Transaction in Own Shares

RNS Number : 9520Z
WPP PLC
26 May 2021
 

WPP plc




ISIN: JE00B8KF9B49




26/05/2021










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






The Company announces that on 26/05/2021 it has purchased a total of 363,260 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

239,002

18,517

80,698

25,043

Highest price paid (per ordinary share)

9.846

9.844

9.846

9.842

Lowest price paid (per ordinary share)

9.764

9.778

9.776

9.768

Volume weighted average price paid (per ordinary share)

9.8041

9.8115

9.8061

9.8071












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 1,275,411,953 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 1,204,922,000 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

100

9.818

BATE

26/05/2021

07:08:44

00266718142EXPA1

700

9.818

BATE

26/05/2021

07:08:44

00266718144EXPA1

67

9.810

BATE

26/05/2021

07:13:04

00266718668EXPA1

60

9.794

BATE

26/05/2021

07:15:41

00266719013EXPA1

172

9.782

BATE

26/05/2021

07:50:14

00266724367EXPA1

60

9.782

BATE

26/05/2021

07:50:14

00266724368EXPA1

77

9.782

BATE

26/05/2021

07:50:14

00266724369EXPA1

100

9.782

BATE

26/05/2021

07:50:14

00266724371EXPA1

107

9.782

BATE

26/05/2021

07:50:14

00266724372EXPA1

100

9.782

BATE

26/05/2021

07:50:14

00266724374EXPA1

100

9.778

BATE

26/05/2021

07:51:38

00266724579EXPA1

77

9.778

BATE

26/05/2021

07:51:38

00266724582EXPA1

172

9.800

BATE

26/05/2021

07:57:06

00266725399EXPA1

100

9.800

BATE

26/05/2021

07:57:06

00266725400EXPA1

500

9.802

BATE

26/05/2021

08:37:59

00266732194EXPA1

199

9.802

BATE

26/05/2021

08:37:59

00266732195EXPA1

889

9.802

BATE

26/05/2021

08:37:59

00266732196EXPA1

66

9.786

BATE

26/05/2021

09:20:58

00266738690EXPA1

78

9.800

BATE

26/05/2021

09:31:04

00266739904EXPA1

60

9.800

BATE

26/05/2021

10:08:25

00266745697EXPA1

169

9.800

BATE

26/05/2021

10:08:25

00266745699EXPA1

124

9.802

BATE

26/05/2021

10:18:51

00266747223EXPA1

172

9.802

BATE

26/05/2021

10:18:51

00266747226EXPA1

80

9.802

BATE

26/05/2021

10:18:51

00266747227EXPA1

36

9.802

BATE

26/05/2021

10:22:22

00266747697EXPA1

48

9.808

BATE

26/05/2021

10:24:51

00266748094EXPA1

388

9.808

BATE

26/05/2021

10:24:51

00266748096EXPA1

351

9.808

BATE

26/05/2021

10:24:51

00266748097EXPA1

35

9.808

BATE

26/05/2021

10:24:51

00266748099EXPA1

100

9.806

BATE

26/05/2021

10:28:14

00266748574EXPA1

100

9.806

BATE

26/05/2021

10:28:14

00266748575EXPA1

203

9.814

BATE

26/05/2021

10:34:41

00266749624EXPA1

75

9.808

BATE

26/05/2021

10:48:37

00266751654EXPA1

266

9.810

BATE

26/05/2021

10:50:59

00266752193EXPA1

172

9.810

BATE

26/05/2021

10:53:06

00266752524EXPA1

40

9.796

BATE

26/05/2021

11:02:28

00266754349EXPA1

313

9.794

BATE

26/05/2021

11:09:03

00266755887EXPA1

51

9.804

BATE

26/05/2021

11:20:38

00266757760EXPA1

27

9.804

BATE

26/05/2021

11:20:38

00266757761EXPA1

251

9.792

BATE

26/05/2021

11:39:13

00266760751EXPA1

32

9.792

BATE

26/05/2021

11:39:13

00266760756EXPA1

114

9.786

BATE

26/05/2021

11:44:20

00266761467EXPA1

35

9.786

BATE

26/05/2021

11:44:20

00266761470EXPA1

81

9.780

BATE

26/05/2021

11:47:36

00266761920EXPA1

61

9.800

BATE

26/05/2021

12:35:04

00266770192EXPA1

338

9.790

BATE

26/05/2021

12:37:48

00266770673EXPA1

172

9.790

BATE

26/05/2021

12:37:48

00266770675EXPA1

100

9.790

BATE

26/05/2021

12:37:48

00266770678EXPA1

35

9.784

BATE

26/05/2021

12:41:51

00266771385EXPA1

80

9.784

BATE

26/05/2021

12:47:24

00266772370EXPA1

100

9.784

BATE

26/05/2021

12:47:24

00266772372EXPA1

63

9.786

BATE

26/05/2021

12:57:42

00266774683EXPA1

9

9.786

BATE

26/05/2021

12:57:42

00266774685EXPA1

295

9.804

BATE

26/05/2021

13:30:30

00266783468EXPA1

27

9.798

BATE

26/05/2021

13:32:08

00266784038EXPA1

495

9.796

BATE

26/05/2021

13:48:00

00266792890EXPA1

13

9.796

BATE

26/05/2021

13:48:02

00266792918EXPA1

28

9.796

BATE

26/05/2021

13:48:02

00266792919EXPA1

600

9.796

BATE

26/05/2021

13:48:02

00266792920EXPA1

25

9.796

BATE

26/05/2021

13:48:02

00266792921EXPA1

70

9.796

BATE

26/05/2021

13:48:26

00266793148EXPA1

5

9.788

BATE

26/05/2021

13:49:33

00266793877EXPA1

65

9.788

BATE

26/05/2021

13:49:33

00266793878EXPA1

320

9.788

BATE

26/05/2021

13:49:36

00266793904EXPA1

6

9.790

BATE

26/05/2021

13:52:08

00266795156EXPA1

299

9.790

BATE

26/05/2021

13:52:08

00266795157EXPA1

60

9.798

BATE

26/05/2021

13:56:14

00266797143EXPA1

89

9.798

BATE

26/05/2021

13:56:14

00266797144EXPA1

107

9.798

BATE

26/05/2021

13:56:14

00266797146EXPA1

83

9.798

BATE

26/05/2021

13:56:44

00266797369EXPA1

41

9.814

BATE

26/05/2021

14:04:14

00266801267EXPA1

43

9.828

BATE

26/05/2021

14:11:45

00266804501EXPA1

10

9.828

BATE

26/05/2021

14:11:46

00266804502EXPA1

6

9.828

BATE

26/05/2021

14:11:46

00266804503EXPA1

54

9.828

BATE

26/05/2021

14:11:46

00266804504EXPA1

14

9.828

BATE

26/05/2021

14:11:46

00266804505EXPA1

192

9.828

BATE

26/05/2021

14:11:46

00266804506EXPA1

1701

9.830

BATE

26/05/2021

14:17:04

00266807074EXPA1

100

9.814

BATE

26/05/2021

14:31:52

00266814276EXPA1

780

9.826

BATE

26/05/2021

14:33:26

00266815039EXPA1

63

9.842

BATE

26/05/2021

14:40:08

00266817949EXPA1

77

9.824

BATE

26/05/2021

14:48:22

00266821853EXPA1

299

9.824

BATE

26/05/2021

14:48:22

00266821856EXPA1

347

9.824

BATE

26/05/2021

14:49:35

00266822377EXPA1

101

9.816

BATE

26/05/2021

14:54:58

00266824771EXPA1

60

9.816

BATE

26/05/2021

14:54:58

00266824774EXPA1

164

9.822

BATE

26/05/2021

14:57:32

00266826068EXPA1

905

9.822

BATE

26/05/2021

14:57:32

00266826069EXPA1

99

9.826

BATE

26/05/2021

15:05:14

00266830173EXPA1

96

9.832

BATE

26/05/2021

15:07:02

00266831087EXPA1

345

9.844

BATE

26/05/2021

15:10:39

00266832919EXPA1

347

9.844

BATE

26/05/2021

15:11:45

00266833630EXPA1

206

9.834

BATE

26/05/2021

15:15:34

00266835638EXPA1

727

9.834

BATE

26/05/2021

15:15:34

00266835639EXPA1

31

9.834

BATE

26/05/2021

15:16:12

00266836086EXPA1

408

9.834

BATE

26/05/2021

15:16:12

00266836089EXPA1

709

9.820

BATE

26/05/2021

15:21:12

00266839330EXPA1

248

9.818

CHIX

26/05/2021

07:08:44

00266718141EXPA1

392

9.818

CHIX

26/05/2021

07:08:44

00266718143EXPA1

600

9.816

CHIX

26/05/2021

07:10:22

00266718304EXPA1

562

9.820

CHIX

26/05/2021

07:11:00

00266718381EXPA1

640

9.820

CHIX

26/05/2021

07:11:00

00266718383EXPA1

336

9.800

CHIX

26/05/2021

07:14:24

00266718840EXPA1

76

9.790

CHIX

26/05/2021

07:15:15

00266718966EXPA1

500

9.792

CHIX

26/05/2021

07:22:38

00266720194EXPA1

500

9.792

CHIX

26/05/2021

07:22:38

00266720195EXPA1

260

9.792

CHIX

26/05/2021

07:22:38

00266720196EXPA1

596

9.792

CHIX

26/05/2021

07:22:38

00266720197EXPA1

620

9.792

CHIX

26/05/2021

07:25:08

00266720593EXPA1

598

9.794

CHIX

26/05/2021

07:32:20

00266721727EXPA1

90

9.790

CHIX

26/05/2021

07:44:30

00266723596EXPA1

90

9.790

CHIX

26/05/2021

07:44:30

00266723597EXPA1

400

9.790

CHIX

26/05/2021

07:44:30

00266723598EXPA1

134

9.790

CHIX

26/05/2021

07:44:30

00266723599EXPA1

376

9.780

CHIX

26/05/2021

07:47:13

00266724004EXPA1

302

9.780

CHIX

26/05/2021

07:47:13

00266724005EXPA1

593

9.776

CHIX

26/05/2021

07:51:10

00266724485EXPA1

600

9.778

CHIX

26/05/2021

07:51:38

00266724577EXPA1

100

9.778

CHIX

26/05/2021

07:51:38

00266724580EXPA1

240

9.794

CHIX

26/05/2021

07:59:11

00266725688EXPA1

290

9.794

CHIX

26/05/2021

07:59:11

00266725692EXPA1

342

9.800

CHIX

26/05/2021

08:16:33

00266728470EXPA1

322

9.818

CHIX

26/05/2021

08:21:59

00266729360EXPA1

104

9.818

CHIX

26/05/2021

08:21:59

00266729362EXPA1

311

9.808

CHIX

26/05/2021

08:25:15

00266729900EXPA1

300

9.808

CHIX

26/05/2021

08:25:56

00266730018EXPA1

150

9.804

CHIX

26/05/2021

08:31:46

00266731069EXPA1

265

9.804

CHIX

26/05/2021

08:31:46

00266731071EXPA1

445

9.800

CHIX

26/05/2021

08:34:25

00266731458EXPA1

92

9.802

CHIX

26/05/2021

08:36:46

00266731987EXPA1

305

9.800

CHIX

26/05/2021

08:40:21

00266732557EXPA1

317

9.800

CHIX

26/05/2021

08:43:19

00266733054EXPA1

234

9.800

CHIX

26/05/2021

08:43:19

00266733055EXPA1

8

9.800

CHIX

