1

420

9.870

TRQX

05/05/2021

13:35:13

00264449658EXPA1

44

9.872

TRQX

05/05/2021

13:36:24

00264450687EXPA1

190

9.876

TRQX

05/05/2021

13:39:49

00264452958EXPA1

16

9.876

TRQX

05/05/2021

13:39:49

00264452959EXPA1

183

9.868

TRQX

05/05/2021

13:40:30

00264453393EXPA1

100

9.868

TRQX

05/05/2021

13:40:30

00264453395EXPA1

183

9.864

TRQX

05/05/2021

13:41:11

00264453809EXPA1

100

9.864

TRQX

05/05/2021

13:41:11

00264453811EXPA1

182

9.910

TRQX

05/05/2021

14:10:16

00264472313EXPA1

182

9.916

TRQX

05/05/2021

14:11:14

00264472986EXPA1

190

9.916

TRQX

05/05/2021

14:13:40

00264474249EXPA1

182

9.916

TRQX

05/05/2021

14:13:40

00264474250EXPA1

220

9.920

TRQX

05/05/2021

14:16:19

00264475892EXPA1

182

9.920

TRQX

05/05/2021

14:16:19

00264475893EXPA1

100

9.922

TRQX

05/05/2021

14:16:19

00264475894EXPA1

190

9.924

TRQX

05/05/2021

14:17:03

00264476226EXPA1

100

9.928

TRQX

05/05/2021

14:23:14

00264479947EXPA1

182

9.928

TRQX

05/05/2021

14:23:14

00264479952EXPA1

100

9.928

TRQX

05/05/2021

14:23:14

00264479953EXPA1

182

9.928

TRQX

05/05/2021

14:26:15

00264482099EXPA1

190

9.928

TRQX

05/05/2021

14:26:15

00264482102EXPA1

182

9.920

TRQX

05/05/2021

14:28:12

00264483224EXPA1

50

9.920

TRQX

05/05/2021

14:28:12

00264483227EXPA1

240

9.946

TRQX

05/05/2021

14:43:31

00264492723EXPA1

182

9.942

TRQX

05/05/2021

14:43:45

00264492923EXPA1

181

10.005

TRQX

05/05/2021

15:14:13

00264514785EXPA1

181

10.005

TRQX

05/05/2021

15:18:22

00264518672EXPA1

433

10.005

TRQX

05/05/2021

15:19:16

00264519529EXPA1

271

9.994

TRQX

05/05/2021

15:21:59

00264522237EXPA1

100

9.994

TRQX

05/05/2021

15:22:50

00264524161EXPA1

100

9.994

TRQX

05/05/2021

15:22:56

00264524303EXPA1

42

10.000

TRQX

05/05/2021

15:23:59

00264525772EXPA1

140

9.998

TRQX

05/05/2021

15:24:09

00264526032EXPA1

649

9.706

XLON

05/05/2021

07:01:06

00264328690EXPA1

605

9.694

XLON

05/05/2021

07:02:01

00264328901EXPA1

672

9.746

XLON

05/05/2021

07:04:14

00264329516EXPA1

588

9.746

XLON

05/05/2021

07:04:42

00264329634EXPA1

673

9.742

XLON

05/05/2021

07:04:58

00264329673EXPA1

250

9.752

XLON

05/05/2021

07:06:49

00264330226EXPA1

51

9.754

XLON

05/05/2021

07:06:55

00264330237EXPA1

55

9.754

XLON

05/05/2021

07:07:01

00264330272EXPA1

647

9.742

XLON

05/05/2021

07:07:20

00264330347EXPA1

736

9.748

XLON

05/05/2021

07:09:47

00264331062EXPA1

250

9.746

XLON

05/05/2021

07:11:22

00264331382EXPA1

667

9.732

XLON

05/05/2021

07:11:44

00264331458EXPA1

240

9.734

XLON

05/05/2021

07:12:33

00264331698EXPA1

324

9.728

XLON

05/05/2021

07:13:00

00264331763EXPA1

427

9.728

XLON

05/05/2021

07:13:46

00264331889EXPA1

118

9.728

XLON

05/05/2021

07:13:46

00264331890EXPA1

612

9.728

XLON

05/05/2021

07:15:30

00264332387EXPA1

547

9.722

XLON

05/05/2021

07:16:05

00264332516EXPA1

36

9.722

XLON

05/05/2021

07:16:05

00264332517EXPA1

588

9.720

XLON

05/05/2021

07:16:12

00264332537EXPA1

412

9.720

XLON

05/05/2021

07:16:12

00264332538EXPA1

366

9.720

XLON

05/05/2021

07:18:19

00264333041EXPA1

1000

9.716

XLON

05/05/2021

07:19:48

00264333449EXPA1

702

9.718

XLON

05/05/2021

07:19:48

00264333450EXPA1

1000

9.714

XLON

05/05/2021

07:21:03

00264333927EXPA1

544

9.730

XLON

05/05/2021

07:28:21

00264335916EXPA1

70

9.730

XLON

05/05/2021

07:28:21

00264335917EXPA1

73

9.768

XLON

05/05/2021

07:36:17

00264338509EXPA1

250

9.768

XLON

05/05/2021

07:36:17

00264338510EXPA1

250

9.768

XLON

05/05/2021

07:36:23

00264338559EXPA1

250

9.768

XLON

05/05/2021

07:36:23

00264338560EXPA1

656

9.766

XLON

05/05/2021

07:36:23

00264338567EXPA1

276

9.768

XLON

05/05/2021

07:36:49

00264338770EXPA1

303

9.772

XLON

05/05/2021

07:37:01

00264338855EXPA1

77

9.772

XLON

05/05/2021

07:37:01

00264338856EXPA1

370

9.774

XLON

05/05/2021

07:37:37

00264339043EXPA1

221

9.774

XLON

05/05/2021

07:37:37

00264339044EXPA1

487

9.774

XLON

05/05/2021

07:37:37

00264339045EXPA1

250

9.778

XLON

05/05/2021

07:39:38

00264339943EXPA1

738

9.780

XLON

05/05/2021

07:39:41

00264339954EXPA1

250

9.786

XLON

05/05/2021

07:40:41

00264340341EXPA1

188

9.786

XLON

05/05/2021

07:40:41

00264340342EXPA1

320

9.786

XLON

05/05/2021

07:40:41

00264340343EXPA1

1836

9.792

XLON

05/05/2021

07:42:02

00264340728EXPA1

834

9.780

XLON

05/05/2021

07:44:49

00264342019EXPA1

274

9.790

XLON

05/05/2021

07:46:51

00264342923EXPA1

892

9.790

XLON

05/05/2021

07:46:53

00264342962EXPA1

132

9.782

XLON

05/05/2021

07:48:45

00264343830EXPA1

127

9.782

XLON

05/05/2021

