Transaction in Own Shares

RNS Number : 2105M
WPP PLC
17 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




17/09/2021










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






The Company announces that on 17/09/2021 it has purchased a total of 508,000 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

365,615

31,182

85,016

26,187

Highest price paid (per ordinary share)

9.822

9.818

9.816

9.816

Lowest price paid (per ordinary share)

9.656

9.724

9.706

9.726

Volume weighted average price paid (per ordinary share)

9.7458

9.7731

9.7754

9.7659












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 1,256,692,535 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 1,186,202,582 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

890

9.776

BATE

17/09/2021

07:14:13

00278309026EXPA1

156

9.764

BATE

17/09/2021

07:16:50

00278310036EXPA1

170

9.764

BATE

17/09/2021

07:16:50

00278310037EXPA1

385

9.764

BATE

17/09/2021

07:16:54

00278310050EXPA1

100

9.740

BATE

17/09/2021

07:23:42

00278312379EXPA1

164

9.740

BATE

17/09/2021

07:23:42

00278312381EXPA1

140

9.766

BATE

17/09/2021

07:33:39

00278316015EXPA1

600

9.766

BATE

17/09/2021

07:33:39

00278316017EXPA1

1276

9.766

BATE

17/09/2021

07:33:39

00278316019EXPA1

38

9.766

BATE

17/09/2021

07:38:56

00278317561EXPA1

34

9.766

BATE

17/09/2021

07:38:56

00278317566EXPA1

612

9.766

BATE

17/09/2021

07:38:56

00278317567EXPA1

1

9.762

BATE

17/09/2021

07:55:03

00278323147EXPA1

100

9.786

BATE

17/09/2021

08:05:11

00278325618EXPA1

244

9.786

BATE

17/09/2021

08:05:11

00278325629EXPA1

228

9.786

BATE

17/09/2021

08:05:11

00278325630EXPA1

93

9.786

BATE

17/09/2021

08:05:16

00278325683EXPA1

3

9.784

BATE

17/09/2021

08:05:38

00278325757EXPA1

27

9.784

BATE

17/09/2021

08:05:38

00278325760EXPA1

280

9.780

BATE

17/09/2021

08:07:10

00278326189EXPA1

259

9.780

BATE

17/09/2021

08:07:10

00278326190EXPA1

380

9.784

BATE

17/09/2021

08:09:19

00278326686EXPA1

234

9.784

BATE

17/09/2021

08:09:19

00278326688EXPA1

55

9.804

BATE

17/09/2021

08:13:15

00278327520EXPA1

108

9.806

BATE

17/09/2021

08:27:41

00278330878EXPA1

32

9.806

BATE

17/09/2021

08:27:41

00278330880EXPA1

600

9.806

BATE

17/09/2021

08:27:41

00278330881EXPA1

542

9.806

BATE

17/09/2021

08:27:41

00278330882EXPA1

414

9.804

BATE

17/09/2021

08:32:44

00278332077EXPA1

1463

9.810

BATE

17/09/2021

08:34:35

00278332390EXPA1

50

9.810

BATE

17/09/2021

08:34:35

00278332391EXPA1

1

9.806

BATE

17/09/2021

08:56:06

00278337358EXPA1

202

9.808

BATE

17/09/2021

08:56:09

00278337373EXPA1

9

9.808

BATE

17/09/2021

08:56:09

00278337374EXPA1

849

9.808

BATE

17/09/2021

08:56:10

00278337375EXPA1

55

9.808

BATE

17/09/2021

08:56:10

00278337377EXPA1

95

9.808

BATE

17/09/2021

08:56:10

00278337378EXPA1

341

9.808

BATE

17/09/2021

08:56:10

00278337379EXPA1

163

9.810