26/05/2021

08:44:02

00266733181EXPA1

277

9.790

CHIX

26/05/2021

08:52:17

00266734643EXPA1

488

9.798

CHIX

26/05/2021

08:54:46

00266735127EXPA1

488

9.798

CHIX

26/05/2021

08:54:46

00266735128EXPA1

113

9.798

CHIX

26/05/2021

08:54:57

00266735160EXPA1

618

9.798

CHIX

26/05/2021

08:55:02

00266735170EXPA1

312

9.800

CHIX

26/05/2021

08:56:52

00266735423EXPA1

318

9.802

CHIX

26/05/2021

08:59:13

00266735702EXPA1

226

9.796

CHIX

26/05/2021

09:06:34

00266736836EXPA1

405

9.796

CHIX

26/05/2021

09:12:02

00266737582EXPA1

250

9.792

CHIX

26/05/2021

09:14:13

00266737947EXPA1

58

9.788

CHIX

26/05/2021

09:18:03

00266738304EXPA1

72

9.788

CHIX

26/05/2021

09:18:03

00266738306EXPA1

91

9.788

CHIX

26/05/2021

09:18:03

00266738308EXPA1

305

9.788

CHIX

26/05/2021

09:18:03

00266738309EXPA1

20

9.788

CHIX

26/05/2021

09:18:03

00266738310EXPA1

129

9.786

CHIX

26/05/2021

09:20:58

00266738689EXPA1

200

9.794

CHIX

26/05/2021

09:23:01

00266738955EXPA1

300

9.794

CHIX

26/05/2021

09:23:01

00266738959EXPA1

1468

9.800

CHIX

26/05/2021

09:27:09

00266739470EXPA1

159

9.798

CHIX

26/05/2021

09:30:08

00266739828EXPA1

62

9.800

CHIX

26/05/2021

09:31:16

00266739912EXPA1

296

9.800

CHIX

26/05/2021

09:31:16

00266739914EXPA1

663

9.800

CHIX

26/05/2021

09:31:16

00266739915EXPA1

65

9.808

CHIX

26/05/2021

09:33:33

00266740232EXPA1

241

9.808

CHIX

26/05/2021

09:33:33

00266740233EXPA1

60

9.806

CHIX

26/05/2021

09:35:31

00266740537EXPA1

100

9.806

CHIX

26/05/2021

09:35:31

00266740539EXPA1

176

9.806

CHIX

26/05/2021

09:35:31

00266740542EXPA1

339

9.806

CHIX

26/05/2021

09:40:30

00266741240EXPA1

465

9.802

CHIX

26/05/2021

09:43:41

00266741774EXPA1

523

9.794

CHIX

26/05/2021

09:50:03

00266743011EXPA1

495

9.798

CHIX

26/05/2021

09:53:01

00266743373EXPA1

194

9.804

CHIX

26/05/2021

09:56:45

00266743981EXPA1

367

9.804

CHIX

26/05/2021

09:56:45

00266743982EXPA1

211

9.796

CHIX

26/05/2021

10:00:24

00266744566EXPA1

728

9.802

CHIX

26/05/2021

10:05:38

00266745255EXPA1

514

9.802

CHIX

26/05/2021

10:05:46

00266745269EXPA1

372

9.802

CHIX

26/05/2021

10:05:46

00266745270EXPA1

489

9.800

CHIX

26/05/2021

10:12:13

00266746262EXPA1

118

9.800

CHIX

26/05/2021

10:12:13

00266746263EXPA1

173

9.794

CHIX

26/05/2021

10:16:06

00266746856EXPA1

47

9.794

CHIX

26/05/2021

10:16:06

00266746857EXPA1

164

9.794

CHIX

26/05/2021

10:16:06

00266746858EXPA1

9

9.806

CHIX

26/05/2021

10:24:21

00266748023EXPA1

400

9.818

CHIX

26/05/2021

10:31:10

00266749084EXPA1

80

9.818

CHIX

26/05/2021

10:31:10

00266749086EXPA1

62

9.818

CHIX

26/05/2021

10:39:02

00266750138EXPA1

11

9.818

CHIX

26/05/2021

10:39:02

00266750145EXPA1

279

9.808

CHIX

26/05/2021

10:48:37

00266751653EXPA1

34

9.816

CHIX

26/05/2021

10:49:54

00266751868EXPA1

45

9.816

CHIX

26/05/2021

10:49:54

00266751869EXPA1

640

9.816

CHIX

26/05/2021

10:49:54

00266751870EXPA1

53

9.810

CHIX

26/05/2021

10:53:06

00266752525EXPA1

183

9.810

CHIX

26/05/2021

10:53:06

00266752526EXPA1

387

9.810

CHIX

26/05/2021

10:53:58

00266752651EXPA1

377

9.810

CHIX

26/05/2021

10:55:14

00266752830EXPA1

87

9.808

CHIX

26/05/2021

10:57:20

00266753412EXPA1

388

9.808

CHIX

26/05/2021

10:57:20

00266753414EXPA1

404

9.808

CHIX

26/05/2021

11:03:28

00266754863EXPA1

66

9.808

CHIX

26/05/2021

11:03:28

00266754864EXPA1

509

9.794

CHIX

26/05/2021

11:09:03

00266755888EXPA1

515

9.806

CHIX

26/05/2021

11:17:37

00266757377EXPA1

188

9.804

CHIX

26/05/2021

11:20:38

00266757762EXPA1

204

9.804

CHIX

26/05/2021

11:20:38

00266757763EXPA1

382

9.804

CHIX

26/05/2021

11:20:38

00266757764EXPA1

34

9.804

CHIX

26/05/2021

11:20:38

00266757765EXPA1

19

9.802

CHIX

26/05/2021

11:25:39

00266758453EXPA1

614

9.802

CHIX

26/05/2021

11:25:39

00266758454EXPA1

102

9.792

CHIX

26/05/2021

11:31:12

00266759422EXPA1

502

9.798

CHIX

26/05/2021

11:36:14

00266760234EXPA1

80

9.792

CHIX

26/05/2021

11:39:13

00266760753EXPA1

100

9.792

CHIX

26/05/2021

11:39:13

00266760757EXPA1

37

9.792

CHIX

26/05/2021

11:39:13

00266760758EXPA1

31

9.792

CHIX

26/05/2021

11:39:13

00266760759EXPA1

409

9.786

CHIX

26/05/2021

11:44:20

00266761469EXPA1

374

9.786

CHIX

26/05/2021

11:44:20

00266761472EXPA1

119

9.786

CHIX

26/05/2021

11:44:20

00266761473EXPA1

38

9.786

CHIX

26/05/2021

11:44:20

00266761474EXPA1

9

9.786

CHIX

26/05/2021

11:44:20

00266761475EXPA1

76

9.780

CHIX

26/05/2021

11:47:36

00266761922EXPA1

100

9.780

CHIX

26/05/2021

11:47:36

00266761925EXPA1

90

9.780

CHIX

26/05/2021

11:51:58

00266762634EXPA1

319

9.780

CHIX

26/05/2021

11:51:58

00266762635EXPA1

423

9.776

CHIX

26/05/2021

11:56:00

00266763365EXPA1

246

9.776

CHIX

26/05/2021

11:56:00

00266763367EXPA1

356

9.780

CHIX

26/05/2021

12:03:42

00266764773EXPA1

166

9.780

CHIX

26/05/2021

12:03:42

00266764774EXPA1

1519

9.780

CHIX

26/05/2021

12:03:42

00266764775EXPA1

76

9.784

CHIX

26/05/2021

12:11:17

00266765955EXPA1

300

9.784

CHIX

26/05/2021

12:11:17

00266765957EXPA1

100

9.784

CHIX

26/05/2021

12:18:38

00266767033EXPA1

415

9.800

CHIX

26/05/2021

12:27:08

00266768636EXPA1

440

9.802

CHIX

26/05/2021

12:32:36

00266769772EXPA1

366

9.802

CHIX

26/05/2021

12:32:36

00266769773EXPA1

231

9.800

CHIX

26/05/2021

12:35:04

00266770190EXPA1

426

9.786

CHIX

26/05/2021

12:40:15

00266771120EXPA1

87

9.784

CHIX

26/05/2021

12:41:51

00266771387EXPA1

55

9.784

CHIX

26/05/2021

12:41:51

00266771388EXPA1

438

9.784

CHIX

26/05/2021

12:44:58

00266771873EXPA1

293

9.784

CHIX

26/05/2021

12:44:58

00266771876EXPA1

200

9.784

CHIX

26/05/2021

12:47:24

00266772371EXPA1

300

9.784

CHIX

26/05/2021

12:47:24

00266772373EXPA1

250

9.784

CHIX

26/05/2021

12:47:24

00266772374EXPA1

100

9.784

CHIX

26/05/2021

12:47:24

00266772375EXPA1

204

9.784

CHIX

26/05/2021

12:50:00

00266772861EXPA1

488

9.788

CHIX

26/05/2021

12:51:28

00266773189EXPA1

15

9.788

CHIX

26/05/2021

12:51:28

00266773190EXPA1

69

9.786

CHIX

26/05/2021

12:57:42

00266774682EXPA1

10

9.786

CHIX

26/05/2021

12:57:42

00266774684EXPA1

69

9.794

CHIX

26/05/2021

13:00:14

00266775216EXPA1

210

9.794

CHIX

26/05/2021

13:00:14

00266775219EXPA1

300

9.794

CHIX

26/05/2021

13:00:14

00266775220EXPA1

380

9.794

CHIX

26/05/2021

13:00:15

00266775221EXPA1

277

9.790

CHIX

26/05/2021

13:04:21

00266776056EXPA1

172

9.790

CHIX

26/05/2021

13:04:21

00266776060EXPA1

133

9.782

CHIX

26/05/2021

13:11:20

00266778007EXPA1

471

9.782

CHIX

26/05/2021

13:11:20

00266778008EXPA1

371

9.782

CHIX

26/05/2021

13:11:20

00266778009EXPA1

277

9.782

CHIX

26/05/2021

13:11:20

00266778010EXPA1

177

9.782

CHIX

26/05/2021

13:13:45

00266778652EXPA1

296

9.782

CHIX

26/05/2021

13:13:49

00266778669EXPA1

37

9.782

CHIX

26/05/2021

13:13:49

00266778670EXPA1

293

9.788

CHIX

26/05/2021

13:19:39

00266780016EXPA1

510

9.788

CHIX

26/05/2021

13:19:39

00266780017EXPA1

49

9.802

CHIX

26/05/2021

13:22:33

00266780869EXPA1

555

9.802

CHIX

26/05/2021

13:22:33

00266780870EXPA1

200

9.802

CHIX

26/05/2021

13:22:33

00266780873EXPA1

253

9.802

CHIX

26/05/2021

13:22:33

00266780874EXPA1

464

9.798

CHIX

26/05/2021

13:31:12

00266783687EXPA1

500

9.798

CHIX

26/05/2021

13:31:29

00266783806EXPA1

181

9.798

CHIX

26/05/2021

13:31:29

00266783807EXPA1

502

9.798

CHIX

26/05/2021

13:32:49

00266784303EXPA1

592

9.794

CHIX

26/05/2021

13:35:48

00266785746EXPA1

300

9.794

CHIX

26/05/2021

13:35:48

00266785747EXPA1

100

9.794

CHIX

26/05/2021

13:35:48

00266785749EXPA1

62

9.796

CHIX

26/05/2021

13:35:48

00266785750EXPA1

361

9.790

CHIX

26/05/2021

13:38:17

00266787021EXPA1

338

9.790

CHIX

26/05/2021

13:38:22

00266787097EXPA1

481

9.800

CHIX

26/05/2021

13:40:57

00266788532EXPA1

101

9.800

CHIX

26/05/2021

13:40:57

00266788534EXPA1

363

9.798

CHIX

26/05/2021

13:42:44

00266789716EXPA1

64

9.796

CHIX

26/05/2021

13:44:27

00266790522EXPA1

83

9.800

CHIX

26/05/2021

13:46:06

00266791624EXPA1

40

9.800

CHIX

26/05/2021

13:46:06

00266791625EXPA1

241

9.800

CHIX

26/05/2021

13:46:06

00266791628EXPA1

33

9.794

CHIX

26/05/2021

13:47:37