07:48:45

00264343836EXPA1

358

9.782

XLON

05/05/2021

07:48:45

00264343837EXPA1

1276

9.800

XLON

05/05/2021

07:50:57

00264344609EXPA1

1381

9.798

XLON

05/05/2021

07:53:24

00264345566EXPA1

739

9.776

XLON

05/05/2021

07:56:01

00264346568EXPA1

444

9.762

XLON

05/05/2021

07:57:24

00264347050EXPA1

180

9.762

XLON

05/05/2021

07:57:24

00264347051EXPA1

250

9.762

XLON

05/05/2021

07:58:45

00264347459EXPA1

290

9.762

XLON

05/05/2021

07:58:45

00264347460EXPA1

264

9.762

XLON

05/05/2021

07:58:45

00264347461EXPA1

631

9.762

XLON

05/05/2021

07:58:45

00264347462EXPA1

65

9.762

XLON

05/05/2021

07:58:45

00264347463EXPA1

609

9.750

XLON

05/05/2021

07:59:52

00264347850EXPA1

250

9.760

XLON

05/05/2021

08:01:34

00264348466EXPA1

374

9.760

XLON

05/05/2021

08:01:34

00264348467EXPA1

399

9.760

XLON

05/05/2021

08:01:34

00264348468EXPA1

34

9.768

XLON

05/05/2021

08:02:33

00264348830EXPA1

796

9.774

XLON

05/05/2021

08:03:22

00264349228EXPA1

1383

9.774

XLON

05/05/2021

08:03:22

00264349229EXPA1

590

9.770

XLON

05/05/2021

08:05:19

00264349949EXPA1

288

9.770

XLON

05/05/2021

08:05:19

00264349950EXPA1

1627

9.782

XLON

05/05/2021

08:06:41

00264350410EXPA1

537

9.780

XLON

05/05/2021

08:09:04

00264351355EXPA1

417

9.780

XLON

05/05/2021

08:09:04

00264351356EXPA1

1352

9.796

XLON

05/05/2021

08:11:22

00264352095EXPA1

501

9.796

XLON

05/05/2021

08:11:22

00264352097EXPA1

250

9.800

XLON

05/05/2021

08:16:26

00264353903EXPA1

379

9.810

XLON

05/05/2021

08:18:25

00264354379EXPA1

1874

9.826

XLON

05/05/2021

08:21:29

00264355388EXPA1

100

9.822

XLON

05/05/2021

08:24:34

00264356306EXPA1

100

9.822

XLON

05/05/2021

08:24:34

00264356307EXPA1

100

9.822

XLON

05/05/2021

08:24:34

00264356308EXPA1

250

9.822

XLON

05/05/2021

08:24:40

00264356336EXPA1

17

9.822

XLON

05/05/2021

08:24:40

00264356337EXPA1

100

9.822

XLON

05/05/2021

08:24:40

00264356338EXPA1

100

9.822

XLON

05/05/2021

08:24:40

00264356339EXPA1

100

9.822

XLON

05/05/2021

08:24:40

00264356340EXPA1

831

9.820

XLON

05/05/2021

08:25:21

00264356705EXPA1

100

9.820

XLON

05/05/2021

08:27:16

00264357404EXPA1

100

9.820

XLON

05/05/2021

08:27:16

00264357405EXPA1

100

9.820

XLON

05/05/2021

08:27:16

00264357406EXPA1

100

9.820

XLON

05/05/2021

08:27:16

00264357407EXPA1

263

9.820

XLON

05/05/2021

08:27:16

00264357408EXPA1

746

9.820

XLON

05/05/2021

08:27:25

00264357436EXPA1

276

9.816

XLON

05/05/2021

08:30:03

00264358244EXPA1

177

9.816

XLON

05/05/2021

08:30:03

00264358245EXPA1

1144

9.816

XLON

05/05/2021

08:30:03

00264358246EXPA1

31

9.816

XLON

05/05/2021

08:30:03

00264358247EXPA1

212

9.810

XLON

05/05/2021

08:32:47

00264359244EXPA1

479

9.810

XLON

05/05/2021

08:32:47

00264359245EXPA1

253

9.810

XLON

05/05/2021

08:32:47

00264359246EXPA1

370

9.828

XLON

05/05/2021

08:34:41

00264359878EXPA1

250

9.828

XLON

05/05/2021

08:34:41

00264359879EXPA1

555

9.828

XLON

05/05/2021

08:34:41

00264359880EXPA1

439

9.828

XLON

05/05/2021

08:34:41

00264359881EXPA1

201

9.820

XLON

05/05/2021

08:38:05

00264361212EXPA1

119

9.820

XLON

05/05/2021

08:38:05

00264361213EXPA1

567

9.814

XLON

05/05/2021

08:39:17

00264361574EXPA1

776

9.812

XLON

05/05/2021

08:40:27

00264361935EXPA1

179

9.810

XLON

05/05/2021

08:43:20

00264362855EXPA1

500

9.810

XLON

05/05/2021

08:43:20

00264362856EXPA1

169

9.810

XLON

05/05/2021

08:43:55

00264363008EXPA1

537

9.810

XLON

05/05/2021

08:43:55

00264363010EXPA1

754

9.802

XLON

05/05/2021

08:48:20

00264364542EXPA1

794

9.796

XLON

05/05/2021

08:49:13

00264364906EXPA1

149

9.798

XLON

05/05/2021

08:51:40

00264365681EXPA1

179

9.800

XLON

05/05/2021

08:54:36

00264366577EXPA1

500

9.800

XLON

05/05/2021

08:54:36

00264366578EXPA1

260

9.800

XLON

05/05/2021

08:54:40

00264366591EXPA1

672

9.800

XLON

05/05/2021

08:54:40

00264366592EXPA1

422

9.790

XLON

05/05/2021

08:56:23

00264367087EXPA1

406

9.790

XLON

05/05/2021

08:56:23

00264367088EXPA1

160

9.788

XLON

05/05/2021

08:58:27

00264367790EXPA1

444

9.788

XLON

05/05/2021

08:58:27

00264367791EXPA1

579

9.798

XLON

05/05/2021

09:03:19

00264369336EXPA1

611

9.806

XLON

05/05/2021

09:05:02

00264369924EXPA1

648

9.806

XLON

05/05/2021

09:05:02

00264369925EXPA1

250

9.804

XLON

05/05/2021

09:07:08

00264370558EXPA1

389

9.804

XLON

05/05/2021

09:07:08

00264370559EXPA1

479

9.804

XLON

05/05/2021

09:07:08

00264370560EXPA1

150

9.804

XLON

05/05/2021

09:07:08

00264370561EXPA1

250

9.802

XLON

05/05/2021

09:10:25

00264371434EXPA1

250

