Transaction in Own Shares

RNS Number : 9441J
WPP PLC
26 August 2021
 

WPP plc




ISIN: JE00B8KF9B49




26/08/2021










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






The Company announces that on 26/08/2021 it has purchased a total of 404,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

259,130

29,465

89,236

24,842

Highest price paid (per ordinary share)

9.892

9.868

9.880

9.878

Lowest price paid (per ordinary share)

9.772

9.778

9.800

9.828

Volume weighted average price paid (per ordinary share)

9.8340

9.8492

9.8521

9.8522












The purchases form part of the Company's share buyback programme announced on 5th August 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 1,263,555,585 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 1,193,065,632 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

500

9.782

AQXE

26/08/2021

15:26:52

00276351561EXPA1

31

9.782

AQXE

26/08/2021

15:26:52

00276351562EXPA1

500

9.784

AQXE

26/08/2021

15:26:52

00276351563EXPA1

296

9.784

AQXE

26/08/2021

15:26:52

00276351564EXPA1

140

9.830

BATE

26/08/2021

07:07:53

00276267148EXPA1

1363

9.830

BATE

26/08/2021

07:07:53

00276267149EXPA1

366

9.804

BATE

26/08/2021

07:09:35

00276267434EXPA1

664

9.830

BATE

26/08/2021

07:22:06

00276269256EXPA1

192

9.860

BATE

26/08/2021

07:55:40

00276273958EXPA1

814

9.868

BATE

26/08/2021

07:58:10

00276274278EXPA1

124

9.858

BATE

26/08/2021

08:04:48

00276275129EXPA1

100

9.858

BATE

26/08/2021

08:04:48

00276275130EXPA1

147

9.858

BATE

26/08/2021

08:04:48

00276275131EXPA1

324

9.858

BATE

26/08/2021

08:04:48

00276275132EXPA1

100

9.858

BATE

26/08/2021

08:04:48

00276275133EXPA1

500

9.858

BATE

26/08/2021

08:04:48

00276275134EXPA1

214

9.858

BATE

26/08/2021

08:04:48

00276275135EXPA1

255

9.850

BATE

26/08/2021

08:06:44

00276275409EXPA1

157

9.850

BATE

26/08/2021

08:06:44

00276275410EXPA1

46

9.850

BATE

26/08/2021

08:06:44

00276275411EXPA1

403

9.850

BATE

26/08/2021

08:06:44

00276275412EXPA1

81

9.850

BATE

26/08/2021

08:06:44

00276275413EXPA1

10

9.850

BATE

26/08/2021

08:06:44

00276275414EXPA1

114

9.850

BATE

26/08/2021

08:06:44

00276275415EXPA1

213

9.850

BATE

26/08/2021

08:06:48

00276275418EXPA1

154

9.838

BATE

26/08/2021

08:10:06

00276275774EXPA1

110

9.846

BATE

26/08/2021

08:11:58

00276275971EXPA1

81

9.846

BATE

26/08/2021

08:11:58

00276275972EXPA1

140

9.846

BATE

26/08/2021

08:11:58

00276275973EXPA1

320

9.854

BATE

26/08/2021

08:16:46

00276276603EXPA1

55

9.856

BATE

26/08/2021

08:18:33

00276276764EXPA1

100

9.856

BATE

26/08/2021

08:18:33

00276276765EXPA1

177

9.856

BATE

26/08/2021

08:18:33

00276276766EXPA1

351

9.856

BATE

26/08/2021

08:18:33

00276276767EXPA1

107

9.856

BATE

26/08/2021

08:18:33

00276276768EXPA1

403

9.856

BATE

26/08/2021

08:18:45

00276276789EXPA1

168

9.866

BATE

26/08/2021

08:23:21

00276277504EXPA1

118

9.866

BATE

26/08/2021

08:23:21

00276277509EXPA1

100

9.866

BATE

26/08/2021

08:23:21

00276277510EXPA1

172

9.854

BATE

26/08/2021

08:35:05

00276279119EXPA1

144

9.862

BATE

26/08/2021

08:43:20

00276280034EXPA1

10

9.862

BATE

26/08/2021

08:43:20

00276280039EXPA1

124

9.854

BATE

26/08/2021

08:48:49

00276280665EXPA1

79

9.852

BATE

26/08/2021

08:50:19

00276280875EXPA1

100

9.852

BATE

26/08/2021

08:50:19

00276280877EXPA1

139

9.850

BATE

26/08/2021

08:53:46

00276281159EXPA1

9

9.838

BATE

26/08/2021

09:22:53

00276284941EXPA1

217

9.854

BATE

26/08/2021

09:47:02

00276287742EXPA1

320

9.854

BATE

26/08/2021

09:47:02

00276287744EXPA1

29

9.854

BATE

26/08/2021

09:47:02

00276287746EXPA1

280

9.854

BATE

26/08/2021

09:48:04

00276287886EXPA1

429

9.854

BATE

26/08/2021

09:48:04

00276287889EXPA1

321

9.856

BATE

26/08/2021

10:25:58

00276292676EXPA1

226

9.856

BATE

26/08/2021

10:25:58

00276292678EXPA1

132

9.856

BATE

26/08/2021

10:29:22

00276292970EXPA1

105

9.854

BATE

26/08/2021

10:30:17

00276293103EXPA1

426

9.852

BATE

26/08/2021

10:36:47

00276293833EXPA1

100

9.856

BATE

26/08/2021

10:44:30

00276294627EXPA1

163

9.856

BATE

26/08/2021

10:44:30

00276294631EXPA1

386

9.848

BATE

26/08/2021

10:46:09

00276294859EXPA1

232

9.848

BATE

26/08/2021

10:47:37

00276295027EXPA1

110

9.848

BATE

26/08/2021

10:47:37

00276295028EXPA1

100

9.848

BATE

26/08/2021

10:47:37

00276295029EXPA1

131

9.848

BATE

26/08/2021

10:49:35

00276295231EXPA1

100

9.848

BATE

26/08/2021

10:49:35

00276295232EXPA1

425

9.848

BATE

26/08/2021

10:49:35

00276295233EXPA1

292

9.848

BATE

26/08/2021

10:49:35

00276295234EXPA1

132

9.860

BATE

26/08/2021

10:58:21

00276296164EXPA1

758

9.848

BATE

26/08/2021

11:05:21

00276297134EXPA1

190

9.846

BATE

26/08/2021

11:06:49

00276297304EXPA1

119

9.846

BATE

26/08/2021

11:06:49

00276297308EXPA1

356

9.836

BATE

26/08/2021

11:15:17

00276298200EXPA1

100

9.856

BATE

26/08/2021

11:29:15

00276299595EXPA1

333

9.856

BATE

26/08/2021

11:29:15

00276299597EXPA1

100

9.856

BATE

26/08/2021

11:29:15

00276299598EXPA1

282

9.856

BATE

26/08/2021

11:29:21

00276299610EXPA1

80

9.856

BATE

26/08/2021

11:29:21

00276299612EXPA1

100

9.856

BATE

26/08/2021

11:29:21

00276299613EXPA1

28

9.856

BATE

26/08/2021

11:29:21

00276299615EXPA1

98

9.856

BATE

26/08/2021

11:29:21

00276299616EXPA1

100

9.856

BATE

26/08/2021

11:29:21

00276299618EXPA1

78

9.858

BATE

26/08/2021

11:38:41

00276300722EXPA1

182

9.858

BATE

26/08/2021

11:38:41

00276300723EXPA1

9

9.858

BATE

26/08/2021

11:38:44

00276300731EXPA1

63

9.860

BATE

26/08/2021

11:44:38

00276301305EXPA1

100

9.860

BATE

26/08/2021

11:44:38

00276301306EXPA1

30

9.860

BATE

26/08/2021

11:44:38

00276301311EXPA1

100

9.860

BATE

26/08/2021

11:44:38

00276301312EXPA1

15

9.860

BATE

26/08/2021

11:44:38

00276301314EXPA1

10

9.860

BATE

26/08/2021

11:44:38

00276301316EXPA1

133

9.860

BATE

26/08/2021

11:45:23

00276301445EXPA1

100

9.860

BATE

26/08/2021

11:45:23

00276301447EXPA1

11

9.854

BATE

26/08/2021

11:48:15

00276301737EXPA1

128

9.858

BATE

26/08/2021

11:54:00

00276302260EXPA1

59

9.858

BATE

26/08/2021

11:54:00

00276302263EXPA1

100

9.858

BATE

26/08/2021

11:54:00

00276302264EXPA1

200

9.858

BATE

26/08/2021

11:54:00

00276302265EXPA1

73

9.858

BATE

26/08/2021

11:54:00

00276302266EXPA1

90

9.858

BATE

26/08/2021

11:54:00

00276302267EXPA1

100

9.858

BATE

26/08/2021

11:54:00

00276302268EXPA1

356

9.858

BATE

26/08/2021

11:54:00

00276302269EXPA1

52

9.862

BATE

26/08/2021

11:56:54

00276302641EXPA1

100

9.860

BATE

26/08/2021

11:59:57

00276302996EXPA1

22

9.854

BATE

26/08/2021

12:00:18

00276303099EXPA1

127

9.856

BATE

26/08/2021

12:00:21

00276303103EXPA1

234

9.854

BATE

26/08/2021

12:01:25

00276303192EXPA1

380

9.854

BATE

26/08/2021

12:01:28

00276303196EXPA1

355

9.854

BATE

26/08/2021

12:01:31

00276303203EXPA1

9

9.856

BATE

26/08/2021

12:16:47

00276305025EXPA1

144

9.856

BATE

26/08/2021

12:16:56

00276305063EXPA1

110

9.856

BATE

26/08/2021

12:16:56

00276305064EXPA1

100

9.856

BATE

26/08/2021

12:16:56

00276305066EXPA1

308

9.854

BATE

26/08/2021

12:18:09

00276305209EXPA1

318

9.854

BATE

26/08/2021

12:18:12

00276305215EXPA1

74

9.850

BATE

26/08/2021

12:20:49

00276305577EXPA1

203

9.862

BATE

26/08/2021

12:27:54

00276306435EXPA1

46

9.862

BATE

26/08/2021

12:27:54

00276306438EXPA1

672

9.862

BATE

26/08/2021

12:27:54

00276306439EXPA1

100

9.858

BATE

26/08/2021

12:31:10

00276306839EXPA1

278

9.850

BATE

26/08/2021

12:45:09

00276309079EXPA1

631

9.852

BATE

26/08/2021

12:45:31

00276309154EXPA1

57

9.856

BATE

26/08/2021

12:50:45

00276309947EXPA1

383

9.856

BATE

26/08/2021

12:50:45

00276309948EXPA1

200

9.856

BATE

26/08/2021

12:50:45

00276309949EXPA1

80

9.856

BATE

26/08/2021

12:50:45

00276309950EXPA1

211

9.856

BATE

26/08/2021

12:50:45

00276309951EXPA1

299

9.856

BATE

26/08/2021

12:50:45

00276309952EXPA1

43

9.856

BATE

26/08/2021

12:50:45

00276309953EXPA1

16

9.854

BATE

26/08/2021

12:52:27

00276310192EXPA1

59

9.854

BATE

26/08/2021

12:52:27

00276310194EXPA1

294

9.850

BATE

26/08/2021

12:58:27

00276311127EXPA1

179

9.850

BATE

26/08/2021

12:58:27

00276311128EXPA1

352

9.850

BATE

26/08/2021

12:58:27

00276311131EXPA1

98

9.850

BATE

26/08/2021

12:58:27

00276311132EXPA1

100

9.850

BATE

26/08/2021

12:58:27

00276311133EXPA1

84

9.850

BATE

26/08/2021

12:58:27

00276311134EXPA1

170

9.846

BATE

26/08/2021

13:07:35

00276312618EXPA1

418

9.846

BATE

26/08/2021

13:07:35

00276312619EXPA1

140

9.846

BATE

26/08/2021

13:07:35

00276312620EXPA1

357

9.846

BATE

26/08/2021

13:07:35

00276312621EXPA1

235

9.844

BATE

26/08/2021

13:09:48

00276312961EXPA1

110

9.844

BATE

26/08/2021

13:09:48

00276312964EXPA1

315

9.844

BATE

26/08/2021

13:09:48

00276312966EXPA1

53

9.838

BATE

26/08/2021

13:14:40

00276313663EXPA1

87

9.838

BATE

26/08/2021

13:14:40

00276313664EXPA1

299

9.840

BATE

26/08/2021

13:16:03

00276313903EXPA1

261

9.830

BATE

26/08/2021

13:20:07

00276314548EXPA1

182

9.830

BATE

26/08/2021

13:20:07

00276314549EXPA1

558

9.830

BATE

26/08/2021

13:20:07

00276314550EXPA1

123

9.830

BATE

26/08/2021

13:20:07

00276314551EXPA1

385

9.824

BATE

26/08/2021

13:43:52

00276320201EXPA1

45

9.828

BATE

26/08/2021

13:54:49

00276322749EXPA1

17

9.780

BATE

26/08/2021

15:06:00

00276343847EXPA1

15

9.778

BATE

26/08/2021

15:12:20

00276345887EXPA1

38

9.786

BATE

26/08/2021

15:26:14

00276351321EXPA1

38

9.786

BATE

26/08/2021

15:26:14

00276351322EXPA1

33

9.786

BATE

26/08/2021

15:26:14

00276351323EXPA1

52

9.786

BATE

26/08/2021

15:26:15

00276351335EXPA1

91

9.786

BATE

26/08/2021

15:26:15

00276351336EXPA1

115

9.834

CHIX

26/08/2021

07:06:55

00276266970EXPA1

700

9.834

CHIX

26/08/2021

07:06:55

00276266971EXPA1

389

9.800

CHIX

26/08/2021

07:09:15

00276267398EXPA1

379

9.802

CHIX

26/08/2021

07:11:01

00276267648EXPA1

45

9.802

CHIX

26/08/2021

07:11:01

00276267650EXPA1

972

9.822

CHIX

26/08/2021

07:12:36

00276267840EXPA1

270

9.828

CHIX

26/08/2021

07:19:38

00276268810EXPA1

300

9.828

CHIX

26/08/2021

07:19:38

00276268811EXPA1

122

9.828

CHIX

26/08/2021

07:19:38

00276268812EXPA1

130

9.830

CHIX

26/08/2021

07:19:38

00276268813EXPA1

260

9.836

CHIX

26/08/2021

07:24:07

00276269484EXPA1

400

9.836

CHIX

26/08/2021

07:24:07

00276269487EXPA1

200

9.836

CHIX

26/08/2021

07:24:07

00276269488EXPA1

234

9.836

CHIX

26/08/2021

07:24:07

00276269489EXPA1

115

9.834

CHIX

26/08/2021

07:27:01

00276269767EXPA1

94

9.846

CHIX