00266792763EXPA1

53

9.794

CHIX

26/05/2021

13:47:37

00266792764EXPA1

3

9.794

CHIX

26/05/2021

13:47:37

00266792766EXPA1

835

9.788

CHIX

26/05/2021

13:49:36

00266793903EXPA1

504

9.798

CHIX

26/05/2021

13:56:44

00266797366EXPA1

41

9.798

CHIX

26/05/2021

13:56:44

00266797367EXPA1

599

9.798

CHIX

26/05/2021

13:58:57

00266798559EXPA1

14

9.798

CHIX

26/05/2021

13:58:57

00266798563EXPA1

500

9.804

CHIX

26/05/2021

14:01:28

00266799787EXPA1

255

9.802

CHIX

26/05/2021

14:02:19

00266800322EXPA1

268

9.802

CHIX

26/05/2021

14:02:19

00266800323EXPA1

230

9.808

CHIX

26/05/2021

14:03:09

00266800781EXPA1

500

9.808

CHIX

26/05/2021

14:03:09

00266800782EXPA1

100

9.808

CHIX

26/05/2021

14:03:09

00266800783EXPA1

288

9.810

CHIX

26/05/2021

14:03:28

00266800902EXPA1

339

9.810

CHIX

26/05/2021

14:03:28

00266800903EXPA1

469

9.820

CHIX

26/05/2021

14:05:09

00266801760EXPA1

134

9.822

CHIX

26/05/2021

14:07:18

00266802753EXPA1

1479

9.822

CHIX

26/05/2021

14:07:18

00266802754EXPA1

73

9.826

CHIX

26/05/2021

14:09:28

00266803574EXPA1

134

9.826

CHIX

26/05/2021

14:09:28

00266803575EXPA1

300

9.826

CHIX

26/05/2021

14:09:28

00266803576EXPA1

300

9.826

CHIX

26/05/2021

14:09:28

00266803577EXPA1

500

9.826

CHIX

26/05/2021

14:09:28

00266803578EXPA1

252

9.826

CHIX

26/05/2021

14:09:28

00266803579EXPA1

364

9.828

CHIX

26/05/2021

14:11:45

00266804499EXPA1

435

9.828

CHIX

26/05/2021

14:11:45

00266804500EXPA1

562

9.828

CHIX

26/05/2021

14:15:50

00266806327EXPA1

12

9.828

CHIX

26/05/2021

14:15:50

00266806333EXPA1

200

9.832

CHIX

26/05/2021

14:21:29

00266809171EXPA1

240

9.832

CHIX

26/05/2021

14:21:29

00266809172EXPA1

400

9.832

CHIX

26/05/2021

14:21:29

00266809173EXPA1

252

9.832

CHIX

26/05/2021

14:21:29

00266809174EXPA1

32

9.832

CHIX

26/05/2021

14:21:29

00266809175EXPA1

459

9.830

CHIX

26/05/2021

14:22:48

00266809832EXPA1

463

9.828

CHIX

26/05/2021

14:25:09

00266810957EXPA1

600

9.816

CHIX

26/05/2021

14:26:53

00266811893EXPA1

369

9.816

CHIX

26/05/2021

14:28:11

00266812573EXPA1

100

9.822

CHIX

26/05/2021

14:33:17

00266814943EXPA1

300

9.822

CHIX

26/05/2021

14:33:17

00266814944EXPA1

52

9.844

CHIX

26/05/2021

14:35:49

00266815932EXPA1

1716

9.844

CHIX

26/05/2021

14:35:49

00266815933EXPA1

409

9.844

CHIX

26/05/2021

14:37:05

00266816545EXPA1

341

9.842

CHIX

26/05/2021

14:39:36

00266817691EXPA1

35

9.842

CHIX

26/05/2021

14:39:36

00266817692EXPA1

59

9.842

CHIX

26/05/2021

14:39:36

00266817693EXPA1

120

9.842

CHIX

26/05/2021

14:39:36

00266817694EXPA1

419

9.842

CHIX

26/05/2021

14:40:08

00266817948EXPA1

336

9.846

CHIX

26/05/2021

14:40:34

00266818080EXPA1

65

9.846

CHIX

26/05/2021

14:40:34

00266818081EXPA1

524

9.846

CHIX

26/05/2021

14:40:52

00266818187EXPA1

131

9.830

CHIX

26/05/2021

14:42:06

00266818798EXPA1

313

9.830

CHIX

26/05/2021

14:42:06

00266818799EXPA1

510

9.822

CHIX

26/05/2021

14:44:50

00266820104EXPA1

161

9.822

CHIX

26/05/2021

14:44:50

00266820105EXPA1

1055

9.822

CHIX

26/05/2021

14:44:50

00266820106EXPA1

3

9.824

CHIX

26/05/2021

14:48:22

00266821851EXPA1

296

9.824

CHIX

26/05/2021

14:48:22

00266821852EXPA1

177

9.824

CHIX

26/05/2021

14:48:22

00266821854EXPA1

500

9.824

CHIX

26/05/2021

14:48:22

00266821855EXPA1

180

9.824

CHIX

26/05/2021

14:48:23

00266821858EXPA1

64

9.824

CHIX

26/05/2021

14:49:35

00266822374EXPA1

366

9.824

CHIX

26/05/2021

14:49:35

00266822375EXPA1

89

9.824

CHIX

26/05/2021

14:49:35

00266822376EXPA1

4

9.824

CHIX

26/05/2021

14:49:35

00266822378EXPA1

7

9.824

CHIX

26/05/2021

14:49:35

00266822379EXPA1

347

9.824

CHIX

26/05/2021

14:49:35

00266822380EXPA1

431

9.824

CHIX

26/05/2021

14:49:35

00266822381EXPA1

435

9.822

CHIX

26/05/2021

14:50:54

00266822930EXPA1

139

9.822

CHIX

26/05/2021

14:50:54

00266822934EXPA1

377

9.822

CHIX

26/05/2021

14:52:06

00266823472EXPA1

230

9.822

CHIX

26/05/2021

14:52:06

00266823474EXPA1

6

9.816

CHIX

26/05/2021

14:54:58

00266824768EXPA1

77

9.816

CHIX

26/05/2021

14:54:58

00266824773EXPA1

520

9.820

CHIX

26/05/2021

14:56:12

00266825471EXPA1

187

9.820

CHIX

26/05/2021

14:57:17

00266825968EXPA1

329

9.820

CHIX

26/05/2021

14:57:17

00266825969EXPA1

281

9.822

CHIX

26/05/2021

15:00:13

00266827403EXPA1

410

9.822

CHIX

26/05/2021

15:00:13

00266827404EXPA1

48

9.828

CHIX

26/05/2021

15:01:46

00266828364EXPA1

294

9.828

CHIX

26/05/2021

15:01:46

00266828365EXPA1

132

9.826

CHIX

26/05/2021

15:05:14

00266830175EXPA1

132

9.826

CHIX

26/05/2021

15:05:14

00266830178EXPA1

5

9.828

CHIX

26/05/2021

15:06:00

00266830635EXPA1

403

9.832

CHIX

26/05/2021

15:07:02

00266831085EXPA1

507

9.838

CHIX

26/05/2021

15:09:03

00266832104EXPA1

267

9.844

CHIX

26/05/2021

15:11:45

00266833627EXPA1

220

9.820

CHIX

26/05/2021

15:18:38

00266837655EXPA1

361

9.820

CHIX

26/05/2021

15:18:38

00266837657EXPA1

567

9.820

CHIX

26/05/2021

15:19:49

00266838471EXPA1

774

9.820

CHIX

26/05/2021

15:20:39

00266838977EXPA1

42

9.820

CHIX

26/05/2021

15:20:39

00266838978EXPA1

31

9.820

CHIX

26/05/2021

15:20:39

00266838980EXPA1

8

9.820

CHIX

26/05/2021

15:21:12

00266839324EXPA1

217

9.820

CHIX

26/05/2021

15:21:12

00266839325EXPA1

76

9.820

CHIX

26/05/2021

15:21:12

00266839326EXPA1

227

9.820

CHIX

26/05/2021

15:21:12

00266839327EXPA1

346

9.820

CHIX

26/05/2021

15:21:12

00266839328EXPA1

120

9.820

CHIX

26/05/2021

15:21:12

00266839329EXPA1

100

9.822

TRQX

26/05/2021

07:10:01

00266718260EXPA1

172

9.800

TRQX

26/05/2021

07:14:24

00266718839EXPA1

172

9.794

TRQX

26/05/2021

07:15:41

00266719012EXPA1

172

9.798

TRQX

26/05/2021

07:15:48

00266719034EXPA1

100

9.798

TRQX

26/05/2021

07:15:48

00266719035EXPA1

500

9.798

TRQX

26/05/2021

07:15:48

00266719036EXPA1

1655

9.798

TRQX

26/05/2021

07:16:59

00266719209EXPA1

173

9.768

TRQX

26/05/2021

07:29:13

00266721251EXPA1

172

9.790

TRQX

26/05/2021

07:43:58

00266723511EXPA1

172

9.788

TRQX

26/05/2021

07:46:08

00266723846EXPA1

164

9.782

TRQX

26/05/2021

07:48:05

00266724067EXPA1

173

9.778

TRQX

26/05/2021

07:51:38

00266724581EXPA1

40

9.794

TRQX

26/05/2021

07:59:11

00266725687EXPA1

180

9.794

TRQX

26/05/2021

07:59:11

00266725689EXPA1

500

9.794

TRQX

26/05/2021

07:59:11

00266725691EXPA1

176

9.804

TRQX

26/05/2021

08:19:32

00266728931EXPA1

194

9.804

TRQX

26/05/2021

08:19:32

00266728932EXPA1

172

9.800

TRQX

26/05/2021

08:48:13

00266733969EXPA1

1563

9.800

TRQX

26/05/2021

08:48:13

00266733970EXPA1

180

9.788

TRQX

26/05/2021

09:18:03

00266738311EXPA1

78

9.788

TRQX

26/05/2021

09:18:03

00266738312EXPA1

358

9.800

TRQX

26/05/2021

09:31:16

00266739913EXPA1

172

9.806

TRQX

26/05/2021

09:40:30

00266741242EXPA1

180

9.806

TRQX

26/05/2021

09:40:30

00266741244EXPA1

172

9.796

TRQX

26/05/2021

10:00:24

00266744563EXPA1

180

9.796

TRQX

26/05/2021

10:00:24

00266744567EXPA1

34

9.800

TRQX

26/05/2021

10:08:25

00266745694EXPA1

22

9.794

TRQX

26/05/2021

10:16:06

00266746855EXPA1

100

9.806

TRQX

26/05/2021

10:28:14

00266748572EXPA1

100

9.806

TRQX

26/05/2021

10:28:14

00266748573EXPA1

180

9.818

TRQX

26/05/2021

10:29:42

00266748898EXPA1

172

9.818

TRQX

26/05/2021

10:29:42

00266748899EXPA1

32

9.818

TRQX

26/05/2021

10:30:00

00266748951EXPA1

291

9.818

TRQX

26/05/2021

10:30:00

00266748952EXPA1

180

9.814

TRQX

26/05/2021

10:34:41

00266749619EXPA1

172

9.814

TRQX

26/05/2021

10:34:41

00266749622EXPA1

356

9.814

TRQX

26/05/2021

10:34:41

00266749625EXPA1

47

9.814

TRQX

26/05/2021

10:34:41

00266749626EXPA1

172

9.810

TRQX

26/05/2021

10:55:14

00266752828EXPA1

128

9.800

TRQX

26/05/2021

11:00:21

00266753990EXPA1

172

9.796

TRQX

26/05/2021

11:02:28

00266754347EXPA1

5

9.794

TRQX

26/05/2021

11:09:03

00266755884EXPA1

70

9.794

TRQX

26/05/2021

11:09:03

00266755886EXPA1

429

9.790

TRQX

26/05/2021

11:12:01

00266756469EXPA1

172

9.790

TRQX

26/05/2021

11:12:01

00266756471EXPA1

22

9.804

TRQX

26/05/2021

11:20:38

00266757759EXPA1

141

9.792

TRQX

26/05/2021

11:31:12

00266759418EXPA1

180

9.798

TRQX

26/05/2021

11:36:14

00266760237EXPA1

