Transaction in Own Shares

RNS Number : 5015Z
WPP PLC
21 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




21/05/2021










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






The Company announces that on 21/05/2021 it has purchased a total of 365,200 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

230,427

35,256

67,088

32,429

Highest price paid (per ordinary share)

9.812

9.790

9.790

9.790

Lowest price paid (per ordinary share)

9.690

9.692

9.692

9.692

Volume weighted average price paid (per ordinary share)

9.7426

9.7370

9.7379

9.7405












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 1,276,497,613 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 1,206,007,660 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

351

9.790

BATE

21/05/2021

07:20:25

00266366542EXPA1

1124

9.790

BATE

21/05/2021

07:20:41

00266366556EXPA1

600

9.776

BATE

21/05/2021

07:40:38

00266371135EXPA1

500

9.776

BATE

21/05/2021

07:40:38

00266371136EXPA1

191

9.776

BATE

21/05/2021

07:40:38

00266371137EXPA1

355

9.776

BATE

21/05/2021

07:40:38

00266371138EXPA1

190

9.760

BATE

21/05/2021

07:44:59

00266372131EXPA1

213

9.760

BATE

21/05/2021

07:44:59

00266372134EXPA1

193

9.760

BATE

21/05/2021

07:44:59

00266372136EXPA1

196

9.762

BATE

21/05/2021

08:05:10

00266377017EXPA1

100

9.762

BATE

21/05/2021

08:06:17

00266377245EXPA1

188

9.718

BATE

21/05/2021

08:13:20

00266378715EXPA1

165

9.722

BATE

21/05/2021

08:14:25

00266378960EXPA1

133

9.726

BATE

21/05/2021

08:18:10

00266379758EXPA1

305

9.726

BATE

21/05/2021

08:18:10

00266379759EXPA1

791

9.726

BATE

21/05/2021

08:18:10

00266379760EXPA1

146

9.726

BATE

21/05/2021

08:18:10

00266379761EXPA1

1464

9.726

BATE

21/05/2021

08:20:02

00266380088EXPA1

659

9.724

BATE

21/05/2021

08:35:09

00266383494EXPA1

197

9.714

BATE

21/05/2021

08:39:13

00266384196EXPA1

78

9.714

BATE

21/05/2021

08:39:13

00266384197EXPA1

11

9.714

BATE

21/05/2021

08:39:13

00266384198EXPA1

9

9.714

BATE

21/05/2021

08:39:13

00266384199EXPA1

451

9.720

BATE

21/05/2021

08:43:40

00266385132EXPA1

67

9.726

BATE

21/05/2021

08:48:37

00266385998EXPA1

32

9.726

BATE

21/05/2021

08:48:37

00266386001EXPA1

228

9.726

BATE

21/05/2021

08:48:37

00266386006EXPA1

100

9.726

BATE

21/05/2021

08:53:41

00266387111EXPA1

418

9.726

BATE

21/05/2021

08:53:41

00266387113EXPA1

212

9.714

BATE

21/05/2021

08:56:37

00266387619EXPA1

217

9.712

BATE

21/05/2021

08:58:54

00266388025EXPA1

86

9.692

BATE

21/05/2021

09:22:04

00266393007EXPA1

122

9.692

BATE

21/05/2021

09:22:04

00266393008EXPA1

22

9.692

BATE

21/05/2021

09:22:04

00266393015EXPA1

124

9.692

BATE

21/05/2021

09:22:04

00266393016EXPA1

34

9.692

BATE

21/05/2021

09:22:04

00266393017EXPA1

100

9.692

BATE

21/05/2021

09:30:09

00266394539EXPA1

100

9.692

BATE

21/05/2021

09:30:09

00266394542EXPA1

119

9.692

BATE

21/05/2021

09:30:09

00266394544EXPA1

133

9.692

BATE

21/05/2021

09:30:09

00266394546EXPA1

102

9.692

BATE

21/05/2021

09:30:09

00266394548EXPA1

188

9.726

BATE

21/05/2021

10:02:00

00266404796EXPA1

110

9.726

BATE

21/05/2021

10:02:00

00266404797EXPA1

143

9.726

BATE

21/05/2021

10:02:00

00266404798EXPA1

100

9.726

BATE

21/05/2021

10:02:00

00266404799EXPA1

110

9.726

BATE

21/05/2021

10:02:00

00266404800EXPA1

6

9.726

BATE

21/05/2021

10:03:38

00266405029EXPA1

36

9.726

BATE

21/05/2021

10:03:38

00266405031EXPA1

117

9.726

BATE

21/05/2021

10:03:38

00266405033EXPA1

16

9.726

BATE

21/05/2021

10:03:38

00266405035EXPA1

26

9.726

BATE

21/05/2021

10:03:38

00266405037EXPA1

32

9.726

BATE

21/05/2021

10:03:38

00266405039EXPA1

32

9.726

BATE

21/05/2021

10:03:38

00266405040EXPA1

196

9.730

BATE

21/05/2021

10:09:38

00266406161EXPA1

335

9.724

BATE

21/05/2021

10:41:55

00266410797EXPA1

100

9.724

BATE

21/05/2021

10:43:03

00266410933EXPA1

102

9.724

BATE

21/05/2021

10:43:03

00266410939EXPA1

468

9.724

BATE

21/05/2021

10:44:05

00266411046EXPA1

401

9.726

BATE

21/05/2021

10:49:35

00266411999EXPA1

2

9.718

BATE

21/05/2021

11:00:01

00266413818EXPA1

256

9.718

BATE

21/05/2021

11:00:01

00266413819EXPA1

102

9.718

BATE

21/05/2021

11:00:01

00266413820EXPA1

200

9.718

BATE

21/05/2021

11:00:40

00266413934EXPA1

102

9.718

BATE

21/05/2021

11:00:40

00266413935EXPA1

224

9.712

BATE

21/05/2021

11:01:09

00266413978EXPA1

100

9.716

BATE

21/05/2021

11:01:22

00266414004EXPA1

100

9.716

BATE

21/05/2021

11:02:12

00266414123EXPA1

1518

9.716

BATE

21/05/2021

11:02:33

00266414176EXPA1

127

9.702

BATE

21/05/2021

11:31:35

00266418408EXPA1

600

9.702

BATE

21/05/2021

11:31:35

00266418409EXPA1

755

9.702

BATE

21/05/2021

11:31:35

00266418410EXPA1

832

9.700

BATE

21/05/2021

11:35:09

00266418918EXPA1

117

9.702

BATE

21/05/2021

11:39:08

00266419526EXPA1

30

9.702

BATE

21/05/2021

11:39:08

00266419527EXPA1

378

9.702

BATE

21/05/2021

11:39:08

00266419528EXPA1

61

9.710

BATE

21/05/2021

11:46:33

00266420619EXPA1

100

9.712

BATE

21/05/2021

11:52:47

00266421458EXPA1

100

9.714

BATE

21/05/2021

12:07:23

00266423188EXPA1

126

9.714

BATE

21/05/2021

12:07:23

00266423189EXPA1

775

9.714

BATE

21/05/2021

12:07:23

00266423190EXPA1

627

9.714

BATE

21/05/2021

12:07:23

00266423191EXPA1

269

9.714

BATE

21/05/2021

12:07:23

00266423192EXPA1

70

9.714

BATE

21/05/2021

12:07:23

00266423193EXPA1

45

9.724

BATE

21/05/2021

12:28:13

00266426095EXPA1

322

9.722

BATE

21/05/2021

12:29:03

00266426179EXPA1

8

9.726

BATE

21/05/2021

12:40:58

00266427884EXPA1

3

9.724

BATE

21/05/2021

13:04:47

00266431855EXPA1

96

9.744

BATE

21/05/2021

13:32:34

00266438379EXPA1

90

9.744

BATE

21/05/2021

13:32:34

00266438383EXPA1

110

9.744

BATE

21/05/2021

13:32:34

00266438384EXPA1

102

9.744

BATE

21/05/2021

13:32:34

00266438385EXPA1

2

9.742

BATE

21/05/2021

13:32:44

00266438497EXPA1

918

9.742

BATE

21/05/2021

13:32:44

00266438498EXPA1

70

9.736

BATE

21/05/2021

13:37:32

00266440298EXPA1

76

9.736

BATE

21/05/2021

13:37:32

00266440299EXPA1

293

9.736

BATE

21/05/2021

13:37:59

00266440404EXPA1

196

9.746

BATE

21/05/2021

13:42:44

00266442231EXPA1

71

9.746

BATE

21/05/2021

13:42:44

00266442232EXPA1

70

9.746

BATE

21/05/2021

13:44:04

00266442838EXPA1

292

9.746

BATE

21/05/2021

13:44:04

00266442839EXPA1

100

9.742

BATE

21/05/2021

13:48:15

00266444857EXPA1

100

9.742

BATE

21/05/2021

13:48:15

00266444858EXPA1

102

9.742

BATE

21/05/2021

13:48:15

00266444859EXPA1

100

9.742

BATE

21/05/2021

13:48:15

00266444860EXPA1

290

9.742

BATE

21/05/2021

13:48:15

00266444861EXPA1

205

9.742

BATE

21/05/2021

13:48:15

00266444863EXPA1

9

9.736

BATE

21/05/2021

13:52:07

00266446196EXPA1

252

9.736

BATE

21/05/2021

13:52:14

00266446237EXPA1

1100

9.748

BATE

21/05/2021

13:55:57

00266447932EXPA1

577

9.748

BATE

21/05/2021

13:55:57

00266447933EXPA1

293

9.744

BATE

21/05/2021

14:02:01

00266450483EXPA1

101

9.754

BATE

21/05/2021

14:05:31

00266452167EXPA1

119

9.754

BATE

21/05/2021

14:05:40

00266452250EXPA1

277

9.754

BATE

21/05/2021

14:05:40

00266452251EXPA1

1

9.756

BATE

21/05/2021

14:06:47

00266452776EXPA1

56

9.756

BATE

21/05/2021

14:06:47

00266452778EXPA1

80

9.756

BATE

21/05/2021

14:06:47

00266452782EXPA1

212

9.756

BATE

21/05/2021

14:06:47

00266452800EXPA1

171

9.750

BATE

21/05/2021

14:10:39

00266455031EXPA1

191

9.750

BATE

21/05/2021

14:10:39

00266455033EXPA1

77

9.748

BATE

21/05/2021

14:12:05

00266455769EXPA1

1356

9.748

BATE

21/05/2021

14:12:05

00266455770EXPA1

57

9.748

BATE

21/05/2021

14:12:05

00266455771EXPA1

6

9.748

BATE

21/05/2021

14:12:05

00266455772EXPA1

23

9.748

BATE

21/05/2021

14:12:05

00266455773EXPA1

10

9.748

BATE

21/05/2021

14:12:05

00266455774EXPA1

6

9.748

BATE

21/05/2021

14:12:05

00266455775EXPA1

27

9.748

BATE

21/05/2021

14:12:05

00266455777EXPA1

3

9.738

BATE

21/05/2021

14:13:32

00266456451EXPA1

197

9.740

BATE

21/05/2021

14:13:32

00266456452EXPA1

67

9.740

BATE

21/05/2021

14:13:32

00266456453EXPA1

86

9.742

BATE

21/05/2021

14:19:49

00266459527EXPA1

336

9.750

BATE

21/05/2021

14:20:30

00266459842EXPA1

151

9.742

BATE

21/05/2021

14:27:48

00266463294EXPA1

69

9.752

BATE

21/05/2021

14:30:46

00266464690EXPA1

337

9.752

BATE

21/05/2021

14:30:46

00266464695EXPA1

293

9.768

BATE

21/05/2021

14:32:44

00266465639EXPA1

2

9.764

BATE

21/05/2021

14:33:12

00266465906EXPA1

825

9.766

BATE

21/05/2021

14:33:30

00266466073EXPA1

100

9.760

BATE

21/05/2021

14:35:33

00266467071EXPA1

90

9.760

BATE

21/05/2021

14:35:33

00266467073EXPA1

391

9.760

BATE

21/05/2021

14:35:33

00266467075EXPA1

390

9.750

BATE

21/05/2021

14:37:51

00266468392EXPA1

176

9.750

BATE

21/05/2021

14:40:04

00266469369EXPA1

509

9.762

BATE

21/05/2021

14:50:15

00266474367EXPA1

100

9.760

BATE

21/05/2021

14:54:12

00266476345EXPA1

100

9.760

BATE

21/05/2021

14:54:12

00266476347EXPA1

172

9.754

BATE

21/05/2021

14:55:11

00266476818EXPA1

299

9.768

BATE

21/05/2021

15:06:52

00266483551EXPA1

159

9.768

BATE

21/05/2021

15:06:55

00266483560EXPA1

97

9.768

BATE

21/05/2021

15:06:56

00266483604EXPA1

62

9.768

BATE

21/05/2021

15:06:58

00266483645EXPA1

315

9.768

BATE

21/05/2021

15:20:50

00266492651EXPA1

3

9.764

BATE

21/05/2021

15:21:26

00266493181EXPA1

350

9.764

BATE

21/05/2021

15:24:29

00266495510EXPA1

6

9.762

CHIX

21/05/2021

07:01:24

00266362970EXPA1

100

9.768

CHIX

21/05/2021

07:03:01

00266363367EXPA1

73

9.768

CHIX

21/05/2021

07:03:01

00266363369EXPA1

57

9.760

CHIX

21/05/2021

07:05:54

00266363912EXPA1

330

9.760

CHIX

21/05/2021

07:06:09

00266363958EXPA1

1041

9.778

CHIX

21/05/2021

07:08:03

00266364316EXPA1

55

9.790

CHIX

21/05/2021

07:09:55

00266364620EXPA1

100

9.790

CHIX

21/05/2021

07:10:03

00266364631EXPA1

418

9.790

CHIX

21/05/2021

07:10:03

00266364632EXPA1

59

9.790

CHIX

21/05/2021

07:14:30

00266365341EXPA1

487

9.790

CHIX

21/05/2021

07:14:30

00266365342EXPA1

97

9.786

CHIX

21/05/2021

07:29:30

00266368548EXPA1

55

9.784

CHIX

21/05/2021

07:30:20

00266368792EXPA1

600

9.784

CHIX

21/05/2021

07:30:20

00266368793EXPA1

291

9.772

CHIX

21/05/2021

07:38:48

00266370746EXPA1

300

9.760

CHIX

21/05/2021

07:44:59

00266372132EXPA1

300

9.760

CHIX

21/05/2021

07:44:59

00266372133EXPA1

252

9.760

CHIX

21/05/2021

07:44:59

00266372135EXPA1

233

9.760

CHIX

21/05/2021

07:44:59

00266372137EXPA1

700

9.754

CHIX

21/05/2021

07:50:24

00266373324EXPA1

100

9.754

CHIX

21/05/2021

07:50:24

00266373326EXPA1

93

9.754

CHIX

21/05/2021

07:50:24

00266373327EXPA1

142

9.750

CHIX

21/05/2021

07:54:37

00266374364EXPA1

441

9.766

CHIX

21/05/2021

07:57:05

00266374946EXPA1

100

9.768

CHIX

21/05/2021

07:59:06

00266375403EXPA1

290

9.768

CHIX

21/05/2021

07:59:06

00266375404EXPA1

356

9.768

CHIX

21/05/2021

07:59:06

00266375405EXPA1

291

9.772

CHIX

21/05/2021

08:01:25

00266376113EXPA1

107

9.772

CHIX

21/05/2021

08:01:25

00266376114EXPA1

333

9.776

CHIX

21/05/2021

08:02:08

00266376279EXPA1

209

9.766

CHIX

21/05/2021

08:04:37

00266376877EXPA1

78

9.762

CHIX

21/05/2021

08:05:10

00266377016EXPA1

402

9.756

CHIX

21/05/2021

08:07:14

00266377519EXPA1

220

9.760

CHIX

21/05/2021

08:07:55

00266377698EXPA1

84

9.760

CHIX

21/05/2021

08:07:55

00266377699EXPA1

209

9.718

CHIX

21/05/2021

08:13:20

00266378714EXPA1

322

9.718

CHIX

21/05/2021

08:13:20

00266378716EXPA1

80

9.718

CHIX

21/05/2021

08:13:20

00266378717EXPA1

2

9.708

CHIX

21/05/2021

08:22:44

00266380638EXPA1

385

9.716

CHIX

21/05/2021

08:29:20

00266382390EXPA1

100

9.728

CHIX

21/05/2021

08:33:56

00266383240EXPA1

93

9.728

CHIX

21/05/2021

08:33:56

00266383241EXPA1

400

9.728

CHIX

21/05/2021

08:33:56

00266383242EXPA1

63

9.714

CHIX

21/05/2021

08:39:13

00266384193EXPA1

11

9.714

CHIX

21/05/2021

08:39:13

00266384195EXPA1

391

9.720

CHIX

21/05/2021

08:43:47

00266385149EXPA1

83

9.726

CHIX

21/05/2021

08:48:37

00266385999EXPA1

340

9.726

CHIX

21/05/2021

08:48:37

00266386004EXPA1

53

9.726

CHIX

21/05/2021

08:48:37

00266386005EXPA1

37

9.726

CHIX

21/05/2021

08:48:37

00266386007EXPA1

77

9.726

CHIX

21/05/2021

08:48:37

00266386008EXPA1

482

9.730

CHIX

21/05/2021

08:50:51

00266386473EXPA1

96

9.730

CHIX

21/05/2021

08:50:51

00266386475EXPA1

80

9.714

CHIX

21/05/2021

08:56:37

00266387613EXPA1

213

9.712

CHIX

21/05/2021

08:58:54

00266388022EXPA1

42

9.712

CHIX

21/05/2021

08:58:54

00266388024EXPA1

187

9.714

CHIX

21/05/2021

09:01:28

00266388474EXPA1

102

9.714

CHIX

21/05/2021

09:01:28

00266388476EXPA1

33

9.714

CHIX

21/05/2021

09:01:28

00266388477EXPA1

249

9.714

CHIX

21/05/2021

09:01:28

00266388478EXPA1

312

9.734

CHIX

21/05/2021

09:04:04

00266388960EXPA1

600

9.734

CHIX

21/05/2021

09:04:04

00266388961EXPA1

600

9.734

CHIX

21/05/2021

09:04:04

00266388962EXPA1

88

9.734

CHIX

21/05/2021

09:04:04

00266388963EXPA1

13

9.728

CHIX

21/05/2021

09:07:26

00266389935EXPA1

300

9.728

CHIX

21/05/2021

09:07:26

00266389936EXPA1

100

9.712

CHIX

21/05/2021

09:09:40

00266390455EXPA1

500

9.712

CHIX

21/05/2021

09:09:40

00266390457EXPA1

86

9.718

CHIX

21/05/2021

09:15:19

00266391401EXPA1

220

9.718

CHIX

21/05/2021

09:15:19

00266391402EXPA1

78

9.718

CHIX

21/05/2021

09:15:19

00266391403EXPA1

684

9.716

CHIX

21/05/2021

09:15:19

00266391404EXPA1

260

9.716

CHIX

21/05/2021

09:15:19

00266391405EXPA1

79

9.716

CHIX

21/05/2021

09:15:19

00266391406EXPA1

63

9.716

CHIX

21/05/2021

09:15:22

00266391420EXPA1

371

9.716

CHIX

21/05/2021

09:15:22

00266391421EXPA1

41

9.716

CHIX

21/05/2021

09:15:22

00266391422EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391423EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391424EXPA1

107

9.716

CHIX

21/05/2021

09:15:22

00266391425EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391426EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391427EXPA1

107

9.716

CHIX

21/05/2021

09:15:22

00266391428EXPA1

31

9.716

CHIX

21/05/2021

09:15:22

00266391429EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391430EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391431EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391432EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391433EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391434EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391435EXPA1

77

9.716

CHIX

21/05/2021

09:15:22

00266391436EXPA1

22

9.716

CHIX

21/05/2021

09:15:22

00266391437EXPA1

19

9.716

CHIX

21/05/2021

09:15:23

00266391438EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391439EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391440EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391441EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391442EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391443EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391444EXPA1