9.802

XLON

05/05/2021

09:10:31

00264371480EXPA1

466

9.802

XLON

05/05/2021

09:10:31

00264371481EXPA1

767

9.800

XLON

05/05/2021

09:11:14

00264371653EXPA1

250

9.816

XLON

05/05/2021

09:14:19

00264372552EXPA1

370

9.816

XLON

05/05/2021

09:14:19

00264372553EXPA1

150

9.816

XLON

05/05/2021

09:14:19

00264372554EXPA1

189

9.816

XLON

05/05/2021

09:14:19

00264372555EXPA1

182

9.816

XLON

05/05/2021

09:14:19

00264372556EXPA1

420

9.816

XLON

05/05/2021

09:14:19

00264372557EXPA1

1291

9.812

XLON

05/05/2021

09:16:41

00264373314EXPA1

225

9.806

XLON

05/05/2021

09:18:45

00264373991EXPA1

554

9.806

XLON

05/05/2021

09:18:45

00264373992EXPA1

196

9.806

XLON

05/05/2021

09:22:03

00264375150EXPA1

200

9.806

XLON

05/05/2021

09:22:03

00264375151EXPA1

95

9.808

XLON

05/05/2021

09:22:08

00264375198EXPA1

449

9.808

XLON

05/05/2021

09:22:08

00264375199EXPA1

305

9.816

XLON

05/05/2021

09:24:28

00264375937EXPA1

305

9.816

XLON

05/05/2021

09:24:28

00264375938EXPA1

45

9.816

XLON

05/05/2021

09:24:28

00264375939EXPA1

250

9.816

XLON

05/05/2021

09:24:31

00264375950EXPA1

1354

9.824

XLON

05/05/2021

09:26:43

00264376634EXPA1

514

9.818

XLON

05/05/2021

09:29:01

00264377332EXPA1

369

9.818

XLON

05/05/2021

09:29:01

00264377333EXPA1

494

9.818

XLON

05/05/2021

09:29:01

00264377334EXPA1

73

9.818

XLON

05/05/2021

09:29:01

00264377335EXPA1

799

9.820

XLON

05/05/2021

09:35:44

00264379684EXPA1

410

9.814

XLON

05/05/2021

09:38:08

00264380543EXPA1

5

9.810

XLON

05/05/2021

09:39:47

00264381064EXPA1

1347

9.818

XLON

05/05/2021

09:41:30

00264381642EXPA1

436

9.822

XLON

05/05/2021

09:44:45

00264382716EXPA1

155

9.822

XLON

05/05/2021

09:44:45

00264382717EXPA1

806

9.820

XLON

05/05/2021

09:45:46

00264383079EXPA1

516

9.818

XLON

05/05/2021

09:47:27

00264383625EXPA1

562

9.818

XLON

05/05/2021

09:47:27

00264383626EXPA1

686

9.816

XLON

05/05/2021

09:50:58

00264384633EXPA1

250

9.812

XLON

05/05/2021

09:52:12

00264384984EXPA1

389

9.812

XLON

05/05/2021

09:52:12

00264384985EXPA1

633

9.812

XLON

05/05/2021

09:52:12

00264384986EXPA1

362

9.804

XLON

05/05/2021

09:54:05

00264385438EXPA1

305

9.804

XLON

05/05/2021

09:54:05

00264385442EXPA1

250

9.802

XLON

05/05/2021

09:56:23

00264386194EXPA1

639

9.800

XLON

05/05/2021

09:56:34

00264386249EXPA1

246

9.800

XLON

05/05/2021

09:57:55

00264386561EXPA1

518

9.800

XLON

05/05/2021

09:57:55

00264386562EXPA1

377

9.800

XLON

05/05/2021

09:57:55

00264386563EXPA1

449

9.800

XLON

05/05/2021

09:57:55

00264386564EXPA1

377

9.802

XLON

05/05/2021

10:01:02

00264387265EXPA1

1101

9.806

XLON

05/05/2021

10:03:14

00264387821EXPA1

377

9.802

XLON

05/05/2021

10:04:32

00264388296EXPA1

396

9.802

XLON

05/05/2021

10:04:32

00264388297EXPA1

352

9.802

XLON

05/05/2021

10:04:32

00264388298EXPA1

694

9.800

XLON

05/05/2021

10:04:53

00264388399EXPA1

211

9.796

XLON

05/05/2021

10:07:56

00264389190EXPA1

133

9.796

XLON

05/05/2021

10:07:56

00264389192EXPA1

250

9.790

XLON

05/05/2021

10:10:47

00264389829EXPA1

82

9.790

XLON

05/05/2021

10:10:47

00264389830EXPA1

250

9.800

XLON

05/05/2021

10:14:20

00264390833EXPA1

60

9.800

XLON

05/05/2021

10:14:20

00264390835EXPA1

197

9.800

XLON

05/05/2021

10:14:20

00264390836EXPA1

150

9.800

XLON

05/05/2021

10:14:20

00264390837EXPA1

95

9.800

XLON

05/05/2021

10:14:20

00264390838EXPA1

344

9.800

XLON

05/05/2021

10:14:20

00264390839EXPA1

250

9.800

XLON

05/05/2021

10:14:20

00264390840EXPA1

250

9.800

XLON

05/05/2021

10:14:20

00264390841EXPA1

250

9.800

XLON

05/05/2021

10:14:20

00264390842EXPA1

39

9.800

XLON

05/05/2021

10:14:21

00264390843EXPA1

643

9.796

XLON

05/05/2021

10:16:02

00264391245EXPA1

218

9.796

XLON

05/05/2021

10:18:04

00264391736EXPA1

535

9.796

XLON

05/05/2021

10:18:04

00264391737EXPA1

480

9.796

XLON

05/05/2021

10:18:04

00264391738EXPA1

529

9.796

XLON

05/05/2021

10:18:04

00264391739EXPA1

1267

9.810

XLON

05/05/2021

10:23:39

00264393218EXPA1

172

9.810

XLON

05/05/2021

10:23:39

00264393220EXPA1

247

9.810

XLON

05/05/2021

10:23:39

00264393221EXPA1

133

9.810

XLON

05/05/2021

10:23:39

00264393222EXPA1

319

9.810

XLON

05/05/2021

10:23:39

00264393223EXPA1

362

9.820

XLON

05/05/2021

10:26:01

00264393777EXPA1

640

9.812

XLON

05/05/2021

10:28:20

00264394223EXPA1

405

9.812

XLON

05/05/2021

10:29:33

00264394498EXPA1

941

9.812

XLON

05/05/2021

10:29:33

00264394499EXPA1

46

9.816

XLON

05/05/2021

10:36:20

00264395924EXPA1

163

9.816

XLON

05/05/2021

10:36:20