26/08/2021

07:27:23

00276269829EXPA1

500

9.846

CHIX

26/08/2021

07:27:23

00276269831EXPA1

70

9.846

CHIX

26/08/2021

07:27:23

00276269832EXPA1

500

9.856

CHIX

26/08/2021

07:29:06

00276270084EXPA1

506

9.856

CHIX

26/08/2021

07:29:06

00276270085EXPA1

527

9.856

CHIX

26/08/2021

07:29:06

00276270087EXPA1

684

9.854

CHIX

26/08/2021

07:31:49

00276270472EXPA1

399

9.862

CHIX

26/08/2021

07:34:41

00276271001EXPA1

180

9.862

CHIX

26/08/2021

07:34:41

00276271003EXPA1

304

9.874

CHIX

26/08/2021

07:37:51

00276271437EXPA1

500

9.874

CHIX

26/08/2021

07:39:07

00276271545EXPA1

25

9.874

CHIX

26/08/2021

07:39:07

00276271546EXPA1

60

9.880

CHIX

26/08/2021

07:45:33

00276272442EXPA1

327

9.880

CHIX

26/08/2021

07:45:33

00276272443EXPA1

369

9.874

CHIX

26/08/2021

07:49:01

00276273014EXPA1

91

9.874

CHIX

26/08/2021

07:49:01

00276273015EXPA1

227

9.862

CHIX

26/08/2021

08:02:54

00276274902EXPA1

286

9.862

CHIX

26/08/2021

08:02:54

00276274903EXPA1

174

9.864

CHIX

26/08/2021

08:03:04

00276274924EXPA1

1046

9.864

CHIX

26/08/2021

08:03:04

00276274925EXPA1

392

9.838

CHIX

26/08/2021

08:10:06

00276275775EXPA1

210

9.840

CHIX

26/08/2021

08:10:32

00276275811EXPA1

129

9.840

CHIX

26/08/2021

08:10:32

00276275813EXPA1

84

9.840

CHIX

26/08/2021

08:10:32

00276275815EXPA1

248

9.840

CHIX

26/08/2021

08:10:32

00276275816EXPA1

170

9.852

CHIX

26/08/2021

08:14:20

00276276280EXPA1

51

9.852

CHIX

26/08/2021

08:14:29

00276276299EXPA1

319

9.852

CHIX

26/08/2021

08:14:29

00276276300EXPA1

87

9.850

CHIX

26/08/2021

08:20:08

00276276975EXPA1

115

9.850

CHIX

26/08/2021

08:20:08

00276276976EXPA1

294

9.850

CHIX

26/08/2021

08:20:08

00276276977EXPA1

68

9.850

CHIX

26/08/2021

08:20:24

00276277006EXPA1

324

9.850

CHIX

26/08/2021

08:20:24

00276277007EXPA1

100

9.866

CHIX

26/08/2021

08:23:21

00276277501EXPA1

142

9.866

CHIX

26/08/2021

08:23:21

00276277507EXPA1

281

9.866

CHIX

26/08/2021

08:23:41

00276277547EXPA1

134

9.866

CHIX

26/08/2021

08:23:41

00276277549EXPA1

122

9.866

CHIX

26/08/2021

08:23:41

00276277551EXPA1

41

9.854

CHIX

26/08/2021

08:27:46

00276278127EXPA1

55

9.854

CHIX

26/08/2021

08:27:46

00276278128EXPA1

127

9.854

CHIX

26/08/2021

08:27:46

00276278130EXPA1

399

9.854

CHIX

26/08/2021

08:27:46

00276278133EXPA1

239

9.842

CHIX

26/08/2021

08:31:01

00276278588EXPA1

306

9.842

CHIX

26/08/2021

08:31:01

00276278589EXPA1

832

9.842

CHIX

26/08/2021

08:31:01

00276278590EXPA1

1579

9.852

CHIX

26/08/2021

08:33:25

00276278818EXPA1

1500

9.864

CHIX

26/08/2021

08:36:27

00276279196EXPA1

201

9.864

CHIX

26/08/2021

08:36:27

00276279197EXPA1

408

9.864

CHIX

26/08/2021

08:36:27

00276279198EXPA1

98

9.862

CHIX

26/08/2021

08:40:44

00276279777EXPA1

455

9.862

CHIX

26/08/2021

08:40:44

00276279778EXPA1

44

9.862

CHIX

26/08/2021

08:40:44

00276279788EXPA1

366

9.862

CHIX

26/08/2021

08:43:20

00276280035EXPA1

140

9.862

CHIX

26/08/2021

08:43:20

00276280037EXPA1

10

9.862

CHIX

26/08/2021

08:43:20

00276280038EXPA1

300

9.856

CHIX

26/08/2021

08:45:38

00276280338EXPA1

153

9.856

CHIX

26/08/2021

08:45:38

00276280339EXPA1

496

9.858

CHIX

26/08/2021

08:47:23

00276280531EXPA1

236

9.854

CHIX

26/08/2021

08:48:49

00276280663EXPA1

439

9.854

CHIX

26/08/2021

08:48:49

00276280666EXPA1

98

9.852

CHIX

26/08/2021

08:50:19

00276280874EXPA1

258

9.852

CHIX

26/08/2021

08:50:19

00276280876EXPA1

500

9.852

CHIX

26/08/2021

08:50:19

00276280878EXPA1

250

9.852

CHIX

26/08/2021

08:50:19

00276280879EXPA1

561

9.854

CHIX

26/08/2021

08:51:51

00276280955EXPA1

448

9.850

CHIX

26/08/2021

08:53:46

00276281160EXPA1

118

9.850

CHIX

26/08/2021

08:56:13

00276281487EXPA1

144

9.850

CHIX

26/08/2021

08:56:13

00276281488EXPA1

190

9.850

CHIX

26/08/2021

08:56:13

00276281489EXPA1

547

9.838

CHIX

26/08/2021

09:00:39

00276282210EXPA1

303

9.824

CHIX

26/08/2021

09:02:35

00276282442EXPA1

127

9.820

CHIX

26/08/2021

09:04:40

00276282774EXPA1

261

9.820

CHIX

26/08/2021

09:04:40

00276282776EXPA1

145

9.830

CHIX

26/08/2021

09:06:29

00276283042EXPA1

74

9.830

CHIX

26/08/2021

09:06:29

00276283043EXPA1

275

9.830

CHIX

26/08/2021

09:06:29

00276283044EXPA1

6

9.830

CHIX

26/08/2021

09:06:50

00276283128EXPA1

47

9.830

CHIX

26/08/2021

09:06:50

00276283129EXPA1

579

9.836

CHIX

26/08/2021

09:09:36

00276283368EXPA1

20

9.832

CHIX

26/08/2021

09:12:29

00276283676EXPA1

828

9.832

CHIX

26/08/2021

09:12:29

00276283677EXPA1

1640

9.836

CHIX

26/08/2021

09:15:03

00276283928EXPA1

466

9.838

CHIX

26/08/2021

09:16:51

00276284144EXPA1

128

9.844

CHIX

26/08/2021

09:18:48

00276284365EXPA1

382

9.844

CHIX

26/08/2021

09:18:48

00276284366EXPA1

158

9.844

CHIX

26/08/2021

09:18:48

00276284369EXPA1

63

9.844

CHIX

26/08/2021

09:18:48

00276284370EXPA1

17

9.844

CHIX

26/08/2021

09:20:30

00276284553EXPA1

183

9.844

CHIX

26/08/2021

09:20:30

00276284554EXPA1

396

9.844

CHIX

26/08/2021

09:20:30

00276284556EXPA1

270

9.842

CHIX

26/08/2021

09:24:21

00276285100EXPA1

100

9.842

CHIX

26/08/2021

09:24:21

00276285101EXPA1

346

9.842

CHIX

26/08/2021

09:24:21

00276285102EXPA1

113

9.842

CHIX

26/08/2021

09:24:21

00276285103EXPA1

694

9.842

CHIX

26/08/2021

09:24:21

00276285104EXPA1

705

9.856

CHIX

26/08/2021

09:27:30

00276285497EXPA1

79

9.852

CHIX

26/08/2021

09:30:01

00276285797EXPA1

18

9.852

CHIX

26/08/2021

09:30:01

00276285801EXPA1

71

9.852

CHIX

26/08/2021

09:30:01

00276285803EXPA1

391

9.852

CHIX

26/08/2021

09:30:01

00276285805EXPA1

100

9.852

CHIX

26/08/2021

09:32:53

00276286100EXPA1

281

9.852

CHIX

26/08/2021

09:32:53

00276286101EXPA1

54

9.852

CHIX

26/08/2021

09:32:53

00276286102EXPA1

210

9.856

CHIX

26/08/2021

09:34:04

00276286257EXPA1

300

9.864

CHIX

26/08/2021

09:35:31

00276286436EXPA1

208

9.864

CHIX

26/08/2021

09:35:31

00276286437EXPA1

139

9.860

CHIX

26/08/2021

09:37:10

00276286648EXPA1

100

9.856

CHIX

26/08/2021

09:38:39

00276286828EXPA1

408

9.860

CHIX

26/08/2021

09:40:49

00276287116EXPA1

367

9.860

CHIX

26/08/2021

09:42:35

00276287239EXPA1

35

9.860

CHIX

26/08/2021

09:42:35

00276287241EXPA1

60

9.862

CHIX

26/08/2021

09:43:34

00276287335EXPA1

47

9.854

CHIX

26/08/2021

09:48:04

00276287893EXPA1

16

9.860

CHIX

26/08/2021

09:53:31

00276288575EXPA1

557

9.860

CHIX

26/08/2021

09:53:31

00276288576EXPA1

231

9.860

CHIX

26/08/2021

09:53:55

00276288638EXPA1

224

9.860

CHIX

26/08/2021

09:53:55

00276288640EXPA1

143

9.860

CHIX

26/08/2021

09:53:55

00276288642EXPA1

458

9.860

CHIX

26/08/2021

09:53:55

00276288643EXPA1

67

9.860

CHIX

26/08/2021

09:54:00

00276288649EXPA1

170

9.860

CHIX

26/08/2021

09:54:00

00276288650EXPA1

416

9.864

CHIX

26/08/2021

09:56:57

00276288974EXPA1

131

9.864

CHIX

26/08/2021

09:56:57

00276288975EXPA1

9

9.858

CHIX

26/08/2021

09:57:57

00276289095EXPA1

66

9.866

CHIX

26/08/2021

10:00:40

00276289522EXPA1

57

9.868

CHIX

26/08/2021

10:01:07

00276289604EXPA1

411

9.868

CHIX

26/08/2021

10:01:07

00276289605EXPA1

105

9.870

CHIX

26/08/2021

10:01:53

00276289759EXPA1

210

9.874

CHIX

26/08/2021

10:02:04

00276289786EXPA1

200

9.874

CHIX

26/08/2021

10:02:04

00276289787EXPA1

124

9.868

CHIX

26/08/2021

10:05:31

00276290237EXPA1

72

9.868

CHIX

26/08/2021

10:05:31

00276290238EXPA1

297

9.868

CHIX

26/08/2021

10:05:31

00276290239EXPA1

319

9.868

CHIX

26/08/2021

10:05:52

00276290294EXPA1

24

9.864

CHIX

26/08/2021

10:08:16

00276290603EXPA1

60

9.864

CHIX

26/08/2021

10:08:16

00276290604EXPA1

413

9.864

CHIX

26/08/2021

10:08:23

00276290625EXPA1

14

9.864

CHIX

26/08/2021

10:08:23

00276290626EXPA1

465

9.854

CHIX

26/08/2021

10:13:36

00276291434EXPA1

82

9.854

CHIX

26/08/2021

10:13:36

00276291440EXPA1

294

9.854

CHIX

26/08/2021

10:14:41

00276291533EXPA1

60

9.854

CHIX

26/08/2021

10:14:41

00276291534EXPA1

426

9.854

CHIX

26/08/2021

10:14:41

00276291535EXPA1

133

9.854

CHIX

26/08/2021

10:14:41

00276291536EXPA1

321

9.854

CHIX

26/08/2021

10:14:41

00276291538EXPA1

169

9.858

CHIX

26/08/2021

10:16:32

00276291750EXPA1

212

9.858

CHIX

26/08/2021

10:16:32

00276291751EXPA1

250

9.854

CHIX

26/08/2021

10:18:03

00276291931EXPA1

215

9.854

CHIX

26/08/2021

10:18:03

00276291933EXPA1

95

9.856

CHIX

26/08/2021

10:19:36

00276292098EXPA1

332

9.856

CHIX

26/08/2021

10:19:36

00276292099EXPA1

61

9.856

CHIX

26/08/2021

10:24:31

00276292515EXPA1

61

9.856

CHIX

26/08/2021

10:24:31

00276292516EXPA1

61

9.856

CHIX

26/08/2021

10:24:32

00276292517EXPA1

61

9.856

CHIX

26/08/2021

10:24:33

00276292518EXPA1

61

9.856

CHIX

26/08/2021

10:24:34

00276292521EXPA1

61

9.856

CHIX

26/08/2021

10:24:35

00276292522EXPA1

47

9.856

CHIX

26/08/2021

10:24:36

00276292523EXPA1

290

9.854

CHIX

26/08/2021

10:27:28

00276292799EXPA1

200

9.854

CHIX

26/08/2021

10:27:28

00276292801EXPA1

5

9.856

CHIX

26/08/2021

10:27:30

00276292809EXPA1

94

9.856

CHIX

26/08/2021

10:27:30

00276292810EXPA1

7

9.856

CHIX

26/08/2021

10:27:30

00276292811EXPA1

27

9.856

CHIX

26/08/2021

10:29:22

00276292973EXPA1

57

9.856

CHIX

26/08/2021

10:29:22

00276292974EXPA1

121

9.854

CHIX

26/08/2021

10:30:17

00276293100EXPA1

125

9.854

CHIX

26/08/2021

10:32:23

00276293388EXPA1

369

9.854

CHIX

26/08/2021

10:32:23

00276293389EXPA1

499

9.852

CHIX

26/08/2021

10:34:42

00276293665EXPA1

46

9.852

CHIX

26/08/2021

10:34:42

00276293667EXPA1

20

9.852

CHIX

26/08/2021

10:36:47

00276293834EXPA1

963

9.852

CHIX

26/08/2021

10:36:47

00276293835EXPA1

61

9.848

CHIX

26/08/2021

10:38:25

00276293999EXPA1

403

9.852

CHIX

26/08/2021

10:39:32

00276294120EXPA1

60

9.852

CHIX

26/08/2021

10:39:32

00276294121EXPA1

249

9.860

CHIX

26/08/2021

10:40:50

00276294243EXPA1

367

9.860

CHIX

26/08/2021

10:40:50

00276294244EXPA1

35

9.860

CHIX

26/08/2021

10:40:50

00276294245EXPA1

100

9.860

CHIX

26/08/2021

10:40:50

00276294246EXPA1

402

9.860

CHIX

26/08/2021

10:40:50

00276294247EXPA1

300

9.860

CHIX

26/08/2021

10:40:50

00276294248EXPA1

764

9.860

CHIX

26/08/2021

10:40:50

00276294249EXPA1

127

9.852

CHIX

26/08/2021

10:41:55

00276294341EXPA1

2

9.852

CHIX

26/08/2021

10:41:55

00276294342EXPA1

45

9.846

CHIX

26/08/2021

10:49:07

00276295190EXPA1

93

9.846

CHIX

26/08/2021

10:49:07

00276295191EXPA1

288

9.846

CHIX

26/08/2021

10:49:07

00276295192EXPA1

302

9.852

CHIX

26/08/2021

10:51:08

00276295498EXPA1

30

9.852

CHIX

26/08/2021

10:51:08

00276295499EXPA1

75

9.852

CHIX

26/08/2021

10:51:08

00276295500EXPA1