22

9.716

CHIX

21/05/2021

09:15:23

00266391445EXPA1

4

9.716

CHIX

21/05/2021

09:15:23

00266391446EXPA1

196

9.692

CHIX

21/05/2021

09:22:04

00266393006EXPA1

55

9.692

CHIX

21/05/2021

09:22:04

00266393013EXPA1

196

9.692

CHIX

21/05/2021

09:22:04

00266393014EXPA1

7

9.692

CHIX

21/05/2021

09:22:04

00266393020EXPA1

472

9.696

CHIX

21/05/2021

09:23:46

00266393324EXPA1

100

9.692

CHIX

21/05/2021

09:30:09

00266394541EXPA1

240

9.692

CHIX

21/05/2021

09:30:09

00266394543EXPA1

212

9.692

CHIX

21/05/2021

09:30:09

00266394545EXPA1

44

9.692

CHIX

21/05/2021

09:30:09

00266394547EXPA1

260

9.696

CHIX

21/05/2021

09:38:16

00266395913EXPA1

100

9.696

CHIX

21/05/2021

09:38:16

00266395914EXPA1

102

9.696

CHIX

21/05/2021

09:38:16

00266395915EXPA1

200

9.696

CHIX

21/05/2021

09:38:16

00266395916EXPA1

135

9.696

CHIX

21/05/2021

09:38:19

00266395929EXPA1

77

9.696

CHIX

21/05/2021

09:38:19

00266395932EXPA1

200

9.696

CHIX

21/05/2021

09:38:19

00266395933EXPA1

243

9.698

CHIX

21/05/2021

09:38:48

00266396005EXPA1

77

9.698

CHIX

21/05/2021

09:38:48

00266396006EXPA1

240

9.704

CHIX

21/05/2021

09:39:22

00266396115EXPA1

253

9.704

CHIX

21/05/2021

09:39:22

00266396116EXPA1

446

9.704

CHIX

21/05/2021

09:39:22

00266396117EXPA1

100

9.704

CHIX

21/05/2021

09:39:22

00266396119EXPA1

102

9.704

CHIX

21/05/2021

09:39:22

00266396120EXPA1

257

9.704

CHIX

21/05/2021

09:39:22

00266396121EXPA1

92

9.706

CHIX

21/05/2021

09:42:13

00266396596EXPA1

367

9.704

CHIX

21/05/2021

09:45:35

00266397536EXPA1

73

9.702

CHIX

21/05/2021

09:47:01

00266397913EXPA1

38

9.702

CHIX

21/05/2021

09:47:01

00266397914EXPA1

229

9.702

CHIX

21/05/2021

09:47:01

00266397915EXPA1

73

9.702

CHIX

21/05/2021

09:47:01

00266397916EXPA1

500

9.726

CHIX

21/05/2021

10:02:00

00266404795EXPA1

102

9.726

CHIX

21/05/2021

10:02:00

00266404801EXPA1

20

9.726

CHIX

21/05/2021

10:03:38

00266405028EXPA1

86

9.726

CHIX

21/05/2021

10:03:38

00266405032EXPA1

344

9.726

CHIX

21/05/2021

10:03:38

00266405034EXPA1

736

9.730

CHIX

21/05/2021

10:09:38

00266406160EXPA1

362

9.730

CHIX

21/05/2021

10:30:32

00266409213EXPA1

3

9.728

CHIX

21/05/2021

10:31:02

00266409313EXPA1

3

9.724

CHIX

21/05/2021

10:41:55

00266410796EXPA1

191

9.724

CHIX

21/05/2021

10:41:55

00266410798EXPA1

181

9.724

CHIX

21/05/2021

10:41:55

00266410799EXPA1

100

9.724

CHIX

21/05/2021

10:43:03

00266410936EXPA1

468

9.724

CHIX

21/05/2021

10:43:03

00266410937EXPA1

42

9.724

CHIX

21/05/2021

10:43:03

00266410940EXPA1

366

9.724

CHIX

21/05/2021

10:44:05

00266411050EXPA1

434

9.728

CHIX

21/05/2021

10:48:38

00266411796EXPA1

375

9.726

CHIX

21/05/2021

10:49:35

00266411998EXPA1

303

9.722

CHIX

21/05/2021

10:54:10

00266412625EXPA1

78

9.726

CHIX

21/05/2021

10:55:18

00266412859EXPA1

439

9.724

CHIX

21/05/2021

10:55:42

00266412929EXPA1

100

9.726

CHIX

21/05/2021

10:56:33

00266413175EXPA1

250

9.726

CHIX

21/05/2021

10:56:33

00266413177EXPA1

744

9.726

CHIX

21/05/2021

10:56:48

00266413234EXPA1

362

9.724

CHIX

21/05/2021

10:57:30

00266413391EXPA1

2

9.714

CHIX

21/05/2021

10:58:12

00266413510EXPA1

136

9.714

CHIX

21/05/2021

10:58:12

00266413511EXPA1

378

9.714

CHIX

21/05/2021

10:59:58

00266413806EXPA1

383

9.710

CHIX

21/05/2021

11:01:01

00266413955EXPA1

449

9.710

CHIX

21/05/2021

11:01:01

00266413956EXPA1

1

9.704

CHIX

21/05/2021

11:05:58

00266414774EXPA1

100

9.704

CHIX

21/05/2021

11:05:58

00266414776EXPA1

77

9.704

CHIX

21/05/2021

11:05:58

00266414777EXPA1

804

9.704

CHIX

21/05/2021

11:05:58

00266414778EXPA1

102

9.704

CHIX

21/05/2021

11:05:58

00266414779EXPA1

367

9.704

CHIX

21/05/2021

11:05:58

00266414780EXPA1

409

9.706

CHIX

21/05/2021

11:09:55

00266415556EXPA1

529

9.712

CHIX

21/05/2021

11:16:59

00266416470EXPA1

443

9.700

CHIX

21/05/2021

11:24:57

00266417454EXPA1

3

9.700

CHIX

21/05/2021

11:27:56

00266417827EXPA1

468

9.700

CHIX

21/05/2021

11:28:37

00266417929EXPA1

385

9.700

CHIX

21/05/2021

11:39:08

00266419523EXPA1

300

9.700

CHIX

21/05/2021

11:39:08

00266419525EXPA1

367

9.710

CHIX

21/05/2021

11:46:33

00266420618EXPA1

78

9.710

CHIX

21/05/2021

11:46:33

00266420620EXPA1

3

9.706

CHIX

21/05/2021

11:47:29

00266420730EXPA1

529

9.706

CHIX

21/05/2021

11:48:45

00266420866EXPA1

574

9.712

CHIX

21/05/2021

11:52:47

00266421455EXPA1

400

9.712

CHIX

21/05/2021

11:52:47

00266421457EXPA1

200

9.712

CHIX

21/05/2021

11:52:47

00266421459EXPA1

516

9.718

CHIX

21/05/2021

11:57:08

00266421953EXPA1

3

9.710

CHIX

21/05/2021

12:04:25

00266422778EXPA1

92

9.710

CHIX

21/05/2021

12:04:25

00266422779EXPA1

3

9.710

CHIX

21/05/2021

12:04:25

00266422780EXPA1

393

9.708

CHIX

21/05/2021

12:05:06

00266422845EXPA1

230

9.722

CHIX

21/05/2021

12:24:46

00266425645EXPA1

457

9.724

CHIX

21/05/2021

12:34:33

00266426921EXPA1

100

9.724

CHIX

21/05/2021

12:36:56

00266427328EXPA1

393

9.724

CHIX

21/05/2021

12:36:56

00266427329EXPA1

25

9.726

CHIX

21/05/2021

12:40:58

00266427881EXPA1

2

9.726

CHIX

21/05/2021

12:56:10

00266430261EXPA1

5

9.726

CHIX

21/05/2021

13:03:46

00266431662EXPA1

3

9.722

CHIX

21/05/2021

13:05:44

00266432032EXPA1

361

9.724

CHIX

21/05/2021

13:06:01

00266432113EXPA1

185

9.722

CHIX

21/05/2021

13:08:14

00266432562EXPA1

112

9.746

CHIX

21/05/2021

13:32:13

00266438168EXPA1

3

9.740

CHIX

21/05/2021

13:34:51

00266439363EXPA1

600

9.738

CHIX

21/05/2021

13:35:24

00266439572EXPA1

794

9.738

CHIX

21/05/2021

13:35:25

00266439573EXPA1

470

9.736

CHIX

21/05/2021

13:37:59

00266440402EXPA1

84

9.730

CHIX

21/05/2021

13:38:55

00266440742EXPA1

180

9.730

CHIX

21/05/2021

13:38:55

00266440743EXPA1

175

9.730

CHIX

21/05/2021

13:38:55

00266440744EXPA1

83

9.730

CHIX

21/05/2021

13:38:55

00266440745EXPA1

459

9.730

CHIX

21/05/2021

13:40:44

00266441450EXPA1

154

9.742

CHIX

21/05/2021

13:45:26

00266443512EXPA1

479

9.736

CHIX

21/05/2021

13:46:14

00266443875EXPA1

2

9.732

CHIX

21/05/2021

13:51:21

00266445915EXPA1

324

9.732

CHIX

21/05/2021

13:51:21

00266445916EXPA1

529

9.744

CHIX

21/05/2021

13:53:00

00266446709EXPA1

78

9.756

CHIX

21/05/2021

13:59:35

00266449380EXPA1

508

9.744

CHIX

21/05/2021

14:02:01

00266450481EXPA1

100

9.744

CHIX

21/05/2021

14:02:01

00266450482EXPA1

10

9.742

CHIX

21/05/2021

14:04:11

00266451626EXPA1

383

9.742

CHIX

21/05/2021

14:04:12

00266451635EXPA1

459

9.750

CHIX

21/05/2021

14:08:10

00266453631EXPA1

3

9.748

CHIX

21/05/2021

14:10:39

00266455030EXPA1

2

9.738

CHIX

21/05/2021

14:13:32

00266456440EXPA1

68

9.738

CHIX

21/05/2021

14:13:32

00266456441EXPA1

481

9.740

CHIX

21/05/2021

14:13:32

00266456442EXPA1

3

9.740

CHIX

21/05/2021

14:13:32

00266456443EXPA1

517

9.746

CHIX

21/05/2021

14:17:27

00266458530EXPA1

391

9.740

CHIX

21/05/2021

14:18:36

00266458991EXPA1

63

9.740

CHIX

21/05/2021

14:18:36

00266458994EXPA1

2

9.740

CHIX

21/05/2021

14:18:36

00266458996EXPA1

513

9.750

CHIX

21/05/2021

14:20:30

00266459840EXPA1

55

9.742

CHIX

21/05/2021

14:22:43

00266460774EXPA1

362

9.742

CHIX

21/05/2021

14:22:43

00266460775EXPA1

169

9.746

CHIX

21/05/2021

14:26:35

00266462763EXPA1

365

9.746

CHIX

21/05/2021

14:26:35

00266462764EXPA1

369

9.742

CHIX

21/05/2021

14:27:48

00266463295EXPA1

78

9.742

CHIX

21/05/2021

14:27:48

00266463296EXPA1

421

9.748

CHIX

21/05/2021

14:29:40

00266464031EXPA1

88

9.752

CHIX

21/05/2021

14:30:46

00266464691EXPA1

78

9.752

CHIX

21/05/2021

14:30:46

00266464692EXPA1

163

9.752

CHIX

21/05/2021

14:30:46

00266464693EXPA1

3

9.752

CHIX

21/05/2021

14:30:46

00266464694EXPA1

491

9.768

CHIX

21/05/2021

14:32:44

00266465641EXPA1

10

9.764

CHIX

21/05/2021

14:33:12

00266465908EXPA1

300

9.760

CHIX

21/05/2021

14:35:05

00266466762EXPA1

435

9.760

CHIX

21/05/2021

14:35:05

00266466763EXPA1

8

9.758

CHIX

21/05/2021

14:35:33

00266467068EXPA1

78

9.760

CHIX

21/05/2021

14:36:42

00266467580EXPA1

26

9.760

CHIX

21/05/2021

14:36:48

00266467684EXPA1

380

9.760

CHIX

21/05/2021

14:36:48

00266467685EXPA1

36

9.750

CHIX

21/05/2021

14:37:49

00266468382EXPA1

209

9.750

CHIX

21/05/2021

14:37:49

00266468383EXPA1

2

9.750

CHIX

21/05/2021

14:37:49

00266468384EXPA1

244

9.750

CHIX

21/05/2021

14:37:49