94

9.798

TRQX

26/05/2021

11:36:14

00266760238EXPA1

39

9.786

TRQX

26/05/2021

11:44:20

00266761465EXPA1

50

9.786

TRQX

26/05/2021

11:44:20

00266761466EXPA1

21

9.786

TRQX

26/05/2021

11:44:20

00266761468EXPA1

376

9.786

TRQX

26/05/2021

11:44:20

00266761471EXPA1

323

9.776

TRQX

26/05/2021

11:50:52

00266762510EXPA1

173

9.776

TRQX

26/05/2021

11:50:52

00266762511EXPA1

176

9.802

TRQX

26/05/2021

12:32:36

00266769774EXPA1

21

9.784

TRQX

26/05/2021

12:41:51

00266771386EXPA1

33

9.786

TRQX

26/05/2021

12:57:42

00266774680EXPA1

172

9.798

TRQX

26/05/2021

13:31:12

00266783686EXPA1

180

9.798

TRQX

26/05/2021

13:32:49

00266784306EXPA1

172

9.798

TRQX

26/05/2021

13:32:49

00266784307EXPA1

172

9.798

TRQX

26/05/2021

13:33:39

00266784576EXPA1

172

9.798

TRQX

26/05/2021

13:33:42

00266784588EXPA1

172

9.794

TRQX

26/05/2021

13:35:48

00266785745EXPA1

100

9.794

TRQX

26/05/2021

13:35:48

00266785748EXPA1

365

9.798

TRQX

26/05/2021

13:40:54

00266788492EXPA1

360

9.798

TRQX

26/05/2021

13:44:30

00266790536EXPA1

760

9.798

TRQX

26/05/2021

13:44:30

00266790537EXPA1

159

9.798

TRQX

26/05/2021

13:44:30

00266790544EXPA1

531

9.798

TRQX

26/05/2021

13:44:30

00266790545EXPA1

328

9.788

TRQX

26/05/2021

13:49:36

00266793902EXPA1

172

9.798

TRQX

26/05/2021

13:58:57

00266798557EXPA1

63

9.798

TRQX

26/05/2021

13:58:57

00266798562EXPA1

172

9.808

TRQX

26/05/2021

14:03:09

00266800776EXPA1

100

9.808

TRQX

26/05/2021

14:03:09

00266800777EXPA1

34

9.814

TRQX

26/05/2021

14:04:14

00266801266EXPA1

670

9.826

TRQX

26/05/2021

14:10:05

00266803894EXPA1

326

9.828

TRQX

26/05/2021

14:11:45

00266804498EXPA1

340

9.826

TRQX

26/05/2021

14:13:57

00266805417EXPA1

172

9.828

TRQX

26/05/2021

14:15:50

00266806331EXPA1

100

9.828

TRQX

26/05/2021

14:15:50

00266806334EXPA1

172

9.832

TRQX

26/05/2021

14:18:36

00266807829EXPA1

180

9.832

TRQX

26/05/2021

14:18:36

00266807830EXPA1

89

9.830

TRQX

26/05/2021

14:18:36

00266807831EXPA1

100

9.830

TRQX

26/05/2021

14:18:36

00266807832EXPA1

172

9.830

TRQX

26/05/2021

14:18:36

00266807833EXPA1

350

9.832

TRQX

26/05/2021

14:18:36

00266807834EXPA1

100

9.832

TRQX

26/05/2021

14:18:36

00266807835EXPA1

16

9.830

TRQX

26/05/2021

14:18:36

00266807836EXPA1

85

9.830

TRQX

26/05/2021

14:18:36

00266807837EXPA1

463

9.830

TRQX

26/05/2021

14:18:36

00266807838EXPA1

94

9.830

TRQX

26/05/2021

14:20:02

00266808522EXPA1

172

9.830

TRQX

26/05/2021

14:20:02

00266808523EXPA1

508

9.832

TRQX

26/05/2021

14:21:29

00266809170EXPA1

172

9.816

TRQX

26/05/2021

14:26:53

00266811890EXPA1

52

9.816

TRQX

26/05/2021

14:26:53

00266811894EXPA1

172

9.810

TRQX

26/05/2021

14:29:43

00266813211EXPA1

500

9.826

TRQX

26/05/2021

14:33:26

00266815038EXPA1

368

9.826

TRQX

26/05/2021

14:33:26

00266815040EXPA1

171

9.842

TRQX

26/05/2021

14:40:08

00266817947EXPA1

67

9.824

TRQX

26/05/2021

14:45:57

00266820623EXPA1

172

9.824

TRQX

26/05/2021

14:48:22

00266821850EXPA1

136

9.822

TRQX

26/05/2021

14:50:54

00266822933EXPA1

172

9.816

TRQX

26/05/2021

14:54:58

00266824766EXPA1

172

9.822

TRQX

26/05/2021

15:00:13

00266827400EXPA1

172

9.822

TRQX

26/05/2021

15:02:31

00266828785EXPA1

100

9.822

TRQX

26/05/2021

15:02:31

00266828789EXPA1

80

9.822

TRQX

26/05/2021

15:02:31

00266828794EXPA1

4

9.826

TRQX

26/05/2021

15:05:14

00266830181EXPA1

172

9.826

TRQX

26/05/2021

15:05:14

00266830183EXPA1

345

9.834

TRQX

26/05/2021

15:14:18

00266834925EXPA1

172

9.834

TRQX

26/05/2021

15:14:18

00266834927EXPA1

172

9.820

TRQX

26/05/2021

15:20:39

00266838981EXPA1

358

9.810

TRQX

26/05/2021

15:23:57

00266841303EXPA1

172

9.812

TRQX

26/05/2021

15:24:20

00266841609EXPA1

172

9.812

TRQX

26/05/2021

15:24:23

00266841652EXPA1

180

9.812

TRQX

26/05/2021

15:24:23

00266841653EXPA1

144

9.812

TRQX

26/05/2021

15:24:23

00266841654EXPA1

229

9.834

XLON

26/05/2021

07:01:00

00266716596EXPA1

237

9.834

XLON

26/05/2021

07:01:00

00266716597EXPA1

70

9.828

XLON

26/05/2021

07:02:21

00266717002EXPA1

49

9.832

XLON

26/05/2021

07:02:33

00266717041EXPA1

563

9.832

XLON

26/05/2021

07:02:33

00266717042EXPA1

200

9.834

XLON

26/05/2021

07:02:53

00266717086EXPA1

301

9.834

XLON

26/05/2021

07:02:53

00266717087EXPA1

100

9.834

XLON

26/05/2021

07:02:53

00266717088EXPA1

505

9.824

XLON

26/05/2021

07:03:26

00266717246EXPA1

58

9.818

XLON

26/05/2021

07:05:10

00266717653EXPA1

380

9.818

XLON

26/05/2021

07:05:10

00266717655EXPA1

200

9.820

XLON

26/05/2021

07:06:25

00266717877EXPA1

340

9.820

XLON

26/05/2021

07:06:25

00266717878EXPA1

200

9.820

XLON

26/05/2021

07:06:37

00266717909EXPA1

175

9.820

XLON

26/05/2021

07:06:37

00266717910EXPA1

23

9.818

XLON

26/05/2021

07:08:10

00266718053EXPA1

367

9.818

XLON

26/05/2021

07:08:10

00266718054EXPA1

222

9.822

XLON

26/05/2021

07:10:04

00266718266EXPA1

563

9.810

XLON

26/05/2021

07:11:24

00266718455EXPA1

270

9.810

XLON

26/05/2021

07:11:24

00266718456EXPA1

519

9.808

XLON

26/05/2021

07:12:08

00266718579EXPA1

439

9.806

XLON

26/05/2021

07:13:08

00266718673EXPA1

441

9.802

XLON

26/05/2021

07:13:45

00266718765EXPA1

1000

9.800

XLON

26/05/2021

07:13:55

00266718774EXPA1

332

9.792

XLON

26/05/2021

07:14:50

00266718887EXPA1

99

9.792

XLON

26/05/2021

07:14:50

00266718888EXPA1

200

9.790

XLON

26/05/2021

07:15:15

00266718964EXPA1

151

9.790

XLON

26/05/2021

07:15:15

00266718965EXPA1

451

9.796

XLON

26/05/2021

07:16:22

00266719125EXPA1

160

9.792

XLON

26/05/2021

07:16:50

00266719198EXPA1

136

9.784

XLON

26/05/2021

07:17:52

00266719314EXPA1

401

9.784

XLON

26/05/2021

07:17:52

00266719315EXPA1

391

9.784

XLON

26/05/2021

07:18:24

00266719444EXPA1

92

9.784

XLON

26/05/2021

07:18:24

00266719445EXPA1

52

9.784

XLON

26/05/2021

07:18:24

00266719446EXPA1

90

9.780

XLON

26/05/2021

07:18:46

00266719532EXPA1

549

9.780

XLON

26/05/2021

07:18:46

00266719533EXPA1

910

9.780

XLON

26/05/2021

07:18:46

00266719534EXPA1

276

9.774

XLON

26/05/2021

07:20:08

00266719790EXPA1

372

9.774

XLON

26/05/2021

07:20:08

00266719791EXPA1

681

9.774

XLON

26/05/2021

07:20:18

00266719814EXPA1

39

9.790

XLON

26/05/2021

07:23:24

00266720334EXPA1

590

9.790

XLON

26/05/2021

07:23:24

00266720335EXPA1

405

9.792

XLON

26/05/2021

07:25:08

00266720594EXPA1

528

9.792

XLON

26/05/2021

07:25:08

00266720595EXPA1

128

9.792

XLON

26/05/2021

07:25:08

00266720596EXPA1

274

9.782

XLON

26/05/2021

07:26:19

00266720733EXPA1

112

9.782

XLON

26/05/2021

07:26:19

00266720734EXPA1

253

9.782

XLON

26/05/2021

07:26:19

00266720735EXPA1

270

9.770

XLON

26/05/2021

07:27:02

00266720830EXPA1

444

9.770

XLON

26/05/2021

07:27:02

00266720831EXPA1

369

9.770

XLON

26/05/2021

07:28:24

00266721091EXPA1

205

9.770

XLON

26/05/2021

07:28:46

00266721176EXPA1

403

9.770

XLON

26/05/2021

07:28:46

00266721177EXPA1

139

9.766

XLON

26/05/2021

07:29:16

00266721257EXPA1

82

9.766

XLON

26/05/2021

07:29:16

00266721258EXPA1

129

9.766

XLON

26/05/2021

07:29:16

00266721259EXPA1

1104

9.794

XLON

26/05/2021

07:32:20

00266721728EXPA1

499

9.784

XLON

26/05/2021

07:33:26

00266721866EXPA1

642

9.800

XLON

26/05/2021

07:36:00

00266722351EXPA1

497

9.794

XLON

26/05/2021

07:43:04

00266723422EXPA1

609

9.790

XLON

26/05/2021

07:43:28

00266723469EXPA1

116

9.788

XLON

26/05/2021

07:43:30

00266723475EXPA1

516

9.786

XLON

26/05/2021

07:45:04

00266723667EXPA1

101

9.790

XLON

26/05/2021

07:45:57

00266723815EXPA1

455

9.790

XLON

26/05/2021

07:45:57

00266723816EXPA1

200

9.790

XLON

26/05/2021

07:46:02

00266723824EXPA1

355

9.788

XLON

26/05/2021

07:46:08

00266723847EXPA1

369

9.788

XLON

26/05/2021

07:46:08

00266723848EXPA1

375

9.788

XLON

26/05/2021

07:46:08

00266723849EXPA1

691

9.780

XLON

26/05/2021

07:48:24

00266724115EXPA1

200

9.782

XLON

26/05/2021

07:50:05

00266724326EXPA1

513

9.778

XLON

26/05/2021

07:50:09

00266724336EXPA1

200

9.782

XLON

26/05/2021

07:50:14

00266724370EXPA1

200

9.782

XLON

26/05/2021

07:50:14

00266724373EXPA1

387

9.780

XLON

26/05/2021

07:50:17

00266724381EXPA1

363

9.780