243

9.854

CHIX

26/08/2021

10:54:22

00276295799EXPA1

64

9.854

CHIX

26/08/2021

10:54:22

00276295800EXPA1

360

9.854

CHIX

26/08/2021

10:54:22

00276295801EXPA1

193

9.854

CHIX

26/08/2021

10:54:22

00276295802EXPA1

280

9.854

CHIX

26/08/2021

10:54:22

00276295803EXPA1

300

9.854

CHIX

26/08/2021

10:54:22

00276295804EXPA1

105

9.852

CHIX

26/08/2021

10:54:27

00276295811EXPA1

241

9.852

CHIX

26/08/2021

10:54:27

00276295812EXPA1

216

9.864

CHIX

26/08/2021

10:56:42

00276295977EXPA1

251

9.864

CHIX

26/08/2021

10:56:42

00276295978EXPA1

160

9.864

CHIX

26/08/2021

10:56:42

00276295979EXPA1

827

9.864

CHIX

26/08/2021

10:56:42

00276295980EXPA1

137

9.860

CHIX

26/08/2021

10:58:21

00276296163EXPA1

54

9.862

CHIX

26/08/2021

10:59:29

00276296374EXPA1

66

9.862

CHIX

26/08/2021

10:59:29

00276296375EXPA1

142

9.862

CHIX

26/08/2021

10:59:29

00276296376EXPA1

119

9.862

CHIX

26/08/2021

10:59:29

00276296377EXPA1

294

9.862

CHIX

26/08/2021

10:59:29

00276296378EXPA1

456

9.862

CHIX

26/08/2021

10:59:29

00276296379EXPA1

142

9.862

CHIX

26/08/2021

10:59:29

00276296380EXPA1

125

9.862

CHIX

26/08/2021

10:59:29

00276296381EXPA1

167

9.862

CHIX

26/08/2021

10:59:29

00276296382EXPA1

330

9.866

CHIX

26/08/2021

11:01:24

00276296619EXPA1

133

9.866

CHIX

26/08/2021

11:01:24

00276296620EXPA1

114

9.856

CHIX

26/08/2021

11:03:23

00276296865EXPA1

420

9.856

CHIX

26/08/2021

11:03:23

00276296866EXPA1

416

9.848

CHIX

26/08/2021

11:05:21

00276297135EXPA1

118

9.848

CHIX

26/08/2021

11:05:21

00276297136EXPA1

150

9.846

CHIX

26/08/2021

11:06:49

00276297307EXPA1

63

9.846

CHIX

26/08/2021

11:06:49

00276297309EXPA1

100

9.846

CHIX

26/08/2021

11:06:49

00276297310EXPA1

57

9.842

CHIX

26/08/2021

11:09:46

00276297676EXPA1

354

9.842

CHIX

26/08/2021

11:09:46

00276297677EXPA1

105

9.842

CHIX

26/08/2021

11:09:46

00276297679EXPA1

60

9.840

CHIX

26/08/2021

11:10:33

00276297737EXPA1

312

9.840

CHIX

26/08/2021

11:10:33

00276297738EXPA1

26

9.838

CHIX

26/08/2021

11:11:30

00276297830EXPA1

268

9.840

CHIX

26/08/2021

11:15:03

00276298159EXPA1

71

9.840

CHIX

26/08/2021

11:15:03

00276298162EXPA1

240

9.840

CHIX

26/08/2021

11:15:03

00276298164EXPA1

140

9.836

CHIX

26/08/2021

11:15:17

00276298199EXPA1

837

9.836

CHIX

26/08/2021

11:16:39

00276298309EXPA1

30

9.836

CHIX

26/08/2021

11:16:39

00276298310EXPA1

413

9.836

CHIX

26/08/2021

11:16:39

00276298311EXPA1

33

9.836

CHIX

26/08/2021

11:16:39

00276298312EXPA1

280

9.842

CHIX

26/08/2021

11:18:36

00276298465EXPA1

240

9.842

CHIX

26/08/2021

11:19:09

00276298528EXPA1

200

9.842

CHIX

26/08/2021

11:19:09

00276298529EXPA1

459

9.846

CHIX

26/08/2021

11:23:38

00276299002EXPA1

67

9.846

CHIX

26/08/2021

11:23:38

00276299003EXPA1

337

9.856

CHIX

26/08/2021

11:31:04

00276299869EXPA1

36

9.856

CHIX

26/08/2021

11:31:04

00276299870EXPA1

48

9.858

CHIX

26/08/2021

11:38:41

00276300724EXPA1

492

9.858

CHIX

26/08/2021

11:38:41

00276300725EXPA1

30

9.858

CHIX

26/08/2021

11:38:41

00276300726EXPA1

314

9.858

CHIX

26/08/2021

11:38:41

00276300727EXPA1

248

9.858

CHIX

26/08/2021

11:38:41

00276300728EXPA1

150

9.854

CHIX

26/08/2021

11:47:09

00276301627EXPA1

60

9.854

CHIX

26/08/2021

11:47:09

00276301628EXPA1

283

9.854

CHIX

26/08/2021

11:47:09

00276301631EXPA1

260

9.854

CHIX

26/08/2021

11:47:53

00276301674EXPA1

207

9.854

CHIX

26/08/2021

11:47:53

00276301676EXPA1

315

9.854

CHIX

26/08/2021

11:47:53

00276301678EXPA1

132

9.854

CHIX

26/08/2021

11:47:56

00276301689EXPA1

279

9.854

CHIX

26/08/2021

11:47:56

00276301690EXPA1

86

9.854

CHIX

26/08/2021

11:47:59

00276301700EXPA1

86

9.854

CHIX

26/08/2021

11:48:02

00276301707EXPA1

9

9.854

CHIX

26/08/2021

11:48:02

00276301708EXPA1

52

9.854

CHIX

26/08/2021

11:48:05

00276301713EXPA1

34

9.854

CHIX

26/08/2021

11:48:05

00276301714EXPA1

86

9.854

CHIX

26/08/2021

11:48:08

00276301718EXPA1

749

9.854

CHIX

26/08/2021

11:48:08

00276301719EXPA1

208

9.854

CHIX

26/08/2021

11:48:08

00276301720EXPA1

86

9.854

CHIX

26/08/2021

11:48:15

00276301727EXPA1

296

9.854

CHIX

26/08/2021

11:48:15

00276301728EXPA1

89

9.854

CHIX

26/08/2021

11:48:15

00276301729EXPA1

136

9.854

CHIX

26/08/2021

11:48:15

00276301730EXPA1

42

9.854

CHIX

26/08/2021

11:48:15

00276301731EXPA1

82

9.854

CHIX

26/08/2021

11:48:15

00276301732EXPA1

25

9.854

CHIX

26/08/2021

11:48:15

00276301735EXPA1

127

9.854

CHIX

26/08/2021

11:48:15

00276301736EXPA1

114

9.856

CHIX

26/08/2021

11:54:12

00276302286EXPA1

211

9.856

CHIX

26/08/2021

11:54:12

00276302287EXPA1

280

9.862

CHIX

26/08/2021

11:55:43

00276302502EXPA1

165

9.862

CHIX

26/08/2021

11:55:46

00276302517EXPA1

64

9.862

CHIX

26/08/2021

11:55:46

00276302518EXPA1

46

9.862

CHIX

26/08/2021

11:55:46

00276302519EXPA1

397

9.866

CHIX

26/08/2021

11:56:22

00276302591EXPA1

100

9.866

CHIX

26/08/2021

11:56:22

00276302592EXPA1

66

9.866

CHIX

26/08/2021

11:56:22

00276302593EXPA1

67

9.866

CHIX

26/08/2021

11:56:22

00276302594EXPA1

1173

9.860

CHIX

26/08/2021

11:56:51

00276302634EXPA1

80

9.862

CHIX

26/08/2021

11:56:54

00276302639EXPA1

232

9.862

CHIX

26/08/2021

11:58:11

00276302801EXPA1

62

9.854

CHIX

26/08/2021

12:00:18

00276303101EXPA1

369

9.854

CHIX

26/08/2021

12:00:18

00276303102EXPA1

220

9.854

CHIX

26/08/2021

12:00:21

00276303104EXPA1

352

9.852

CHIX

26/08/2021

12:01:19

00276303179EXPA1

52

9.854

CHIX

26/08/2021

12:02:04

00276303248EXPA1

189

9.854

CHIX

26/08/2021

12:02:04

00276303249EXPA1

92

9.854

CHIX

26/08/2021

12:02:04

00276303250EXPA1

128

9.854

CHIX

26/08/2021

12:02:04

00276303251EXPA1

185

9.854

CHIX

26/08/2021

12:03:01

00276303403EXPA1

210

9.854

CHIX

26/08/2021

12:03:28

00276303455EXPA1

60

9.854

CHIX

26/08/2021

12:03:28

00276303457EXPA1

101

9.856

CHIX

26/08/2021

12:05:07

00276303620EXPA1

306

9.856

CHIX

26/08/2021

12:05:07

00276303621EXPA1

400

9.854

CHIX

26/08/2021

12:08:37

00276303976EXPA1

311

9.854

CHIX

26/08/2021

12:08:37

00276303977EXPA1

116

9.854

CHIX

26/08/2021

12:08:40

00276303978EXPA1

234

9.854

CHIX

26/08/2021

12:08:40

00276303979EXPA1

147

9.854

CHIX

26/08/2021

12:08:43

00276303985EXPA1

132

9.854

CHIX

26/08/2021

12:08:43

00276303986EXPA1

124

9.854

CHIX

26/08/2021

12:08:43

00276303987EXPA1

248

9.852

CHIX

26/08/2021

12:09:57

00276304098EXPA1

63

9.852

CHIX

26/08/2021

12:09:57

00276304099EXPA1

100

9.858

CHIX

26/08/2021

12:16:11

00276304914EXPA1

240

9.858

CHIX

26/08/2021

12:16:11

00276304916EXPA1

86

9.856

CHIX

26/08/2021

12:16:44

00276305002EXPA1

292

9.856

CHIX

26/08/2021

12:16:44

00276305003EXPA1

359

9.856

CHIX

26/08/2021

12:16:44

00276305006EXPA1

80

9.856

CHIX

26/08/2021

12:16:44

00276305009EXPA1

13

9.856

CHIX

26/08/2021

12:16:47

00276305024EXPA1

56

9.856

CHIX

26/08/2021

12:16:56

00276305062EXPA1

200

9.854

CHIX

26/08/2021

12:18:09

00276305208EXPA1

145

9.854

CHIX

26/08/2021

12:18:09

00276305210EXPA1

95

9.854

CHIX

26/08/2021

12:18:09

00276305211EXPA1

144

9.854

CHIX

26/08/2021

12:18:12

00276305216EXPA1

311

9.854

CHIX

26/08/2021

12:18:12

00276305217EXPA1

126

9.854

CHIX

26/08/2021

12:18:24

00276305239EXPA1

54

9.854

CHIX

26/08/2021

12:18:24

00276305240EXPA1

146

9.850

CHIX

26/08/2021

12:20:49

00276305576EXPA1

60

9.850

CHIX

26/08/2021

12:20:49

00276305578EXPA1

115

9.850

CHIX

26/08/2021

12:20:49

00276305579EXPA1

77

9.850

CHIX

26/08/2021

12:20:49

00276305580EXPA1

268

9.854

CHIX

26/08/2021

12:21:58

00276305710EXPA1

66

9.854

CHIX

26/08/2021

12:21:58

00276305712EXPA1

67

9.854

CHIX

26/08/2021

12:21:58

00276305713EXPA1

311

9.860

CHIX

26/08/2021

12:27:10

00276306375EXPA1

93

9.860

CHIX

26/08/2021

12:27:10

00276306376EXPA1

204

9.862

CHIX

26/08/2021

12:27:54

00276306436EXPA1

62

9.862

CHIX

26/08/2021

12:27:54

00276306437EXPA1

398

9.858

CHIX

26/08/2021

12:31:10

00276306836EXPA1

244

9.858

CHIX

26/08/2021

12:31:10

00276306837EXPA1

149

9.858

CHIX

26/08/2021

12:31:10

00276306840EXPA1

326

9.858

CHIX

26/08/2021

12:31:10

00276306841EXPA1

250

9.856

CHIX

26/08/2021

12:34:26

00276307387EXPA1

199

9.856

CHIX

26/08/2021

12:34:26

00276307388EXPA1

100

9.856

CHIX

26/08/2021

12:34:31

00276307392EXPA1

600

9.856

CHIX

26/08/2021

12:34:31

00276307393EXPA1

396

9.856

CHIX

26/08/2021

12:34:31

00276307394EXPA1

382

9.856

CHIX

26/08/2021

12:34:31

00276307395EXPA1

20

9.852

CHIX

26/08/2021

12:36:30

00276307794EXPA1

42

9.852

CHIX

26/08/2021

12:36:30

00276307801EXPA1

196

9.852

CHIX

26/08/2021

12:36:30

00276307802EXPA1

58

9.852

CHIX

26/08/2021

12:36:30

00276307803EXPA1

95

9.852

CHIX

26/08/2021

12:36:30

00276307804EXPA1

94

9.852

CHIX

26/08/2021

12:36:30

00276307805EXPA1

129

9.848

CHIX

26/08/2021

12:38:02

00276308068EXPA1

192

9.848

CHIX

26/08/2021

12:38:02

00276308069EXPA1

350

9.848

CHIX

26/08/2021

12:38:02

00276308070EXPA1

57

9.848

CHIX

26/08/2021

12:39:04

00276308203EXPA1

483

9.848

CHIX

26/08/2021

12:39:04

00276308206EXPA1

386

9.848

CHIX

26/08/2021

12:39:04

00276308207EXPA1

315

9.844

CHIX

26/08/2021

12:40:47

00276308509EXPA1

121

9.844

CHIX

26/08/2021

12:40:47

00276308510EXPA1

106

9.860

CHIX

26/08/2021

12:49:16

00276309761EXPA1

119

9.860

CHIX

26/08/2021

12:49:16

00276309762EXPA1

259

9.860

CHIX

26/08/2021

12:49:16

00276309763EXPA1

295

9.860

CHIX

26/08/2021

12:49:16

00276309764EXPA1

66

9.860

CHIX

26/08/2021

12:49:16

00276309765EXPA1

486

9.860

CHIX

26/08/2021

12:49:16

00276309766EXPA1

81

9.860

CHIX

26/08/2021

12:49:16

00276309767EXPA1

100

9.860

CHIX

26/08/2021

12:49:16

00276309768EXPA1

79

9.856

CHIX

26/08/2021

12:49:16

00276309769EXPA1

346

9.856

CHIX

26/08/2021

12:49:16

00276309770EXPA1

150

9.854

CHIX

26/08/2021

12:52:27

00276310191EXPA1

23

9.854

CHIX

26/08/2021

12:52:27

00276310193EXPA1

116

9.854

CHIX

26/08/2021

12:52:27

00276310196EXPA1

31

9.854

CHIX

26/08/2021

12:52:27

00276310198EXPA1

126

9.854

CHIX

26/08/2021

12:52:27

00276310199EXPA1

105

9.854

CHIX

26/08/2021

12:52:27

00276310200EXPA1

11

9.854

CHIX

26/08/2021

12:52:27

00276310201EXPA1

449

9.854

CHIX

26/08/2021

12:55:12

00276310689EXPA1

89

9.854

CHIX

26/08/2021

12:55:29

00276310756EXPA1

60

9.848

CHIX

26/08/2021

12:58:27

00276311129EXPA1

30

9.848

CHIX

26/08/2021

12:58:27

00276311130EXPA1

34

9.842

CHIX

26/08/2021

13:02:25

00276311920EXPA1

34

9.842

CHIX

26/08/2021

13:02:25

00276311921EXPA1

545

9.846

CHIX

26/08/2021