00266468385EXPA1

200

9.750

CHIX

21/05/2021

14:37:51

00266468393EXPA1

283

9.750

CHIX

21/05/2021

14:37:51

00266468394EXPA1

521

9.748

CHIX

21/05/2021

14:39:05

00266468973EXPA1

240

9.752

CHIX

21/05/2021

14:40:18

00266469475EXPA1

67

9.752

CHIX

21/05/2021

14:42:24

00266470486EXPA1

451

9.750

CHIX

21/05/2021

14:45:00

00266471593EXPA1

86

9.750

CHIX

21/05/2021

14:45:00

00266471594EXPA1

280

9.750

CHIX

21/05/2021

14:45:00

00266471596EXPA1

78

9.752

CHIX

21/05/2021

14:45:48

00266472085EXPA1

14

9.752

CHIX

21/05/2021

14:45:48

00266472089EXPA1

300

9.758

CHIX

21/05/2021

14:53:24

00266475957EXPA1

346

9.758

CHIX

21/05/2021

14:53:24

00266475958EXPA1

400

9.760

CHIX

21/05/2021

14:54:12

00266476348EXPA1

100

9.760

CHIX

21/05/2021

14:54:12

00266476349EXPA1

100

9.760

CHIX

21/05/2021

14:54:12

00266476350EXPA1

2

9.760

CHIX

21/05/2021

14:54:17

00266476366EXPA1

78

9.760

CHIX

21/05/2021

14:54:20

00266476382EXPA1

500

9.760

CHIX

21/05/2021

14:54:20

00266476384EXPA1

264

9.760

CHIX

21/05/2021

14:54:20

00266476385EXPA1

133

9.760

CHIX

21/05/2021

14:54:20

00266476386EXPA1

339

9.754

CHIX

21/05/2021

14:55:11

00266476817EXPA1

557

9.760

CHIX

21/05/2021

14:58:39

00266478483EXPA1

492

9.758

CHIX

21/05/2021

15:01:36

00266480225EXPA1

299

9.756

CHIX

21/05/2021

15:02:02

00266480470EXPA1

502

9.758

CHIX

21/05/2021

15:02:18

00266480620EXPA1

210

9.764

CHIX

21/05/2021

15:04:06

00266481868EXPA1

331

9.764

CHIX

21/05/2021

15:04:06

00266481870EXPA1

511

9.766

CHIX

21/05/2021

15:06:48

00266483520EXPA1

700

9.768

CHIX

21/05/2021

15:06:51

00266483542EXPA1

104

9.768

CHIX

21/05/2021

15:06:52

00266483554EXPA1

89

9.768

CHIX

21/05/2021

15:06:52

00266483555EXPA1

300

9.768

CHIX

21/05/2021

15:06:58

00266483634EXPA1

4

9.768

CHIX

21/05/2021

15:06:58

00266483635EXPA1

77

9.768

CHIX

21/05/2021

15:06:58

00266483636EXPA1

302

9.768

CHIX

21/05/2021

15:06:58

00266483646EXPA1

222

9.768

CHIX

21/05/2021

15:06:58

00266483649EXPA1

462

9.764

CHIX

21/05/2021

15:07:46

00266484109EXPA1

56

9.764

CHIX

21/05/2021

15:08:40

00266484594EXPA1

48

9.770

CHIX

21/05/2021

15:10:32

00266485630EXPA1

3

9.770

CHIX

21/05/2021

15:10:35

00266485636EXPA1

174

9.772

CHIX

21/05/2021

15:11:24

00266486134EXPA1

2

9.772

CHIX

21/05/2021

15:11:25

00266486135EXPA1

2

9.772

CHIX

21/05/2021

15:11:25

00266486136EXPA1

369

9.772

CHIX

21/05/2021

15:11:25

00266486137EXPA1

4

9.772

CHIX

21/05/2021

15:11:25

00266486139EXPA1

100

9.772

CHIX

21/05/2021

15:11:51

00266486420EXPA1

375

9.776

CHIX

21/05/2021

15:12:34

00266486866EXPA1

323

9.776

CHIX

21/05/2021

15:14:10

00266488084EXPA1

250

9.776

CHIX

21/05/2021

15:14:10

00266488085EXPA1

4

9.778

CHIX

21/05/2021

15:15:35

00266489041EXPA1

439

9.778

CHIX

21/05/2021

15:15:35

00266489043EXPA1

141

9.776

CHIX

21/05/2021

15:15:35

00266489046EXPA1

2

9.772

CHIX

21/05/2021

15:17:14

00266490033EXPA1

26

9.772

CHIX

21/05/2021

15:17:14

00266490034EXPA1

9

9.772

CHIX

21/05/2021

15:17:14

00266490035EXPA1

299

9.772

CHIX

21/05/2021

15:17:14

00266490036EXPA1

2

9.772

CHIX

21/05/2021

15:17:14

00266490038EXPA1

212

9.772

CHIX

21/05/2021

15:19:46

00266491835EXPA1

3

9.768

CHIX

21/05/2021

15:20:50

00266492649EXPA1

131

9.768

CHIX

21/05/2021

15:20:50

00266492650EXPA1

4

9.764

CHIX

21/05/2021

15:21:26

00266493182EXPA1

2

9.762

CHIX

21/05/2021

15:23:34

00266494749EXPA1

379

9.762

CHIX

21/05/2021

15:23:34

00266494752EXPA1

418

9.762

CHIX

21/05/2021

15:23:34

00266494754EXPA1

68

9.762

CHIX

21/05/2021

15:24:01

00266495121EXPA1

458

9.764

CHIX

21/05/2021

15:24:19

00266495364EXPA1

71

9.764

CHIX

21/05/2021

15:24:47

00266495746EXPA1

1665

9.770

TRQX

21/05/2021

07:04:24

00266363574EXPA1

321

9.760

TRQX

21/05/2021

07:06:09

00266363957EXPA1

973

9.778

TRQX

21/05/2021

07:08:03

00266364315EXPA1

443

9.790

TRQX

21/05/2021

07:10:03

00266364630EXPA1

862

9.772

TRQX

21/05/2021

07:23:04

00266367255EXPA1

226

9.772

TRQX

21/05/2021

07:23:04

00266367256EXPA1

475

9.772

TRQX

21/05/2021

07:23:04

00266367257EXPA1

180

9.772

TRQX

21/05/2021

07:25:42

00266367743EXPA1

100

9.772

TRQX

21/05/2021

07:25:42

00266367744EXPA1

405

9.772

TRQX

21/05/2021

07:25:42

00266367745EXPA1

237

9.770

TRQX

21/05/2021

07:27:22

00266368018EXPA1

418

9.770

TRQX

21/05/2021

07:27:22

00266368019EXPA1

229

9.772

TRQX

21/05/2021

07:36:32

00266370226EXPA1

500

9.772

TRQX

21/05/2021

07:36:32

00266370227EXPA1

80

9.754

TRQX

21/05/2021

07:51:53

00266373749EXPA1

1614

9.754

TRQX

21/05/2021

07:51:53

00266373750EXPA1

202

9.722

TRQX

21/05/2021

08:14:57

00266379056EXPA1

500

9.722

TRQX

21/05/2021

08:14:57

00266379057EXPA1

12

9.714

TRQX

21/05/2021

08:17:40

00266379676EXPA1

186

9.714

TRQX

21/05/2021

08:17:40

00266379677EXPA1

355

9.728

TRQX

21/05/2021

08:31:27

00266382808EXPA1

8

9.724

TRQX

21/05/2021

08:35:09

00266383493EXPA1

795

9.724

TRQX

21/05/2021

08:35:09

00266383495EXPA1

47

9.714

TRQX

21/05/2021

08:39:13

00266384190EXPA1

500

9.714

TRQX

21/05/2021

08:39:13

00266384194EXPA1

353

9.712

TRQX

21/05/2021

08:58:54

00266388021EXPA1

181

9.712

TRQX

21/05/2021

08:58:54

00266388023EXPA1

100

9.712

TRQX

21/05/2021

09:09:40

00266390454EXPA1

190

9.712

TRQX

21/05/2021

09:09:40

00266390456EXPA1

40

9.694

TRQX

21/05/2021

09:18:11

00266392341EXPA1

190

9.694

TRQX

21/05/2021

09:18:11

00266392344EXPA1

58

9.694

TRQX

21/05/2021

09:18:11

00266392345EXPA1

32

9.694

TRQX

21/05/2021

09:18:11

00266392346EXPA1

48

9.694

TRQX

21/05/2021

09:18:11

00266392347EXPA1

11

9.694

TRQX

21/05/2021

09:18:11

00266392350EXPA1

11

9.694

TRQX

21/05/2021

09:18:11

00266392353EXPA1

11

9.694

TRQX

21/05/2021

09:18:11

00266392356EXPA1

11

9.694

TRQX

21/05/2021

09:18:11

00266392359EXPA1

148

9.692

TRQX

21/05/2021

09:22:04

00266393005EXPA1

11

9.692

TRQX

21/05/2021

09:22:04

00266393012EXPA1

11

9.692

TRQX

21/05/2021

09:22:04

00266393019EXPA1

410

9.696

TRQX

21/05/2021

09:26:22

00266393890EXPA1

329

9.696

TRQX

21/05/2021

09:26:23

00266393891EXPA1

979

9.696

TRQX

21/05/2021

09:26:26

00266393898EXPA1

100

9.698

TRQX

21/05/2021

09:38:48

00266396004EXPA1

9

9.702

TRQX

21/05/2021

09:47:01

00266397917EXPA1

251

9.706

TRQX

21/05/2021

09:49:58

00266398533EXPA1

308

9.706

TRQX

21/05/2021

09:49:58

00266398534EXPA1

6

9.726

TRQX

21/05/2021

10:03:38

00266405026EXPA1

38

9.730

TRQX

21/05/2021

10:30:32

00266409211EXPA1

100

9.724

TRQX

21/05/2021

10:43:03

00266410935EXPA1

190

9.724

TRQX

21/05/2021

10:43:03

00266410938EXPA1

197

9.728

TRQX

21/05/2021

10:50:34

00266412091EXPA1

389

9.728

TRQX

21/05/2021

10:50:34

00266412092EXPA1

395

9.728

TRQX

21/05/2021

10:52:59

00266412380EXPA1

100

9.724

TRQX

21/05/2021

10:54:35

00266412698EXPA1

427

9.726

TRQX

21/05/2021

10:56:24

00266413136EXPA1

190

9.726

TRQX

21/05/2021

10:56:33

00266413174EXPA1

190

9.726

TRQX

21/05/2021

10:56:33

00266413176EXPA1

192

9.710

TRQX

21/05/2021

11:01:01

00266413954EXPA1

791

9.700

TRQX

21/05/2021

11:35:09

00266418917EXPA1

100

9.714

TRQX

21/05/2021

12:01:33

00266422508EXPA1

190

9.714

TRQX

21/05/2021

12:01:33

00266422509EXPA1

1446

9.718

TRQX

21/05/2021

12:10:14

00266423550EXPA1

201

9.724

TRQX

21/05/2021

12:28:13

00266426094EXPA1

192

9.722

TRQX

21/05/2021

12:31:36

00266426524EXPA1

100

9.722

TRQX

21/05/2021

12:31:36

00266426525EXPA1

8

9.722

TRQX

21/05/2021

12:31:36

00266426526EXPA1

184

9.722

TRQX

21/05/2021

12:31:36

00266426527EXPA1

372

9.722

TRQX

21/05/2021

12:31:36

00266426528EXPA1

134

9.722

TRQX

21/05/2021

12:31:36

00266426529EXPA1

385

9.722

TRQX

21/05/2021

12:31:40

00266426539EXPA1

8

9.726

TRQX

21/05/2021

12:40:58

00266427883EXPA1

100

9.724

TRQX

21/05/2021

13:08:02

00266432484EXPA1

29

9.724

TRQX

21/05/2021

13:08:02

00266432485EXPA1

100

9.724

TRQX

21/05/2021

13:08:02

00266432487EXPA1

187

9.724

TRQX

21/05/2021

13:11:49

00266433043EXPA1

190

9.724

TRQX

21/05/2021

13:11:49

00266433044EXPA1

40

9.746

TRQX

21/05/2021

13:31:54

00266437928EXPA1

180

9.746

TRQX

21/05/2021

13:31:54

00266437929EXPA1

100

9.746

TRQX

21/05/2021

13:31:54

00266437930EXPA1

826

9.742

TRQX

21/05/2021

13:32:44

00266438496EXPA1

300

9.738

TRQX