XLON

26/05/2021

07:50:29

00266724402EXPA1

388

9.780

XLON

26/05/2021

07:50:32

00266724407EXPA1

521

9.778

XLON

26/05/2021

07:51:33

00266724531EXPA1

150

9.778

XLON

26/05/2021

07:51:38

00266724576EXPA1

250

9.778

XLON

26/05/2021

07:51:38

00266724578EXPA1

200

9.788

XLON

26/05/2021

07:54:22

00266724973EXPA1

253

9.788

XLON

26/05/2021

07:54:22

00266724974EXPA1

200

9.792

XLON

26/05/2021

07:59:11

00266725690EXPA1

224

9.798

XLON

26/05/2021

08:03:42

00266726293EXPA1

358

9.798

XLON

26/05/2021

08:03:42

00266726295EXPA1

93

9.800

XLON

26/05/2021

08:07:10

00266726805EXPA1

455

9.800

XLON

26/05/2021

08:07:10

00266726806EXPA1

200

9.800

XLON

26/05/2021

08:07:57

00266726975EXPA1

410

9.800

XLON

26/05/2021

08:07:57

00266726976EXPA1

562

9.800

XLON

26/05/2021

08:07:57

00266726977EXPA1

205

9.798

XLON

26/05/2021

08:11:51

00266727681EXPA1

326

9.798

XLON

26/05/2021

08:11:51

00266727682EXPA1

545

9.800

XLON

26/05/2021

08:16:33

00266728471EXPA1

360

9.800

XLON

26/05/2021

08:16:33

00266728472EXPA1

977

9.818

XLON

26/05/2021

08:21:59

00266729361EXPA1

585

9.808

XLON

26/05/2021

08:23:10

00266729532EXPA1

350

9.806

XLON

26/05/2021

08:26:11

00266730050EXPA1

167

9.806

XLON

26/05/2021

08:26:11

00266730052EXPA1

200

9.808

XLON

26/05/2021

08:27:21

00266730204EXPA1

800

9.808

XLON

26/05/2021

08:27:21

00266730205EXPA1

430

9.802

XLON

26/05/2021

08:28:56

00266730523EXPA1

401

9.802

XLON

26/05/2021

08:28:56

00266730524EXPA1

442

9.802

XLON

26/05/2021

08:30:56

00266730918EXPA1

891

9.804

XLON

26/05/2021

08:31:46

00266731070EXPA1

200

9.804

XLON

26/05/2021

08:31:46

00266731072EXPA1

270

9.804

XLON

26/05/2021

08:31:46

00266731073EXPA1

921

9.800

XLON

26/05/2021

08:34:25

00266731462EXPA1

200

9.802

XLON

26/05/2021

08:36:46

00266731985EXPA1

377

9.802

XLON

26/05/2021

08:36:46

00266731986EXPA1

379

9.800

XLON

26/05/2021

08:40:21

00266732558EXPA1

251

9.800

XLON

26/05/2021

08:40:21

00266732559EXPA1

131

9.800

XLON

26/05/2021

08:40:21

00266732560EXPA1

298

9.800

XLON

26/05/2021

08:41:03

00266732649EXPA1

121

9.800

XLON

26/05/2021

08:43:19

00266733056EXPA1

65

9.800

XLON

26/05/2021

08:43:19

00266733057EXPA1

977

9.800

XLON

26/05/2021

08:44:02

00266733182EXPA1

198

9.798

XLON

26/05/2021

08:45:18

00266733351EXPA1

442

9.798

XLON

26/05/2021

08:45:18

00266733352EXPA1

567

9.798

XLON

26/05/2021

08:47:02

00266733719EXPA1

631

9.796

XLON

26/05/2021

08:50:03

00266734312EXPA1

566

9.790

XLON

26/05/2021

08:52:33

00266734717EXPA1

440

9.800

XLON

26/05/2021

08:56:52

00266735422EXPA1

200

9.802

XLON

26/05/2021

08:59:00

00266735673EXPA1

396

9.802

XLON

26/05/2021

08:59:00

00266735674EXPA1

256

9.802

XLON

26/05/2021

08:59:13

00266735703EXPA1

393

9.802

XLON

26/05/2021

08:59:13

00266735704EXPA1

200

9.804

XLON

26/05/2021

09:01:26

00266735927EXPA1

193

9.804

XLON

26/05/2021

09:01:26

00266735928EXPA1

332

9.802

XLON

26/05/2021

09:01:47

00266736081EXPA1

664

9.802

XLON

26/05/2021

09:02:36

00266736254EXPA1

63

9.802

XLON

26/05/2021

09:02:36

00266736255EXPA1

771

9.802

XLON

26/05/2021

09:02:41

00266736260EXPA1

366

9.796

XLON

26/05/2021

09:05:03

00266736586EXPA1

381

9.796

XLON

26/05/2021

09:05:03

00266736587EXPA1

200

9.796

XLON

26/05/2021

09:06:34

00266736837EXPA1

406

9.796

XLON

26/05/2021

09:06:34

00266736838EXPA1

87

9.800

XLON

26/05/2021

09:08:06

00266737089EXPA1

76

9.800

XLON

26/05/2021

09:08:21

00266737120EXPA1

608

9.800

XLON

26/05/2021

09:08:21

00266737121EXPA1

200

9.800

XLON

26/05/2021

09:08:21

00266737122EXPA1

152

9.800

XLON

26/05/2021

09:08:21

00266737123EXPA1

278

9.800

XLON

26/05/2021

09:08:21

00266737124EXPA1

117

9.800

XLON

26/05/2021

09:08:21

00266737125EXPA1

35

9.800

XLON

26/05/2021

09:08:30

00266737145EXPA1

569

9.796

XLON

26/05/2021

09:12:02

00266737583EXPA1

336

9.796

XLON

26/05/2021

09:12:02

00266737584EXPA1

455

9.794

XLON

26/05/2021

09:12:41

00266737708EXPA1

200

9.792

XLON

26/05/2021

09:14:13

00266737944EXPA1

405

9.792

XLON

26/05/2021

09:14:13

00266737945EXPA1

72

9.792

XLON

26/05/2021

09:14:13

00266737946EXPA1

171

9.792

XLON

26/05/2021

09:15:06

00266738010EXPA1

464

9.792

XLON

26/05/2021

09:15:06

00266738011EXPA1

361

9.788

XLON

26/05/2021

09:18:03

00266738305EXPA1

823

9.788

XLON

26/05/2021

09:18:03

00266738307EXPA1

200

9.786

XLON

26/05/2021

09:20:58

00266738688EXPA1

200

9.794

XLON

26/05/2021

09:23:01

00266738956EXPA1

220

9.794

XLON

26/05/2021

09:23:01

00266738957EXPA1

221

9.794

XLON

26/05/2021

09:23:01

00266738958EXPA1

200

9.800

XLON

26/05/2021

09:25:00

00266739228EXPA1

479

9.800

XLON

26/05/2021

09:25:00

00266739229EXPA1

15

9.800

XLON

26/05/2021

09:25:00

00266739230EXPA1

200

9.800

XLON

26/05/2021

09:25:00

00266739231EXPA1

200

9.800

XLON

26/05/2021

09:25:00

00266739232EXPA1

200

9.800

XLON

26/05/2021

09:25:00

00266739233EXPA1

200

9.800

XLON

26/05/2021

09:25:00

00266739234EXPA1

155

9.800

XLON

26/05/2021

09:25:00

00266739235EXPA1

364

9.798

XLON

26/05/2021

09:30:08

00266739829EXPA1

382

9.808

XLON

26/05/2021

09:33:33

00266740231EXPA1

480

9.806

XLON

26/05/2021

09:34:00

00266740323EXPA1

9

9.804

XLON

26/05/2021

09:35:31

00266740536EXPA1

458

9.806

XLON

26/05/2021

09:35:31

00266740538EXPA1

453

9.806

XLON

26/05/2021

09:35:31

00266740540EXPA1

176

9.806

XLON

26/05/2021

09:35:31

00266740541EXPA1

150

9.806

XLON

26/05/2021

09:35:31

00266740544EXPA1

578

9.802

XLON

26/05/2021

09:37:28

00266740782EXPA1

637

9.806

XLON

26/05/2021

09:38:45

00266740968EXPA1

200

9.806

XLON

26/05/2021

09:40:30

00266741239EXPA1

136

9.806

XLON

26/05/2021

09:40:30

00266741241EXPA1

435

9.806

XLON

26/05/2021

09:40:30

00266741243EXPA1

256

9.802

XLON

26/05/2021

09:43:41

00266741775EXPA1

773

9.802

XLON

26/05/2021

09:43:41

00266741776EXPA1

633

9.800

XLON

26/05/2021

09:45:08

00266742005EXPA1

691

9.796

XLON

26/05/2021

09:46:56

00266742306EXPA1

878

9.794

XLON

26/05/2021

09:50:03

00266743012EXPA1

205

9.794

XLON

26/05/2021

09:50:03

00266743013EXPA1

876

9.798

XLON

26/05/2021

09:53:01

00266743374EXPA1

168

9.798

XLON

26/05/2021

09:53:01

00266743375EXPA1

233

9.798

XLON

26/05/2021

09:53:01

00266743376EXPA1

1184

9.804

XLON

26/05/2021

09:56:45

00266743977EXPA1

352

9.800

XLON

26/05/2021

09:59:00

00266744331EXPA1

37

9.800

XLON

26/05/2021

09:59:00

00266744332EXPA1

163

9.800

XLON

26/05/2021

09:59:00

00266744333EXPA1

200

9.796

XLON

26/05/2021

10:00:24

00266744562EXPA1

248

9.796

XLON

26/05/2021

10:00:24

00266744564EXPA1

364

9.796

XLON

26/05/2021

10:00:24

00266744565EXPA1

194

9.796

XLON

26/05/2021

10:00:30

00266744577EXPA1

111

9.796

XLON

26/05/2021

10:00:30

00266744578EXPA1

373

9.796

XLON

26/05/2021

10:03:24

00266744955EXPA1

221

9.796

XLON

26/05/2021

10:03:24

00266744956EXPA1

360

9.796

XLON

26/05/2021

10:03:24

00266744957EXPA1

17

9.802

XLON

26/05/2021

10:05:38

00266745254EXPA1

17

9.802

XLON

26/05/2021

10:05:46

00266745271EXPA1

200

9.802

XLON

26/05/2021

10:06:07

00266745354EXPA1

146

9.802

XLON

26/05/2021

10:06:07

00266745355EXPA1

245

9.800

XLON

26/05/2021

10:08:25

00266745695EXPA1

370

9.800

XLON

26/05/2021

10:08:25

00266745696EXPA1

74

9.800

XLON

26/05/2021

10:08:25

00266745698EXPA1

179

9.800

XLON

26/05/2021

10:08:25

00266745700EXPA1

63

9.800

XLON

26/05/2021

10:08:25

00266745701EXPA1

342

9.800

XLON

26/05/2021

10:08:29

00266745708EXPA1

37

9.800

XLON

26/05/2021

10:08:29

00266745710EXPA1

41

9.800

XLON

26/05/2021

10:08:29

00266745711EXPA1

1186

9.800

XLON

26/05/2021

10:12:13

00266746261EXPA1

532

9.796

XLON

26/05/2021

10:13:56

00266746567EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747224EXPA1

186

9.802

XLON

26/05/2021

10:18:51

00266747225EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747228EXPA1

378

9.802

XLON

26/05/2021

10:18:51

00266747229EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747230EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747231EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747232EXPA1