BATE

17/09/2021

09:03:56

00278339064EXPA1

1

9.806

BATE

17/09/2021

09:09:14

00278340177EXPA1

15

9.806

BATE

17/09/2021

09:09:14

00278340182EXPA1

45

9.776

BATE

17/09/2021

09:15:28

00278341549EXPA1

27

9.776

BATE

17/09/2021

09:15:28

00278341557EXPA1

27

9.776

BATE

17/09/2021

09:15:28

00278341563EXPA1

4

9.782

BATE

17/09/2021

09:27:06

00278343861EXPA1

67

9.778

BATE

17/09/2021

09:31:53

00278344897EXPA1

6

9.774

BATE

17/09/2021

09:35:08

00278345641EXPA1

1

9.774

BATE

17/09/2021

09:35:08

00278345643EXPA1

1019

9.774

BATE

17/09/2021

09:35:08

00278345644EXPA1

114

9.780

BATE

17/09/2021

09:38:16

00278346434EXPA1

108

9.770

BATE

17/09/2021

09:45:09

00278347986EXPA1

25

9.770

BATE

17/09/2021

09:53:20

00278351887EXPA1

332

9.734

BATE

17/09/2021

10:13:30

00278359574EXPA1

65

9.724

BATE

17/09/2021

10:35:11

00278363652EXPA1

1

9.732

BATE

17/09/2021

10:40:49

00278364721EXPA1

100

9.732

BATE

17/09/2021

10:40:49

00278364723EXPA1

8

9.736

BATE

17/09/2021

10:51:20

00278366570EXPA1

89

9.738

BATE

17/09/2021

10:51:23

00278366577EXPA1

1379

9.738

BATE

17/09/2021

10:51:23

00278366578EXPA1

212

9.730

BATE

17/09/2021

10:58:19

00278367667EXPA1

19

9.732

BATE

17/09/2021

11:00:01

00278367927EXPA1

121

9.732

BATE

17/09/2021

11:00:01

00278367928EXPA1

600

9.732

BATE

17/09/2021

11:00:01

00278367932EXPA1

393

9.732

BATE

17/09/2021

11:00:01

00278367936EXPA1

1442

9.742

BATE

17/09/2021

11:01:14

00278368136EXPA1

1384

9.752

BATE

17/09/2021

11:03:34

00278368512EXPA1

200

9.748

BATE

17/09/2021

11:10:12

00278369938EXPA1

122

9.748

BATE

17/09/2021

11:10:12

00278369942EXPA1

354

9.746

BATE

17/09/2021

11:12:16

00278370229EXPA1

62

9.766

BATE

17/09/2021

11:42:26

00278374819EXPA1

5

9.762

BATE

17/09/2021

11:45:19

00278375139EXPA1

100

9.762

BATE

17/09/2021

11:45:19

00278375140EXPA1

2

9.746

BATE

17/09/2021

11:53:16

00278376543EXPA1

152

9.752

BATE

17/09/2021

11:56:13

00278377014EXPA1

100

9.754

BATE

17/09/2021

11:56:31

00278377043EXPA1

912

9.754

BATE

17/09/2021

11:56:31

00278377044EXPA1

424

9.754

BATE

17/09/2021

11:56:31

00278377045EXPA1

95

9.752

BATE

17/09/2021

12:01:12

00278377724EXPA1

55

9.752

BATE

17/09/2021

12:01:12

00278377725EXPA1

9

9.752

BATE

17/09/2021

12:01:12

00278377726EXPA1

151

9.752

BATE

17/09/2021

12:01:12

00278377727EXPA1

148

9.752

BATE

17/09/2021

12:01:12

00278377728EXPA1

28

9.782

BATE

17/09/2021

12:11:52

00278379274EXPA1

100

9.782

BATE

17/09/2021

12:11:52

00278379279EXPA1

80

9.782

BATE

17/09/2021

12:11:52

00278379283EXPA1

80

9.782

BATE

17/09/2021

12:11:52

00278379287EXPA1

164

9.782

BATE

17/09/2021

12:11:52

00278379288EXPA1

10

9.782

BATE

17/09/2021

12:11:52

00278379289EXPA1

479

9.798

BATE

17/09/2021

12:19:00

00278380652EXPA1

535

9.804

BATE

17/09/2021

12:23:42

00278381368EXPA1

3

9.808