21/05/2021

13:35:25

00266439565EXPA1

502

9.738

TRQX

21/05/2021

13:36:26

00266439910EXPA1

84

9.738

TRQX

21/05/2021

13:36:26

00266439911EXPA1

1023

9.738

TRQX

21/05/2021

13:36:26

00266439912EXPA1

2

9.730

TRQX

21/05/2021

13:39:59

00266441064EXPA1

378

9.730

TRQX

21/05/2021

13:39:59

00266441065EXPA1

2

9.746

TRQX

21/05/2021

13:44:04

00266442841EXPA1

180

9.742

TRQX

21/05/2021

13:48:15

00266444856EXPA1

443

9.742

TRQX

21/05/2021

13:48:15

00266444862EXPA1

214

9.736

TRQX

21/05/2021

13:52:17

00266446261EXPA1

248

9.736

TRQX

21/05/2021

13:52:20

00266446279EXPA1

180

9.758

TRQX

21/05/2021

13:57:57

00266448724EXPA1

100

9.750

TRQX

21/05/2021

14:01:08

00266450025EXPA1

100

9.740

TRQX

21/05/2021

14:05:16

00266452075EXPA1

180

9.752

TRQX

21/05/2021

14:09:22

00266454348EXPA1

3

9.750

TRQX

21/05/2021

14:10:39

00266455032EXPA1

51

9.746

TRQX

21/05/2021

14:11:49

00266455615EXPA1

2

9.746

TRQX

21/05/2021

14:11:49

00266455616EXPA1

36

9.740

TRQX

21/05/2021

14:13:32

00266456446EXPA1

180

9.740

TRQX

21/05/2021

14:13:32

00266456450EXPA1

3

9.742

TRQX

21/05/2021

14:19:49

00266459526EXPA1

128

9.738

TRQX

21/05/2021

14:25:31

00266462123EXPA1

180

9.746

TRQX

21/05/2021

14:26:35

00266462767EXPA1

765

9.766

TRQX

21/05/2021

14:33:30

00266466072EXPA1

100

9.760

TRQX

21/05/2021

14:35:33

00266467065EXPA1

1

9.760

TRQX

21/05/2021

14:35:33

00266467069EXPA1

118

9.750

TRQX

21/05/2021

14:43:19

00266470899EXPA1

100

9.760

TRQX

21/05/2021

14:54:12

00266476344EXPA1

100

9.760

TRQX

21/05/2021

14:54:12

00266476346EXPA1

180

9.760

TRQX

21/05/2021

14:54:20

00266476387EXPA1

100

9.760

TRQX

21/05/2021

14:54:20

00266476388EXPA1

108

9.756

TRQX

21/05/2021

14:55:58

00266477222EXPA1

1778

9.756

TRQX

21/05/2021

14:56:05

00266477290EXPA1

501

9.768

TRQX

21/05/2021

15:06:57

00266483622EXPA1

180

9.776

TRQX

21/05/2021

15:14:59

00266488561EXPA1

100

9.776

TRQX

21/05/2021

15:14:59

00266488562EXPA1

354

9.776

TRQX

21/05/2021

15:14:59

00266488563EXPA1

21

9.776

TRQX

21/05/2021

15:14:59

00266488564EXPA1

2

9.776

TRQX

21/05/2021

15:14:59

00266488565EXPA1

347

9.764

XLON

21/05/2021

07:01:24

00266362971EXPA1

456

9.772

XLON

21/05/2021

07:01:56

00266363050EXPA1

200

9.770

XLON

21/05/2021

07:02:43

00266363303EXPA1

220

9.768

XLON

21/05/2021

07:03:01

00266363368EXPA1

286

9.768

XLON

21/05/2021

07:03:01

00266363370EXPA1

100

9.768

XLON

21/05/2021

07:03:01

00266363371EXPA1

100

9.768

XLON

21/05/2021

07:03:01

00266363372EXPA1

289

9.750

XLON

21/05/2021

07:05:04

00266363729EXPA1

136

9.750

XLON

21/05/2021

07:05:04

00266363730EXPA1

575

9.750

XLON

21/05/2021

07:05:04

00266363731EXPA1

200

9.760

XLON

21/05/2021

07:05:50

00266363851EXPA1

500

9.760

XLON

21/05/2021

07:06:09

00266363960EXPA1

172

9.760

XLON

21/05/2021

07:06:09

00266363961EXPA1

953

9.790

XLON

21/05/2021

07:10:03

00266364633EXPA1

525

9.788

XLON

21/05/2021

07:11:09

00266364830EXPA1

147

9.792

XLON

21/05/2021

07:12:28

00266365043EXPA1

1451

9.792

XLON

21/05/2021

07:12:28

00266365044EXPA1

297

9.786

XLON

21/05/2021

07:14:21

00266365307EXPA1

1121

9.790

XLON

21/05/2021

07:14:30

00266365343EXPA1

44

9.808

XLON

21/05/2021

07:16:17

00266365766EXPA1

420

9.808

XLON

21/05/2021

07:16:17

00266365767EXPA1

1916

9.812

XLON

21/05/2021

07:17:13

00266365920EXPA1

389

9.798

XLON

21/05/2021

07:18:38

00266366194EXPA1

463

9.790

XLON

21/05/2021

07:19:11

00266366253EXPA1

396

9.788

XLON

21/05/2021

07:20:03

00266366449EXPA1

75

9.790

XLON

21/05/2021

07:20:41

00266366557EXPA1

513

9.774

XLON

21/05/2021

07:22:12

00266367063EXPA1

3

9.766

XLON

21/05/2021

07:23:36

00266367354EXPA1

369

9.766

XLON

21/05/2021

07:23:36

00266367355EXPA1

200

9.772

XLON

21/05/2021

07:25:30

00266367693EXPA1

285

9.772

XLON

21/05/2021

07:25:30

00266367694EXPA1

101

9.768

XLON

21/05/2021

07:25:58

00266367785EXPA1

72

9.768

XLON

21/05/2021

07:25:58

00266367786EXPA1

321

9.768

XLON

21/05/2021

07:25:58

00266367787EXPA1

641

9.766

XLON

21/05/2021

07:27:23

00266368020EXPA1

360

9.786

XLON

21/05/2021

07:29:21

00266368516EXPA1

267

9.780

XLON

21/05/2021

07:30:22

00266368837EXPA1

266

9.780

XLON

21/05/2021

07:30:22

00266368839EXPA1

1160

9.800

XLON

21/05/2021

07:31:30

00266369261EXPA1

200

9.786

XLON

21/05/2021

07:32:45

00266369539EXPA1

353

9.786

XLON

21/05/2021

07:32:45

00266369540EXPA1

592

9.782

XLON

21/05/2021

07:33:21

00266369698EXPA1

200

9.776

XLON

21/05/2021

07:34:25

00266369842EXPA1

360

9.776

XLON

21/05/2021

07:34:25

00266369843EXPA1

267

9.776

XLON

21/05/2021

07:34:25

00266369844EXPA1

817

9.776

XLON

21/05/2021

07:35:13

00266369965EXPA1

200

9.770

XLON

21/05/2021

07:37:37

00266370466EXPA1

216

9.770

XLON

21/05/2021

07:37:37

00266370467EXPA1

223

9.770

XLON

21/05/2021

07:37:37

00266370468EXPA1

309

9.770

XLON

21/05/2021

07:37:37

00266370469EXPA1

20

9.770

XLON

21/05/2021

07:37:37

00266370470EXPA1

200

9.772

XLON

21/05/2021

07:38:48

00266370747EXPA1

455

9.774

XLON

21/05/2021

07:39:41

00266370932EXPA1

475

9.770

XLON

21/05/2021

07:42:28

00266371539EXPA1

638

9.766

XLON

21/05/2021

07:43:15

00266371787EXPA1

398

9.760

XLON

21/05/2021

07:43:15

00266371790EXPA1

602

9.760

XLON

21/05/2021

07:43:15

00266371791EXPA1

1000

9.750

XLON

21/05/2021

07:45:31

00266372290EXPA1

286

9.756

XLON

21/05/2021

07:47:15

00266372619EXPA1

1104

9.756

XLON

21/05/2021

07:47:15

00266372620EXPA1

200

9.758

XLON

21/05/2021

07:49:14

00266372986EXPA1

364

9.758

XLON

21/05/2021

07:49:14

00266372987EXPA1

206

9.750

XLON

21/05/2021

07:54:37

00266374363EXPA1

100

9.750

XLON

21/05/2021

07:54:37

00266374365EXPA1

100

9.750

XLON

21/05/2021

07:54:37

00266374366EXPA1

109

9.750

XLON

21/05/2021

07:54:37

00266374367EXPA1

787

9.750

XLON

21/05/2021

07:54:38

00266374380EXPA1

948

9.766

XLON

21/05/2021

07:57:05

00266374947EXPA1

631

9.762

XLON

21/05/2021

08:00:36

00266375860EXPA1

200

9.776

XLON

21/05/2021

08:01:59

00266376254EXPA1

267

9.776

XLON

21/05/2021

08:02:08

00266376277EXPA1

416

9.776

XLON

21/05/2021

08:02:08

00266376278EXPA1

594

9.768

XLON

21/05/2021

08:04:04

00266376756EXPA1

320

9.762

XLON

21/05/2021

08:05:10

00266377014EXPA1

160

9.762

XLON

21/05/2021

08:05:10

00266377015EXPA1

200

9.756

XLON

21/05/2021

08:07:11

00266377498EXPA1

89

9.756

XLON

21/05/2021

08:07:11

00266377499EXPA1

200

9.756

XLON

21/05/2021

08:07:14

00266377518EXPA1

180

9.760

XLON

21/05/2021

08:08:25

00266377848EXPA1

200

9.760

XLON

21/05/2021

08:08:28

00266377853EXPA1

200

9.760

XLON

21/05/2021

08:08:57

00266377949EXPA1

297

9.760

XLON

21/05/2021

08:08:57

00266377950EXPA1

12

9.760

XLON

21/05/2021

08:08:57

00266377951EXPA1

28

9.760

XLON

21/05/2021

08:08:57

00266377952EXPA1

12

9.760

XLON

21/05/2021

08:08:57

00266377953EXPA1

28

9.760

XLON

21/05/2021

08:08:57

00266377954EXPA1

12

9.760

XLON

21/05/2021

08:08:57

00266377955EXPA1

28

9.760

XLON

21/05/2021

08:08:57

00266377956EXPA1

200

9.760

XLON

21/05/2021

08:08:57

00266377957EXPA1

12

9.760

XLON

21/05/2021

08:08:57

00266377958EXPA1

28

9.760

XLON

21/05/2021

08:08:57

00266377959EXPA1

200

9.760

XLON

21/05/2021

08:08:57

00266377960EXPA1

12

9.760

XLON

21/05/2021

08:08:57

00266377961EXPA1

28

9.760

XLON

21/05/2021

08:08:57

00266377962EXPA1

188

9.760

XLON

21/05/2021

08:08:57

00266377963EXPA1

324

9.740

XLON

21/05/2021

08:10:09

00266378158EXPA1

676

9.740

XLON

21/05/2021

08:10:09

00266378159EXPA1

200

9.734

XLON

21/05/2021

08:11:07

00266378328EXPA1

418

9.734

XLON

21/05/2021

08:11:07

00266378329EXPA1

122

9.732

XLON

21/05/2021

08:11:44

00266378417EXPA1

427

9.732

XLON

21/05/2021

08:11:44

00266378418EXPA1

1000

9.730

XLON

21/05/2021

08:11:58

00266378439EXPA1

1000

9.720

XLON

21/05/2021

08:12:58

00266378578EXPA1

200

9.722

XLON

21/05/2021

08:14:57

00266379058EXPA1

7

9.722

XLON

21/05/2021

08:14:57

00266379059EXPA1

525

9.716

XLON

21/05/2021

08:15:23

00266379150EXPA1

258

9.710

XLON

21/05/2021

08:22:34

00266380600EXPA1

625

9.710

XLON

21/05/2021

08:22:34

00266380601EXPA1

742

9.710

XLON

21/05/2021

08:22:34

00266380602EXPA1

370

9.708

XLON

21/05/2021

08:22:44

00266380637EXPA1

371

9.714