200

9.802

XLON

26/05/2021

10:18:51

00266747233EXPA1

60

9.802

XLON

26/05/2021

10:18:51

00266747234EXPA1

533

9.798

XLON

26/05/2021

10:20:34

00266747498EXPA1

517

9.802

XLON

26/05/2021

10:22:22

00266747695EXPA1

273

9.802

XLON

26/05/2021

10:22:22

00266747696EXPA1

393

9.806

XLON

26/05/2021

10:24:21

00266748022EXPA1

118

9.808

XLON

26/05/2021

10:24:51

00266748095EXPA1

200

9.808

XLON

26/05/2021

10:24:51

00266748098EXPA1

252

9.808

XLON

26/05/2021

10:24:51

00266748100EXPA1

173

9.808

XLON

26/05/2021

10:24:51

00266748101EXPA1

717

9.818

XLON

26/05/2021

10:30:36

00266749018EXPA1

286

9.818

XLON

26/05/2021

10:31:10

00266749085EXPA1

565

9.814

XLON

26/05/2021

10:32:30

00266749322EXPA1

200

9.814

XLON

26/05/2021

10:34:41

00266749620EXPA1

360

9.814

XLON

26/05/2021

10:34:41

00266749621EXPA1

143

9.814

XLON

26/05/2021

10:34:41

00266749623EXPA1

236

9.818

XLON

26/05/2021

10:39:02

00266750139EXPA1

6

9.818

XLON

26/05/2021

10:39:02

00266750140EXPA1

20

9.818

XLON

26/05/2021

10:39:02

00266750141EXPA1

500

9.818

XLON

26/05/2021

10:39:02

00266750142EXPA1

5

9.818

XLON

26/05/2021

10:39:02

00266750143EXPA1

524

9.818

XLON

26/05/2021

10:39:02

00266750144EXPA1

377

9.818

XLON

26/05/2021

10:39:24

00266750214EXPA1

139

9.818

XLON

26/05/2021

10:39:24

00266750215EXPA1

178

9.814

XLON

26/05/2021

10:42:25

00266750602EXPA1

435

9.814

XLON

26/05/2021

10:42:25

00266750603EXPA1

60

9.814

XLON

26/05/2021

10:43:30

00266750806EXPA1

727

9.814

XLON

26/05/2021

10:43:30

00266750807EXPA1

88

9.812

XLON

26/05/2021

10:45:30

00266751112EXPA1

398

9.812

XLON

26/05/2021

10:45:30

00266751113EXPA1

220

9.812

XLON

26/05/2021

10:45:30

00266751114EXPA1

382

9.812

XLON

26/05/2021

10:45:30

00266751115EXPA1

352

9.812

XLON

26/05/2021

10:45:30

00266751116EXPA1

200

9.816

XLON

26/05/2021

10:49:53

00266751864EXPA1

252

9.816

XLON

26/05/2021

10:49:53

00266751865EXPA1

200

9.816

XLON

26/05/2021

10:49:54

00266751866EXPA1

200

9.816

XLON

26/05/2021

10:49:54

00266751867EXPA1

200

9.810

XLON

26/05/2021

10:53:58

00266752652EXPA1

168

9.810

XLON

26/05/2021

10:55:14

00266752829EXPA1

1032

9.808

XLON

26/05/2021

10:57:20

00266753415EXPA1

603

9.804

XLON

26/05/2021

10:58:25

00266753635EXPA1

200

9.800

XLON

26/05/2021

11:00:21

00266753991EXPA1

74

9.800

XLON

26/05/2021

11:00:21

00266753992EXPA1

429

9.800

XLON

26/05/2021

11:00:21

00266753993EXPA1

751

9.808

XLON

26/05/2021

11:03:28

00266754865EXPA1

262

9.808

XLON

26/05/2021

11:03:28

00266754866EXPA1

200

9.800

XLON

26/05/2021

11:05:53

00266755329EXPA1

150

9.802

XLON

26/05/2021

11:05:53

00266755330EXPA1

180

9.802

XLON

26/05/2021

11:05:53

00266755331EXPA1

278

9.802

XLON

26/05/2021

11:05:53

00266755332EXPA1

693

9.798

XLON

26/05/2021

11:07:13

00266755536EXPA1

18

9.794

XLON

26/05/2021

11:09:03

00266755890EXPA1

328

9.794

XLON

26/05/2021

11:09:03

00266755891EXPA1

60

9.794

XLON

26/05/2021

11:10:03

00266756211EXPA1

397

9.794

XLON

26/05/2021

11:10:03

00266756212EXPA1

399

9.790

XLON

26/05/2021

11:12:01

00266756470EXPA1

1

9.790

XLON

26/05/2021

11:13:06

00266756646EXPA1

445

9.790

XLON

26/05/2021

11:13:06

00266756647EXPA1

200

9.796

XLON

26/05/2021

11:15:17

00266756967EXPA1

200

9.796

XLON

26/05/2021

11:15:17

00266756968EXPA1

200

9.796

XLON

26/05/2021

11:15:17

00266756969EXPA1

162

9.796

XLON

26/05/2021

11:15:17

00266756970EXPA1

1089

9.806

XLON

26/05/2021

11:17:38

00266757379EXPA1

457

9.804

XLON

26/05/2021

11:20:38

00266757758EXPA1

270

9.800

XLON

26/05/2021

11:25:06

00266758355EXPA1

1364

9.802

XLON

26/05/2021

11:25:39

00266758455EXPA1

24

9.800

XLON

26/05/2021

11:25:39

00266758456EXPA1

567

9.800

XLON

26/05/2021

11:27:57

00266758915EXPA1

180

9.790

XLON

26/05/2021

11:30:10

00266759262EXPA1

304

9.790

XLON

26/05/2021

11:30:10

00266759263EXPA1

200

9.792

XLON

26/05/2021

11:31:12

00266759419EXPA1

177

9.792

XLON

26/05/2021

11:31:12

00266759420EXPA1

361

9.792

XLON

26/05/2021

11:31:12

00266759421EXPA1

233

9.792

XLON

26/05/2021

11:31:12

00266759423EXPA1

200

9.796

XLON

26/05/2021

11:33:56

00266759851EXPA1

383

9.796

XLON

26/05/2021

11:33:56

00266759852EXPA1

511

9.798

XLON

26/05/2021

11:36:14

00266760235EXPA1

549

9.798

XLON

26/05/2021

11:36:14

00266760236EXPA1

280

9.792

XLON

26/05/2021

11:39:13

00266760750EXPA1

384

9.792

XLON

26/05/2021

11:39:13

00266760752EXPA1

421

9.792

XLON

26/05/2021

11:39:13

00266760754EXPA1

529

9.790

XLON

26/05/2021

11:41:55

00266761183EXPA1

56

9.786

XLON

26/05/2021

11:44:22

00266761477EXPA1

399

9.780

XLON

26/05/2021

11:45:06

00266761567EXPA1

91

9.780

XLON

26/05/2021

11:45:06

00266761568EXPA1

510

9.780

XLON

26/05/2021

11:45:06

00266761569EXPA1

398

9.780

XLON

26/05/2021

11:47:36

00266761919EXPA1

370

9.780

XLON

26/05/2021

11:47:36

00266761921EXPA1

170

9.780

XLON

26/05/2021

11:47:36

00266761923EXPA1

245

9.780

XLON

26/05/2021

11:47:36

00266761924EXPA1

840

9.780

XLON

26/05/2021

11:51:58

00266762636EXPA1

701

9.776

XLON

26/05/2021

11:53:28

00266762931EXPA1

118

9.776

XLON

26/05/2021

11:56:00

00266763366EXPA1

374

9.776

XLON

26/05/2021

11:56:00

00266763368EXPA1

379

9.776

XLON

26/05/2021

11:56:59

00266763570EXPA1

629

9.772

XLON

26/05/2021

11:58:11

00266763800EXPA1

1000

9.770

XLON

26/05/2021

11:58:53

00266763894EXPA1

233

9.764

XLON

26/05/2021

12:00:01

00266764108EXPA1

200

9.772

XLON

26/05/2021

12:01:13

00266764362EXPA1

194

9.772

XLON

26/05/2021

12:01:13

00266764363EXPA1

200

9.772

XLON

26/05/2021

12:01:13

00266764364EXPA1

102

9.772

XLON

26/05/2021

12:01:13

00266764365EXPA1

76

9.772

XLON

26/05/2021

12:01:13

00266764366EXPA1

148

9.780

XLON

26/05/2021

12:08:18

00266765479EXPA1

70

9.780

XLON

26/05/2021

12:08:18

00266765480EXPA1

211

9.780

XLON

26/05/2021

12:08:18

00266765481EXPA1

1507

9.780

XLON

26/05/2021

12:08:18

00266765482EXPA1

200

9.780

XLON

26/05/2021

12:08:18

00266765483EXPA1

106

9.780

XLON

26/05/2021

12:08:18

00266765484EXPA1

200

9.784

XLON

26/05/2021

12:11:17

00266765954EXPA1

173

9.784

XLON

26/05/2021

12:11:17

00266765956EXPA1

195

9.784

XLON

26/05/2021

12:11:17

00266765958EXPA1

176

9.782

XLON

26/05/2021

12:11:17

00266765959EXPA1

57

9.784

XLON

26/05/2021

12:11:17

00266765960EXPA1

205

9.782

XLON

26/05/2021

12:14:39

00266766462EXPA1

253

9.782

XLON

26/05/2021

12:14:39

00266766463EXPA1

308

9.782

XLON

26/05/2021

12:14:39

00266766464EXPA1

186

9.782

XLON

26/05/2021

12:14:39

00266766465EXPA1

205

9.782

XLON

26/05/2021

12:14:39

00266766466EXPA1

106

9.782

XLON

26/05/2021

12:14:39

00266766467EXPA1

447

9.782

XLON

26/05/2021

12:14:41

00266766472EXPA1

551

9.782

XLON

26/05/2021

12:16:44

00266766791EXPA1

200

9.784

XLON

26/05/2021

12:18:38

00266767034EXPA1

400

9.784

XLON

26/05/2021

12:18:38

00266767035EXPA1

150

9.784

XLON

26/05/2021

12:18:38

00266767036EXPA1

105

9.788

XLON

26/05/2021

12:20:53

00266767370EXPA1

89

9.788

XLON

26/05/2021

12:20:53

00266767371EXPA1

262

9.788

XLON

26/05/2021

12:20:53

00266767372EXPA1

70

9.788

XLON

26/05/2021

12:20:53

00266767373EXPA1

107

9.788

XLON

26/05/2021

12:20:53

00266767374EXPA1

157

9.788

XLON

26/05/2021

12:20:53

00266767375EXPA1

94

9.788

XLON

26/05/2021

12:20:53

00266767376EXPA1

106

9.788

XLON

26/05/2021

12:20:53

00266767377EXPA1

98

9.788

XLON

26/05/2021

12:20:53

00266767378EXPA1

117

9.788

XLON

26/05/2021

12:20:53

00266767379EXPA1

106

9.788

XLON

26/05/2021

12:20:53

00266767380EXPA1

58

9.788

XLON

26/05/2021

12:20:53

00266767381EXPA1

204

9.788

XLON

26/05/2021

12:20:54

00266767399EXPA1

17

9.788

XLON

26/05/2021

12:20:59

00266767406EXPA1

394

9.790

XLON

26/05/2021

12:23:22

00266767939EXPA1

367

9.790

XLON

26/05/2021

12:23:22

00266767940EXPA1

137

9.790

XLON

26/05/2021

12:23:22

00266767941EXPA1

221

9.788

XLON

26/05/2021

12:25:04

00266768222EXPA1

584

9.788

XLON

26/05/2021

12:25:04

00266768224EXPA1

366

9.798

XLON

26/05/2021

12:26:27

00266768502EXPA1

151

9.800

XLON

26/05/2021

12:27:08

00266768635EXPA1

186

9.800

XLON

26/05/2021

12:27:08

00266768637EXPA1

328

9.800

XLON

26/05/2021

12:27:08

00266768638EXPA1

217

9.800

XLON

26/05/2021

12:27:08

00266768639EXPA1

200

9.806

XLON

26/05/2021

12:29:52

00266769247EXPA1

366

9.806

XLON

26/05/2021

12:29:52

00266769248EXPA1

150

9.806

XLON

26/05/2021

12:29:52

00266769249EXPA1

533

9.806

XLON

26/05/2021

12:30:35

00266769379EXPA1

587

9.804

XLON

26/05/2021

12:31:23

00266769495EXPA1

64

9.800

XLON

26/05/2021

12:33:42

00266770003EXPA1

456

9.800

XLON

26/05/2021

12:33:42

00266770004EXPA1

440

9.800

XLON

26/05/2021

12:35:04

00266770189EXPA1

159

9.800

XLON

26/05/2021

12:35:04

00266770191EXPA1

1

9.800

XLON

26/05/2021

12:35:04

00266770193EXPA1

266

9.800

XLON

26/05/2021

12:35:04

00266770194EXPA1

561

9.798

XLON

26/05/2021

12:35:08

00266770195EXPA1

200

9.790

XLON

26/05/2021

12:37:48

00266770674EXPA1

389

9.790

XLON

26/05/2021

12:37:48

00266770676EXPA1

155

9.790

XLON

26/05/2021

12:37:48

00266770677EXPA1

86

9.790

XLON

26/05/2021

12:37:48

00266770679EXPA1

159

9.786

XLON

26/05/2021

12:40:07

00266771093EXPA1

200

9.786

XLON

26/05/2021

12:40:15

00266771121EXPA1

156

9.786

XLON

26/05/2021

12:40:15

00266771122EXPA1

362

9.784

XLON

26/05/2021

12:41:51

00266771383EXPA1

417

9.784

XLON

26/05/2021

12:41:51

00266771384EXPA1

330

9.782

XLON

26/05/2021

12:43:25

00266771624EXPA1

176

9.782

XLON

26/05/2021

12:43:25

00266771625EXPA1

159

9.784

XLON

26/05/2021

12:44:58

00266771872EXPA1

816

9.784

XLON

26/05/2021

12:44:58

00266771874EXPA1

200

9.784

XLON

26/05/2021

12:44:58

00266771875EXPA1

198

9.782

XLON

26/05/2021

12:47:24

00266772369EXPA1

381

9.784

XLON

26/05/2021

12:47:43

00266772408EXPA1

364

9.784

XLON

26/05/2021

12:50:00

00266772862EXPA1

91

9.784

XLON

26/05/2021

12:50:00

00266772863EXPA1

156

9.784

XLON

26/05/2021

12:50:00

00266772864EXPA1

1009

9.788

XLON

26/05/2021

12:51:28

00266773191EXPA1

607

9.784

XLON

26/05/2021

12:53:55

00266773725EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774204EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774205EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774206EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774207EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774208EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774209EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774210EXPA1