BATE

17/09/2021

12:30:33

00278382761EXPA1

6

9.802

BATE

17/09/2021

12:32:22

00278383128EXPA1

3

9.802

BATE

17/09/2021

12:32:22

00278383131EXPA1

3

9.796

BATE

17/09/2021

12:34:44

00278383588EXPA1

329

9.796

BATE

17/09/2021

12:34:51

00278383603EXPA1

1

9.786

BATE

17/09/2021

12:39:22

00278384459EXPA1

110

9.788

BATE

17/09/2021

12:39:22

00278384462EXPA1

100

9.788

BATE

17/09/2021

12:46:32

00278385692EXPA1

100

9.788

BATE

17/09/2021

12:46:32

00278385694EXPA1

164

9.788

BATE

17/09/2021

12:46:32

00278385696EXPA1

98

9.786

BATE

17/09/2021

12:55:16

00278387373EXPA1

7

9.786

BATE

17/09/2021

12:55:16

00278387374EXPA1

332

9.794

BATE

17/09/2021

13:00:11

00278388268EXPA1

62

9.804

BATE

17/09/2021

13:04:55

00278389383EXPA1

62

9.802

BATE

17/09/2021

13:06:22

00278389745EXPA1

2

9.796

BATE

17/09/2021

13:08:04

00278390130EXPA1

140

9.790

BATE

17/09/2021

13:20:16

00278392960EXPA1

1172

9.790

BATE

17/09/2021

13:20:16

00278392961EXPA1

94

9.790

BATE

17/09/2021

13:20:16

00278392962EXPA1

34

9.798

BATE

17/09/2021

13:25:36

00278394162EXPA1

69

9.798

BATE

17/09/2021

13:25:36

00278394165EXPA1

67

9.796

BATE

17/09/2021

13:27:01

00278394443EXPA1

17

9.796

BATE

17/09/2021

13:27:01

00278394445EXPA1

99

9.792

BATE

17/09/2021

13:29:31

00278395203EXPA1

3

9.800

BATE

17/09/2021

13:30:39

00278395804EXPA1

50

9.800

BATE

17/09/2021

13:33:37

00278396944EXPA1

109

9.818

BATE

17/09/2021

13:35:51

00278397798EXPA1

255

9.818

BATE

17/09/2021

13:35:52

00278397800EXPA1

600

9.818

BATE

17/09/2021

13:35:52

00278397801EXPA1

62

9.818

BATE

17/09/2021

13:35:52

00278397802EXPA1

26

9.808

BATE

17/09/2021

13:39:27

00278399072EXPA1

114

9.808

BATE

17/09/2021

13:39:27

00278399073EXPA1

600

9.806

BATE

17/09/2021

13:42:47

00278400379EXPA1

127

9.806

BATE

17/09/2021

13:42:47

00278400381EXPA1

6

9.806

BATE

17/09/2021

13:44:25

00278401038EXPA1

62

9.794

BATE

17/09/2021

13:48:19

00278402625EXPA1

6

9.786

BATE

17/09/2021

13:50:46

00278403506EXPA1

100

9.788

BATE

17/09/2021

13:54:01

00278404765EXPA1

100

9.788

BATE

17/09/2021

13:54:01

00278404766EXPA1

62

9.756

BATE

17/09/2021

13:57:19

00278406597EXPA1

7

9.758

BATE

17/09/2021

13:57:33

00278406685EXPA1

246

9.758

BATE

17/09/2021

13:57:33

00278406686EXPA1

62

9.758

BATE

17/09/2021

13:58:40

00278407087EXPA1

7

9.758

BATE

17/09/2021

13:58:40

00278407088EXPA1

134

9.762

BATE

17/09/2021

14:03:31

00278408920EXPA1

174

9.762

BATE

17/09/2021

14:03:31

00278408921EXPA1

344

9.758

BATE

17/09/2021

14:22:17

00278416367EXPA1

6

9.758

BATE

17/09/2021

14:23:13

00278416834EXPA1

3

9.758

BATE

17/09/2021

14:23:13

00278416840EXPA1

10

9.746

BATE

17/09/2021

14:24:46

00278417579EXPA1

3

9.738

BATE

17/09/2021

14:26:50

00278418915EXPA1

1

9.738

BATE

17/09/2021

14:26:50

00278418916EXPA1

50

9.738

BATE

17/09/2021