XLON

21/05/2021

08:25:31

00266381256EXPA1

400

9.714

XLON

21/05/2021

08:25:31

00266381257EXPA1

1090

9.714

XLON

21/05/2021

08:25:41

00266381276EXPA1

523

9.716

XLON

21/05/2021

08:28:44

00266382238EXPA1

1137

9.728

XLON

21/05/2021

08:31:27

00266382809EXPA1

370

9.728

XLON

21/05/2021

08:31:27

00266382810EXPA1

253

9.728

XLON

21/05/2021

08:31:27

00266382811EXPA1

54

9.728

XLON

21/05/2021

08:31:27

00266382812EXPA1

748

9.720

XLON

21/05/2021

08:37:24

00266383862EXPA1

200

9.714

XLON

21/05/2021

08:39:13

00266384187EXPA1

567

9.714

XLON

21/05/2021

08:39:13

00266384188EXPA1

360

9.716

XLON

21/05/2021

08:42:13

00266384828EXPA1

778

9.720

XLON

21/05/2021

08:43:47

00266385147EXPA1

90

9.720

XLON

21/05/2021

08:43:47

00266385155EXPA1

200

9.720

XLON

21/05/2021

08:45:43

00266385486EXPA1

191

9.720

XLON

21/05/2021

08:45:43

00266385487EXPA1

228

9.726

XLON

21/05/2021

08:48:37

00266386000EXPA1

720

9.726

XLON

21/05/2021

08:48:37

00266386002EXPA1

228

9.726

XLON

21/05/2021

08:48:37

00266386003EXPA1

1145

9.730

XLON

21/05/2021

08:50:51

00266386474EXPA1

200

9.726

XLON

21/05/2021

08:53:41

00266387112EXPA1

370

9.726

XLON

21/05/2021

08:53:41

00266387114EXPA1

245

9.726

XLON

21/05/2021

08:53:41

00266387115EXPA1

132

9.714

XLON

21/05/2021

08:56:18

00266387527EXPA1

100

9.714

XLON

21/05/2021

08:56:37

00266387614EXPA1

181

9.714

XLON

21/05/2021

08:56:37

00266387615EXPA1

138

9.714

XLON

21/05/2021

08:56:37

00266387616EXPA1

138

9.714

XLON

21/05/2021

08:56:37

00266387617EXPA1

324

9.714

XLON

21/05/2021

08:56:37

00266387618EXPA1

1201

9.714

XLON

21/05/2021

09:01:28

00266388475EXPA1

409

9.728

XLON

21/05/2021

09:07:26

00266389937EXPA1

738

9.724

XLON

21/05/2021

09:08:24

00266390193EXPA1

58

9.712

XLON

21/05/2021

09:09:40

00266390451EXPA1

150

9.712

XLON

21/05/2021

09:09:40

00266390452EXPA1

185

9.712

XLON

21/05/2021

09:09:40

00266390453EXPA1

68

9.700

XLON

21/05/2021

09:16:07

00266391736EXPA1

932

9.700

XLON

21/05/2021

09:16:26

00266391915EXPA1

345

9.690

XLON

21/05/2021

09:17:26

00266392158EXPA1

296

9.690

XLON

21/05/2021

09:17:26

00266392159EXPA1

359

9.690

XLON

21/05/2021

09:17:26

00266392160EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392333EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392334EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392335EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392336EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392337EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392338EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392339EXPA1

176

9.692

XLON

21/05/2021

09:18:11

00266392340EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392342EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392343EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392348EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392349EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392351EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392352EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392354EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392355EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392357EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392358EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392360EXPA1

24

9.692

XLON

21/05/2021

09:18:11

00266392361EXPA1

46

9.692

XLON

21/05/2021

09:18:11

00266392362EXPA1

7

9.692

XLON

21/05/2021

09:18:11

00266392363EXPA1

47

9.692

XLON

21/05/2021

09:22:04

00266393003EXPA1

24

9.692

XLON

21/05/2021

09:22:04

00266393004EXPA1

47

9.692

XLON

21/05/2021

09:22:04

00266393009EXPA1

8

9.692

XLON

21/05/2021

09:22:04

00266393010EXPA1

24

9.692

XLON

21/05/2021

09:22:04

00266393011EXPA1

44

9.692

XLON

21/05/2021

09:22:04

00266393018EXPA1

874

9.696

XLON

21/05/2021

09:23:46

00266393325EXPA1

250

9.696

XLON

21/05/2021

09:23:46

00266393326EXPA1

200

9.696

XLON

21/05/2021

09:23:55

00266393336EXPA1

179

9.696

XLON

21/05/2021

09:23:55

00266393337EXPA1

144

9.694

XLON

21/05/2021

09:25:31

00266393666EXPA1

816

9.694

XLON

21/05/2021

09:26:40

00266393939EXPA1

163

9.694

XLON

21/05/2021

09:26:40

00266393940EXPA1

122

9.694

XLON

21/05/2021

09:26:40

00266393942EXPA1

755

9.694

XLON

21/05/2021

09:26:40

00266393945EXPA1

325

9.690

XLON

21/05/2021

09:27:52

00266394131EXPA1

1675

9.690

XLON

21/05/2021

09:27:52

00266394132EXPA1

200

9.692

XLON

21/05/2021

09:30:09

00266394537EXPA1

150

9.692

XLON

21/05/2021

09:30:09

00266394538EXPA1

182

9.692

XLON

21/05/2021

09:30:09

00266394540EXPA1

200

9.696

XLON

21/05/2021

09:33:25

00266395021EXPA1

471

9.696

XLON

21/05/2021

09:33:25

00266395022EXPA1

122

9.696

XLON

21/05/2021

09:33:25

00266395023EXPA1

200

9.696

XLON

21/05/2021

09:33:25

00266395024EXPA1

200

9.696

XLON

21/05/2021

09:33:25

00266395025EXPA1

603

9.696

XLON

21/05/2021

09:33:27

00266395031EXPA1

115

9.696

XLON

21/05/2021

09:38:19

00266395930EXPA1

12

9.696

XLON

21/05/2021

09:38:19

00266395931EXPA1

200

9.706

XLON

21/05/2021

09:42:13

00266396597EXPA1

361

9.706

XLON

21/05/2021

09:42:13

00266396598EXPA1

374

9.706

XLON

21/05/2021

09:42:13

00266396599EXPA1

445

9.706

XLON

21/05/2021

09:42:20

00266396624EXPA1

246

9.704

XLON

21/05/2021

09:45:35

00266397537EXPA1

949

9.702

XLON

21/05/2021

09:47:01

00266397912EXPA1

573

9.728

XLON

21/05/2021

09:51:08

00266400341EXPA1

631

9.728

XLON

21/05/2021

09:54:02

00266402078EXPA1

394

9.724

XLON

21/05/2021

10:01:30

00266404708EXPA1

181

9.724

XLON

21/05/2021

10:01:30

00266404709EXPA1

83

9.726

XLON

21/05/2021

10:03:32

00266405018EXPA1

54

9.726

XLON

21/05/2021

10:03:32

00266405019EXPA1

54

9.726

XLON

21/05/2021

10:03:35

00266405021EXPA1

54

9.726

XLON

21/05/2021

10:03:35

00266405022EXPA1

54

9.726

XLON

21/05/2021

10:03:35

00266405023EXPA1

54

9.726

XLON

21/05/2021

10:03:35

00266405024EXPA1

54

9.726

XLON

21/05/2021

10:03:35

00266405025EXPA1

54

9.726

XLON

21/05/2021

10:03:38

00266405027EXPA1

54

9.726

XLON

21/05/2021

10:03:38

00266405030EXPA1

54

9.726

XLON

21/05/2021

10:03:38

00266405036EXPA1

11

9.726

XLON

21/05/2021

10:03:38

00266405038EXPA1

365

9.730

XLON

21/05/2021

10:09:38

00266406158EXPA1

155

9.730

XLON

21/05/2021

10:09:38

00266406159EXPA1

616

9.726

XLON

21/05/2021

10:11:47

00266406472EXPA1

369

9.730

XLON

21/05/2021

10:15:18

00266406934EXPA1

177

9.730

XLON

21/05/2021

10:15:18

00266406935EXPA1

1000

9.730

XLON

21/05/2021

10:30:30

00266409205EXPA1

200

9.730

XLON

21/05/2021

10:30:32

00266409210EXPA1

776

9.730

XLON

21/05/2021

10:30:32

00266409212EXPA1

454

9.728

XLON

21/05/2021

10:31:02

00266409314EXPA1

266

9.728

XLON

21/05/2021

10:41:20

00266410672EXPA1

407

9.728

XLON

21/05/2021

10:41:20

00266410673EXPA1

59

9.720

XLON

21/05/2021

10:41:31

00266410677EXPA1

381

9.722

XLON

21/05/2021

10:42:24

00266410863EXPA1

469

9.722

XLON

21/05/2021

10:42:24

00266410864EXPA1

200

9.724

XLON

21/05/2021

10:43:03

00266410932EXPA1

150

9.724

XLON

21/05/2021

10:43:03

00266410934EXPA1

200

9.724

XLON

21/05/2021

10:44:05

00266411047EXPA1

156

9.724

XLON

21/05/2021

10:44:05

00266411048EXPA1

188

9.724

XLON

21/05/2021

10:44:05

00266411049EXPA1

370

9.728

XLON

21/05/2021

10:44:23

00266411130EXPA1

3

9.730

XLON

21/05/2021

10:46:43

00266411493EXPA1

413

9.730

XLON

21/05/2021

10:47:28

00266411545EXPA1

32

9.730

XLON

21/05/2021

10:47:28

00266411546EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411547EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411548EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411549EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411550EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411551EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411552EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411553EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411554EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411555EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411556EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411557EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411558EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411559EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411560EXPA1