00264395925EXPA1

305

9.816

XLON

05/05/2021

10:36:20

00264395926EXPA1

150

9.816

XLON

05/05/2021

10:36:20

00264395927EXPA1

93

9.816

XLON

05/05/2021

10:36:20

00264395928EXPA1

85

9.816

XLON

05/05/2021

10:36:20

00264395929EXPA1

119

9.816

XLON

05/05/2021

10:36:20

00264395930EXPA1

100

9.816

XLON

05/05/2021

10:39:04

00264396444EXPA1

477

9.816

XLON

05/05/2021

10:39:04

00264396445EXPA1

424

9.816

XLON

05/05/2021

10:39:04

00264396446EXPA1

620

9.812

XLON

05/05/2021

10:39:04

00264396447EXPA1

774

9.804

XLON

05/05/2021

10:42:01

00264397128EXPA1

250

9.806

XLON

05/05/2021

10:44:18

00264397621EXPA1

220

9.806

XLON

05/05/2021

10:44:18

00264397622EXPA1

250

9.806

XLON

05/05/2021

10:44:18

00264397623EXPA1

250

9.802

XLON

05/05/2021

10:47:19

00264398254EXPA1

450

9.802

XLON

05/05/2021

10:47:19

00264398255EXPA1

626

9.802

XLON

05/05/2021

10:47:19

00264398256EXPA1

3

9.802

XLON

05/05/2021

10:47:19

00264398257EXPA1

5

9.798

XLON

05/05/2021

10:50:29

00264398892EXPA1

260

9.798

XLON

05/05/2021

10:50:29

00264398893EXPA1

55

9.796

XLON

05/05/2021

10:53:06

00264399487EXPA1

236

9.800

XLON

05/05/2021

10:53:14

00264399515EXPA1

482

9.800

XLON

05/05/2021

10:53:14

00264399517EXPA1

150

9.800

XLON

05/05/2021

10:53:14

00264399518EXPA1

440

9.800

XLON

05/05/2021

10:53:14

00264399519EXPA1

522

9.802

XLON

05/05/2021

10:55:55

00264400058EXPA1

240

9.802

XLON

05/05/2021

10:55:55

00264400059EXPA1

651

9.796

XLON

05/05/2021

10:56:30

00264400194EXPA1

528

9.792

XLON

05/05/2021

10:58:27

00264400585EXPA1

124

9.796

XLON

05/05/2021

10:59:54

00264401062EXPA1

847

9.796

XLON

05/05/2021

10:59:54

00264401065EXPA1

207

9.796

XLON

05/05/2021

10:59:54

00264401066EXPA1

549

9.790

XLON

05/05/2021

11:02:26

00264401746EXPA1

183

9.790

XLON

05/05/2021

11:02:26

00264401747EXPA1

265

9.796

XLON

05/05/2021

11:05:47

00264402443EXPA1

55

9.796

XLON

05/05/2021

11:05:47

00264402444EXPA1

80

9.796

XLON

05/05/2021

11:05:47

00264402445EXPA1

141

9.808

XLON

05/05/2021

11:07:58

00264402960EXPA1

250

9.808

XLON

05/05/2021

11:07:58

00264402962EXPA1

1000

9.814

XLON

05/05/2021

11:11:03

00264403685EXPA1

250

9.814

XLON

05/05/2021

11:11:03

00264403688EXPA1

1

9.814

XLON

05/05/2021

11:11:03

00264403691EXPA1

204

9.812

XLON

05/05/2021

11:14:07

00264404199EXPA1

236

9.812

XLON

05/05/2021

11:14:07

00264404201EXPA1

370

9.812

XLON

05/05/2021

11:14:07

00264404203EXPA1

370

9.814

XLON

05/05/2021

11:17:42

00264405029EXPA1

216

9.816

XLON

05/05/2021

11:20:32

00264405625EXPA1

276

9.816

XLON

05/05/2021

11:20:32

00264405626EXPA1

97

9.816

XLON

05/05/2021

11:20:32

00264405627EXPA1

323

9.816

XLON

05/05/2021

11:20:32

00264405628EXPA1

621

9.810

XLON

05/05/2021

11:20:56

00264405731EXPA1

250

9.806

XLON

05/05/2021

11:22:58

00264406072EXPA1

395

9.806

XLON

05/05/2021

11:22:58

00264406073EXPA1

371

9.806

XLON

05/05/2021

11:22:58

00264406074EXPA1

695

9.812

XLON

05/05/2021

11:25:15

00264406563EXPA1

260

9.814

XLON

05/05/2021

11:27:38

00264406940EXPA1

131

9.814

XLON

05/05/2021

11:27:38

00264406941EXPA1

459

9.814

XLON

05/05/2021

11:27:41

00264406957EXPA1

273

9.814

XLON

05/05/2021

11:27:41

00264406958EXPA1

681

9.814

XLON

05/05/2021

11:30:09

00264407421EXPA1

88

9.822

XLON

05/05/2021

11:34:27

00264408485EXPA1

935

9.822

XLON

05/05/2021

11:34:27

00264408486EXPA1

1522

9.822

XLON

05/05/2021

11:34:27

00264408487EXPA1

718

9.826

XLON

05/05/2021

11:40:39

00264409851EXPA1

250

9.830

XLON

05/05/2021

11:47:14

00264411180EXPA1

290

9.830

XLON

05/05/2021

11:47:14

00264411181EXPA1

730

9.820

XLON

05/05/2021

11:51:50

00264412174EXPA1

301

9.824

XLON

05/05/2021

11:53:51

00264412552EXPA1

471

9.824

XLON

05/05/2021

11:53:51

00264412554EXPA1

22

9.824

XLON

05/05/2021

11:53:51

00264412556EXPA1

879

9.824

XLON

05/05/2021

11:53:51

00264412557EXPA1

1233

9.830

XLON

05/05/2021

11:58:48

00264413876EXPA1

836

9.824

XLON

05/05/2021

12:00:48

00264414687EXPA1

1110

9.854

XLON

05/05/2021

12:05:02

00264416159EXPA1

582

9.858

XLON

05/05/2021

12:07:18

00264416883EXPA1

160

9.858

XLON

05/05/2021

12:07:18

00264416884EXPA1

921

9.858

XLON

05/05/2021

12:07:18

00264416885EXPA1

1520

9.866

XLON

05/05/2021

12:12:01

00264418253EXPA1

64

9.868

XLON

05/05/2021

12:14:30

00264418853EXPA1

1137

9.868

XLON

05/05/2021

12:14:50

00264418911EXPA1

250

9.872

XLON

05/05/2021

12:17:52

00264419859EXPA1

391

9.872

XLON

05/05/2021

12:17:52

00264419861EXPA1

182

9.872

XLON

05/05/2021