14:26:50

00278418917EXPA1

2

9.734

BATE

17/09/2021

14:29:58

00278420252EXPA1

100

9.734

BATE

17/09/2021

14:29:58

00278420253EXPA1

100

9.734

BATE

17/09/2021

14:29:58

00278420254EXPA1

62

9.734

BATE

17/09/2021

14:29:58

00278420256EXPA1

600

9.734

BATE

17/09/2021

14:29:58

00278420257EXPA1

71

9.734

BATE

17/09/2021

14:29:58

00278420258EXPA1

62

9.734

BATE

17/09/2021

14:29:58

00278420259EXPA1

257

9.734

BATE

17/09/2021

14:29:58

00278420260EXPA1

161

9.734

BATE

17/09/2021

14:29:58

00278420261EXPA1

1

9.768

CHIX

17/09/2021

07:01:25

00278305266EXPA1

536

9.780

CHIX

17/09/2021

07:01:38

00278305302EXPA1

623

9.792

CHIX

17/09/2021

07:02:30

00278305543EXPA1

915

9.816

CHIX

17/09/2021

07:04:49

00278306179EXPA1

168

9.816

CHIX

17/09/2021

07:04:49

00278306180EXPA1

1028

9.778

CHIX

17/09/2021

07:07:43

00278306996EXPA1

7

9.768

CHIX

17/09/2021

07:11:14

00278308144EXPA1

174

9.770

CHIX

17/09/2021

07:11:59

00278308307EXPA1

303

9.770

CHIX

17/09/2021

07:11:59

00278308308EXPA1

403

9.754

CHIX

17/09/2021

07:17:42

00278310279EXPA1

66

9.754

CHIX

17/09/2021

07:17:42

00278310280EXPA1

435

9.748

CHIX

17/09/2021

07:25:27

00278312995EXPA1

401

9.744

CHIX

17/09/2021

07:28:20

00278314108EXPA1

210

9.770

CHIX

17/09/2021

07:36:03

00278316715EXPA1

473

9.770

CHIX

17/09/2021

07:36:03

00278316723EXPA1

66

9.766

CHIX

17/09/2021

07:38:56

00278317560EXPA1

86

9.766

CHIX

17/09/2021

07:38:56

00278317562EXPA1

876

9.766

CHIX

17/09/2021

07:38:56

00278317564EXPA1

417

9.762

CHIX

17/09/2021

07:47:26

00278320708EXPA1

110

9.758

CHIX

17/09/2021

07:48:38

00278321141EXPA1

241

9.758

CHIX

17/09/2021

07:48:38

00278321142EXPA1

1

9.752

CHIX

17/09/2021

07:50:31

00278321791EXPA1

696

9.752

CHIX

17/09/2021

07:50:31

00278321793EXPA1

600

9.764

CHIX

17/09/2021

07:52:59

00278322461EXPA1

8

9.762

CHIX

17/09/2021

07:55:03

00278323148EXPA1

700

9.762

CHIX

17/09/2021

07:55:09

00278323177EXPA1

390

9.766

CHIX

17/09/2021

07:55:34

00278323286EXPA1

200

9.772

CHIX

17/09/2021

07:57:20

00278323623EXPA1

200

9.772

CHIX

17/09/2021

07:57:20

00278323624EXPA1

128

9.772

CHIX

17/09/2021

07:57:20

00278323625EXPA1

2

9.770

CHIX

17/09/2021

07:58:48

00278323974EXPA1

700

9.770

CHIX

17/09/2021

07:58:48

00278323975EXPA1

370

9.770

CHIX

17/09/2021

07:58:48

00278323976EXPA1

300

9.766

CHIX

17/09/2021

08:00:01

00278324262EXPA1

200

9.786

CHIX

17/09/2021

08:05:11

00278325626EXPA1

200

9.786

CHIX

17/09/2021

08:05:11

00278325627EXPA1

100

9.786

CHIX

17/09/2021

08:05:11

00278325628EXPA1

126

9.786

CHIX

17/09/2021

08:05:11

00278325631EXPA1

234

9.786

CHIX

17/09/2021

08:05:11

00278325632EXPA1

177

9.786

CHIX

17/09/2021

08:05:11

00278325633EXPA1

74

9.786

CHIX

17/09/2021

08:05:11

00278325634EXPA1

255

9.786

CHIX

17/09/2021

08:05:11

00278325635EXPA1

35

9.784

CHIX

17/09/2021