13:05:55

00276312382EXPA1

35

9.846

CHIX

26/08/2021

13:05:55

00276312383EXPA1

43

9.840

CHIX

26/08/2021

13:16:09

00276313923EXPA1

319

9.824

CHIX

26/08/2021

13:43:53

00276320202EXPA1

94

9.828

TRQX

26/08/2021

07:19:38

00276268809EXPA1

926

9.832

TRQX

26/08/2021

07:20:42

00276268951EXPA1

456

9.830

TRQX

26/08/2021

07:22:06

00276269255EXPA1

10

9.828

TRQX

26/08/2021

07:26:28

00276269702EXPA1

139

9.828

TRQX

26/08/2021

07:26:28

00276269703EXPA1

187

9.870

TRQX

26/08/2021

07:36:40

00276271255EXPA1

1273

9.878

TRQX

26/08/2021

07:44:11

00276272228EXPA1

201

9.860

TRQX

26/08/2021

07:55:40

00276273952EXPA1

500

9.860

TRQX

26/08/2021

07:55:40

00276273960EXPA1

89

9.866

TRQX

26/08/2021

07:59:29

00276274386EXPA1

500

9.866

TRQX

26/08/2021

07:59:29

00276274389EXPA1

100

9.836

TRQX

26/08/2021

08:09:06

00276275619EXPA1

500

9.836

TRQX

26/08/2021

08:09:06

00276275620EXPA1

210

9.850

TRQX

26/08/2021

08:53:46

00276281158EXPA1

190

9.856

TRQX

26/08/2021

09:34:04

00276286256EXPA1

125

9.854

TRQX

26/08/2021

09:47:02

00276287741EXPA1

13

9.854

TRQX

26/08/2021

09:47:02

00276287743EXPA1

18

9.854

TRQX

26/08/2021

09:47:02

00276287745EXPA1

43

9.854

TRQX

26/08/2021

09:48:04

00276287885EXPA1

500

9.854

TRQX

26/08/2021

09:48:04

00276287887EXPA1

6

9.854

TRQX

26/08/2021

09:48:04

00276287890EXPA1

33

9.854

TRQX

26/08/2021

09:48:04

00276287891EXPA1

2

9.854

TRQX

26/08/2021

09:48:04

00276287892EXPA1

149

9.854

TRQX

26/08/2021

09:49:59

00276288053EXPA1

119

9.854

TRQX

26/08/2021

09:49:59

00276288054EXPA1

205

9.854

TRQX

26/08/2021

09:49:59

00276288055EXPA1

214

9.854

TRQX

26/08/2021

09:49:59

00276288056EXPA1

606

9.854

TRQX

26/08/2021

09:49:59

00276288057EXPA1

19

9.854

TRQX

26/08/2021

09:49:59

00276288058EXPA1

34

9.854

TRQX

26/08/2021

09:49:59

00276288059EXPA1

101

9.854

TRQX

26/08/2021

09:49:59

00276288060EXPA1

190

9.858

TRQX

26/08/2021

09:57:57

00276289090EXPA1

29

9.858

TRQX

26/08/2021

09:57:57

00276289091EXPA1

100

9.854

TRQX

26/08/2021

10:10:14

00276291096EXPA1

100

9.854

TRQX

26/08/2021

10:10:14

00276291097EXPA1

548

9.854

TRQX

26/08/2021

10:10:14

00276291098EXPA1

723

9.854

TRQX

26/08/2021

10:10:14

00276291099EXPA1

96

9.854

TRQX

26/08/2021

10:14:41

00276291531EXPA1

110

9.854

TRQX

26/08/2021

10:20:35

00276292182EXPA1

100

9.854

TRQX

26/08/2021

10:20:35

00276292183EXPA1

630

9.854

TRQX

26/08/2021

10:20:35

00276292184EXPA1

136

9.854

TRQX

26/08/2021

10:20:35

00276292185EXPA1

131

9.854

TRQX

26/08/2021

10:20:35

00276292186EXPA1

225

9.854

TRQX

26/08/2021

10:20:35

00276292187EXPA1

7

9.854

TRQX

26/08/2021

10:20:35

00276292188EXPA1

1477

9.854

TRQX

26/08/2021

10:22:33

00276292359EXPA1

119

9.856

TRQX

26/08/2021

10:25:58

00276292677EXPA1

190

9.854

TRQX

26/08/2021

10:27:28

00276292798EXPA1

100

9.854

TRQX

26/08/2021

10:27:28

00276292800EXPA1

20

9.854

TRQX

26/08/2021

10:32:23

00276293385EXPA1

100

9.854

TRQX

26/08/2021

10:32:23

00276293386EXPA1

92

9.854

TRQX

26/08/2021

10:32:23

00276293387EXPA1

100

9.854

TRQX

26/08/2021

10:42:13

00276294371EXPA1

700

9.854

TRQX

26/08/2021

10:42:13

00276294372EXPA1

309

9.854

TRQX

26/08/2021

10:42:13

00276294373EXPA1

119

9.854

TRQX

26/08/2021

10:42:13

00276294374EXPA1

27

9.854

TRQX

26/08/2021

10:44:11

00276294588EXPA1

167

9.854

TRQX

26/08/2021

10:44:11

00276294589EXPA1

100

9.854

TRQX

26/08/2021

10:44:11

00276294590EXPA1

100

9.856

TRQX

26/08/2021

10:44:30

00276294624EXPA1

136

9.856

TRQX

26/08/2021

10:44:30

00276294629EXPA1

142

9.848

TRQX

26/08/2021

10:46:55

00276294971EXPA1

119

9.848

TRQX

26/08/2021

10:49:35

00276295229EXPA1

100

9.848

TRQX

26/08/2021

10:49:35

00276295230EXPA1

100

9.854

TRQX

26/08/2021

10:54:31

00276295821EXPA1

71

9.854

TRQX

26/08/2021

10:54:49

00276295837EXPA1

1354

9.854

TRQX

26/08/2021

10:54:49

00276295838EXPA1

121

9.860

TRQX

26/08/2021

10:58:21

00276296161EXPA1

24

9.856

TRQX

26/08/2021

11:03:23

00276296863EXPA1

144

9.846

TRQX

26/08/2021

11:06:49

00276297306EXPA1

808

9.838

TRQX

26/08/2021

11:11:30

00276297832EXPA1

41

9.838

TRQX

26/08/2021

11:11:30

00276297833EXPA1

100

9.856

TRQX

26/08/2021

11:29:15

00276299594EXPA1

100

9.856

TRQX

26/08/2021

11:29:15

00276299596EXPA1

225

9.856

TRQX

26/08/2021

11:29:21

00276299608EXPA1

110

9.856

TRQX

26/08/2021

11:29:21

00276299609EXPA1

100

9.856

TRQX

26/08/2021

11:29:21

00276299611EXPA1

22

9.856

TRQX

26/08/2021

11:38:41

00276300720EXPA1

100

9.860

TRQX

26/08/2021

11:40:47

00276300901EXPA1

100

9.860

TRQX

26/08/2021

11:41:41

00276301009EXPA1

50

9.860

TRQX

26/08/2021

11:44:38

00276301302EXPA1

100

9.860

TRQX

26/08/2021

11:44:38

00276301307EXPA1

27

9.860

TRQX

26/08/2021

11:44:38

00276301308EXPA1

100

9.860

TRQX

26/08/2021

11:44:38

00276301310EXPA1

13

9.860

TRQX

26/08/2021

11:44:38

00276301313EXPA1

100

9.860

TRQX

26/08/2021

11:44:38

00276301315EXPA1

110

9.860

TRQX

26/08/2021

11:45:23

00276301444EXPA1

100

9.860

TRQX

26/08/2021

11:45:23

00276301446EXPA1

313

9.860

TRQX

26/08/2021

11:45:23

00276301448EXPA1

29

9.862

TRQX

26/08/2021

11:59:20

00276302913EXPA1

137

9.860

TRQX

26/08/2021

12:00:09

00276303061EXPA1

100

9.854

TRQX

26/08/2021

12:08:37

00276303975EXPA1

9

9.856

TRQX

26/08/2021

12:16:47

00276305023EXPA1

148

9.856

TRQX

26/08/2021

12:16:56

00276305058EXPA1

100

9.856

TRQX

26/08/2021

12:16:56

00276305065EXPA1

100

9.854

TRQX

26/08/2021

12:18:09

00276305206EXPA1

122

9.856

TRQX

26/08/2021

12:18:15

00276305221EXPA1

38

9.856

TRQX

26/08/2021

12:18:15

00276305222EXPA1

469

9.856

TRQX

26/08/2021

12:18:15

00276305223EXPA1

66

9.856

TRQX

26/08/2021

12:18:27

00276305253EXPA1

100

9.856

TRQX

26/08/2021

12:18:27

00276305254EXPA1

111

9.856

TRQX

26/08/2021

12:19:39

00276305411EXPA1

466

9.856

TRQX

26/08/2021

12:19:39

00276305412EXPA1

25

9.856

TRQX

26/08/2021

12:19:39

00276305413EXPA1

23

9.856

TRQX

26/08/2021

12:19:42

00276305416EXPA1

795

9.854

TRQX

26/08/2021

12:20:58

00276305594EXPA1

100

9.858

TRQX

26/08/2021

12:31:10

00276306838EXPA1

81

9.852

TRQX

26/08/2021

12:45:31

00276309151EXPA1

133

9.852

TRQX

26/08/2021

12:45:31

00276309152EXPA1

327

9.852

TRQX

26/08/2021

12:45:31

00276309153EXPA1

13

9.854

TRQX

26/08/2021

12:52:27

00276310195EXPA1

48

9.854

TRQX

26/08/2021

12:52:27

00276310197EXPA1

115

9.854

TRQX

26/08/2021

12:55:29

00276310759EXPA1

91

9.842

TRQX

26/08/2021

13:02:25

00276311915EXPA1

100

9.842

TRQX

26/08/2021

13:02:25

00276311916EXPA1

432

9.842

TRQX

26/08/2021

13:02:25

00276311917EXPA1

95

9.828

TRQX

26/08/2021

13:26:02

00276315575EXPA1

100

9.828

TRQX

26/08/2021

13:26:02

00276315576EXPA1

149

9.828

TRQX

26/08/2021

13:38:17

00276318984EXPA1

814

9.828

TRQX

26/08/2021

13:38:17

00276318985EXPA1

69

9.834

TRQX

26/08/2021

14:22:09

00276329946EXPA1

638

9.848

XLON

26/08/2021

07:03:59

00276266523EXPA1

154

9.848

XLON

26/08/2021

07:04:47

00276266620EXPA1

451

9.832

XLON

26/08/2021

07:05:12

00276266736EXPA1

987

9.832

XLON

26/08/2021

07:06:50

00276266964EXPA1

200

9.834

XLON

26/08/2021

07:06:55

00276266969EXPA1

122

9.834

XLON

26/08/2021

07:06:55

00276266972EXPA1

97

9.834

XLON

26/08/2021

07:06:55

00276266973EXPA1

739

9.830

XLON

26/08/2021

07:07:10

00276267034EXPA1

435

9.828

XLON

26/08/2021

07:07:33

00276267074EXPA1

200

9.828

XLON

26/08/2021

07:07:53

00276267147EXPA1

91

9.796

XLON

26/08/2021

07:10:38

00276267587EXPA1

17

9.796

XLON

26/08/2021

07:10:38

00276267588EXPA1

319

9.802

XLON

26/08/2021

07:11:01

00276267649EXPA1

550

9.802

XLON

26/08/2021

07:11:01

00276267651EXPA1

57

9.802

XLON

26/08/2021

07:11:01

00276267652EXPA1

870

9.820

XLON

26/08/2021

07:14:00

00276267994EXPA1

157

9.820

XLON

26/08/2021

07:14:00

00276267995EXPA1

232

9.820

XLON

26/08/2021

07:14:00

00276267996EXPA1

326

9.822

XLON

26/08/2021

07:15:20

00276268135EXPA1

179

9.822

XLON

26/08/2021

07:15:20

00276268136EXPA1

605

9.822

XLON

26/08/2021

07:15:20

00276268137EXPA1

480

9.824

XLON

26/08/2021

07:16:28

00276268305EXPA1

500

9.836

XLON

26/08/2021

07:17:19

00276268417EXPA1

474

9.836

XLON

26/08/2021

07:17:19

00276268418EXPA1

170

9.838

XLON

26/08/2021

07:18:27

00276268616EXPA1

433

9.838

XLON

26/08/2021

07:18:27

00276268617EXPA1

336

9.838

XLON

26/08/2021

07:18:27

00276268618EXPA1

90

9.830

XLON

26/08/2021

07:23:37

00276269444EXPA1

165

9.830

XLON

26/08/2021

07:23:37

00276269445EXPA1

200

9.836

XLON

26/08/2021

07:24:07

00276269485EXPA1

119

9.836

XLON

26/08/2021

07:24:07

00276269486EXPA1

92

9.836

XLON

26/08/2021

07:25:05

00276269562EXPA1

100

9.836

XLON

26/08/2021

07:25:05

00276269563EXPA1

392

9.836

XLON

26/08/2021

07:25:05

00276269564EXPA1

1069

9.846

XLON

26/08/2021

07:27:23

00276269830EXPA1

500

9.856

XLON

26/08/2021

07:30:12

00276270290EXPA1

1040

9.854

XLON

26/08/2021

07:31:49

00276270473EXPA1

370

9.852

XLON

26/08/2021

07:33:08

00276270707EXPA1

358

9.852

XLON

26/08/2021

07:33:11

00276270708EXPA1

370

9.862

XLON

26/08/2021

07:34:41

00276271000EXPA1

197

9.862

XLON

26/08/2021

07:34:41

00276271002EXPA1

283

9.862

XLON

26/08/2021

07:34:41

00276271004EXPA1

364

9.870

XLON

26/08/2021

07:36:40

00276271252EXPA1

134

9.870

XLON

26/08/2021

07:36:40

00276271253EXPA1

836

9.870

XLON

26/08/2021

07:36:40

00276271254EXPA1

105

9.874

XLON

26/08/2021

07:37:51

00276271434EXPA1

170

9.874

XLON

26/08/2021

07:37:51

00276271435EXPA1

166

9.874

XLON

26/08/2021

07:37:51

00276271436EXPA1

260

9.874

XLON

26/08/2021

07:39:07

00276271547EXPA1

442

9.874

XLON

26/08/2021

07:39:07

00276271548EXPA1

544

9.878

XLON

26/08/2021

07:39:59

00276271666EXPA1

638

9.886

XLON

26/08/2021

07:40:49

00276271775EXPA1

1658

9.880

XLON

26/08/2021

07:42:29

00276272010EXPA1

564

9.880

XLON

26/08/2021

07:45:33

00276272441EXPA1

164

9.876

XLON

26/08/2021

07:47:00

00276272722EXPA1

132

9.876

XLON

26/08/2021

07:47:00

00276272723EXPA1

1019

9.876

XLON

26/08/2021

07:47:00

00276272724EXPA1

500

9.874

XLON

26/08/2021

07:49:01

00276273016EXPA1

103

9.874

XLON

26/08/2021

07:49:01

00276273017EXPA1

142

9.874

XLON

26/08/2021

07:49:01

00276273018EXPA1

555

9.886

XLON

26/08/2021

07:49:40

00276273094EXPA1

281

9.892

XLON

26/08/2021

07:50:50

00276273272EXPA1

1089

9.892

XLON

26/08/2021

07:50:50

00276273273EXPA1

122

9.886

XLON

26/08/2021

07:51:24

00276273343EXPA1

1457

9.890

XLON

26/08/2021

07:53:03