200

9.786

XLON

26/05/2021

12:56:24

00266774211EXPA1

40

9.786

XLON

26/05/2021

12:56:25

00266774214EXPA1

372

9.786

XLON

26/05/2021

12:57:42

00266774681EXPA1

200

9.794

XLON

26/05/2021

13:00:14

00266775217EXPA1

253

9.794

XLON

26/05/2021

13:00:14

00266775218EXPA1

751

9.794

XLON

26/05/2021

13:00:15

00266775222EXPA1

728

9.790

XLON

26/05/2021

13:01:01

00266775339EXPA1

326

9.790

XLON

26/05/2021

13:04:21

00266776058EXPA1

670

9.790

XLON

26/05/2021

13:04:21

00266776059EXPA1

200

9.790

XLON

26/05/2021

13:04:21

00266776061EXPA1

290

9.790

XLON

26/05/2021

13:04:21

00266776062EXPA1

300

9.790

XLON

26/05/2021

13:04:21

00266776063EXPA1

12

9.790

XLON

26/05/2021

13:04:21

00266776064EXPA1

189

9.784

XLON

26/05/2021

13:06:18

00266776625EXPA1

458

9.784

XLON

26/05/2021

13:06:18

00266776626EXPA1

536

9.784

XLON

26/05/2021

13:06:18

00266776627EXPA1

357

9.784

XLON

26/05/2021

13:06:18

00266776628EXPA1

185

9.784

XLON

26/05/2021

13:06:18

00266776629EXPA1

744

9.780

XLON

26/05/2021

13:08:37

00266777254EXPA1

557

9.780

XLON

26/05/2021

13:09:29

00266777480EXPA1

551

9.784

XLON

26/05/2021

13:12:18

00266778261EXPA1

222

9.782

XLON

26/05/2021

13:13:45

00266778651EXPA1

89

9.782

XLON

26/05/2021

13:13:45

00266778653EXPA1

705

9.782

XLON

26/05/2021

13:13:49

00266778671EXPA1

510

9.788

XLON

26/05/2021

13:16:14

00266779215EXPA1

399

9.788

XLON

26/05/2021

13:16:14

00266779216EXPA1

353

9.788

XLON

26/05/2021

13:16:32

00266779306EXPA1

729

9.788

XLON

26/05/2021

13:17:07

00266779473EXPA1

206

9.788

XLON

26/05/2021

13:19:39

00266780018EXPA1

312

9.790

XLON

26/05/2021

13:20:59

00266780510EXPA1

381

9.790

XLON

26/05/2021

13:20:59

00266780511EXPA1

220

9.802

XLON

26/05/2021

13:22:33

00266780871EXPA1

253

9.802

XLON

26/05/2021

13:22:33

00266780872EXPA1

251

9.802

XLON

26/05/2021

13:22:33

00266780875EXPA1

756

9.796

XLON

26/05/2021

13:23:43

00266781242EXPA1

638

9.796

XLON

26/05/2021

13:25:23

00266781617EXPA1

200

9.796

XLON

26/05/2021

13:26:24

00266781862EXPA1

190

9.796

XLON

26/05/2021

13:26:24

00266781863EXPA1

221

9.796

XLON

26/05/2021

13:26:24

00266781864EXPA1

404

9.796

XLON

26/05/2021

13:26:24

00266781865EXPA1

200

9.796

XLON

26/05/2021

13:26:24

00266781866EXPA1

154

9.796

XLON

26/05/2021

13:26:24

00266781867EXPA1

252

9.796

XLON

26/05/2021

13:26:32

00266781942EXPA1

11

9.792

XLON

26/05/2021

13:28:00

00266782357EXPA1

10

9.792

XLON

26/05/2021

13:28:01

00266782393EXPA1

70

9.792

XLON

26/05/2021

13:28:14

00266782469EXPA1

445

9.792

XLON

26/05/2021

13:28:14

00266782470EXPA1

80

9.786

XLON

26/05/2021

13:29:04

00266782753EXPA1

230

9.786

XLON

26/05/2021

13:29:04

00266782754EXPA1

575

9.790

XLON

26/05/2021

13:30:00

00266783140EXPA1

1107

9.804

XLON

26/05/2021

13:30:30

00266783463EXPA1

394

9.798

XLON

26/05/2021

13:32:49

00266784304EXPA1

619

9.798

XLON

26/05/2021

13:32:49

00266784305EXPA1

200

9.804

XLON

26/05/2021

13:33:49

00266784724EXPA1

351

9.804

XLON

26/05/2021

13:33:49

00266784725EXPA1

150

9.804

XLON

26/05/2021

13:33:49

00266784726EXPA1

188

9.804

XLON

26/05/2021

13:33:49

00266784727EXPA1

262

9.804

XLON

26/05/2021

13:33:49

00266784728EXPA1

88

9.804

XLON

26/05/2021

13:33:49

00266784729EXPA1

274

9.804

XLON

26/05/2021

13:33:49

00266784730EXPA1

754

9.810

XLON

26/05/2021

13:34:45

00266785245EXPA1

538

9.800

XLON

26/05/2021

13:35:20

00266785547EXPA1

150

9.794

XLON

26/05/2021

13:35:48

00266785744EXPA1

672

9.788

XLON

26/05/2021

13:36:52

00266786240EXPA1

74

9.790

XLON

26/05/2021

13:37:39

00266786577EXPA1

200

9.790

XLON

26/05/2021

13:37:48

00266786647EXPA1

178

9.790

XLON

26/05/2021

13:37:48

00266786650EXPA1

607

9.790

XLON

26/05/2021

13:37:58

00266786813EXPA1

200

9.790

XLON

26/05/2021

13:38:17

00266787022EXPA1

220

9.790

XLON

26/05/2021

13:38:22

00266787089EXPA1

429

9.790

XLON

26/05/2021

13:38:22

00266787098EXPA1

200

9.790

XLON

26/05/2021

13:39:41

00266787772EXPA1

570

9.790

XLON

26/05/2021

13:39:41

00266787773EXPA1

200

9.800

XLON

26/05/2021

13:40:57

00266788528EXPA1

690

9.800

XLON

26/05/2021

13:40:57

00266788529EXPA1

465

9.800

XLON

26/05/2021

13:40:57

00266788531EXPA1

56

9.800

XLON

26/05/2021

13:40:57

00266788533EXPA1

433

9.798

XLON

26/05/2021

13:41:37

00266788892EXPA1

200

9.798

XLON

26/05/2021

13:42:44

00266789712EXPA1

188

9.798

XLON

26/05/2021

13:42:44

00266789713EXPA1

394

9.798

XLON

26/05/2021

13:42:44

00266789717EXPA1

624

9.798

XLON

26/05/2021

13:43:33

00266790088EXPA1

200

9.800

XLON

26/05/2021

13:46:03

00266791609EXPA1

497

9.800

XLON

26/05/2021

13:46:03

00266791610EXPA1

500

9.800

XLON

26/05/2021

13:46:04

00266791613EXPA1

245

9.800

XLON

26/05/2021

13:46:06

00266791626EXPA1

200

9.794

XLON

26/05/2021

13:47:37

00266792762EXPA1

200

9.794

XLON

26/05/2021

13:47:37

00266792765EXPA1

200

9.796

XLON

26/05/2021

13:48:26

00266793149EXPA1

29

9.796

XLON

26/05/2021

13:48:26

00266793150EXPA1

371

9.782

XLON

26/05/2021

13:50:50

00266794581EXPA1

182

9.782

XLON

26/05/2021

13:50:50

00266794582EXPA1

792

9.782

XLON

26/05/2021

13:51:06

00266794742EXPA1

695

9.790

XLON

26/05/2021

13:52:08

00266795158EXPA1

598

9.790

XLON

26/05/2021

13:52:08

00266795159EXPA1

300

9.798

XLON

26/05/2021

13:53:57

00266795978EXPA1

1029

9.798

XLON

26/05/2021

13:53:57

00266795979EXPA1

200

9.798

XLON

26/05/2021

13:53:57

00266795980EXPA1

200

9.798

XLON

26/05/2021

13:54:47

00266796495EXPA1

422

9.798

XLON

26/05/2021

13:54:47

00266796496EXPA1

671

9.798

XLON

26/05/2021

13:55:06

00266796596EXPA1

200

9.798

XLON

26/05/2021

13:56:14

00266797145EXPA1

1130

9.798

XLON

26/05/2021

13:56:44

00266797368EXPA1

733

9.802

XLON

26/05/2021

13:58:17

00266798242EXPA1

200

9.798

XLON

26/05/2021

13:58:57

00266798558EXPA1

197

9.798

XLON

26/05/2021

13:58:57

00266798560EXPA1

150

9.798

XLON

26/05/2021

13:58:57

00266798561EXPA1

448

9.798

XLON

26/05/2021

14:00:06

00266799215EXPA1

370

9.798

XLON

26/05/2021

14:00:06

00266799216EXPA1

150

9.798

XLON

26/05/2021

14:00:06

00266799217EXPA1

268

9.798

XLON

26/05/2021

14:00:06

00266799218EXPA1

5

9.804

XLON

26/05/2021

14:01:17

00266799695EXPA1

1046

9.804

XLON

26/05/2021

14:01:28

00266799788EXPA1

200

9.808

XLON

26/05/2021

14:03:09

00266800778EXPA1

150

9.808

XLON

26/05/2021

14:03:09

00266800779EXPA1

186

9.820

XLON

26/05/2021

14:05:09

00266801759EXPA1

177

9.820

XLON

26/05/2021

14:05:12

00266801817EXPA1

393

9.820

XLON

26/05/2021

14:05:12

00266801818EXPA1

285

9.820

XLON

26/05/2021

14:05:22

00266801891EXPA1

190

9.820

XLON

26/05/2021

14:05:22

00266801892EXPA1

220

9.820

XLON

26/05/2021

14:05:22

00266801893EXPA1

200

9.824

XLON

26/05/2021

14:06:29

00266802385EXPA1

274

9.824

XLON

26/05/2021

14:06:29

00266802386EXPA1

1205

9.824

XLON

26/05/2021

14:06:29

00266802387EXPA1

321

9.818

XLON

26/05/2021

14:08:26

00266803201EXPA1

285

9.818

XLON

26/05/2021

14:08:26

00266803202EXPA1

619

9.828

XLON

26/05/2021

14:10:52

00266804202EXPA1

1

9.828

XLON

26/05/2021

14:11:45

00266804497EXPA1

19

9.832

XLON

26/05/2021

14:13:08

00266804982EXPA1

23

9.832

XLON

26/05/2021

14:13:08

00266804983EXPA1

106

9.832

XLON

26/05/2021

14:13:08

00266804984EXPA1

55

9.832

XLON

26/05/2021

14:13:08

00266804985EXPA1

106

9.832

XLON

26/05/2021

14:13:08

00266804986EXPA1

19

9.832

XLON

26/05/2021

14:13:08

00266804987EXPA1

23

9.832

XLON

26/05/2021

14:13:08

00266804988EXPA1

55

9.832

XLON

26/05/2021

14:13:08

00266804989EXPA1

106

9.832

XLON

26/05/2021

14:13:08

00266804990EXPA1

23

9.832

XLON

26/05/2021

14:13:08

00266804991EXPA1

19

9.832

XLON

26/05/2021

14:13:08

00266804992EXPA1

55

9.832

XLON

26/05/2021

14:13:08

00266804994EXPA1

200

9.830

XLON

26/05/2021

14:13:08

00266804995EXPA1

60

9.830

XLON

26/05/2021

14:13:08

00266804996EXPA1

345

9.826

XLON

26/05/2021

14:13:57

00266805418EXPA1

476

9.826

XLON

26/05/2021

14:13:57

00266805419EXPA1

427

9.826

XLON

26/05/2021

14:13:57

00266805420EXPA1

1160

9.828

XLON

26/05/2021

14:15:50

00266806329EXPA1

69

9.830

XLON

26/05/2021

14:20:02

00266808524EXPA1

292

9.830

XLON

26/05/2021

14:20:02

00266808525EXPA1

109

9.830

XLON

26/05/2021

14:20:02

00266808526EXPA1

416

9.830

XLON

26/05/2021

14:20:02

00266808527EXPA1

425

9.830

XLON

26/05/2021

14:20:02

00266808528EXPA1

945

9.830

XLON

26/05/2021

14:22:48

00266809833EXPA1

366

9.828

XLON

26/05/2021

14:24:16

00266810547EXPA1

124

9.828

XLON

26/05/2021

14:25:09

00266810958EXPA1

916

9.828

XLON

26/05/2021

14:25:09

00266810959EXPA1

558

9.818

XLON

26/05/2021

14:26:11

00266811432EXPA1

200

9.816

XLON

26/05/2021

14:26:53

00266811889EXPA1

267

9.816

XLON

26/05/2021

14:26:53

00266811891EXPA1

421

9.816

XLON

26/05/2021

14:26:53

00266811892EXPA1

200

9.816

XLON

26/05/2021

14:28:11

00266812572EXPA1

733

9.816

XLON

26/05/2021

14:28:11

00266812574EXPA1

80

9.816

XLON

26/05/2021

14:28:11

00266812575EXPA1

536

9.812

XLON

26/05/2021

14:29:22

00266813038EXPA1

197

9.810

XLON

26/05/2021

14:29:43

00266813212EXPA1

343

9.810

XLON

26/05/2021

14:29:43

00266813213EXPA1

754

9.810

XLON

26/05/2021

14:29:43

00266813214EXPA1

121

9.810

XLON

26/05/2021

14:29:43

00266813215EXPA1

621

9.806

XLON

26/05/2021

14:30:45

00266813703EXPA1

200

9.814

XLON