08:05:38

00278325759EXPA1

201

9.784

CHIX

17/09/2021

08:05:39

00278325765EXPA1

8

9.778

CHIX

17/09/2021

08:08:03

00278326393EXPA1

167

9.780

CHIX

17/09/2021

08:08:03

00278326394EXPA1

909

9.784

CHIX

17/09/2021

08:09:19

00278326687EXPA1

438

9.788

CHIX

17/09/2021

08:11:43

00278327207EXPA1

429

9.804

CHIX

17/09/2021

08:13:20

00278327533EXPA1

7

9.792

CHIX

17/09/2021

08:15:58

00278328109EXPA1

547

9.804

CHIX

17/09/2021

08:16:29

00278328215EXPA1

382

9.800

CHIX

17/09/2021

08:18:42

00278328635EXPA1

370

9.804

CHIX

17/09/2021

08:20:23

00278328970EXPA1

361

9.796

CHIX

17/09/2021

08:22:40

00278329572EXPA1

144

9.796

CHIX

17/09/2021

08:24:19

00278329966EXPA1

376

9.796

CHIX

17/09/2021

08:25:37

00278330324EXPA1

133

9.802

CHIX

17/09/2021

08:28:58

00278331199EXPA1

401

9.804

CHIX

17/09/2021

08:30:08

00278331487EXPA1

324

9.814

CHIX

17/09/2021

08:38:41

00278333351EXPA1

292

9.812

CHIX

17/09/2021

08:40:57

00278333969EXPA1

515

9.810

CHIX

17/09/2021

08:42:49

00278334391EXPA1

124

9.804

CHIX

17/09/2021

08:44:35

00278334853EXPA1

240

9.812

CHIX

17/09/2021

08:46:28

00278335390EXPA1

163

9.812

CHIX

17/09/2021

08:46:28

00278335391EXPA1

260

9.812

CHIX

17/09/2021

08:46:28

00278335392EXPA1

257

9.812

CHIX

17/09/2021

08:46:28

00278335393EXPA1

544

9.812

CHIX

17/09/2021

08:46:28

00278335394EXPA1

554

9.812

CHIX

17/09/2021

08:52:53

00278336773EXPA1

240

9.810

CHIX

17/09/2021

08:53:53

00278336945EXPA1

1449

9.806

CHIX

17/09/2021

08:58:00

00278337705EXPA1

544

9.806

CHIX

17/09/2021

09:00:17

00278338213EXPA1

2

9.808

CHIX

17/09/2021

09:02:58

00278338847EXPA1

132

9.808

CHIX

17/09/2021

09:02:58

00278338848EXPA1

163

9.810

CHIX

17/09/2021

09:03:56

00278339063EXPA1

163

9.814

CHIX

17/09/2021

09:06:07

00278339583EXPA1

6

9.804

CHIX

17/09/2021

09:09:14

00278340176EXPA1

120

9.806

CHIX

17/09/2021

09:09:14

00278340179EXPA1

151

9.806

CHIX

17/09/2021

09:09:14

00278340181EXPA1

181

9.806

CHIX

17/09/2021

09:09:14

00278340183EXPA1

1

9.776

CHIX

17/09/2021

09:15:25

00278341509EXPA1

2

9.776

CHIX

17/09/2021

09:15:28

00278341553EXPA1

17

9.776

CHIX

17/09/2021

09:15:28

00278341555EXPA1

17

9.776

CHIX

17/09/2021

09:15:28

00278341558EXPA1

2

9.772

CHIX

17/09/2021

09:15:43

00278341619EXPA1

406

9.772

CHIX

17/09/2021

09:15:43

00278341621EXPA1

100

9.782

CHIX

17/09/2021

09:30:22

00278344620EXPA1

260

9.782

CHIX

17/09/2021

09:30:22

00278344622EXPA1

213

9.778

CHIX

17/09/2021

09:32:47

00278345070EXPA1

205

9.778

CHIX

17/09/2021

09:32:47

00278345071EXPA1

46

9.780

CHIX

17/09/2021

09:36:34

00278345961EXPA1

310

9.780

CHIX

17/09/2021

09:36:34

00278345962EXPA1

305

9.780

CHIX

17/09/2021

09:38:43

00278346507EXPA1

338

9.778

CHIX

17/09/2021

09:40:45

00278346941EXPA1

12

9.774

CHIX

17/09/2021

09:43:04

00278347437EXPA1

369

9.774