00276273601EXPA1

375

9.876

XLON

26/08/2021

07:54:00

00276273753EXPA1

375

9.876

XLON

26/08/2021

07:54:00

00276273754EXPA1

100

9.860

XLON

26/08/2021

07:55:40

00276273953EXPA1

100

9.860

XLON

26/08/2021

07:55:40

00276273954EXPA1

58

9.860

XLON

26/08/2021

07:55:40

00276273955EXPA1

353

9.860

XLON

26/08/2021

07:55:40

00276273956EXPA1

79

9.860

XLON

26/08/2021

07:55:40

00276273957EXPA1

8

9.860

XLON

26/08/2021

07:55:40

00276273959EXPA1

454

9.864

XLON

26/08/2021

07:56:52

00276274091EXPA1

43

9.864

XLON

26/08/2021

07:56:52

00276274092EXPA1

124

9.868

XLON

26/08/2021

07:58:10

00276274277EXPA1

177

9.868

XLON

26/08/2021

07:59:12

00276274367EXPA1

200

9.866

XLON

26/08/2021

07:59:29

00276274387EXPA1

231

9.866

XLON

26/08/2021

07:59:29

00276274388EXPA1

754

9.868

XLON

26/08/2021

08:00:45

00276274574EXPA1

465

9.866

XLON

26/08/2021

08:01:18

00276274668EXPA1

36

9.866

XLON

26/08/2021

08:01:18

00276274669EXPA1

235

9.866

XLON

26/08/2021

08:01:18

00276274670EXPA1

118

9.850

XLON

26/08/2021

08:06:48

00276275419EXPA1

543

9.840

XLON

26/08/2021

08:08:28

00276275565EXPA1

370

9.840

XLON

26/08/2021

08:10:32

00276275812EXPA1

200

9.840

XLON

26/08/2021

08:10:32

00276275814EXPA1

114

9.850

XLON

26/08/2021

08:13:17

00276276105EXPA1

300

9.850

XLON

26/08/2021

08:13:26

00276276123EXPA1

359

9.850

XLON

26/08/2021

08:13:26

00276276124EXPA1

759

9.850

XLON

26/08/2021

08:13:26

00276276125EXPA1

610

9.852

XLON

26/08/2021

08:14:29

00276276301EXPA1

609

9.850

XLON

26/08/2021

08:15:38

00276276432EXPA1

370

9.854

XLON

26/08/2021

08:16:46

00276276604EXPA1

150

9.854

XLON

26/08/2021

08:16:46

00276276605EXPA1

516

9.854

XLON

26/08/2021

08:16:46

00276276606EXPA1

319

9.854

XLON

26/08/2021

08:18:06

00276276728EXPA1

641

9.850

XLON

26/08/2021

08:20:24

00276277005EXPA1

370

9.866

XLON

26/08/2021

08:23:21

00276277502EXPA1

150

9.866

XLON

26/08/2021

08:23:21

00276277503EXPA1

100

9.866

XLON

26/08/2021

08:23:21

00276277505EXPA1

100

9.866

XLON

26/08/2021

08:23:21

00276277506EXPA1

100

9.866

XLON

26/08/2021

08:23:21

00276277508EXPA1

834

9.866

XLON

26/08/2021

08:23:41

00276277548EXPA1

19

9.866

XLON

26/08/2021

08:23:41

00276277550EXPA1

363

9.858

XLON

26/08/2021

08:25:01

00276277776EXPA1

620

9.856

XLON

26/08/2021

08:25:41

00276277904EXPA1

37

9.854

XLON

26/08/2021

08:27:46

00276278129EXPA1

689

9.854

XLON

26/08/2021

08:27:46

00276278131EXPA1

298

9.854

XLON

26/08/2021

08:27:46

00276278132EXPA1

667

9.846

XLON

26/08/2021

08:29:03

00276278330EXPA1

200

9.840

XLON

26/08/2021

08:30:30

00276278537EXPA1

301

9.840

XLON

26/08/2021

08:30:30

00276278538EXPA1

388

9.860

XLON

26/08/2021

08:37:47

00276279397EXPA1

691

9.856

XLON

26/08/2021

08:38:35

00276279467EXPA1

764

9.854

XLON

26/08/2021

08:39:05

00276279524EXPA1

773

9.862

XLON

26/08/2021

08:40:44

00276279785EXPA1

150

9.862

XLON

26/08/2021

08:40:44

00276279786EXPA1

60

9.862

XLON

26/08/2021

08:40:44

00276279787EXPA1

200

9.858

XLON

26/08/2021

08:41:51

00276279900EXPA1

399

9.858

XLON

26/08/2021

08:41:51

00276279901EXPA1

385

9.862

XLON

26/08/2021

08:43:21

00276280045EXPA1

613

9.858

XLON

26/08/2021

08:44:11

00276280152EXPA1

438

9.856

XLON

26/08/2021

08:45:38

00276280340EXPA1

833

9.858

XLON

26/08/2021

08:47:23

00276280532EXPA1

200

9.854

XLON

26/08/2021

08:48:49

00276280664EXPA1

897

9.854

XLON

26/08/2021

08:51:51

00276280956EXPA1

200

9.850

XLON

26/08/2021

08:53:46

00276281155EXPA1

342

9.850

XLON

26/08/2021

08:53:46

00276281156EXPA1

128

9.850

XLON

26/08/2021

08:53:46

00276281157EXPA1

430

9.848

XLON

26/08/2021

08:55:14

00276281320EXPA1

200

9.850

XLON

26/08/2021

08:56:13

00276281482EXPA1

250

9.850

XLON

26/08/2021

08:56:13

00276281483EXPA1

100

9.850

XLON

26/08/2021

08:56:13

00276281484EXPA1

100

9.850

XLON

26/08/2021

08:56:13

00276281485EXPA1

79

9.850

XLON

26/08/2021

08:56:13

00276281486EXPA1

547

9.838

XLON

26/08/2021

08:58:13

00276281826EXPA1

1401

9.838

XLON

26/08/2021

08:59:07

00276281972EXPA1

894

9.838

XLON

26/08/2021

09:00:39

00276282211EXPA1

144

9.824

XLON

26/08/2021

09:02:35

00276282443EXPA1

432

9.824

XLON

26/08/2021

09:02:35

00276282445EXPA1

730

9.820

XLON

26/08/2021

09:03:10

00276282586EXPA1

999

9.820

XLON

26/08/2021

09:04:40

00276282775EXPA1

561

9.830

XLON

26/08/2021

09:06:50

00276283127EXPA1

701

9.830

XLON

26/08/2021

09:07:56

00276283256EXPA1

429

9.830

XLON

26/08/2021

09:07:56

00276283257EXPA1

992

9.836

XLON

26/08/2021

09:09:36

00276283367EXPA1

416

9.834

XLON

26/08/2021

09:11:06

00276283512EXPA1

94

9.834

XLON

26/08/2021

09:11:06

00276283513EXPA1

125

9.832

XLON

26/08/2021

09:12:29

00276283675EXPA1

206

9.832

XLON

26/08/2021

09:12:35

00276283686EXPA1

776

9.838

XLON

26/08/2021

09:16:51

00276284143EXPA1

774

9.844

XLON

26/08/2021

09:18:48

00276284367EXPA1

359

9.844

XLON

26/08/2021

09:18:48

00276284368EXPA1

421

9.844

XLON

26/08/2021

09:20:30

00276284555EXPA1

632

9.844

XLON

26/08/2021

09:20:30

00276284557EXPA1

513

9.840

XLON

26/08/2021

09:21:55

00276284796EXPA1

28

9.838

XLON

26/08/2021

09:22:53

00276284942EXPA1

862

9.838

XLON

26/08/2021

09:22:53

00276284943EXPA1

799

9.856

XLON

26/08/2021

09:27:30

00276285498EXPA1

358

9.856

XLON

26/08/2021

09:27:30

00276285499EXPA1

366

9.852

XLON

26/08/2021

09:28:24

00276285571EXPA1

231

9.852

XLON

26/08/2021

09:28:24

00276285572EXPA1

251

9.852

XLON

26/08/2021

09:30:01

00276285798EXPA1

109

9.852

XLON

26/08/2021

09:30:01

00276285799EXPA1

535

9.852

XLON

26/08/2021

09:30:01

00276285800EXPA1

563

9.850

XLON

26/08/2021

09:31:09

00276285906EXPA1

150

9.852

XLON

26/08/2021

09:32:53

00276286103EXPA1

165

9.852

XLON

26/08/2021

09:32:53

00276286104EXPA1

500

9.852

XLON

26/08/2021

09:32:53

00276286105EXPA1

735

9.856

XLON

26/08/2021

09:34:16

00276286279EXPA1

729

9.864

XLON

26/08/2021

09:36:05

00276286496EXPA1

200

9.860

XLON

26/08/2021

09:37:10

00276286645EXPA1

76

9.860

XLON

26/08/2021

09:37:10

00276286646EXPA1

150

9.860

XLON

26/08/2021

09:37:10

00276286647EXPA1

484

9.856

XLON

26/08/2021

09:37:31

00276286695EXPA1

200

9.856

XLON

26/08/2021

09:38:39

00276286827EXPA1

150

9.856

XLON

26/08/2021

09:38:39

00276286829EXPA1

170

9.864

XLON

26/08/2021

09:39:08

00276286928EXPA1

206

9.864

XLON

26/08/2021

09:39:08

00276286929EXPA1

116

9.864

XLON

26/08/2021

09:39:08

00276286930EXPA1

66

9.864

XLON

26/08/2021

09:39:08

00276286931EXPA1

438

9.864

XLON

26/08/2021

09:39:08

00276286932EXPA1

66

9.864

XLON

26/08/2021

09:39:08

00276286933EXPA1

278

9.864

XLON

26/08/2021

09:39:59

00276287000EXPA1

125

9.860

XLON

26/08/2021

09:40:49

00276287117EXPA1

90

9.860

XLON

26/08/2021

09:41:13

00276287162EXPA1

603

9.860

XLON

26/08/2021

09:41:13

00276287163EXPA1

125

9.860

XLON

26/08/2021

09:42:35

00276287240EXPA1

200

9.862

XLON

26/08/2021

09:43:34

00276287336EXPA1

217

9.868

XLON

26/08/2021

09:44:04

00276287377EXPA1

500

9.868

XLON

26/08/2021

09:44:04

00276287378EXPA1

743

9.868

XLON

26/08/2021

09:44:04

00276287380EXPA1

19

9.868

XLON

26/08/2021

09:44:04

00276287381EXPA1

446

9.860

XLON

26/08/2021

09:44:36

00276287425EXPA1

456

9.856

XLON

26/08/2021

09:45:59

00276287615EXPA1

48

9.854

XLON

26/08/2021

09:48:04

00276287894EXPA1

28

9.854

XLON

26/08/2021

09:48:24

00276287909EXPA1

1062

9.860

XLON

26/08/2021

09:53:31

00276288578EXPA1

200

9.860

XLON

26/08/2021

09:53:55

00276288639EXPA1

215

9.860

XLON

26/08/2021

09:53:55

00276288641EXPA1

123

9.860

XLON

26/08/2021

09:53:55

00276288644EXPA1

59

9.860

XLON

26/08/2021

09:54:00

00276288651EXPA1

75

9.862

XLON

26/08/2021

09:55:14

00276288791EXPA1

166

9.862

XLON

26/08/2021

09:55:14

00276288792EXPA1

1030

9.864

XLON

26/08/2021

09:56:57

00276288973EXPA1

200

9.858

XLON

26/08/2021

09:57:57

00276289092EXPA1

250

9.858

XLON

26/08/2021

09:57:57

00276289093EXPA1

127

9.858

XLON

26/08/2021

09:57:57

00276289094EXPA1

370

9.866

XLON

26/08/2021

10:00:40

00276289521EXPA1

190

9.866

XLON

26/08/2021

10:00:40

00276289524EXPA1

200

9.868

XLON

26/08/2021

10:01:07

00276289601EXPA1

370

9.868

XLON

26/08/2021

10:01:07

00276289602EXPA1

150

9.868

XLON

26/08/2021

10:01:07

00276289603EXPA1

260

9.868

XLON

26/08/2021

10:01:07

00276289606EXPA1

30

9.868

XLON

26/08/2021

10:01:07

00276289607EXPA1

220

9.874

XLON

26/08/2021

10:02:04

00276289785EXPA1

389

9.874

XLON

26/08/2021

10:03:41

00276290004EXPA1

1365

9.874

XLON

26/08/2021

10:03:41

00276290005EXPA1

200

9.874

XLON

26/08/2021

10:03:41

00276290006EXPA1

11

9.874

XLON

26/08/2021

10:03:41

00276290007EXPA1

266

9.868

XLON

26/08/2021

10:05:52

00276290295EXPA1

324

9.868

XLON

26/08/2021

10:05:52

00276290296EXPA1

4

9.864

XLON

26/08/2021

10:06:58

00276290450EXPA1

589

9.864

XLON

26/08/2021

10:06:58

00276290451EXPA1

200

9.864

XLON

26/08/2021

10:08:06

00276290569EXPA1

10

9.864

XLON

26/08/2021

10:08:16

00276290605EXPA1

77

9.864

XLON

26/08/2021

10:08:16

00276290606EXPA1

793

9.864

XLON

26/08/2021

10:08:23

00276290624EXPA1

483

9.850

XLON

26/08/2021

10:11:47

00276291217EXPA1

932

9.854

XLON

26/08/2021

10:13:36

00276291437EXPA1

288

9.858

XLON

26/08/2021

10:16:32

00276291752EXPA1

228

9.858

XLON

26/08/2021

10:16:32

00276291753EXPA1

120

9.858

XLON

26/08/2021

10:16:32

00276291754EXPA1

848

9.854

XLON

26/08/2021

10:18:03

00276291932EXPA1

387

9.852

XLON

26/08/2021

10:20:00

00276292138EXPA1

43

9.856

XLON

26/08/2021

10:24:36

00276292524EXPA1

610

9.856

XLON

26/08/2021

10:24:36

00276292525EXPA1

61

9.856

XLON

26/08/2021

10:24:37

00276292527EXPA1

39

9.856

XLON

26/08/2021

10:24:37

00276292528EXPA1

195

9.854

XLON

26/08/2021

10:26:17

00276292713EXPA1

257

9.854

XLON

26/08/2021

10:26:17

00276292714EXPA1

61

9.856

XLON

26/08/2021

10:27:30

00276292812EXPA1

61

9.856

XLON

26/08/2021

10:27:31

00276292815EXPA1

56

9.856

XLON

26/08/2021

10:27:31

00276292817EXPA1

56

9.856

XLON

26/08/2021

10:27:32

00276292818EXPA1

56

9.856

XLON

26/08/2021

10:27:33

00276292819EXPA1

174

9.856

XLON

26/08/2021

10:27:33

00276292820EXPA1

278

9.856

XLON

26/08/2021

10:29:22

00276292971EXPA1

202

9.856

XLON

26/08/2021

10:29:22

00276292972EXPA1

118

9.854

XLON

26/08/2021

10:30:17

00276293099EXPA1

119

9.854

XLON

26/08/2021

10:30:17

00276293101EXPA1

148

9.854

XLON

26/08/2021

10:30:17

00276293102EXPA1

329

9.854

XLON

26/08/2021

10:30:17