12:17:52

00264419863EXPA1

1254

9.876

XLON

05/05/2021

12:23:30

00264421541EXPA1

250

9.874

XLON

05/05/2021

12:23:30

00264421543EXPA1

187

9.874

XLON

05/05/2021

12:23:30

00264421544EXPA1

615

9.868

XLON

05/05/2021

12:25:04

00264421922EXPA1

305

9.862

XLON

05/05/2021

12:26:46

00264422357EXPA1

250

9.864

XLON

05/05/2021

12:26:46

00264422358EXPA1

400

9.864

XLON

05/05/2021

12:26:46

00264422359EXPA1

149

9.864

XLON

05/05/2021

12:26:46

00264422360EXPA1

607

9.864

XLON

05/05/2021

12:26:46

00264422361EXPA1

83

9.862

XLON

05/05/2021

12:30:09

00264423403EXPA1

385

9.862

XLON

05/05/2021

12:30:09

00264423405EXPA1

132

9.862

XLON

05/05/2021

12:30:09

00264423406EXPA1

119

9.862

XLON

05/05/2021

12:31:02

00264423726EXPA1

807

9.862

XLON

05/05/2021

12:31:02

00264423727EXPA1

201

9.858

XLON

05/05/2021

12:32:41

00264424191EXPA1

1118

9.858

XLON

05/05/2021

12:32:41

00264424193EXPA1

488

9.852

XLON

05/05/2021

12:36:30

00264425605EXPA1

250

9.852

XLON

05/05/2021

12:36:57

00264425804EXPA1

90

9.854

XLON

05/05/2021

12:38:05

00264426150EXPA1

1

9.872

XLON

05/05/2021

12:40:31

00264427003EXPA1

250

9.872

XLON

05/05/2021

12:40:31

00264427004EXPA1

81

9.872

XLON

05/05/2021

12:40:37

00264427046EXPA1

35

9.872

XLON

05/05/2021

12:40:37

00264427047EXPA1

820

9.868

XLON

05/05/2021

12:43:10

00264427910EXPA1

472

9.866

XLON

05/05/2021

12:44:46

00264428467EXPA1

169

9.866

XLON

05/05/2021

12:44:46

00264428469EXPA1

365

9.866

XLON

05/05/2021

12:44:46

00264428470EXPA1

432

9.866

XLON

05/05/2021

12:44:46

00264428471EXPA1

378

9.866

XLON

05/05/2021

12:44:46

00264428473EXPA1

137

9.866

XLON

05/05/2021

12:44:46

00264428474EXPA1

711

9.858

XLON

05/05/2021

12:47:20

00264429401EXPA1

405

9.848

XLON

05/05/2021

12:48:47

00264429807EXPA1

425

9.848

XLON

05/05/2021

12:48:47

00264429808EXPA1

1055

9.848

XLON

05/05/2021

12:48:47

00264429809EXPA1

250

9.850

XLON

05/05/2021

12:52:00

00264431108EXPA1

436

9.850

XLON

05/05/2021

12:52:00

00264431111EXPA1

195

9.850

XLON

05/05/2021

12:52:00

00264431114EXPA1

150

9.850

XLON

05/05/2021

12:52:00

00264431116EXPA1

779

9.854

XLON

05/05/2021

12:57:18

00264432898EXPA1

250

9.858

XLON

05/05/2021

12:58:46

00264433382EXPA1

42

9.858

XLON

05/05/2021

12:58:46

00264433386EXPA1

773

9.850

XLON

05/05/2021

13:00:32

00264434034EXPA1

409

9.842

XLON

05/05/2021

13:02:20

00264434785EXPA1

139

9.842

XLON

05/05/2021

13:02:20

00264434786EXPA1

538

9.842

XLON

05/05/2021

13:02:20

00264434787EXPA1

1376

9.854

XLON

05/05/2021

13:05:50

00264436034EXPA1

250

9.854

XLON

05/05/2021

13:05:50

00264436037EXPA1

1302

9.858

XLON

05/05/2021

13:08:47

00264437183EXPA1

427

9.856

XLON

05/05/2021

13:14:22

00264438947EXPA1

418

9.856

XLON

05/05/2021

13:14:22

00264438948EXPA1

1090

9.860

XLON

05/05/2021

13:15:50

00264439518EXPA1

370

9.854

XLON

05/05/2021

13:18:35

00264440522EXPA1

119

9.854

XLON

05/05/2021

13:19:00

00264440744EXPA1

600

9.854

XLON

05/05/2021

13:19:00

00264440745EXPA1

333

9.854

XLON

05/05/2021

13:19:00

00264440746EXPA1

112

9.860

XLON

05/05/2021

13:25:02

00264443386EXPA1

16

9.868

XLON

05/05/2021

13:27:12

00264444267EXPA1

1681

9.868

XLON

05/05/2021

13:27:21

00264444325EXPA1

73

9.868

XLON

05/05/2021

13:30:35

00264446259EXPA1

1206

9.864

XLON

05/05/2021

13:32:10

00264447505EXPA1

27

9.872

XLON

05/05/2021

13:33:30

00264448540EXPA1

160

9.878

XLON

05/05/2021

13:33:38

00264448611EXPA1

144

9.878

XLON

05/05/2021

13:33:38

00264448612EXPA1

207

9.880

XLON

05/05/2021

13:33:48

00264448692EXPA1

591

9.884

XLON

05/05/2021

13:34:07

00264448903EXPA1

591

9.884

XLON

05/05/2021

13:34:07

00264448904EXPA1

826

9.884

XLON

05/05/2021

13:34:07

00264448905EXPA1

233

9.872

XLON

05/05/2021

13:36:24

00264450688EXPA1

85

9.872

XLON

05/05/2021

13:36:24

00264450691EXPA1

925

9.872

XLON

05/05/2021

13:36:49

00264450945EXPA1

1057

9.878

XLON

05/05/2021

13:37:46

00264451518EXPA1

689

9.870

XLON

05/05/2021

13:40:08

00264453186EXPA1

453

9.864

XLON

05/05/2021

13:41:11

00264453810EXPA1

564

9.864

XLON

05/05/2021

13:41:11

00264453812EXPA1

999

9.866

XLON

05/05/2021

13:42:18

00264454451EXPA1

183

9.866

XLON

05/05/2021

13:42:18

00264454452EXPA1

497

9.868

XLON

05/05/2021

13:43:53

00264455227EXPA1

1171

9.876

XLON

05/05/2021

13:44:58

00264455958EXPA1

17

9.880

XLON

05/05/2021

13:46:29

00264457077EXPA1

139

9.886

XLON

05/05/2021

13:46:49

00264457267EXPA1

1343

9.886

XLON

05/05/2021

13:46:49

00264457269EXPA1