23

9.730

XLON

21/05/2021

10:47:28

00266411561EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411562EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411563EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411564EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411565EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411566EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411567EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411568EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411569EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411570EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411571EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411572EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411573EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411574EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411575EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411576EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411577EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411578EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411579EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411580EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411581EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411582EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411583EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411584EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411585EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411586EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411587EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411588EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411589EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411590EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411591EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411592EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411593EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411594EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411595EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411596EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411597EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411598EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411599EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411600EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411601EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411602EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411603EXPA1

12

9.730

XLON

21/05/2021

10:47:28

00266411604EXPA1

23

9.730

XLON

21/05/2021

10:47:29

00266411605EXPA1

12

9.730

XLON

21/05/2021

10:47:29

00266411606EXPA1

23

9.730

XLON

21/05/2021

10:47:29

00266411607EXPA1

11

9.730

XLON

21/05/2021

10:47:40

00266411670EXPA1

15

9.730

XLON

21/05/2021

10:47:40

00266411671EXPA1

15

9.730

XLON

21/05/2021

10:47:40

00266411672EXPA1

15

9.730

XLON

21/05/2021

10:47:40

00266411673EXPA1

15

9.730

XLON

21/05/2021

10:47:40

00266411674EXPA1

3

9.730

XLON

21/05/2021

10:47:40

00266411675EXPA1

200

9.728

XLON

21/05/2021

10:48:38

00266411797EXPA1

175

9.728

XLON

21/05/2021

10:48:38

00266411798EXPA1

239

9.726

XLON

21/05/2021

10:49:35

00266411997EXPA1

200

9.728

XLON

21/05/2021

10:52:59

00266412379EXPA1

177

9.728

XLON

21/05/2021

10:52:59

00266412381EXPA1

214

9.728

XLON

21/05/2021

10:52:59

00266412382EXPA1

328

9.728

XLON

21/05/2021

10:52:59

00266412383EXPA1

718

9.722

XLON

21/05/2021

10:54:10

00266412626EXPA1

200

9.722

XLON

21/05/2021

10:54:41

00266412726EXPA1

5

9.724

XLON

21/05/2021

10:55:18

00266412858EXPA1

400

9.724

XLON

21/05/2021

10:56:00

00266412972EXPA1

3

9.724

XLON

21/05/2021

10:56:03

00266412988EXPA1

200

9.726

XLON

21/05/2021

10:56:27

00266413153EXPA1

228

9.724

XLON

21/05/2021

10:56:39

00266413207EXPA1

418

9.724

XLON

21/05/2021

10:57:03

00266413311EXPA1

414

9.724

XLON

21/05/2021

10:57:42

00266413415EXPA1

700

9.720

XLON

21/05/2021

10:58:07

00266413463EXPA1

941

9.720

XLON

21/05/2021

10:58:07

00266413468EXPA1

200

9.714

XLON

21/05/2021

10:58:12

00266413512EXPA1

1151

9.714

XLON

21/05/2021

10:58:12

00266413513EXPA1

200

9.714

XLON

21/05/2021

10:58:55

00266413659EXPA1

430

9.714

XLON

21/05/2021

10:58:55

00266413660EXPA1

200

9.714

XLON

21/05/2021

10:59:58

00266413807EXPA1

245

9.712

XLON

21/05/2021

11:00:56

00266413948EXPA1

323

9.712

XLON

21/05/2021

11:00:56

00266413949EXPA1

1000

9.710

XLON

21/05/2021

11:00:58

00266413950EXPA1

3

9.710

XLON

21/05/2021

11:01:01

00266413953EXPA1

128

9.716

XLON

21/05/2021

11:01:22

00266414005EXPA1

291

9.716

XLON

21/05/2021

11:01:22

00266414006EXPA1

370

9.714

XLON

21/05/2021

11:01:32

00266414025EXPA1

256

9.714

XLON

21/05/2021

11:01:32

00266414026EXPA1

151

9.718

XLON

21/05/2021

11:02:00

00266414096EXPA1

450

9.718

XLON

21/05/2021

11:02:00

00266414097EXPA1

361

9.702

XLON

21/05/2021

11:05:58

00266414775EXPA1

48

9.700

XLON

21/05/2021

11:06:14

00266414822EXPA1

787

9.700

XLON

21/05/2021

11:06:14

00266414823EXPA1

165

9.700

XLON

21/05/2021

11:06:14

00266414824EXPA1

875

9.706

XLON

21/05/2021

11:09:55

00266415557EXPA1

531

9.706

XLON

21/05/2021

11:11:30

00266415766EXPA1

200

9.706

XLON

21/05/2021

11:13:47

00266416060EXPA1

371

9.706

XLON

21/05/2021

11:13:47

00266416061EXPA1

370

9.706

XLON

21/05/2021

11:15:10

00266416260EXPA1

1079

9.712

XLON

21/05/2021

11:16:59

00266416469EXPA1

200

9.704

XLON

21/05/2021

11:20:12

00266416807EXPA1

377

9.704

XLON

21/05/2021

11:20:12

00266416808EXPA1

464

9.704

XLON

21/05/2021

11:20:12

00266416809EXPA1

200

9.696

XLON

21/05/2021

11:22:57

00266417207EXPA1

669

9.696

XLON

21/05/2021

11:22:57

00266417209EXPA1

56

9.700

XLON

21/05/2021

11:24:57

00266417455EXPA1

566

9.700

XLON

21/05/2021

11:24:57

00266417456EXPA1

1064

9.700

XLON

21/05/2021

11:28:37

00266417930EXPA1

200

9.700

XLON

21/05/2021

11:39:08

00266419524EXPA1

370

9.712

XLON

21/05/2021

11:44:02

00266420214EXPA1

361

9.712

XLON

21/05/2021

11:44:02

00266420215EXPA1

2

9.712

XLON

21/05/2021

11:44:02

00266420216EXPA1

755

9.712

XLON

21/05/2021

11:44:15

00266420243EXPA1

386

9.706

XLON

21/05/2021

11:47:29

00266420729EXPA1

364

9.706

XLON

21/05/2021

11:48:45

00266420867EXPA1

644

9.706

XLON

21/05/2021

11:49:00

00266420897EXPA1

234

9.706

XLON

21/05/2021

11:49:00

00266420898EXPA1

370

9.712

XLON

21/05/2021

11:52:47

00266421456EXPA1

203

9.718

XLON

21/05/2021

11:56:33

00266421880EXPA1

829

9.718

XLON

21/05/2021

11:57:08

00266421954EXPA1

177

9.718

XLON

21/05/2021

11:57:08

00266421955EXPA1

514

9.718

XLON

21/05/2021

12:00:32

00266422406EXPA1

490

9.708

XLON

21/05/2021

12:02:14

00266422582EXPA1

411

9.708

XLON

21/05/2021

12:03:36

00266422685EXPA1

2

9.718

XLON

21/05/2021

12:13:10

00266423945EXPA1

375

9.718

XLON

21/05/2021

12:13:10

00266423946EXPA1

188

9.718

XLON

21/05/2021

12:13:10

00266423947EXPA1

9

9.718

XLON

21/05/2021

12:16:29

00266424441EXPA1

274

9.720

XLON

21/05/2021

12:16:34

00266424445EXPA1

1181

9.720

XLON

21/05/2021

12:16:34

00266424446EXPA1

727

9.726

XLON

21/05/2021

12:22:37

00266425356EXPA1

200

9.722

XLON

21/05/2021

12:24:46

00266425646EXPA1

390

9.722

XLON

21/05/2021

12:25:10

00266425692EXPA1

368

9.722

XLON

21/05/2021

12:25:10

00266425693EXPA1

365

9.722

XLON

21/05/2021

12:26:42

00266425937EXPA1

377

9.722

XLON

21/05/2021

12:26:42

00266425938EXPA1

353

9.722

XLON

21/05/2021

12:26:42

00266425939EXPA1

141

9.722

XLON

21/05/2021

12:29:03

00266426180EXPA1

169

9.722

XLON

21/05/2021

12:29:03

00266426181EXPA1

233

9.722

XLON

21/05/2021

12:29:03

00266426182EXPA1

356

9.722

XLON

21/05/2021

12:29:03

00266426183EXPA1

591

9.720

XLON

21/05/2021

12:29:07

00266426195EXPA1

231

9.724

XLON

21/05/2021

12:34:33

00266426922EXPA1

689

9.724

XLON

21/05/2021

12:34:33

00266426923EXPA1

155

9.724

XLON

21/05/2021

12:36:56

00266427322EXPA1

906

9.724

XLON

21/05/2021

12:36:56

00266427326EXPA1

3

9.726

XLON

21/05/2021

12:39:51

00266427692EXPA1

2

9.726

XLON

21/05/2021

12:39:51

00266427693EXPA1

405

9.726

XLON

21/05/2021

12:39:51

00266427694EXPA1

175

9.726

XLON

21/05/2021

12:39:51

00266427695EXPA1

2

9.726

XLON

21/05/2021

12:39:51

00266427696EXPA1

2

9.726

XLON

21/05/2021

12:40:58

00266427878EXPA1

134

9.726

XLON

21/05/2021

12:40:58

00266427879EXPA1

234

9.726

XLON

21/05/2021

12:40:58

00266427880EXPA1

360

9.726

XLON

21/05/2021

12:40:58

00266427882EXPA1

34

9.726

XLON

21/05/2021

13:02:58

00266431489EXPA1

71

9.726

XLON

21/05/2021

13:03:46

00266431660EXPA1

222

9.726

XLON

21/05/2021

13:03:46

00266431661EXPA1

373

9.724

XLON

21/05/2021

13:04:47

00266431854EXPA1

219

9.722

XLON

21/05/2021

13:05:03

00266431889EXPA1

362

9.722

XLON

21/05/2021

13:05:03

00266431890EXPA1

639

9.722

XLON

21/05/2021

13:05:39

00266432014EXPA1

200

9.722

XLON

21/05/2021

13:05:44

00266432033EXPA1

354

9.722

XLON

21/05/2021

13:07:51

00266432440EXPA1

155

9.722

XLON

21/05/2021

13:07:51

00266432441EXPA1

37

9.724

XLON

21/05/2021

13:08:02

00266432488EXPA1

78

9.724

XLON

21/05/2021

13:08:02

00266432489EXPA1

2

9.722

XLON

21/05/2021

13:08:05

00266432515EXPA1

38

9.722

XLON

21/05/2021

13:08:05

00266432516EXPA1

78

9.724

XLON

21/05/2021

13:11:49

00266433045EXPA1

31

9.724

XLON

21/05/2021

13:11:49

00266433046EXPA1

46

9.724

XLON

21/05/2021

13:11:49

00266433047EXPA1

53

9.724

XLON

21/05/2021

13:11:49

00266433048EXPA1

200

9.724

XLON

21/05/2021

13:11:52

00266433053EXPA1

200

9.724

XLON

21/05/2021

13:11:54

00266433062EXPA1

200

9.724

XLON

21/05/2021

13:11:59

00266433127EXPA1

200

9.724

XLON

21/05/2021

13:12:40

00266433277EXPA1

403

9.724