00276293104EXPA1

155

9.854

XLON

26/08/2021

10:30:17

00276293105EXPA1

460

9.854

XLON

26/08/2021

10:31:50

00276293313EXPA1

14

9.854

XLON

26/08/2021

10:31:50

00276293314EXPA1

679

9.854

XLON

26/08/2021

10:32:31

00276293393EXPA1

690

9.852

XLON

26/08/2021

10:34:39

00276293655EXPA1

302

9.852

XLON

26/08/2021

10:34:42

00276293663EXPA1

149

9.850

XLON

26/08/2021

10:36:47

00276293836EXPA1

200

9.852

XLON

26/08/2021

10:41:55

00276294340EXPA1

200

9.856

XLON

26/08/2021

10:44:30

00276294625EXPA1

164

9.856

XLON

26/08/2021

10:44:30

00276294626EXPA1

174

9.856

XLON

26/08/2021

10:44:30

00276294628EXPA1

150

9.856

XLON

26/08/2021

10:44:30

00276294630EXPA1

68

9.856

XLON

26/08/2021

10:44:30

00276294632EXPA1

118

9.848

XLON

26/08/2021

10:46:09

00276294860EXPA1

285

9.848

XLON

26/08/2021

10:46:09

00276294861EXPA1

123

9.848

XLON

26/08/2021

10:46:55

00276294972EXPA1

195

9.848

XLON

26/08/2021

10:46:55

00276294973EXPA1

200

9.848

XLON

26/08/2021

10:47:37

00276295024EXPA1

156

9.848

XLON

26/08/2021

10:47:37

00276295025EXPA1

168

9.848

XLON

26/08/2021

10:47:37

00276295026EXPA1

116

9.848

XLON

26/08/2021

10:47:37

00276295030EXPA1

86

9.854

XLON

26/08/2021

10:54:22

00276295805EXPA1

300

9.860

XLON

26/08/2021

10:58:21

00276296160EXPA1

116

9.860

XLON

26/08/2021

10:58:21

00276296162EXPA1

370

9.866

XLON

26/08/2021

11:01:24

00276296618EXPA1

454

9.864

XLON

26/08/2021

11:01:46

00276296655EXPA1

200

9.856

XLON

26/08/2021

11:03:23

00276296864EXPA1

725

9.856

XLON

26/08/2021

11:03:23

00276296867EXPA1

24

9.844

XLON

26/08/2021

11:06:49

00276297302EXPA1

114

9.846

XLON

26/08/2021

11:06:49

00276297303EXPA1

205

9.846

XLON

26/08/2021

11:06:49

00276297305EXPA1

300

9.844

XLON

26/08/2021

11:08:15

00276297424EXPA1

299

9.844

XLON

26/08/2021

11:08:15

00276297425EXPA1

200

9.844

XLON

26/08/2021

11:08:23

00276297432EXPA1

169

9.844

XLON

26/08/2021

11:08:23

00276297433EXPA1

239

9.842

XLON

26/08/2021

11:09:46

00276297678EXPA1

289

9.840

XLON

26/08/2021

11:10:33

00276297736EXPA1

322

9.838

XLON

26/08/2021

11:11:30

00276297831EXPA1

36

9.840

XLON

26/08/2021

11:15:03

00276298160EXPA1

75

9.840

XLON

26/08/2021

11:15:03

00276298161EXPA1

30

9.840

XLON

26/08/2021

11:15:03

00276298163EXPA1

500

9.840

XLON

26/08/2021

11:15:03

00276298165EXPA1

150

9.840

XLON

26/08/2021

11:15:03

00276298166EXPA1

178

9.840

XLON

26/08/2021

11:15:03

00276298167EXPA1

245

9.836

XLON

26/08/2021

11:15:17

00276298196EXPA1

100

9.836

XLON

26/08/2021

11:15:17

00276298197EXPA1

351

9.836

XLON

26/08/2021

11:15:17

00276298198EXPA1

240

9.842

XLON

26/08/2021

11:19:09

00276298530EXPA1

45

9.844

XLON

26/08/2021

11:20:02

00276298636EXPA1

766

9.844

XLON

26/08/2021

11:20:02

00276298637EXPA1

352

9.856

XLON

26/08/2021

11:29:10

00276299584EXPA1

247

9.856

XLON

26/08/2021

11:29:10

00276299585EXPA1

511

9.854

XLON

26/08/2021

11:30:59

00276299842EXPA1

21

9.856

XLON

26/08/2021

11:31:04

00276299868EXPA1

475

9.860

XLON

26/08/2021

11:33:09

00276300103EXPA1

27

9.860

XLON

26/08/2021

11:33:29

00276300132EXPA1

165

9.858

XLON

26/08/2021

11:36:01

00276300458EXPA1

141

9.858

XLON

26/08/2021

11:36:01

00276300459EXPA1

121

9.858

XLON

26/08/2021

11:36:01

00276300460EXPA1

89

9.858

XLON

26/08/2021

11:36:01

00276300461EXPA1

230

9.858

XLON

26/08/2021

11:36:01

00276300462EXPA1

89

9.858

XLON

26/08/2021

11:36:01

00276300463EXPA1

150

9.858

XLON

26/08/2021

11:36:01

00276300464EXPA1

66

9.858

XLON

26/08/2021

11:36:01

00276300465EXPA1

130

9.858

XLON

26/08/2021

11:36:04

00276300471EXPA1

127

9.858

XLON

26/08/2021

11:36:04

00276300472EXPA1

275

9.858

XLON

26/08/2021

11:36:04

00276300473EXPA1

168

9.858

XLON

26/08/2021

11:36:04

00276300474EXPA1

200

9.856

XLON

26/08/2021

11:36:07

00276300475EXPA1

170

9.856

XLON

26/08/2021

11:36:07

00276300476EXPA1

18

9.856

XLON

26/08/2021

11:38:29

00276300694EXPA1

64

9.858

XLON

26/08/2021

11:38:41

00276300721EXPA1

88

9.858

XLON

26/08/2021

11:38:44

00276300732EXPA1

200

9.858

XLON

26/08/2021

11:38:47

00276300739EXPA1

200

9.858

XLON

26/08/2021

11:39:05

00276300764EXPA1

79

9.858

XLON

26/08/2021

11:39:20

00276300778EXPA1

200

9.858

XLON

26/08/2021

11:39:41

00276300814EXPA1

234

9.860

XLON

26/08/2021

11:41:53

00276301019EXPA1

162

9.860

XLON

26/08/2021

11:41:53

00276301020EXPA1

123

9.860

XLON

26/08/2021

11:41:53

00276301021EXPA1

132

9.860

XLON

26/08/2021

11:41:53

00276301022EXPA1

66

9.860

XLON

26/08/2021

11:41:53

00276301023EXPA1

66

9.860

XLON

26/08/2021

11:41:53

00276301024EXPA1

200

9.860

XLON

26/08/2021

11:44:14

00276301270EXPA1

158

9.860

XLON

26/08/2021

11:44:38

00276301301EXPA1

146

9.860

XLON

26/08/2021

11:44:38

00276301303EXPA1

126

9.860

XLON

26/08/2021

11:44:38

00276301304EXPA1

66

9.860

XLON

26/08/2021

11:44:38

00276301309EXPA1

80

9.860

XLON

26/08/2021

11:44:41

00276301342EXPA1

87

9.860

XLON

26/08/2021

11:44:44

00276301350EXPA1

292

9.860

XLON

26/08/2021

11:44:50

00276301360EXPA1

87

9.860

XLON

26/08/2021

11:45:08

00276301405EXPA1

6

9.860

XLON

26/08/2021

11:45:17

00276301435EXPA1

123

9.860

XLON

26/08/2021

11:45:38

00276301465EXPA1

133

9.858

XLON

26/08/2021

11:45:53

00276301509EXPA1

169

9.858

XLON

26/08/2021

11:45:53

00276301510EXPA1

66

9.858

XLON

26/08/2021

11:45:53

00276301511EXPA1

283

9.858

XLON

26/08/2021

11:45:56

00276301514EXPA1

178

9.854

XLON

26/08/2021

11:47:09

00276301629EXPA1

149

9.854

XLON

26/08/2021

11:47:09

00276301630EXPA1

116

9.854

XLON

26/08/2021

11:47:09

00276301632EXPA1

150

9.854

XLON

26/08/2021

11:47:12

00276301634EXPA1

200

9.854

XLON

26/08/2021

11:47:53

00276301675EXPA1

220

9.854

XLON

26/08/2021

11:47:53

00276301677EXPA1

276

9.854

XLON

26/08/2021

11:47:53

00276301679EXPA1

200

9.854

XLON

26/08/2021

11:48:15

00276301725EXPA1

233

9.854

XLON

26/08/2021

11:48:15

00276301726EXPA1

81

9.858

XLON

26/08/2021

11:52:51

00276302173EXPA1

127

9.858

XLON

26/08/2021

11:54:00

00276302261EXPA1

245

9.858

XLON

26/08/2021

11:54:00

00276302262EXPA1

398

9.862

XLON

26/08/2021

11:56:46

00276302625EXPA1

186

9.862

XLON

26/08/2021

11:56:54

00276302638EXPA1

166

9.862

XLON

26/08/2021

11:56:54

00276302640EXPA1

348

9.862

XLON

26/08/2021

11:56:54

00276302642EXPA1

328

9.864

XLON

26/08/2021

11:57:15

00276302705EXPA1

164

9.864

XLON

26/08/2021

11:57:15

00276302706EXPA1

25

9.864

XLON

26/08/2021

11:57:27

00276302736EXPA1

246

9.864

XLON

26/08/2021

11:57:39

00276302750EXPA1

200

9.862

XLON

26/08/2021

11:58:11

00276302802EXPA1

200

9.858

XLON

26/08/2021

11:59:57

00276302994EXPA1

210

9.854

XLON

26/08/2021

12:00:18

00276303100EXPA1

380

9.852

XLON

26/08/2021

12:01:19

00276303182EXPA1

105

9.852

XLON

26/08/2021

12:01:19

00276303183EXPA1

106

9.852

XLON

26/08/2021

12:01:20

00276303184EXPA1

23

9.854

XLON

26/08/2021

12:03:28

00276303456EXPA1

35

9.856

XLON

26/08/2021

12:05:13

00276303628EXPA1

200

9.856

XLON

26/08/2021

12:06:13

00276303741EXPA1

26

9.856

XLON

26/08/2021

12:06:52

00276303790EXPA1

172

9.856

XLON

26/08/2021

12:06:55

00276303799EXPA1

200

9.852

XLON

26/08/2021

12:08:34

00276303973EXPA1

558

9.856

XLON

26/08/2021

12:09:52

00276304088EXPA1

198

9.856

XLON

26/08/2021

12:09:52

00276304089EXPA1

197

9.856

XLON

26/08/2021

12:09:52

00276304090EXPA1

523

9.850

XLON

26/08/2021

12:09:52

00276304091EXPA1

603

9.858

XLON

26/08/2021

12:15:54

00276304879EXPA1

200

9.858

XLON

26/08/2021

12:16:11

00276304915EXPA1

136

9.858

XLON

26/08/2021

12:16:11

00276304917EXPA1

3

9.856

XLON

26/08/2021

12:16:39

00276304987EXPA1

412

9.856

XLON

26/08/2021

12:16:39

00276304990EXPA1

137

9.856

XLON

26/08/2021

12:16:44

00276305004EXPA1

251

9.856

XLON

26/08/2021

12:16:44

00276305005EXPA1

151

9.856

XLON

26/08/2021

12:16:44

00276305007EXPA1

122

9.856

XLON

26/08/2021

12:16:44

00276305008EXPA1

136

9.856

XLON

26/08/2021

12:16:56

00276305057EXPA1

280

9.856

XLON

26/08/2021

12:16:56

00276305059EXPA1

260

9.856

XLON

26/08/2021

12:16:56

00276305060EXPA1

144

9.856

XLON

26/08/2021

12:16:56

00276305061EXPA1

123

9.854

XLON

26/08/2021

12:18:09

00276305207EXPA1

200

9.854

XLON

26/08/2021

12:18:12

00276305214EXPA1

180

9.852

XLON

26/08/2021

12:20:44

00276305559EXPA1

289

9.852

XLON

26/08/2021

12:20:44

00276305560EXPA1

200

9.850

XLON

26/08/2021

12:20:49

00276305575EXPA1

114

9.852

XLON

26/08/2021

12:20:52

00276305582EXPA1

116

9.852

XLON

26/08/2021

12:20:52

00276305583EXPA1

319

9.852

XLON

26/08/2021

12:20:52

00276305584EXPA1

284

9.852

XLON

26/08/2021

12:20:52

00276305585EXPA1

120

9.854

XLON

26/08/2021

12:20:58

00276305591EXPA1

165

9.854

XLON

26/08/2021

12:20:58

00276305592EXPA1

107

9.854

XLON

26/08/2021

12:20:58

00276305593EXPA1

134

9.854

XLON

26/08/2021

12:20:58

00276305595EXPA1

38

9.854

XLON

26/08/2021

12:20:58

00276305596EXPA1

647

9.854

XLON

26/08/2021

12:21:58

00276305711EXPA1

27

9.866

XLON

26/08/2021

12:25:04

00276306107EXPA1

150

9.866

XLON

26/08/2021

12:25:04

00276306108EXPA1

369

9.866

XLON

26/08/2021

12:25:04

00276306109EXPA1

279

9.866

XLON

26/08/2021

12:25:04

00276306110EXPA1

124

9.866

XLON

26/08/2021

12:25:04

00276306111EXPA1

290

9.866

XLON

26/08/2021

12:25:04

00276306112EXPA1

1198

9.866

XLON

26/08/2021

12:25:04

00276306113EXPA1

535

9.860

XLON

26/08/2021

12:26:55

00276306344EXPA1

182

9.862

XLON

26/08/2021

12:27:54

00276306440EXPA1

752

9.858

XLON

26/08/2021

12:31:10

00276306834EXPA1

211

9.858

XLON

26/08/2021

12:31:10

00276306835EXPA1

753

9.856

XLON

26/08/2021

12:34:26

00276307389EXPA1

270

9.852

XLON

26/08/2021

12:36:30

00276307787EXPA1

562

9.852

XLON

26/08/2021

12:36:30

00276307800EXPA1

39

9.848

XLON

26/08/2021

12:39:04

00276308205EXPA1

257

9.848

XLON

26/08/2021

12:39:04

00276308208EXPA1

200

9.844

XLON

26/08/2021

12:40:47

00276308506EXPA1

114

9.844

XLON

26/08/2021

12:40:47

00276308507EXPA1

115

9.844

XLON

26/08/2021

12:40:47

00276308508EXPA1

89

9.854

XLON

26/08/2021

12:43:24

00276308819EXPA1

2291

9.854

XLON

26/08/2021

12:43:24

00276308821EXPA1

200

9.850

XLON

26/08/2021

12:45:09

00276309078EXPA1

556

9.856

XLON

26/08/2021

12:49:16

00276309771EXPA1

85

9.856

XLON

26/08/2021

12:49:16

00276309772EXPA1

169

9.856

XLON

26/08/2021

12:49:16

00276309773EXPA1

21

9.854

XLON

26/08/2021

12:52:27

00276310188EXPA1

57

9.854

XLON

26/08/2021

12:52:27

00276310189EXPA1