1178

9.884

XLON

05/05/2021

13:48:30

00264458308EXPA1

809

9.882

XLON

05/05/2021

13:49:50

00264459296EXPA1

336

9.882

XLON

05/05/2021

13:49:50

00264459298EXPA1

606

9.890

XLON

05/05/2021

13:51:31

00264460504EXPA1

6

9.896

XLON

05/05/2021

13:53:21

00264461533EXPA1

250

9.898

XLON

05/05/2021

13:53:23

00264461557EXPA1

253

9.898

XLON

05/05/2021

13:53:24

00264461561EXPA1

1250

9.898

XLON

05/05/2021

13:53:24

00264461562EXPA1

479

9.898

XLON

05/05/2021

13:54:51

00264462382EXPA1

626

9.898

XLON

05/05/2021

13:54:51

00264462383EXPA1

635

9.898

XLON

05/05/2021

13:55:51

00264463075EXPA1

172

9.910

XLON

05/05/2021

14:06:38

00264470025EXPA1

194

9.910

XLON

05/05/2021

14:06:38

00264470026EXPA1

569

9.906

XLON

05/05/2021

14:07:08

00264470322EXPA1

592

9.900

XLON

05/05/2021

14:08:05

00264470954EXPA1

105

9.904

XLON

05/05/2021

14:08:49

00264471316EXPA1

250

9.908

XLON

05/05/2021

14:08:52

00264471361EXPA1

200

9.908

XLON

05/05/2021

14:08:52

00264471362EXPA1

725

9.908

XLON

05/05/2021

14:08:52

00264471365EXPA1

250

9.910

XLON

05/05/2021

14:10:16

00264472316EXPA1

200

9.910

XLON

05/05/2021

14:10:16

00264472318EXPA1

542

9.910

XLON

05/05/2021

14:10:16

00264472322EXPA1

421

9.916

XLON

05/05/2021

14:11:14

00264472980EXPA1

196

9.916

XLON

05/05/2021

14:11:14

00264472982EXPA1

143

9.916

XLON

05/05/2021

14:11:14

00264472984EXPA1

150

9.916

XLON

05/05/2021

14:11:14

00264472985EXPA1

477

9.922

XLON

05/05/2021

14:12:16

00264473497EXPA1

471

9.922

XLON

05/05/2021

14:12:16

00264473498EXPA1

498

9.922

XLON

05/05/2021

14:12:46

00264473712EXPA1

306

9.922

XLON

05/05/2021

14:12:46

00264473713EXPA1

250

9.916

XLON

05/05/2021

14:13:40

00264474246EXPA1

149

9.916

XLON

05/05/2021

14:13:40

00264474248EXPA1

39

9.920

XLON

05/05/2021

14:14:09

00264474516EXPA1

1201

9.920

XLON

05/05/2021

14:14:09

00264474517EXPA1

617

9.932

XLON

05/05/2021

14:15:39

00264475352EXPA1

463

9.924

XLON

05/05/2021

14:15:58

00264475576EXPA1

100

9.924

XLON

05/05/2021

14:17:05

00264476237EXPA1

802

9.924

XLON

05/05/2021

14:17:05

00264476238EXPA1

469

9.926

XLON

05/05/2021

14:18:14

00264476836EXPA1

214

9.928

XLON

05/05/2021

14:18:44

00264477167EXPA1

451

9.928

XLON

05/05/2021

14:18:44

00264477168EXPA1

571

9.928

XLON

05/05/2021

14:18:44

00264477169EXPA1

1153

9.932

XLON

05/05/2021

14:19:54

00264478039EXPA1

572

9.932

XLON

05/05/2021

14:20:22

00264478411EXPA1

401

9.934

XLON

05/05/2021

14:21:15

00264478870EXPA1

467

9.934

XLON

05/05/2021

14:21:15

00264478871EXPA1

543

9.932

XLON

05/05/2021

14:21:28

00264479020EXPA1

541

9.924

XLON

05/05/2021

14:22:16

00264479372EXPA1

150

9.928

XLON

05/05/2021

14:23:14

00264479946EXPA1

273

9.928

XLON

05/05/2021

14:23:14

00264479948EXPA1

605

9.928

XLON

05/05/2021

14:24:00

00264480368EXPA1

250

9.928

XLON

05/05/2021

14:24:45

00264480904EXPA1

572

9.928

XLON

05/05/2021

14:24:45

00264480905EXPA1

481

9.928

XLON

05/05/2021

14:24:45

00264480906EXPA1

256

9.930

XLON

05/05/2021

14:25:21

00264481540EXPA1

212

9.930

XLON

05/05/2021

14:25:21

00264481541EXPA1

585

9.932

XLON

05/05/2021

14:25:46

00264481819EXPA1

386

9.928

XLON

05/05/2021

14:26:15

00264482095EXPA1

139

9.928

XLON

05/05/2021

14:26:15

00264482097EXPA1

375

9.928

XLON

05/05/2021

14:26:15

00264482100EXPA1

608

9.926

XLON

05/05/2021

14:26:29

00264482290EXPA1

557

9.920

XLON

05/05/2021

14:27:11

00264482709EXPA1

239

9.920

XLON

05/05/2021

14:28:12

00264483225EXPA1

575

9.920

XLON

05/05/2021

14:28:12

00264483226EXPA1

378

9.920

XLON

05/05/2021

14:28:12

00264483234EXPA1

130

9.920

XLON

05/05/2021

14:28:12

00264483235EXPA1

211

9.924

XLON

05/05/2021

14:29:33

00264484005EXPA1

103

9.924

XLON

05/05/2021

14:29:33

00264484006EXPA1

112

9.924

XLON

05/05/2021

14:29:33

00264484007EXPA1

250

9.924

XLON

05/05/2021

14:29:33

00264484008EXPA1

1295

9.932

XLON

05/05/2021

14:30:55

00264484661EXPA1

522

9.930

XLON

05/05/2021

14:31:33

00264485142EXPA1

238

9.930

XLON

05/05/2021

14:32:02

00264485553EXPA1

604

9.930

XLON

05/05/2021

14:32:02

00264485554EXPA1

245

9.934

XLON

05/05/2021

14:33:04

00264486151EXPA1

1043

9.934

XLON

05/05/2021

14:33:04

00264486152EXPA1

443

9.932

XLON

05/05/2021

14:33:39

00264486531EXPA1

543

9.928

XLON

05/05/2021

14:34:06

00264486875EXPA1

473

9.926

XLON

05/05/2021

14:34:34

00264487127EXPA1

557

9.926

XLON

05/05/2021

14:34:34

00264487128EXPA1

424

9.926

XLON

05/05/2021

14:34:34

00264487129EXPA1

250

9.934

XLON

05/05/2021