26/05/2021

14:31:52

00266814275EXPA1

665

9.814

XLON

26/05/2021

14:31:52

00266814277EXPA1

400

9.822

XLON

26/05/2021

14:33:17

00266814945EXPA1

150

9.822

XLON

26/05/2021

14:33:17

00266814946EXPA1

419

9.822

XLON

26/05/2021

14:33:17

00266814947EXPA1

461

9.824

XLON

26/05/2021

14:34:28

00266815383EXPA1

447

9.824

XLON

26/05/2021

14:34:28

00266815384EXPA1

435

9.824

XLON

26/05/2021

14:34:28

00266815385EXPA1

132

9.824

XLON

26/05/2021

14:34:28

00266815386EXPA1

203

9.824

XLON

26/05/2021

14:34:28

00266815387EXPA1

119

9.844

XLON

26/05/2021

14:37:05

00266816544EXPA1

100

9.844

XLON

26/05/2021

14:37:05

00266816546EXPA1

100

9.844

XLON

26/05/2021

14:37:05

00266816547EXPA1

100

9.844

XLON

26/05/2021

14:37:05

00266816548EXPA1

100

9.844

XLON

26/05/2021

14:37:05

00266816549EXPA1

203

9.844

XLON

26/05/2021

14:37:05

00266816550EXPA1

500

9.844

XLON

26/05/2021

14:37:05

00266816552EXPA1

357

9.842

XLON

26/05/2021

14:38:00

00266816910EXPA1

303

9.842

XLON

26/05/2021

14:38:00

00266816915EXPA1

122

9.842

XLON

26/05/2021

14:39:36

00266817695EXPA1

200

9.842

XLON

26/05/2021

14:40:08

00266817945EXPA1

533

9.842

XLON

26/05/2021

14:40:08

00266817946EXPA1

35

9.846

XLON

26/05/2021

14:40:52

00266818188EXPA1

1042

9.846

XLON

26/05/2021

14:40:52

00266818189EXPA1

200

9.830

XLON

26/05/2021

14:43:09

00266819382EXPA1

185

9.830

XLON

26/05/2021

14:43:09

00266819383EXPA1

443

9.830

XLON

26/05/2021

14:43:09

00266819384EXPA1

368

9.830

XLON

26/05/2021

14:43:09

00266819385EXPA1

289

9.830

XLON

26/05/2021

14:43:09

00266819386EXPA1

415

9.822

XLON

26/05/2021

14:43:31

00266819544EXPA1

462

9.822

XLON

26/05/2021

14:43:31

00266819545EXPA1

526

9.820

XLON

26/05/2021

14:44:02

00266819769EXPA1

386

9.824

XLON

26/05/2021

14:45:57

00266820622EXPA1

407

9.824

XLON

26/05/2021

14:45:57

00266820624EXPA1

220

9.824

XLON

26/05/2021

14:45:57

00266820625EXPA1

465

9.824

XLON

26/05/2021

14:45:57

00266820627EXPA1

200

9.824

XLON

26/05/2021

14:47:10

00266821374EXPA1

463

9.824

XLON

26/05/2021

14:47:10

00266821375EXPA1

405

9.824

XLON

26/05/2021

14:47:10

00266821376EXPA1

189

9.824

XLON

26/05/2021

14:47:15

00266821456EXPA1

296

9.822

XLON

26/05/2021

14:50:54

00266822929EXPA1

131

9.822

XLON

26/05/2021

14:50:54

00266822931EXPA1

398

9.822

XLON

26/05/2021

14:50:54

00266822932EXPA1

404

9.822

XLON

26/05/2021

14:52:06

00266823473EXPA1

411

9.822

XLON

26/05/2021

14:52:06

00266823475EXPA1

150

9.822

XLON

26/05/2021

14:52:06

00266823476EXPA1

70

9.818

XLON

26/05/2021

14:53:13

00266824004EXPA1

491

9.820

XLON

26/05/2021

14:53:16

00266824028EXPA1

250

9.820

XLON

26/05/2021

14:53:16

00266824029EXPA1

178

9.820

XLON

26/05/2021

14:53:16

00266824030EXPA1

234

9.820

XLON

26/05/2021

14:53:16

00266824031EXPA1

502

9.818

XLON

26/05/2021

14:53:38

00266824187EXPA1

585

9.816

XLON

26/05/2021

14:54:06

00266824400EXPA1

159

9.816

XLON

26/05/2021

14:54:06

00266824401EXPA1

395

9.816

XLON

26/05/2021

14:54:58

00266824767EXPA1

440

9.816

XLON

26/05/2021

14:54:58

00266824769EXPA1

191

9.816

XLON

26/05/2021

14:54:58

00266824770EXPA1

74

9.816

XLON

26/05/2021

14:54:58

00266824772EXPA1

225

9.820

XLON

26/05/2021

14:56:12

00266825469EXPA1

847

9.820

XLON

26/05/2021

14:56:12

00266825470EXPA1

26

9.822

XLON

26/05/2021

14:58:12

00266826385EXPA1

368

9.822

XLON

26/05/2021

14:58:16

00266826412EXPA1

273

9.822

XLON

26/05/2021

14:58:26

00266826469EXPA1

75

9.828

XLON

26/05/2021

14:59:13

00266826811EXPA1

200

9.828

XLON

26/05/2021

14:59:13

00266826812EXPA1

200

9.828

XLON

26/05/2021

14:59:13

00266826813EXPA1

200

9.828

XLON

26/05/2021

14:59:13

00266826814EXPA1

200

9.828

XLON

26/05/2021

14:59:13

00266826815EXPA1

143

9.828

XLON

26/05/2021

14:59:16

00266826842EXPA1

686

9.828

XLON

26/05/2021

14:59:16

00266826843EXPA1

200

9.822

XLON

26/05/2021

15:00:13

00266827401EXPA1

296

9.822

XLON

26/05/2021

15:00:13

00266827402EXPA1

588

9.822

XLON

26/05/2021

15:00:48

00266827767EXPA1

212

9.822

XLON

26/05/2021

15:01:12

00266828046EXPA1

4

9.828

XLON

26/05/2021

15:01:41

00266828335EXPA1

115

9.830

XLON

26/05/2021

15:01:41

00266828336EXPA1

318

9.830

XLON

26/05/2021

15:01:41

00266828337EXPA1

681

9.828

XLON

26/05/2021

15:01:46

00266828366EXPA1

421

9.822

XLON

26/05/2021

15:02:31

00266828786EXPA1

388

9.822

XLON

26/05/2021

15:02:31

00266828787EXPA1

150

9.822

XLON

26/05/2021

15:02:31

00266828788EXPA1

240

9.824

XLON

26/05/2021

15:03:26

00266829259EXPA1

524

9.824

XLON

26/05/2021

15:03:26

00266829260EXPA1

495

9.824

XLON

26/05/2021

15:03:26

00266829261EXPA1

117

9.824

XLON

26/05/2021

15:03:26

00266829262EXPA1

144

9.828

XLON

26/05/2021

15:04:56

00266830062EXPA1

377

9.828

XLON

26/05/2021

15:04:56

00266830063EXPA1

413

9.828

XLON

26/05/2021

15:04:56

00266830064EXPA1

415

9.828

XLON

26/05/2021

15:04:56

00266830065EXPA1

91

9.828

XLON

26/05/2021

15:04:56

00266830066EXPA1

451

9.826

XLON

26/05/2021

15:05:14

00266830172EXPA1

601

9.828

XLON

26/05/2021

15:06:00

00266830634EXPA1

59

9.830

XLON

26/05/2021

15:06:21

00266830794EXPA1

270

9.830

XLON

26/05/2021

15:06:21

00266830795EXPA1

138

9.830

XLON

26/05/2021

15:06:21

00266830796EXPA1

424

9.830

XLON

26/05/2021

15:06:21

00266830797EXPA1

81

9.832

XLON

26/05/2021

15:07:02

00266831082EXPA1

568

9.832

XLON

26/05/2021

15:07:02

00266831083EXPA1

131

9.832

XLON

26/05/2021

15:07:02

00266831084EXPA1

369

9.832

XLON

26/05/2021

15:07:02

00266831086EXPA1

147

9.832

XLON

26/05/2021

15:07:05

00266831136EXPA1

127

9.836

XLON

26/05/2021

15:08:09

00266831639EXPA1

242

9.836

XLON

26/05/2021

15:08:09

00266831640EXPA1

144

9.836

XLON

26/05/2021

15:08:09

00266831641EXPA1

255

9.836

XLON

26/05/2021

15:08:17

00266831693EXPA1

260

9.836

XLON

26/05/2021

15:08:17

00266831694EXPA1

319

9.836

XLON

26/05/2021

15:08:17

00266831695EXPA1

150

9.838

XLON

26/05/2021

15:09:03

00266832105EXPA1

500

9.838

XLON

26/05/2021

15:09:03

00266832106EXPA1

423

9.838

XLON

26/05/2021

15:09:03

00266832107EXPA1

290

9.842

XLON

26/05/2021

15:10:01

00266832592EXPA1

342

9.842

XLON

26/05/2021

15:10:01

00266832593EXPA1

525

9.844

XLON

26/05/2021

15:10:39

00266832917EXPA1

559

9.844

XLON

26/05/2021

15:10:39

00266832918EXPA1

212

9.844

XLON

26/05/2021

15:10:39

00266832920EXPA1

139

9.844

XLON

26/05/2021

15:10:39

00266832921EXPA1

190

9.844

XLON

26/05/2021

15:11:45

00266833628EXPA1

500

9.844

XLON

26/05/2021

15:11:45

00266833629EXPA1

269

9.844

XLON

26/05/2021

15:11:45

00266833631EXPA1

639

9.842

XLON

26/05/2021

15:12:40

00266834163EXPA1

230

9.842

XLON

26/05/2021

15:13:16

00266834435EXPA1

358

9.842

XLON

26/05/2021

15:13:16

00266834436EXPA1

377

9.842

XLON

26/05/2021

15:13:16

00266834437EXPA1

51

9.842

XLON

26/05/2021

15:13:16

00266834438EXPA1

400

9.838

XLON

26/05/2021

15:13:54

00266834730EXPA1

144

9.838

XLON

26/05/2021

15:13:54

00266834731EXPA1

421

9.834

XLON

26/05/2021

15:14:18

00266834926EXPA1

170

9.834

XLON

26/05/2021

15:14:18

00266834928EXPA1

282

9.834

XLON

26/05/2021

15:14:18

00266834929EXPA1

542

9.834

XLON

26/05/2021

15:15:08

00266835358EXPA1

200

9.834

XLON

26/05/2021

15:16:12

00266836085EXPA1

192

9.834

XLON

26/05/2021

15:16:12

00266836087EXPA1

232

9.834

XLON

26/05/2021

15:16:12

00266836088EXPA1

221

9.834

XLON

26/05/2021

15:16:12

00266836090EXPA1

122

9.834

XLON

26/05/2021

15:16:12

00266836091EXPA1

200

9.828

XLON

26/05/2021

15:17:12

00266836653EXPA1

339

9.828

XLON

26/05/2021

15:17:12

00266836654EXPA1

166

9.828

XLON

26/05/2021

15:17:12

00266836655EXPA1

345

9.828

XLON

26/05/2021

15:17:12

00266836656EXPA1

575

9.826

XLON

26/05/2021

15:17:31

00266836854EXPA1

635

9.822

XLON

26/05/2021

15:18:10

00266837294EXPA1

200

9.820

XLON

26/05/2021

15:18:38

00266837654EXPA1

280

9.820

XLON

26/05/2021

15:18:38

00266837656EXPA1

694

9.820

XLON

26/05/2021

15:18:41

00266837674EXPA1

361

9.820

XLON

26/05/2021

15:19:49

00266838472EXPA1

344

9.820

XLON

26/05/2021

15:19:49

00266838473EXPA1

447

9.820

XLON

26/05/2021

15:20:11

00266838697EXPA1

200

9.818

XLON

26/05/2021

15:22:10

00266839868EXPA1

45

9.818

XLON

26/05/2021

15:22:10

00266839869EXPA1

293

9.818

XLON

26/05/2021

15:22:10

00266839870EXPA1

497

9.818

XLON

26/05/2021

15:22:10

00266839871EXPA1

469

9.818

XLON

26/05/2021

15:22:10

00266839872EXPA1

89

9.818

XLON

26/05/2021

15:22:10

00266839873EXPA1

213

9.816

XLON

26/05/2021

15:23:06

00266840485EXPA1

191

9.816

XLON

26/05/2021

15:23:06

00266840486EXPA1

183

9.816

XLON

26/05/2021

15:23:06

00266840487EXPA1

706

9.816

XLON

26/05/2021

15:23:06

00266840488EXPA1

193

9.816

XLON

26/05/2021

15:23:06

00266840489EXPA1

635

9.812

XLON

26/05/2021

15:23:31

00266840882EXPA1

474

9.810

XLON

26/05/2021

15:23:57

00266841304EXPA1

334

9.810

XLON

26/05/2021

15:24:10

00266841514EXPA1

24

9.810

XLON

26/05/2021

15:24:10

00266841515EXPA1

129

9.812

XLON

26/05/2021

15:24:33

00266841784EXPA1

85

9.812

XLON

26/05/2021

15:24:33

00266841785EXPA1

157

9.812

XLON

26/05/2021

15:24:39

00266841828EXPA1

9

9.812

XLON

26/05/2021

15:24:39

00266841829EXPA1












 

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
 
 
POSDKABQABKDCPB

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today