318

9.854

XLON

26/08/2021

12:52:27

00276310190EXPA1

499

9.854

XLON

26/08/2021

12:55:12

00276310691EXPA1

198

9.854

XLON

26/08/2021

12:55:12

00276310697EXPA1

173

9.854

XLON

26/08/2021

12:55:29

00276310757EXPA1

449

9.854

XLON

26/08/2021

12:55:29

00276310758EXPA1

61

9.854

XLON

26/08/2021

12:55:29

00276310760EXPA1

420

9.852

XLON

26/08/2021

12:56:17

00276310875EXPA1

280

9.848

XLON

26/08/2021

12:57:20

00276310985EXPA1

436

9.848

XLON

26/08/2021

12:57:20

00276310986EXPA1

200

9.848

XLON

26/08/2021

12:58:22

00276311120EXPA1

33

9.848

XLON

26/08/2021

12:58:27

00276311126EXPA1

532

9.846

XLON

26/08/2021

12:59:55

00276311392EXPA1

1178

9.844

XLON

26/08/2021

13:00:43

00276311568EXPA1

34

9.842

XLON

26/08/2021

13:02:25

00276311918EXPA1

679

9.846

XLON

26/08/2021

13:04:03

00276312161EXPA1

799

9.846

XLON

26/08/2021

13:04:03

00276312162EXPA1

200

9.846

XLON

26/08/2021

13:04:03

00276312163EXPA1

264

9.846

XLON

26/08/2021

13:04:03

00276312164EXPA1

696

9.846

XLON

26/08/2021

13:05:55

00276312381EXPA1

533

9.842

XLON

26/08/2021

13:08:52

00276312836EXPA1

204

9.844

XLON

26/08/2021

13:09:48

00276312962EXPA1

120

9.844

XLON

26/08/2021

13:09:48

00276312963EXPA1

138

9.844

XLON

26/08/2021

13:09:48

00276312965EXPA1

66

9.844

XLON

26/08/2021

13:09:48

00276312967EXPA1

134

9.844

XLON

26/08/2021

13:09:48

00276312968EXPA1

35

9.844

XLON

26/08/2021

13:09:48

00276312969EXPA1

608

9.842

XLON

26/08/2021

13:11:39

00276313243EXPA1

402

9.842

XLON

26/08/2021

13:11:39

00276313244EXPA1

493

9.832

XLON

26/08/2021

13:13:08

00276313446EXPA1

200

9.840

XLON

26/08/2021

13:16:03

00276313904EXPA1

303

9.840

XLON

26/08/2021

13:16:09

00276313921EXPA1

1132

9.840

XLON

26/08/2021

13:16:09

00276313922EXPA1

590

9.840

XLON

26/08/2021

13:16:21

00276313952EXPA1

264

9.840

XLON

26/08/2021

13:16:21

00276313953EXPA1

324

9.840

XLON

26/08/2021

13:16:21

00276313954EXPA1

200

9.834

XLON

26/08/2021

13:18:09

00276314232EXPA1

290

9.834

XLON

26/08/2021

13:18:12

00276314241EXPA1

150

9.834

XLON

26/08/2021

13:18:12

00276314242EXPA1

142

9.834

XLON

26/08/2021

13:18:12

00276314243EXPA1

200

9.834

XLON

26/08/2021

13:18:12

00276314244EXPA1

124

9.834

XLON

26/08/2021

13:18:12

00276314245EXPA1

301

9.834

XLON

26/08/2021

13:18:12

00276314246EXPA1

34

9.834

XLON

26/08/2021

13:21:44

00276314823EXPA1

38

9.834

XLON

26/08/2021

13:21:45

00276314824EXPA1

488

9.834

XLON

26/08/2021

13:21:45

00276314825EXPA1

1006

9.834

XLON

26/08/2021

13:21:45

00276314826EXPA1

249

9.828

XLON

26/08/2021

13:23:33

00276315141EXPA1

65

9.828

XLON

26/08/2021

13:23:33

00276315142EXPA1

436

9.828

XLON

26/08/2021

13:23:33

00276315143EXPA1

76

9.828

XLON

26/08/2021

13:23:33

00276315144EXPA1

142

9.828

XLON

26/08/2021

13:23:33

00276315145EXPA1

464

9.828

XLON

26/08/2021

13:23:33

00276315146EXPA1

491

9.828

XLON

26/08/2021

13:24:37

00276315323EXPA1

395

9.824

XLON

26/08/2021

13:26:37

00276315737EXPA1

761

9.828

XLON

26/08/2021

13:27:04

00276315860EXPA1

297

9.828

XLON

26/08/2021

13:27:22

00276315917EXPA1

451

9.828

XLON

26/08/2021

13:27:22

00276315918EXPA1

1503

9.828

XLON

26/08/2021

13:29:20

00276316257EXPA1

200

9.816

XLON

26/08/2021

13:30:54

00276317031EXPA1

1000

9.818

XLON

26/08/2021

13:31:05

00276317086EXPA1

421

9.818

XLON

26/08/2021

13:31:05

00276317087EXPA1

159

9.824

XLON

26/08/2021

13:33:03

00276317608EXPA1

180

9.824

XLON

26/08/2021

13:33:03

00276317609EXPA1

596

9.824

XLON

26/08/2021

13:33:03

00276317610EXPA1

516

9.824

XLON

26/08/2021

13:33:03

00276317611EXPA1

425

9.836

XLON

26/08/2021

13:35:27

00276318259EXPA1

976

9.836

XLON

26/08/2021

13:35:27

00276318260EXPA1

1089

9.830

XLON

26/08/2021

13:36:54

00276318631EXPA1

390

9.818

XLON

26/08/2021

13:39:38

00276319359EXPA1

737

9.818

XLON

26/08/2021

13:39:41

00276319365EXPA1

258

9.818

XLON

26/08/2021

13:39:41

00276319366EXPA1

225

9.826

XLON

26/08/2021

13:41:35

00276319706EXPA1

996

9.826

XLON

26/08/2021

13:41:35

00276319707EXPA1

196

9.832

XLON

26/08/2021

13:42:55

00276320003EXPA1

37

9.830

XLON

26/08/2021

13:43:17

00276320056EXPA1

160

9.826

XLON

26/08/2021

13:43:32

00276320137EXPA1

31

9.824

XLON

26/08/2021

13:43:49

00276320181EXPA1

45

9.824

XLON

26/08/2021

13:43:49

00276320182EXPA1

152

9.828

XLON

26/08/2021

13:45:34

00276320659EXPA1

689

9.828

XLON

26/08/2021

13:45:39

00276320700EXPA1

1074

9.828

XLON

26/08/2021

13:45:39

00276320701EXPA1

574

9.832

XLON

26/08/2021

13:46:34

00276320982EXPA1

498

9.838

XLON

26/08/2021

13:47:41

00276321192EXPA1

200

9.842

XLON

26/08/2021

13:48:38

00276321516EXPA1

965

9.842

XLON

26/08/2021

13:48:38

00276321517EXPA1

451

9.838

XLON

26/08/2021

13:49:14

00276321620EXPA1

470

9.828

XLON

26/08/2021

13:50:46

00276321988EXPA1

976

9.828

XLON

26/08/2021

13:50:46

00276321989EXPA1

77

9.828

XLON

26/08/2021

13:50:46

00276321990EXPA1

137

9.826

XLON

26/08/2021

13:53:03

00276322408EXPA1

631

9.826

XLON

26/08/2021

13:53:03

00276322409EXPA1

681

9.826

XLON

26/08/2021

13:53:03

00276322412EXPA1

20

9.828

XLON

26/08/2021

13:54:39

00276322710EXPA1

176

9.828

XLON

26/08/2021

13:54:42

00276322720EXPA1

1217

9.828

XLON

26/08/2021

13:54:49

00276322748EXPA1

407

9.826

XLON

26/08/2021

13:55:41

00276322899EXPA1

431

9.822

XLON

26/08/2021

13:57:17

00276323351EXPA1

878

9.822

XLON

26/08/2021

13:57:17

00276323352EXPA1

147

9.820

XLON

26/08/2021

13:57:17

00276323353EXPA1

999

9.830

XLON

26/08/2021

13:59:30

00276323982EXPA1

451

9.830

XLON

26/08/2021

13:59:30

00276323984EXPA1

210

9.830

XLON

26/08/2021

14:01:09

00276324558EXPA1

143

9.830

XLON

26/08/2021

14:01:09

00276324559EXPA1

150

9.830

XLON

26/08/2021

14:01:09

00276324560EXPA1

967

9.830

XLON

26/08/2021

14:01:22

00276324609EXPA1

376

9.828

XLON

26/08/2021

14:03:44

00276325273EXPA1

1001

9.828

XLON

26/08/2021

14:03:44

00276325274EXPA1

1089

9.832

XLON

26/08/2021

14:05:24

00276325715EXPA1

510

9.832

XLON

26/08/2021

14:05:24

00276325716EXPA1

801

9.834

XLON

26/08/2021

14:06:51

00276326016EXPA1

180

9.834

XLON

26/08/2021

14:06:51

00276326017EXPA1

202

9.832

XLON

26/08/2021

14:07:54

00276326275EXPA1

335

9.832

XLON

26/08/2021

14:07:54

00276326276EXPA1

526

9.832

XLON

26/08/2021

14:09:15

00276326705EXPA1

843

9.832

XLON

26/08/2021

14:09:15

00276326706EXPA1

200

9.832

XLON

26/08/2021

14:11:10

00276327067EXPA1

226

9.832

XLON

26/08/2021

14:11:29

00276327115EXPA1

153

9.832

XLON

26/08/2021

14:11:29

00276327116EXPA1

132

9.832

XLON

26/08/2021

14:11:29

00276327117EXPA1

431

9.832

XLON

26/08/2021

14:11:29

00276327118EXPA1

417

9.832

XLON

26/08/2021

14:11:29

00276327119EXPA1

146

9.832

XLON

26/08/2021

14:11:29

00276327120EXPA1

122

9.832

XLON

26/08/2021

14:13:13

00276327619EXPA1

455

9.832

XLON

26/08/2021

14:13:13

00276327620EXPA1

11

9.832

XLON

26/08/2021

14:13:51

00276327776EXPA1

123

9.832

XLON

26/08/2021

14:13:51

00276327777EXPA1

120

9.832

XLON

26/08/2021

14:14:07

00276327886EXPA1

200

9.842

XLON

26/08/2021

14:15:28

00276328223EXPA1

73

9.842

XLON

26/08/2021

14:15:28

00276328225EXPA1

249

9.836

XLON

26/08/2021

14:18:33

00276328987EXPA1

112

9.836

XLON

26/08/2021

14:18:33

00276328989EXPA1

330

9.834

XLON

26/08/2021

14:19:46

00276329247EXPA1

280

9.834

XLON

26/08/2021

14:20:26

00276329383EXPA1

1019

9.834

XLON

26/08/2021

14:20:26

00276329384EXPA1

1538

9.838

XLON

26/08/2021

14:22:09

00276329945EXPA1

273

9.834

XLON

26/08/2021

14:24:16

00276330403EXPA1

591

9.834

XLON

26/08/2021

14:24:16

00276330404EXPA1

529

9.834

XLON

26/08/2021

14:24:16

00276330405EXPA1

147

9.832

XLON

26/08/2021

14:25:32

00276330829EXPA1

1429

9.832

XLON

26/08/2021

14:25:32

00276330830EXPA1

927

9.818

XLON

26/08/2021

14:27:32

00276332226EXPA1

595

9.818

XLON

26/08/2021

14:27:32

00276332227EXPA1

779

9.826

XLON

26/08/2021

14:28:55

00276332545EXPA1

456

9.826

XLON

26/08/2021

14:28:55

00276332547EXPA1

653

9.828

XLON

26/08/2021

14:29:59

00276332828EXPA1

461

9.838

XLON

26/08/2021

14:30:58

00276333106EXPA1

702

9.838

XLON

26/08/2021

14:30:58

00276333107EXPA1

582

9.842

XLON

26/08/2021

14:31:41

00276333324EXPA1

90

9.842

XLON

26/08/2021

14:33:08

00276333701EXPA1

62

9.842

XLON

26/08/2021

14:33:08

00276333702EXPA1

152

9.842

XLON

26/08/2021

14:33:08

00276333703EXPA1

157

9.842

XLON

26/08/2021

14:33:08

00276333704EXPA1

1231

9.838

XLON

26/08/2021

14:33:54

00276333946EXPA1

250

9.832

XLON

26/08/2021

14:35:09

00276334242EXPA1

244

9.832

XLON

26/08/2021

14:35:09

00276334243EXPA1

1273

9.840

XLON

26/08/2021

14:35:44

00276334444EXPA1

492

9.828

XLON

26/08/2021

14:37:31

00276334779EXPA1

1140

9.828

XLON

26/08/2021

14:37:31

00276334780EXPA1

200

9.826

XLON

26/08/2021

14:39:05

00276335199EXPA1

537

9.828

XLON

26/08/2021

14:39:38

00276335365EXPA1

455

9.828

XLON

26/08/2021

14:39:38

00276335366EXPA1

380

9.828

XLON

26/08/2021

14:39:38

00276335367EXPA1

370

9.828

XLON

26/08/2021

14:39:38

00276335368EXPA1

66

9.828

XLON

26/08/2021

14:39:38

00276335370EXPA1

26

9.820

XLON

26/08/2021

14:41:20

00276335864EXPA1

125

9.820

XLON

26/08/2021

14:41:20

00276335865EXPA1

228

9.820

XLON

26/08/2021

14:41:20

00276335866EXPA1

108

9.820

XLON

26/08/2021

14:41:20

00276335867EXPA1

171

9.820

XLON

26/08/2021

14:41:20

00276335868EXPA1

222

9.820

XLON

26/08/2021

14:41:20

00276335869EXPA1

482

9.816

XLON

26/08/2021

14:41:49

00276335979EXPA1

228

9.812

XLON

26/08/2021

14:43:04

00276336277EXPA1

376

9.812

XLON

26/08/2021

14:43:04

00276336278EXPA1

379

9.812

XLON

26/08/2021

14:43:04

00276336279EXPA1

461

9.812

XLON

26/08/2021

14:43:04

00276336280EXPA1

107

9.804

XLON

26/08/2021

14:44:37

00276336903EXPA1

29

9.806

XLON

26/08/2021

14:44:50

00276336972EXPA1

102

9.806

XLON

26/08/2021

14:44:50

00276336973EXPA1

95

9.806

XLON

26/08/2021

14:44:50

00276336974EXPA1

393

9.806

XLON

26/08/2021

14:44:59

00276337005EXPA1

84

9.806

XLON

26/08/2021

14:44:59

00276337006EXPA1

390

9.806

XLON

26/08/2021

14:44:59

00276337007EXPA1

408

9.806

XLON

26/08/2021

14:44:59

00276337008EXPA1

424

9.810

XLON

26/08/2021

14:46:28

00276337518EXPA1

643

9.810

XLON

26/08/2021

14:46:41

00276337568EXPA1

3

9.806

XLON

26/08/2021

14:47:47

00276337950EXPA1

262

9.806

XLON

26/08/2021

14:47:55

00276337989EXPA1

1252

9.806

XLON

26/08/2021

14:47:55

00276337990EXPA1

170

9.798

XLON

26/08/2021