14:35:28

00264487739EXPA1

363

9.934

XLON

05/05/2021

14:35:28

00264487740EXPA1

246

9.934

XLON

05/05/2021

14:35:28

00264487741EXPA1

150

9.934

XLON

05/05/2021

14:35:28

00264487742EXPA1

445

9.934

XLON

05/05/2021

14:35:28

00264487743EXPA1

428

9.930

XLON

05/05/2021

14:36:29

00264488319EXPA1

368

9.928

XLON

05/05/2021

14:36:37

00264488384EXPA1

250

9.934

XLON

05/05/2021

14:37:31

00264488905EXPA1

52

9.934

XLON

05/05/2021

14:37:31

00264488908EXPA1

460

9.934

XLON

05/05/2021

14:38:25

00264489439EXPA1

170

9.934

XLON

05/05/2021

14:38:25

00264489440EXPA1

436

9.934

XLON

05/05/2021

14:38:25

00264489441EXPA1

384

9.934

XLON

05/05/2021

14:38:25

00264489442EXPA1

1173

9.934

XLON

05/05/2021

14:39:41

00264490195EXPA1

455

9.934

XLON

05/05/2021

14:39:41

00264490197EXPA1

187

9.934

XLON

05/05/2021

14:39:41

00264490198EXPA1

1126

9.944

XLON

05/05/2021

14:41:06

00264491220EXPA1

400

9.946

XLON

05/05/2021

14:43:30

00264492719EXPA1

170

9.946

XLON

05/05/2021

14:43:30

00264492722EXPA1

66

9.946

XLON

05/05/2021

14:43:31

00264492724EXPA1

658

9.946

XLON

05/05/2021

14:43:40

00264492807EXPA1

250

9.942

XLON

05/05/2021

14:43:45

00264492924EXPA1

426

9.942

XLON

05/05/2021

14:43:45

00264492926EXPA1

120

9.942

XLON

05/05/2021

14:43:45

00264492927EXPA1

451

9.938

XLON

05/05/2021

14:44:13

00264493286EXPA1

474

9.932

XLON

05/05/2021

14:44:35

00264493591EXPA1

250

9.938

XLON

05/05/2021

14:46:21

00264494577EXPA1

301

9.944

XLON

05/05/2021

14:46:36

00264494741EXPA1

645

9.942

XLON

05/05/2021

14:46:44

00264494798EXPA1

250

9.942

XLON

05/05/2021

14:46:49

00264494881EXPA1

422

9.942

XLON

05/05/2021

14:46:49

00264494882EXPA1

158

9.942

XLON

05/05/2021

14:46:49

00264494883EXPA1

449

9.942

XLON

05/05/2021

14:46:49

00264494885EXPA1

49

9.942

XLON

05/05/2021

14:47:01

00264495003EXPA1

623

9.944

XLON

05/05/2021

14:47:05

00264495030EXPA1

116

9.946

XLON

05/05/2021

14:47:36

00264495441EXPA1

1823

9.946

XLON

05/05/2021

14:47:36

00264495443EXPA1

142

9.938

XLON

05/05/2021

14:48:46

00264496008EXPA1

476

9.938

XLON

05/05/2021

14:48:46

00264496009EXPA1

78

9.950

XLON

05/05/2021

14:50:31

00264497152EXPA1

452

9.950

XLON

05/05/2021

14:50:31

00264497153EXPA1

965

9.950

XLON

05/05/2021

14:50:31

00264497154EXPA1

32

9.950

XLON

05/05/2021

14:50:31

00264497155EXPA1

213

9.944

XLON

05/05/2021

14:51:36

00264497824EXPA1

590

9.944

XLON

05/05/2021

14:51:36

00264497829EXPA1

380

9.944

XLON

05/05/2021

14:51:36

00264497830EXPA1

133

9.944

XLON

05/05/2021

14:51:36

00264497831EXPA1

130

9.944

XLON

05/05/2021

14:51:36

00264497832EXPA1

436

9.948

XLON

05/05/2021

14:52:53

00264498653EXPA1

463

9.948

XLON

05/05/2021

14:52:53

00264498654EXPA1

478

9.946

XLON

05/05/2021

14:53:25

00264498958EXPA1

214

9.944

XLON

05/05/2021

14:53:43

00264499115EXPA1

486

9.944

XLON

05/05/2021

14:53:43

00264499116EXPA1

145

9.944

XLON

05/05/2021

14:53:43

00264499117EXPA1

154

9.944

XLON

05/05/2021

14:53:43

00264499118EXPA1

306

9.948

XLON

05/05/2021

14:54:42

00264499692EXPA1

194

9.948

XLON

05/05/2021

14:54:42

00264499693EXPA1

318

9.950

XLON

05/05/2021

14:55:10

00264500056EXPA1

260

9.950

XLON

05/05/2021

14:55:23

00264500145EXPA1

290

9.950

XLON

05/05/2021

14:56:18

00264500576EXPA1

569

9.950

XLON

05/05/2021

14:56:18

00264500577EXPA1

469

9.950

XLON

05/05/2021

14:56:18

00264500578EXPA1

122

9.950

XLON

05/05/2021

14:56:18

00264500579EXPA1

250

9.950

XLON

05/05/2021

14:56:26

00264500638EXPA1

250

9.950

XLON

05/05/2021

14:56:26

00264500648EXPA1

250

9.950

XLON

05/05/2021

14:56:26

00264500649EXPA1

100

9.950

XLON

05/05/2021

14:56:49

00264500807EXPA1

840

9.950

XLON

05/05/2021

14:56:49

00264500808EXPA1

544

9.944

XLON

05/05/2021

14:57:23

00264501127EXPA1

1450

9.944

XLON

05/05/2021

14:57:53

00264501351EXPA1

366

9.944

XLON

05/05/2021

14:58:56

00264501996EXPA1

327

9.944

XLON

05/05/2021

14:58:56

00264501997EXPA1

442

9.944

XLON

05/05/2021

14:58:56

00264501998EXPA1

49

9.944

XLON

05/05/2021

14:58:56

00264501999EXPA1

79

9.948

XLON

05/05/2021

14:59:46

00264502715EXPA1

466

9.948

XLON

05/05/2021

14:59:46

00264502716EXPA1

402

9.948

XLON

05/05/2021

14:59:46

00264502717EXPA1

445

9.948

XLON

05/05/2021

14:59:46

00264502718EXPA1

250

9.952

XLON

05/05/2021

15:01:06

00264503994EXPA1

187

9.952

XLON

05/05/2021

15:01:06

00264503995EXPA1

250

9.958

XLON

05/05/2021

15:01:39

00264504377EXPA1

385

9.958

XLON

05/05/2021

15:01:39

00264504379EXPA1

186