XLON

21/05/2021

13:12:40

00266433278EXPA1

470

9.724

XLON

21/05/2021

13:12:40

00266433279EXPA1

592

9.726

XLON

21/05/2021

13:23:07

00266435223EXPA1

200

9.748

XLON

21/05/2021

13:31:06

00266437614EXPA1

152

9.748

XLON

21/05/2021

13:31:06

00266437615EXPA1

200

9.744

XLON

21/05/2021

13:31:54

00266437927EXPA1

32

9.740

XLON

21/05/2021

13:34:51

00266439362EXPA1

336

9.740

XLON

21/05/2021

13:34:54

00266439376EXPA1

230

9.740

XLON

21/05/2021

13:34:54

00266439377EXPA1

200

9.740

XLON

21/05/2021

13:35:00

00266439416EXPA1

374

9.738

XLON

21/05/2021

13:35:09

00266439468EXPA1

705

9.738

XLON

21/05/2021

13:35:12

00266439491EXPA1

198

9.736

XLON

21/05/2021

13:35:21

00266439558EXPA1

200

9.736

XLON

21/05/2021

13:35:21

00266439559EXPA1

1074

9.736

XLON

21/05/2021

13:37:59

00266440403EXPA1

4

9.736

XLON

21/05/2021

13:37:59

00266440405EXPA1

565

9.730

XLON

21/05/2021

13:39:21

00266440888EXPA1

1579

9.726

XLON

21/05/2021

13:39:42

00266440979EXPA1

1017

9.730

XLON

21/05/2021

13:40:44

00266441451EXPA1

150

9.730

XLON

21/05/2021

13:40:44

00266441452EXPA1

177

9.730

XLON

21/05/2021

13:40:44

00266441453EXPA1

1350

9.746

XLON

21/05/2021

13:42:29

00266442094EXPA1

200

9.744

XLON

21/05/2021

13:42:44

00266442233EXPA1

370

9.744

XLON

21/05/2021

13:42:44

00266442234EXPA1

411

9.746

XLON

21/05/2021

13:42:44

00266442235EXPA1

100

9.746

XLON

21/05/2021

13:42:44

00266442236EXPA1

181

9.746

XLON

21/05/2021

13:44:04

00266442836EXPA1

408

9.746

XLON

21/05/2021

13:44:04

00266442837EXPA1

400

9.746

XLON

21/05/2021

13:44:04

00266442840EXPA1

92

9.746

XLON

21/05/2021

13:44:04

00266442842EXPA1

314

9.746

XLON

21/05/2021

13:44:04

00266442843EXPA1

305

9.742

XLON

21/05/2021

13:45:26

00266443513EXPA1

483

9.742

XLON

21/05/2021

13:45:26

00266443514EXPA1

1157

9.736

XLON

21/05/2021

13:46:14

00266443873EXPA1

668

9.740

XLON

21/05/2021

13:47:25

00266444546EXPA1

198

9.734

XLON

21/05/2021

13:49:32

00266445357EXPA1

238

9.734

XLON

21/05/2021

13:49:32

00266445359EXPA1

383

9.734

XLON

21/05/2021

13:49:32

00266445361EXPA1

200

9.734

XLON

21/05/2021

13:49:32

00266445363EXPA1

274

9.734

XLON

21/05/2021

13:49:32

00266445364EXPA1

271

9.734

XLON

21/05/2021

13:49:32

00266445366EXPA1

537

9.732

XLON

21/05/2021

13:50:28

00266445660EXPA1

264

9.732

XLON

21/05/2021

13:51:21

00266445913EXPA1

445

9.732

XLON

21/05/2021

13:51:21

00266445914EXPA1

552

9.744

XLON

21/05/2021

13:53:00

00266446710EXPA1

603

9.744

XLON

21/05/2021

13:53:00

00266446711EXPA1

51

9.750

XLON

21/05/2021

13:54:12

00266447285EXPA1

419

9.750

XLON

21/05/2021

13:54:12

00266447286EXPA1

200

9.750

XLON

21/05/2021

13:54:12

00266447287EXPA1

957

9.750

XLON

21/05/2021

13:54:19

00266447317EXPA1

272

9.758

XLON

21/05/2021

13:57:29

00266448543EXPA1

141

9.758

XLON

21/05/2021

13:57:57

00266448720EXPA1

974

9.758

XLON

21/05/2021

13:57:57

00266448721EXPA1

200

9.758

XLON

21/05/2021

13:57:57

00266448723EXPA1

391

9.758

XLON

21/05/2021

13:57:57

00266448725EXPA1

12

9.764

XLON

21/05/2021

13:58:13

00266448821EXPA1

454

9.764

XLON

21/05/2021

13:58:43

00266449065EXPA1

48

9.764

XLON

21/05/2021

13:58:43

00266449066EXPA1

200

9.756

XLON

21/05/2021

13:59:35

00266449378EXPA1

158

9.756

XLON

21/05/2021

13:59:35

00266449379EXPA1

381

9.756

XLON

21/05/2021

13:59:50

00266449471EXPA1

367

9.756

XLON

21/05/2021

13:59:50

00266449472EXPA1

607

9.754

XLON

21/05/2021

14:00:00

00266449545EXPA1

382

9.748

XLON

21/05/2021

14:00:52

00266449875EXPA1

153

9.748

XLON

21/05/2021

14:01:08

00266450026EXPA1

531

9.746

XLON

21/05/2021

14:01:28

00266450219EXPA1

551

9.746

XLON

21/05/2021

14:01:51

00266450412EXPA1

2

9.744

XLON

21/05/2021

14:02:01

00266450476EXPA1

216

9.744

XLON

21/05/2021

14:02:01

00266450479EXPA1

925

9.740

XLON

21/05/2021

14:02:42

00266450815EXPA1

644

9.734

XLON

21/05/2021

14:03:31

00266451307EXPA1

200

9.742

XLON

21/05/2021

14:04:11

00266451627EXPA1

200

9.742

XLON

21/05/2021

14:04:11

00266451628EXPA1

831

9.742

XLON

21/05/2021

14:04:12

00266451636EXPA1

608

9.754

XLON

21/05/2021

14:05:40

00266452248EXPA1

870

9.754

XLON

21/05/2021

14:05:40

00266452249EXPA1

102

9.756

XLON

21/05/2021

14:06:47

00266452774EXPA1

140

9.756

XLON

21/05/2021

14:06:47

00266452775EXPA1

979

9.756

XLON

21/05/2021

14:06:47

00266452787EXPA1

98

9.750

XLON

21/05/2021

14:08:10

00266453632EXPA1

1050

9.750

XLON

21/05/2021

14:08:10

00266453633EXPA1

370

9.752

XLON

21/05/2021

14:09:22

00266454346EXPA1

252

9.752

XLON

21/05/2021

14:09:22

00266454347EXPA1

862

9.752

XLON

21/05/2021

14:09:27

00266454374EXPA1

350

9.750

XLON

21/05/2021

14:10:53

00266455129EXPA1

574

9.740

XLON

21/05/2021

14:12:51

00266456094EXPA1

91

9.738

XLON

21/05/2021

14:13:32

00266456439EXPA1

299

9.740

XLON

21/05/2021

14:13:37

00266456499EXPA1

359

9.740

XLON

21/05/2021

14:14:01

00266456648EXPA1

279

9.738

XLON

21/05/2021

14:14:46

00266456922EXPA1

332

9.738

XLON

21/05/2021

14:14:46

00266456924EXPA1

200

9.740

XLON

21/05/2021

14:15:37

00266457581EXPA1

381

9.740

XLON

21/05/2021

14:15:37

00266457582EXPA1

952

9.740

XLON

21/05/2021

14:16:04

00266457866EXPA1

200

9.740

XLON

21/05/2021

14:16:04

00266457867EXPA1

293

9.740

XLON

21/05/2021

14:16:04

00266457868EXPA1

241

9.742

XLON

21/05/2021

14:16:55

00266458218EXPA1

1290

9.746

XLON

21/05/2021

14:17:27

00266458531EXPA1

650

9.740

XLON

21/05/2021

14:18:36

00266458990EXPA1

97

9.740

XLON

21/05/2021

14:18:36

00266458992EXPA1

420

9.740

XLON

21/05/2021

14:18:36

00266458993EXPA1

30

9.740

XLON

21/05/2021

14:18:36

00266458995EXPA1

102

9.740

XLON

21/05/2021

14:18:36

00266458997EXPA1

200

9.742

XLON

21/05/2021

14:19:49

00266459528EXPA1

1188

9.750

XLON

21/05/2021

14:20:30

00266459841EXPA1

636

9.748

XLON

21/05/2021

14:21:21

00266460189EXPA1

535

9.746

XLON

21/05/2021

14:22:06

00266460550EXPA1

261

9.740

XLON

21/05/2021

14:22:39

00266460747EXPA1

200

9.742

XLON

21/05/2021

14:22:43

00266460776EXPA1

410

9.742

XLON

21/05/2021

14:23:12

00266460994EXPA1

151

9.742

XLON

21/05/2021

14:23:12

00266460995EXPA1

378

9.742

XLON

21/05/2021

14:23:12

00266460996EXPA1

100

9.742

XLON

21/05/2021

14:23:12

00266460997EXPA1

313

9.738

XLON

21/05/2021

14:23:49

00266461216EXPA1

214

9.738

XLON

21/05/2021

14:23:49

00266461219EXPA1

58

9.738

XLON

21/05/2021

14:23:49

00266461221EXPA1

200

9.736

XLON

21/05/2021

14:25:19

00266461880EXPA1

200

9.736

XLON

21/05/2021

14:25:22

00266461957EXPA1

200

9.736

XLON

21/05/2021

14:25:28

00266461996EXPA1

340

9.736

XLON

21/05/2021

14:25:31

00266462124EXPA1

200

9.742

XLON

21/05/2021

14:25:58

00266462385EXPA1

167

9.742

XLON

21/05/2021

14:25:58

00266462386EXPA1

291

9.742

XLON

21/05/2021

14:25:58

00266462387EXPA1

78

9.742

XLON

21/05/2021

14:25:58

00266462388EXPA1

1212

9.746

XLON

21/05/2021

14:26:35

00266462766EXPA1

200

9.746

XLON

21/05/2021

14:26:35

00266462768EXPA1

187

9.746

XLON

21/05/2021

14:26:35

00266462769EXPA1

79

9.744

XLON

21/05/2021

14:28:15

00266463508EXPA1

756

9.744

XLON

21/05/2021

14:28:15

00266463509EXPA1

200

9.748

XLON

21/05/2021

14:29:40

00266464032EXPA1

496

9.748

XLON

21/05/2021

14:29:40

00266464033EXPA1

204

9.748

XLON

21/05/2021

14:29:40

00266464034EXPA1

373

9.746

XLON

21/05/2021

14:29:51

00266464123EXPA1

315

9.746

XLON

21/05/2021

14:29:51

00266464124EXPA1

8

9.746

XLON

21/05/2021

14:29:51

00266464125EXPA1

657

9.744

XLON

21/05/2021

14:30:01

00266464238EXPA1

240

9.752

XLON

21/05/2021

14:30:46

00266464696EXPA1

228

9.752

XLON

21/05/2021

14:30:46

00266464697EXPA1

62

9.752

XLON

21/05/2021

14:30:46

00266464698EXPA1

127

9.752

XLON

21/05/2021

14:31:09

00266464842EXPA1

1191

9.768

XLON

21/05/2021

14:32:44

00266465640EXPA1

626

9.764

XLON

21/05/2021

14:33:12

00266465907EXPA1

693

9.766

XLON

21/05/2021

14:34:18

00266466380EXPA1

138

9.758

XLON

21/05/2021

14:35:33

00266467067EXPA1

230

9.758

XLON

21/05/2021

14:35:33

00266467070EXPA1

247

9.760

XLON

21/05/2021

14:35:33

00266467072EXPA1

267

9.760

XLON

21/05/2021

14:35:33

00266467074EXPA1

157

9.760

XLON

21/05/2021

14:36:42

00266467579EXPA1

236

9.760

XLON

21/05/2021

14:36:48

00266467686EXPA1

690

9.760

XLON

21/05/2021

14:36:48

00266467687EXPA1

1231

9.748

XLON

21/05/2021

14:39:00

00266468905EXPA1

157

9.752

XLON

21/05/2021

14:40:18

00266469476EXPA1

338

9.752

XLON

21/05/2021

14:40:18

00266469477EXPA1

175

9.752

XLON

21/05/2021

14:40:18

00266469478EXPA1

495

9.752

XLON

21/05/2021

14:40:33

00266469552EXPA1

302

9.750

XLON

21/05/2021

14:41:12

00266469921EXPA1

320

9.750

XLON

21/05/2021

14:41:12

00266469922EXPA1

200

9.750

XLON

21/05/2021

14:41:47

00266470191EXPA1

200

9.750

XLON

21/05/2021

14:41:54

00266470249EXPA1

152

9.750

XLON

21/05/2021

14:41:54

00266470250EXPA1

200

9.750

XLON

21/05/2021

14:41:54

00266470251EXPA1

299

9.750

XLON

21/05/2021

14:41:58

00266470293EXPA1

2

9.752

XLON

21/05/2021

14:42:24

00266470483EXPA1

3

9.752

XLON

21/05/2021

14:42:24

00266470484EXPA1

182

9.752

XLON

21/05/2021

14:42:24

00266470485EXPA1

145

9.752

XLON

21/05/2021

14:42:24

00266470487EXPA1

232

9.752

XLON

21/05/2021

14:42:27

00266470494EXPA1

572

9.748

XLON

21/05/2021

14:42:51

00266470650EXPA1

240

9.748

XLON

21/05/2021

14:43:18

00266470897EXPA1

156

9.748

XLON

21/05/2021

14:43:18

00266470898EXPA1

293

9.750

XLON

21/05/2021

14:44:06

00266471275EXPA1

44

9.750

XLON

21/05/2021

14:44:06

00266471276EXPA1

630

9.750

XLON

21/05/2021

14:45:00

00266471592EXPA1

200

9.750

XLON

21/05/2021

14:45:00

00266471595EXPA1

396

9.750

XLON