CHIX

17/09/2021

09:43:04

00278347448EXPA1

3

9.770

CHIX

17/09/2021

09:44:53

00278347904EXPA1

200

9.772

CHIX

17/09/2021

09:44:53

00278347905EXPA1

126

9.770

CHIX

17/09/2021

09:45:09

00278347985EXPA1

363

9.768

CHIX

17/09/2021

09:59:44

00278356062EXPA1

1

9.764

CHIX

17/09/2021

10:01:54

00278356628EXPA1

354

9.770

CHIX

17/09/2021

10:02:19

00278356718EXPA1

3

9.754

CHIX

17/09/2021

10:05:50

00278357729EXPA1

485

9.754

CHIX

17/09/2021

10:05:51

00278357735EXPA1

488

9.730

CHIX

17/09/2021

10:08:35

00278358343EXPA1

103

9.730

CHIX

17/09/2021

10:08:35

00278358344EXPA1

315

9.730

CHIX

17/09/2021

10:08:35

00278358345EXPA1

42

9.734

CHIX

17/09/2021

10:13:30

00278359573EXPA1

689

9.734

CHIX

17/09/2021

10:13:30

00278359575EXPA1

433

9.734

CHIX

17/09/2021

10:15:19

00278359839EXPA1

302

9.734

CHIX

17/09/2021

10:15:19

00278359840EXPA1

420

9.738

CHIX

17/09/2021

10:17:19

00278360221EXPA1

346

9.738

CHIX

17/09/2021

10:17:19

00278360223EXPA1

443

9.736

CHIX

17/09/2021

10:20:05

00278360686EXPA1

100

9.736

CHIX

17/09/2021

10:22:16

00278361143EXPA1

371

9.730

CHIX

17/09/2021

10:31:28

00278362990EXPA1

103

9.720

CHIX

17/09/2021

10:33:23

00278363421EXPA1

1

9.722

CHIX

17/09/2021

10:34:13

00278363534EXPA1

400

9.722

CHIX

17/09/2021

10:34:13

00278363535EXPA1

240

9.724

CHIX

17/09/2021

10:35:11

00278363650EXPA1

300

9.724

CHIX

17/09/2021

10:35:11

00278363651EXPA1

505

9.724

CHIX

17/09/2021

10:35:11

00278363653EXPA1

293

9.732

CHIX

17/09/2021

10:40:49

00278364720EXPA1

298

9.732

CHIX

17/09/2021

10:40:49

00278364722EXPA1

495

9.734

CHIX

17/09/2021

10:49:09

00278366266EXPA1

48

9.736

CHIX

17/09/2021

10:51:20

00278366571EXPA1

37

9.736

CHIX

17/09/2021

10:51:20

00278366572EXPA1

54

9.736

CHIX

17/09/2021

10:54:26

00278366987EXPA1

314

9.736

CHIX

17/09/2021

10:54:26

00278366988EXPA1

219

9.736

CHIX

17/09/2021

10:54:26

00278366989EXPA1

143

9.736

CHIX

17/09/2021

10:54:35

00278367020EXPA1

413

9.736

CHIX

17/09/2021

10:54:35

00278367021EXPA1

94

9.732

CHIX

17/09/2021

10:55:58

00278367239EXPA1

8

9.730

CHIX

17/09/2021

10:58:19

00278367668EXPA1

478

9.748

CHIX

17/09/2021

11:10:12

00278369939EXPA1

18

9.748

CHIX

17/09/2021

11:10:12

00278369941EXPA1

129

9.740

CHIX

17/09/2021

11:14:29

00278370546EXPA1

120

9.740

CHIX

17/09/2021

11:14:29

00278370548EXPA1

51

9.740

CHIX

17/09/2021

11:14:29

00278370550EXPA1

440

9.740

CHIX

17/09/2021

11:14:29

00278370551EXPA1

210

9.742

CHIX

17/09/2021

11:16:53

00278370836EXPA1

154

9.742

CHIX

17/09/2021

11:16:53

00278370837EXPA1

465

9.742

CHIX

17/09/2021

11:19:11

00278371108EXPA1

200

9.750

CHIX

17/09/2021

11:21:29

00278371435EXPA1

300

9.750

CHIX

17/09/2021

11:21:29

00278371436EXPA1

66

9.750

CHIX

17/09/2021

11:21:29

00278371438EXPA1

257

9.750

CHIX

17/09/2021

11:21:29

00278371440EXPA1

195