9.958

XLON

05/05/2021

15:01:39

00264504380EXPA1

39

9.962

XLON

05/05/2021

15:01:55

00264504671EXPA1

1561

9.962

XLON

05/05/2021

15:02:00

00264504833EXPA1

816

9.962

XLON

05/05/2021

15:04:10

00264506544EXPA1

250

9.968

XLON

05/05/2021

15:04:15

00264506675EXPA1

404

9.978

XLON

05/05/2021

15:05:45

00264507813EXPA1

250

9.982

XLON

05/05/2021

15:06:00

00264507965EXPA1

50

9.980

XLON

05/05/2021

15:06:06

00264508018EXPA1

181

9.980

XLON

05/05/2021

15:06:06

00264508019EXPA1

288

9.980

XLON

05/05/2021

15:06:06

00264508020EXPA1

426

9.982

XLON

05/05/2021

15:07:00

00264508615EXPA1

154

9.982

XLON

05/05/2021

15:07:00

00264508616EXPA1

442

9.982

XLON

05/05/2021

15:07:00

00264508617EXPA1

178

9.982

XLON

05/05/2021

15:07:00

00264508618EXPA1

131

9.982

XLON

05/05/2021

15:07:00

00264508619EXPA1

111

9.982

XLON

05/05/2021

15:07:00

00264508620EXPA1

587

9.978

XLON

05/05/2021

15:07:20

00264508887EXPA1

411

9.978

XLON

05/05/2021

15:08:06

00264509549EXPA1

416

9.978

XLON

05/05/2021

15:08:06

00264509550EXPA1

1153

9.980

XLON

05/05/2021

15:08:38

00264509945EXPA1

1218

9.984

XLON

05/05/2021

15:09:26

00264510481EXPA1

609

9.984

XLON

05/05/2021

15:10:04

00264511006EXPA1

162

9.994

XLON

05/05/2021

15:11:02

00264511825EXPA1

195

9.994

XLON

05/05/2021

15:11:02

00264511826EXPA1

86

9.992

XLON

05/05/2021

15:11:15

00264512063EXPA1

244

10.005

XLON

05/05/2021

15:12:04

00264512647EXPA1

313

10.005

XLON

05/05/2021

15:12:04

00264512648EXPA1

574

10.005

XLON

05/05/2021

15:12:04

00264512650EXPA1

250

10.005

XLON

05/05/2021

15:12:04

00264512653EXPA1

1271

10.000

XLON

05/05/2021

15:13:28

00264514091EXPA1

14

10.005

XLON

05/05/2021

15:14:13

00264514784EXPA1

250

10.005

XLON

05/05/2021

15:14:13

00264514786EXPA1

480

10.005

XLON

05/05/2021

15:14:13

00264514788EXPA1

95

10.005

XLON

05/05/2021

15:14:13

00264514790EXPA1

250

10.005

XLON

05/05/2021

15:14:42

00264515198EXPA1

120

10.005

XLON

05/05/2021

15:14:42

00264515199EXPA1

515

10.005

XLON

05/05/2021

15:14:42

00264515200EXPA1

282

10.005

XLON

05/05/2021

15:14:42

00264515201EXPA1

583

10.000

XLON

05/05/2021

15:15:00

00264515420EXPA1

1005

10.000

XLON

05/05/2021

15:16:36

00264517058EXPA1

274

10.000

XLON

05/05/2021

15:16:36

00264517061EXPA1

250

10.000

XLON

05/05/2021

15:16:36

00264517062EXPA1

250

10.005

XLON

05/05/2021

15:18:22

00264518668EXPA1

459

10.005

XLON

05/05/2021

15:18:22

00264518669EXPA1

323

10.005

XLON

05/05/2021

15:18:58

00264519156EXPA1

250

10.005

XLON

05/05/2021

15:18:58

00264519157EXPA1

646

10.005

XLON

05/05/2021

15:18:58

00264519158EXPA1

268

10.005

XLON

05/05/2021

15:18:58

00264519159EXPA1

41

10.005

XLON

05/05/2021

15:19:01

00264519206EXPA1

250

10.005

XLON

05/05/2021

15:19:01

00264519207EXPA1

8

10.005

XLON

05/05/2021

15:19:01

00264519210EXPA1

39

10.005

XLON

05/05/2021

15:19:13

00264519469EXPA1

78

10.005

XLON

05/05/2021

15:19:13

00264519471EXPA1

250

10.005

XLON

05/05/2021

15:19:13

00264519473EXPA1

620

9.998

XLON

05/05/2021

15:19:46

00264520002EXPA1

147

9.998

XLON

05/05/2021

15:20:25

00264520752EXPA1

1081

9.998

XLON

05/05/2021

15:20:25

00264520763EXPA1

99

9.994

XLON

05/05/2021

15:21:47

00264522066EXPA1

500

9.994

XLON

05/05/2021

15:22:59

00264524363EXPA1

185

9.994

XLON

05/05/2021

15:22:59

00264524364EXPA1

148

9.996

XLON

05/05/2021

15:23:20

00264524827EXPA1

250

9.996

XLON

05/05/2021

15:23:20

00264524828EXPA1

109

9.996

XLON

05/05/2021

15:23:20

00264524829EXPA1

165

9.996

XLON

05/05/2021

15:23:20

00264524830EXPA1

783

9.996

XLON

05/05/2021

15:23:20

00264524831EXPA1

237

9.996

XLON

05/05/2021

15:23:23

00264524938EXPA1

325

9.996

XLON

05/05/2021

15:23:23

00264524939EXPA1

35

9.996

XLON

05/05/2021

15:23:23

00264524940EXPA1

6

10.000

XLON

05/05/2021

15:23:38

00264525199EXPA1

1227

10.000

XLON

05/05/2021

15:23:59

00264525762EXPA1

150

10.000

XLON

05/05/2021

15:23:59

00264525767EXPA1

322

10.000

XLON

05/05/2021

15:23:59

00264525770EXPA1

224

10.000

XLON

05/05/2021

15:24:32

00264526628EXPA1

913

10.000

XLON

05/05/2021

15:24:32

00264526629EXPA1

250

9.994

XLON

05/05/2021

15:24:46

00264526878EXPA1

127

9.994

XLON

05/05/2021

15:24:46

00264526879EXPA1

700

9.996

XLON

05/05/2021

15:27:37

00264530044EXPA1

100

9.994

XLON

05/05/2021

15:28:38

00264531199EXPA1












 

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 [email protected] 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
 
 
POSDKPBQABKDCPK

a d v e r t i s e m e n t