21/05/2021

14:45:00

00266471597EXPA1

370

9.750

XLON

21/05/2021

14:45:00

00266471598EXPA1

200

9.752

XLON

21/05/2021

14:45:48

00266472086EXPA1

142

9.752

XLON

21/05/2021

14:45:48

00266472087EXPA1

229

9.752

XLON

21/05/2021

14:45:48

00266472088EXPA1

625

9.752

XLON

21/05/2021

14:45:48

00266472090EXPA1

101

9.754

XLON

21/05/2021

14:46:42

00266472623EXPA1

298

9.754

XLON

21/05/2021

14:46:42

00266472624EXPA1

69

9.754

XLON

21/05/2021

14:46:42

00266472625EXPA1

3

9.756

XLON

21/05/2021

14:47:41

00266473008EXPA1

397

9.756

XLON

21/05/2021

14:47:47

00266473094EXPA1

380

9.756

XLON

21/05/2021

14:47:47

00266473095EXPA1

440

9.756

XLON

21/05/2021

14:47:47

00266473096EXPA1

46

9.756

XLON

21/05/2021

14:47:47

00266473097EXPA1

299

9.756

XLON

21/05/2021

14:47:50

00266473127EXPA1

252

9.756

XLON

21/05/2021

14:47:50

00266473128EXPA1

255

9.756

XLON

21/05/2021

14:47:50

00266473129EXPA1

200

9.754

XLON

21/05/2021

14:48:41

00266473587EXPA1

295

9.754

XLON

21/05/2021

14:48:41

00266473588EXPA1

200

9.754

XLON

21/05/2021

14:48:41

00266473589EXPA1

252

9.754

XLON

21/05/2021

14:48:41

00266473590EXPA1

493

9.754

XLON

21/05/2021

14:48:44

00266473598EXPA1

86

9.760

XLON

21/05/2021

14:50:14

00266474351EXPA1

198

9.762

XLON

21/05/2021

14:50:17

00266474383EXPA1

200

9.762

XLON

21/05/2021

14:50:17

00266474384EXPA1

252

9.762

XLON

21/05/2021

14:50:17

00266474385EXPA1

200

9.762

XLON

21/05/2021

14:50:17

00266474386EXPA1

163

9.762

XLON

21/05/2021

14:50:17

00266474387EXPA1

567

9.762

XLON

21/05/2021

14:50:17

00266474388EXPA1

215

9.762

XLON

21/05/2021

14:51:10

00266474868EXPA1

360

9.762

XLON

21/05/2021

14:51:13

00266474886EXPA1

200

9.762

XLON

21/05/2021

14:51:13

00266474887EXPA1

252

9.762

XLON

21/05/2021

14:51:13

00266474888EXPA1

220

9.762

XLON

21/05/2021

14:51:16

00266474913EXPA1

587

9.762

XLON

21/05/2021

14:51:16

00266474914EXPA1

167

9.760

XLON

21/05/2021

14:52:08

00266475395EXPA1

84

9.760

XLON

21/05/2021

14:52:08

00266475396EXPA1

106

9.760

XLON

21/05/2021

14:52:08

00266475397EXPA1

151

9.760

XLON

21/05/2021

14:52:08

00266475398EXPA1

299

9.758

XLON

21/05/2021

14:53:38

00266476040EXPA1

204

9.758

XLON

21/05/2021

14:53:39

00266476056EXPA1

230

9.758

XLON

21/05/2021

14:54:20

00266476383EXPA1

476

9.754

XLON

21/05/2021

14:55:11

00266476815EXPA1

3

9.754

XLON

21/05/2021

14:55:54

00266477211EXPA1

167

9.760

XLON

21/05/2021

14:57:12

00266477767EXPA1

188

9.760

XLON

21/05/2021

14:57:12

00266477768EXPA1

63

9.760

XLON

21/05/2021

14:57:12

00266477769EXPA1

1348

9.760

XLON

21/05/2021

14:57:12

00266477770EXPA1

1205

9.760

XLON

21/05/2021

14:58:39

00266478481EXPA1

249

9.766

XLON

21/05/2021

14:59:44

00266479121EXPA1

632

9.766

XLON

21/05/2021

14:59:44

00266479122EXPA1

200

9.766

XLON

21/05/2021

14:59:44

00266479123EXPA1

200

9.766

XLON

21/05/2021

14:59:44

00266479125EXPA1

200

9.766

XLON

21/05/2021

14:59:44

00266479126EXPA1

200

9.766

XLON

21/05/2021

14:59:44

00266479127EXPA1

3

9.766

XLON

21/05/2021

14:59:44

00266479128EXPA1

332

9.760

XLON

21/05/2021

15:00:38

00266479672EXPA1

311

9.760

XLON

21/05/2021

15:00:44

00266479725EXPA1

135

9.758

XLON

21/05/2021

15:01:11

00266479999EXPA1

975

9.758

XLON

21/05/2021

15:01:36

00266480217EXPA1

29

9.754

XLON

21/05/2021

15:02:01

00266480437EXPA1

200

9.758

XLON

21/05/2021

15:02:18

00266480621EXPA1

363

9.758

XLON

21/05/2021

15:02:18

00266480622EXPA1

40

9.762

XLON

21/05/2021

15:02:53

00266481019EXPA1

211

9.762

XLON

21/05/2021

15:02:53

00266481020EXPA1

215

9.762

XLON

21/05/2021

15:02:53

00266481021EXPA1

200

9.762

XLON

21/05/2021

15:03:03

00266481134EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481407EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481410EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481411EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481412EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481414EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481415EXPA1

200

9.768

XLON

21/05/2021

15:03:26

00266481416EXPA1

197

9.768

XLON

21/05/2021

15:03:26

00266481418EXPA1

200

9.764

XLON

21/05/2021

15:04:06

00266481865EXPA1

743

9.764

XLON

21/05/2021

15:04:06

00266481866EXPA1

150

9.764

XLON

21/05/2021

15:04:06

00266481869EXPA1

38

9.762

XLON

21/05/2021

15:05:11

00266482613EXPA1

168

9.762

XLON

21/05/2021

15:05:11

00266482614EXPA1

100

9.762

XLON

21/05/2021

15:05:11

00266482616EXPA1

100

9.762

XLON

21/05/2021

15:05:11

00266482618EXPA1

100

9.762

XLON

21/05/2021

15:05:11

00266482619EXPA1

100

9.762

XLON

21/05/2021

15:05:11

00266482620EXPA1

997

9.764

XLON

21/05/2021

15:07:46

00266484103EXPA1

410

9.764

XLON

21/05/2021

15:08:40

00266484591EXPA1

108

9.764

XLON

21/05/2021

15:08:40

00266484593EXPA1

284

9.764

XLON

21/05/2021

15:08:40

00266484595EXPA1

386

9.764

XLON

21/05/2021

15:08:40

00266484596EXPA1

259

9.768

XLON

21/05/2021

15:09:17

00266484987EXPA1

299

9.768

XLON

21/05/2021

15:09:17

00266484988EXPA1

365

9.768

XLON

21/05/2021

15:09:17

00266484989EXPA1

270

9.768

XLON

21/05/2021

15:09:17

00266484990EXPA1

122

9.768

XLON

21/05/2021

15:09:17

00266484991EXPA1

3

9.776

XLON

21/05/2021

15:12:09

00266486620EXPA1

82

9.776

XLON

21/05/2021

15:12:12

00266486636EXPA1

781

9.776

XLON

21/05/2021

15:12:33

00266486864EXPA1

325

9.778

XLON

21/05/2021

15:12:36

00266486904EXPA1

188

9.780

XLON

21/05/2021

15:12:39

00266486934EXPA1

200

9.782

XLON

21/05/2021

15:12:40

00266486946EXPA1

200

9.782

XLON

21/05/2021

15:12:40

00266486948EXPA1

200

9.782

XLON

21/05/2021

15:12:41

00266486951EXPA1

200

9.782

XLON

21/05/2021

15:12:41

00266486953EXPA1

760

9.782

XLON

21/05/2021

15:12:42

00266486969EXPA1

1370

9.776

XLON

21/05/2021

15:14:10

00266488075EXPA1

253

9.774

XLON

21/05/2021

15:14:38

00266488372EXPA1

214

9.774

XLON

21/05/2021

15:14:38

00266488373EXPA1

103

9.774

XLON

21/05/2021

15:14:38

00266488375EXPA1

134

9.774

XLON

21/05/2021

15:14:38

00266488376EXPA1

62

9.774

XLON

21/05/2021

15:14:38

00266488387EXPA1

1

9.774

XLON

21/05/2021

15:14:59

00266488559EXPA1

299

9.774

XLON

21/05/2021

15:14:59

00266488560EXPA1

633

9.778

XLON

21/05/2021

15:15:35

00266489039EXPA1

430

9.778

XLON

21/05/2021

15:15:35

00266489040EXPA1

200

9.776

XLON

21/05/2021

15:16:23

00266489483EXPA1

360

9.776

XLON

21/05/2021

15:16:23

00266489484EXPA1

430

9.776

XLON

21/05/2021

15:16:23

00266489485EXPA1

282

9.776

XLON

21/05/2021

15:16:23

00266489486EXPA1

346

9.776

XLON

21/05/2021

15:16:23

00266489487EXPA1

82

9.774

XLON

21/05/2021

15:17:24

00266490106EXPA1

342

9.774

XLON

21/05/2021

15:17:24

00266490107EXPA1

200

9.774

XLON

21/05/2021

15:17:24

00266490108EXPA1

252

9.774

XLON

21/05/2021

15:17:24

00266490109EXPA1

200

9.774

XLON

21/05/2021

15:17:24

00266490110EXPA1

200

9.774

XLON

21/05/2021

15:17:24

00266490111EXPA1

200

9.774

XLON

21/05/2021

15:17:24

00266490112EXPA1

2

9.774

XLON

21/05/2021

15:17:24

00266490113EXPA1

156

9.774

XLON

21/05/2021

15:17:25

00266490125EXPA1

538

9.772

XLON

21/05/2021

15:17:57

00266490497EXPA1

613

9.770

XLON

21/05/2021

15:18:19

00266490837EXPA1

1184

9.772

XLON

21/05/2021

15:18:56

00266491332EXPA1

544

9.772

XLON

21/05/2021

15:19:14

00266491553EXPA1

200

9.772

XLON

21/05/2021

15:19:46

00266491837EXPA1

201

9.772

XLON

21/05/2021

15:19:46

00266491838EXPA1

343

9.772

XLON

21/05/2021

15:19:46

00266491840EXPA1

147

9.772

XLON

21/05/2021

15:19:46

00266491842EXPA1

440

9.772

XLON

21/05/2021

15:19:46

00266491845EXPA1

166

9.770

XLON

21/05/2021

15:20:12

00266492221EXPA1

352

9.770

XLON

21/05/2021

15:20:26

00266492357EXPA1

130

9.768

XLON

21/05/2021

15:20:50

00266492643EXPA1

229

9.768

XLON

21/05/2021

15:20:50

00266492644EXPA1

250

9.768

XLON

21/05/2021

15:20:50

00266492645EXPA1

380

9.768

XLON

21/05/2021

15:20:50

00266492646EXPA1

26

9.764

XLON

21/05/2021

15:21:26

00266493164EXPA1

174

9.764

XLON

21/05/2021

15:21:26

00266493166EXPA1

200

9.764

XLON

21/05/2021

15:21:26

00266493168EXPA1

535

9.764

XLON

21/05/2021

15:21:26

00266493177EXPA1

200

9.764

XLON

21/05/2021

15:21:42

00266493331EXPA1

559

9.766

XLON

21/05/2021

15:22:08

00266493734EXPA1

987

9.766

XLON

21/05/2021

15:22:08

00266493735EXPA1

13

9.766

XLON

21/05/2021

15:22:08

00266493736EXPA1

545

9.764

XLON

21/05/2021

15:22:45

00266494146EXPA1

133

9.762

XLON

21/05/2021

15:23:00

00266494296EXPA1

220

9.762

XLON

21/05/2021

15:23:00

00266494297EXPA1

630

9.762

XLON

21/05/2021

15:23:00

00266494298EXPA1

200

9.762

XLON

21/05/2021

15:23:00

00266494299EXPA1

63

9.762

XLON

21/05/2021

15:23:00

00266494300EXPA1

43

9.762

XLON

21/05/2021

15:23:34

00266494750EXPA1

147

9.762

XLON

21/05/2021

15:23:34

00266494751EXPA1

180

9.762

XLON

21/05/2021

15:23:34

00266494753EXPA1

343

9.762

XLON

21/05/2021

15:23:34

00266494755EXPA1

133

9.762

XLON

21/05/2021

15:23:34

00266494756EXPA1

46

9.762

XLON

21/05/2021

15:24:01

00266495120EXPA1

402

9.762

XLON

21/05/2021

15:24:01

00266495122EXPA1

125

9.762

XLON

21/05/2021

15:24:01

00266495123EXPA1

185

9.762

XLON

21/05/2021

15:24:01

00266495124EXPA1

200

9.764

XLON

21/05/2021

15:24:19

00266495363EXPA1

143

9.764

XLON

21/05/2021

15:24:19

00266495365EXPA1

212

9.764

XLON

21/05/2021

15:24:36

00266495598EXPA1

86

9.764

XLON

21/05/2021

15:24:36

00266495599EXPA1

213

9.764

XLON

21/05/2021

15:24:42

00266495667EXPA1

13

9.764

XLON

21/05/2021

15:24:42

00266495671EXPA1












 

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
 
 
POSDKDBNABKDAPB

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today