9.750

CHIX

17/09/2021

11:24:02

00278371767EXPA1

259

9.750

CHIX

17/09/2021

11:24:02

00278371769EXPA1

388

9.750

CHIX

17/09/2021

11:24:02

00278371772EXPA1

68

9.758

CHIX

17/09/2021

11:31:53

00278373202EXPA1

81

9.758

CHIX

17/09/2021

11:31:53

00278373203EXPA1

101

9.760

CHIX

17/09/2021

11:33:52

00278373502EXPA1

337

9.764

CHIX

17/09/2021

11:39:54

00278374355EXPA1

80

9.766

CHIX

17/09/2021

11:42:26

00278374820EXPA1

51

9.766

CHIX

17/09/2021

11:43:09

00278374888EXPA1

93

9.766

CHIX

17/09/2021

11:43:09

00278374893EXPA1

217

9.766

CHIX

17/09/2021

11:43:09

00278374894EXPA1

55

9.766

CHIX

17/09/2021

11:43:09

00278374895EXPA1

498

9.766

CHIX

17/09/2021

11:47:30

00278375417EXPA1

197

9.766

CHIX

17/09/2021

11:47:30

00278375420EXPA1

795

9.746

CHIX

17/09/2021

11:53:16

00278376542EXPA1

340

9.746

CHIX

17/09/2021

11:53:16

00278376544EXPA1

85

9.746

CHIX

17/09/2021

11:53:16

00278376545EXPA1

1

9.750

CHIX

17/09/2021

11:55:25

00278376917EXPA1

320

9.750

CHIX

17/09/2021

11:55:25

00278376918EXPA1

9

9.750

CHIX

17/09/2021

11:56:13

00278377015EXPA1

5

9.750

CHIX

17/09/2021

11:58:51

00278377348EXPA1

90

9.752

CHIX

17/09/2021

11:59:23

00278377419EXPA1

192

9.752

CHIX

17/09/2021

11:59:23

00278377420EXPA1

158

9.752

CHIX

17/09/2021

11:59:23

00278377422EXPA1

201

9.752

CHIX

17/09/2021

12:03:10

00278378049EXPA1

124

9.752

CHIX

17/09/2021

12:03:10

00278378050EXPA1

600

9.760

CHIX

17/09/2021

12:03:42

00278378122EXPA1

85

9.760

CHIX

17/09/2021

12:03:42

00278378123EXPA1

816

9.760

CHIX

17/09/2021

12:03:42

00278378124EXPA1

156

9.758

CHIX

17/09/2021

12:05:41

00278378365EXPA1

7

9.758

CHIX

17/09/2021

12:05:57

00278378394EXPA1

322

9.758

CHIX

17/09/2021

12:06:00

00278378405EXPA1

800

9.758

CHIX

17/09/2021

12:06:00

00278378406EXPA1

1443

9.768

CHIX

17/09/2021

12:07:39

00278378624EXPA1

136

9.768

CHIX

17/09/2021

12:09:35

00278378908EXPA1

240

9.780

CHIX

17/09/2021

12:11:52

00278379277EXPA1

250

9.782

CHIX

17/09/2021

12:11:52

00278379281EXPA1

200

9.782

CHIX

17/09/2021

12:11:52

00278379285EXPA1

200

9.782

CHIX

17/09/2021

12:11:52

00278379286EXPA1

55

9.782

CHIX

17/09/2021

12:13:40

00278379499EXPA1

141

9.784

CHIX

17/09/2021

12:13:42

00278379505EXPA1

23

9.784

CHIX

17/09/2021

12:13:42

00278379506EXPA1

403

9.786

CHIX

17/09/2021

12:14:14

00278379636EXPA1

600

9.786

CHIX

17/09/2021

12:14:14

00278379637EXPA1

474

9.786

CHIX

17/09/2021

12:14:14

00278379638EXPA1

962

9.798

CHIX

17/09/2021

12:19:00

00278380651EXPA1

403

9.804

CHIX

17/09/2021

12:23:42

00278381369EXPA1

130

9.804

CHIX

17/09/2021

12:23:42

00278381370EXPA1

495

9.804

CHIX

17/09/2021

12:23:42

00278381371EXPA1

1367

9.804

CHIX

17/09/2021

12:26:38

00278382001EXPA1

70

9.810

CHIX

17/09/2021

12:28:38

00278382406EXPA1

265

9.810

CHIX

17/09/2021

12:28:52

00278382452EXPA1