14:49:01

00276338471EXPA1

338

9.798

XLON

26/08/2021

14:49:01

00276338472EXPA1

1560

9.798

XLON

26/08/2021

14:50:19

00276338920EXPA1

171

9.794

XLON

26/08/2021

14:50:44

00276339082EXPA1

212

9.794

XLON

26/08/2021

14:50:44

00276339083EXPA1

125

9.790

XLON

26/08/2021

14:51:51

00276339415EXPA1

203

9.790

XLON

26/08/2021

14:52:06

00276339471EXPA1

1005

9.790

XLON

26/08/2021

14:52:06

00276339472EXPA1

486

9.784

XLON

26/08/2021

14:53:02

00276339747EXPA1

169

9.782

XLON

26/08/2021

14:53:48

00276339925EXPA1

43

9.782

XLON

26/08/2021

14:53:48

00276339926EXPA1

129

9.782

XLON

26/08/2021

14:53:48

00276339927EXPA1

321

9.782

XLON

26/08/2021

14:53:48

00276339928EXPA1

195

9.780

XLON

26/08/2021

14:54:25

00276340151EXPA1

176

9.780

XLON

26/08/2021

14:54:25

00276340152EXPA1

172

9.780

XLON

26/08/2021

14:54:25

00276340153EXPA1

175

9.780

XLON

26/08/2021

14:54:55

00276340244EXPA1

515

9.780

XLON

26/08/2021

14:54:55

00276340245EXPA1

354

9.780

XLON

26/08/2021

14:54:55

00276340246EXPA1

10

9.780

XLON

26/08/2021

14:54:55

00276340247EXPA1

156

9.788

XLON

26/08/2021

14:56:03

00276340526EXPA1

280

9.788

XLON

26/08/2021

14:56:03

00276340527EXPA1

390

9.788

XLON

26/08/2021

14:56:03

00276340528EXPA1

89

9.788

XLON

26/08/2021

14:56:03

00276340529EXPA1

897

9.782

XLON

26/08/2021

14:57:33

00276340901EXPA1

297

9.782

XLON

26/08/2021

14:57:33

00276340902EXPA1

1161

9.782

XLON

26/08/2021

14:59:11

00276341236EXPA1

304

9.782

XLON

26/08/2021

14:59:11

00276341237EXPA1

285

9.786

XLON

26/08/2021

14:59:46

00276341510EXPA1

287

9.788

XLON

26/08/2021

14:59:58

00276341736EXPA1

400

9.788

XLON

26/08/2021

14:59:58

00276341737EXPA1

62

9.788

XLON

26/08/2021

14:59:58

00276341738EXPA1

125

9.788

XLON

26/08/2021

14:59:58

00276341739EXPA1

327

9.788

XLON

26/08/2021

14:59:58

00276341740EXPA1

799

9.788

XLON

26/08/2021

15:01:31

00276342409EXPA1

500

9.788

XLON

26/08/2021

15:01:31

00276342410EXPA1

183

9.788

XLON

26/08/2021

15:01:31

00276342411EXPA1

415

9.786

XLON

26/08/2021

15:02:05

00276342639EXPA1

194

9.786

XLON

26/08/2021

15:03:09

00276342988EXPA1

99

9.786

XLON

26/08/2021

15:03:09

00276342989EXPA1

349

9.786

XLON

26/08/2021

15:03:09

00276342990EXPA1

753

9.786

XLON

26/08/2021

15:03:09

00276342991EXPA1

232

9.786

XLON

26/08/2021

15:04:04

00276343298EXPA1

100

9.786

XLON

26/08/2021

15:04:04

00276343300EXPA1

100

9.786

XLON

26/08/2021

15:04:04

00276343301EXPA1

10

9.786

XLON

26/08/2021

15:04:07

00276343308EXPA1

422

9.786

XLON

26/08/2021

15:04:19

00276343341EXPA1

320

9.786

XLON

26/08/2021

15:04:19

00276343342EXPA1

122

9.786

XLON

26/08/2021

15:04:19

00276343343EXPA1

110

9.786

XLON

26/08/2021

15:04:19

00276343344EXPA1

343

9.786

XLON

26/08/2021

15:04:19

00276343345EXPA1

193

9.786

XLON

26/08/2021

15:04:19

00276343346EXPA1

100

9.786

XLON

26/08/2021

15:04:19

00276343347EXPA1

100

9.786

XLON

26/08/2021

15:04:19

00276343348EXPA1

100

9.786

XLON

26/08/2021

15:04:19

00276343349EXPA1

149

9.786

XLON

26/08/2021

15:04:19

00276343350EXPA1

62

9.786

XLON

26/08/2021

15:04:19

00276343351EXPA1

100

9.786

XLON

26/08/2021

15:04:19

00276343352EXPA1

200

9.784

XLON

26/08/2021

15:04:19

00276343353EXPA1

320

9.784

XLON

26/08/2021

15:04:19

00276343354EXPA1

87

9.782

XLON

26/08/2021

15:05:01

00276343508EXPA1

150

9.782

XLON

26/08/2021

15:05:21

00276343592EXPA1

280

9.782

XLON

26/08/2021

15:05:21

00276343593EXPA1

240

9.782

XLON

26/08/2021

15:05:21

00276343594EXPA1

123

9.782

XLON

26/08/2021

15:05:21

00276343595EXPA1

200

9.780

XLON

26/08/2021

15:05:34

00276343632EXPA1

321

9.780

XLON

26/08/2021

15:05:35

00276343635EXPA1

100

9.780

XLON

26/08/2021

15:05:35

00276343636EXPA1

100

9.780

XLON

26/08/2021

15:05:35

00276343637EXPA1

100

9.780

XLON

26/08/2021

15:05:35

00276343638EXPA1

376

9.780

XLON

26/08/2021

15:05:37

00276343653EXPA1

161

9.780

XLON

26/08/2021

15:05:39

00276343674EXPA1

62

9.780

XLON

26/08/2021

15:05:39

00276343675EXPA1

100

9.780

XLON

26/08/2021

15:05:39

00276343676EXPA1

46

9.780

XLON

26/08/2021

15:05:39

00276343677EXPA1

105

9.780

XLON

26/08/2021

15:05:39

00276343678EXPA1

336

9.780

XLON

26/08/2021

15:05:39

00276343679EXPA1

172

9.780

XLON

26/08/2021

15:05:39

00276343680EXPA1

200

9.780

XLON

26/08/2021

15:05:59

00276343799EXPA1

200

9.778

XLON

26/08/2021

15:06:00

00276343845EXPA1

280

9.778

XLON

26/08/2021

15:06:00

00276343846EXPA1

40

9.776

XLON

26/08/2021

15:06:58

00276344195EXPA1

378

9.776

XLON

26/08/2021

15:06:58

00276344196EXPA1

128

9.776

XLON

26/08/2021

15:06:58

00276344197EXPA1

26

9.776

XLON

26/08/2021

15:08:13

00276344526EXPA1

1578

9.776

XLON

26/08/2021

15:08:14

00276344539EXPA1

250

9.776

XLON

26/08/2021

15:09:33

00276344987EXPA1

125

9.776

XLON

26/08/2021

15:09:33

00276344988EXPA1

62

9.776

XLON

26/08/2021

15:09:38

00276345012EXPA1

218

9.776

XLON

26/08/2021

15:09:38

00276345013EXPA1

208

9.776

XLON

26/08/2021

15:09:38

00276345014EXPA1

150

9.776

XLON

26/08/2021

15:09:38

00276345015EXPA1

132

9.776

XLON

26/08/2021

15:09:38

00276345016EXPA1

121

9.776

XLON

26/08/2021

15:10:14

00276345276EXPA1

1186

9.776

XLON

26/08/2021

15:10:14

00276345277EXPA1

153

9.776

XLON

26/08/2021

15:10:14

00276345278EXPA1

277

9.776

XLON

26/08/2021

15:10:52

00276345435EXPA1

62

9.776

XLON

26/08/2021

15:10:52

00276345436EXPA1

45

9.776

XLON

26/08/2021

15:10:52

00276345437EXPA1

265

9.774

XLON

26/08/2021

15:11:01

00276345470EXPA1

98

9.778

XLON

26/08/2021

15:11:13

00276345530EXPA1

275

9.778

XLON

26/08/2021

15:11:13

00276345531EXPA1

2

9.778

XLON

26/08/2021

15:11:13

00276345532EXPA1

153

9.778

XLON

26/08/2021

15:12:09

00276345835EXPA1

62

9.778

XLON

26/08/2021

15:12:09

00276345836EXPA1

259

9.778

XLON

26/08/2021

15:12:09

00276345837EXPA1

112

9.778

XLON

26/08/2021

15:12:09

00276345838EXPA1

128

9.778

XLON

26/08/2021

15:12:09

00276345839EXPA1

547

9.778

XLON

26/08/2021

15:12:09

00276345840EXPA1

90

9.778

XLON

26/08/2021

15:12:20

00276345883EXPA1

62

9.778

XLON

26/08/2021

15:12:20

00276345884EXPA1

131

9.778

XLON

26/08/2021

15:12:20

00276345885EXPA1

554

9.778

XLON

26/08/2021

15:12:29

00276345960EXPA1

254

9.778

XLON

26/08/2021

15:12:30

00276345979EXPA1

307

9.778

XLON

26/08/2021

15:12:34

00276345986EXPA1

1440

9.778

XLON

26/08/2021

15:13:55

00276346329EXPA1

1346

9.774

XLON

26/08/2021

15:15:27

00276346895EXPA1

130

9.774

XLON

26/08/2021

15:15:27

00276346896EXPA1

455

9.774

XLON

26/08/2021

15:17:09

00276347505EXPA1

540

9.774

XLON

26/08/2021

15:17:09

00276347506EXPA1

240

9.772

XLON

26/08/2021

15:17:24

00276347598EXPA1

50

9.774

XLON

26/08/2021

15:18:08

00276347848EXPA1

108

9.774

XLON

26/08/2021

15:18:08

00276347849EXPA1

73

9.774

XLON

26/08/2021

15:18:08

00276347850EXPA1

2

9.776

XLON

26/08/2021

15:18:19

00276347928EXPA1

200

9.778

XLON

26/08/2021

15:18:49

00276348111EXPA1

123

9.778

XLON

26/08/2021

15:18:49

00276348112EXPA1

150

9.778

XLON

26/08/2021

15:18:49

00276348113EXPA1

319

9.778

XLON

26/08/2021

15:18:49

00276348114EXPA1

534

9.778

XLON

26/08/2021

15:18:49

00276348115EXPA1

393

9.778

XLON

26/08/2021

15:19:04

00276348178EXPA1

93

9.778

XLON

26/08/2021

15:19:04

00276348179EXPA1

132

9.778

XLON

26/08/2021

15:19:04

00276348180EXPA1

269

9.778

XLON

26/08/2021

15:19:04

00276348181EXPA1

30

9.778

XLON

26/08/2021

15:19:04

00276348182EXPA1

66

9.778

XLON

26/08/2021

15:19:04

00276348183EXPA1

28

9.780

XLON

26/08/2021

15:19:15

00276348239EXPA1

338

9.782

XLON

26/08/2021

15:19:54

00276348473EXPA1

178

9.784

XLON

26/08/2021

15:20:14

00276348622EXPA1

62

9.784

XLON

26/08/2021

15:20:14

00276348623EXPA1

171

9.784

XLON

26/08/2021

15:20:14

00276348624EXPA1

148

9.784

XLON

26/08/2021

15:20:14

00276348625EXPA1

325

9.786

XLON

26/08/2021

15:20:32

00276348742EXPA1

861

9.786

XLON

26/08/2021

15:20:43

00276348823EXPA1

208

9.786

XLON

26/08/2021

15:20:43

00276348824EXPA1

100

9.786

XLON

26/08/2021

15:20:52

00276348912EXPA1

62

9.786

XLON

26/08/2021

15:20:52

00276348913EXPA1

148

9.786

XLON

26/08/2021

15:20:52

00276348914EXPA1

197

9.786

XLON

26/08/2021

15:21:02

00276348987EXPA1

220

9.790

XLON

26/08/2021

15:21:29

00276349201EXPA1

222

9.790

XLON

26/08/2021

15:21:29

00276349203EXPA1

23

9.788

XLON

26/08/2021

15:21:37

00276349253EXPA1

276

9.790

XLON

26/08/2021

15:22:43

00276349652EXPA1

287

9.790

XLON

26/08/2021

15:22:43

00276349653EXPA1

123

9.790

XLON

26/08/2021

15:22:46

00276349667EXPA1

569

9.790

XLON

26/08/2021

15:22:46

00276349668EXPA1

220

9.788

XLON

26/08/2021

15:23:37

00276349987EXPA1

237

9.788

XLON

26/08/2021

15:23:47

00276350027EXPA1

827

9.788

XLON

26/08/2021

15:23:47

00276350028EXPA1

120

9.788

XLON

26/08/2021

15:23:51

00276350035EXPA1

370

9.788

XLON

26/08/2021

15:23:51

00276350036EXPA1

67

9.788

XLON

26/08/2021

15:23:51

00276350037EXPA1

362

9.788

XLON

26/08/2021

15:23:51

00276350038EXPA1

8

9.788

XLON

26/08/2021

15:23:51

00276350039EXPA1

174

9.788

XLON

26/08/2021

15:23:51

00276350040EXPA1

200

9.788

XLON

26/08/2021

15:23:55

00276350093EXPA1

150

9.788

XLON

26/08/2021

15:23:55

00276350094EXPA1

190

9.788

XLON

26/08/2021

15:23:55

00276350095EXPA1

504

9.788

XLON

26/08/2021

15:23:59

00276350146EXPA1

278

9.786

XLON

26/08/2021

15:24:09

00276350245EXPA1

278

9.786

XLON

26/08/2021

15:24:13

00276350282EXPA1

181

9.786

XLON

26/08/2021

15:24:13

00276350283EXPA1

66

9.786

XLON

26/08/2021

15:24:13

00276350284EXPA1

174

9.786

XLON

26/08/2021

15:24:13

00276350285EXPA1

17

9.784

XLON

26/08/2021

15:25:51

00276351102EXPA1

312

9.784

XLON

26/08/2021

15:25:51

00276351103EXPA1

52

9.786

XLON

26/08/2021

15:26:14

00276351315EXPA1

237

9.786

XLON

26/08/2021

15:26:14

00276351316EXPA1

125

9.786

XLON

26/08/2021

15:26:14

00276351317EXPA1

174

9.786

XLON

26/08/2021

15:26:14

00276351318EXPA1

66

9.786

XLON

26/08/2021

15:26:14

00276351319EXPA1

158

9.786

XLON

26/08/2021

15:26:14

00276351320EXPA1

343

9.786

XLON

26/08/2021

15:26:15

00276351334EXPA1

58

9.788

XLON

26/08/2021

15:26:53

00276351565EXPA1

150

9.788

XLON

26/08/2021

15:26:53

00276351566EXPA1

296

9.788

XLON

26/08/2021

15:26:53

00276351567EXPA1

169

9.788

XLON

26/08/2021

15:26:53

00276351568EXPA1












 

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
 
 
POSDKABNABKDKFB

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today