126

9.810

CHIX

17/09/2021

12:28:52

00278382456EXPA1

68

9.802

CHIX

17/09/2021

12:32:22

00278383129EXPA1

60

9.802

CHIX

17/09/2021

12:32:22

00278383130EXPA1

68

9.802

CHIX

17/09/2021

12:32:22

00278383132EXPA1

147

9.802

CHIX

17/09/2021

12:32:22

00278383133EXPA1

181

9.802

CHIX

17/09/2021

12:32:22

00278383134EXPA1

8

9.802

CHIX

17/09/2021

12:32:55

00278383244EXPA1

462

9.802

CHIX

17/09/2021

12:32:58

00278383247EXPA1

389

9.794

CHIX

17/09/2021

12:36:57

00278383992EXPA1

3

9.786

CHIX

17/09/2021

12:39:22

00278384457EXPA1

7

9.786

CHIX

17/09/2021

12:39:22

00278384461EXPA1

73

9.788

CHIX

17/09/2021

12:39:22

00278384463EXPA1

80

9.784

CHIX

17/09/2021

12:40:09

00278384623EXPA1

77

9.784

CHIX

17/09/2021

12:40:09

00278384624EXPA1

331

9.784

CHIX

17/09/2021

12:40:54

00278384717EXPA1

500

9.788

CHIX

17/09/2021

12:46:32

00278385691EXPA1

68

9.788

CHIX

17/09/2021

12:46:32

00278385693EXPA1

162

9.788

CHIX

17/09/2021

12:46:32

00278385695EXPA1

290

9.788

CHIX

17/09/2021

12:46:32

00278385697EXPA1

30

9.788

CHIX

17/09/2021

12:46:32

00278385698EXPA1

519

9.790

CHIX

17/09/2021

12:46:50

00278385759EXPA1

298

9.790

CHIX

17/09/2021

12:47:30

00278385875EXPA1

48

9.790

CHIX

17/09/2021

12:47:30

00278385876EXPA1

220

9.796

CHIX

17/09/2021

12:49:40

00278386324EXPA1

10

9.794

CHIX

17/09/2021

12:51:18

00278386657EXPA1

1

9.794

CHIX

17/09/2021

12:51:18

00278386659EXPA1

390

9.794

CHIX

17/09/2021

12:52:21

00278386823EXPA1

110

9.786

CHIX

17/09/2021

12:55:16

00278387375EXPA1

97

9.786

CHIX

17/09/2021

12:55:16

00278387376EXPA1

80

9.790

CHIX

17/09/2021

12:57:35

00278387742EXPA1

100

9.790

CHIX

17/09/2021

12:57:37

00278387747EXPA1

439

9.790

CHIX

17/09/2021

12:57:37

00278387749EXPA1

109

9.804

CHIX

17/09/2021

13:04:40

00278389295EXPA1

80

9.804

CHIX

17/09/2021

13:04:55

00278389385EXPA1

80

9.802

CHIX

17/09/2021

13:06:22

00278389742EXPA1

347

9.802

CHIX

17/09/2021

13:06:24

00278389761EXPA1

68

9.796

CHIX

17/09/2021

13:08:04

00278390132EXPA1

81

9.796

CHIX

17/09/2021

13:08:04

00278390133EXPA1

100

9.794

CHIX

17/09/2021

13:08:33

00278390247EXPA1

320

9.794

CHIX

17/09/2021

13:08:33

00278390249EXPA1

312

9.790

CHIX

17/09/2021

13:09:07

00278390349EXPA1

49

9.790

CHIX

17/09/2021

13:10:16

00278390574EXPA1

404

9.790

CHIX

17/09/2021

13:10:16

00278390575EXPA1

9

9.788

CHIX

17/09/2021

13:11:47

00278390876EXPA1

423

9.792

CHIX

17/09/2021

13:13:16

00278391228EXPA1

54

9.790

CHIX

17/09/2021

13:14:51

00278391510EXPA1

170

9.790

CHIX

17/09/2021

13:14:51

00278391511EXPA1

600

9.790

CHIX

17/09/2021

13:14:51

00278391512EXPA1

526

9.790

CHIX

17/09/2021

13:14:51

00278391513EXPA1

200

9.792

CHIX

17/09/2021

13:16:49

00278392062EXPA1

50

9.792

CHIX

17/09/2021

13:16:49

00278392065EXPA1

154

9.792

CHIX

17/09/2021

13:16:49

00278392066EXPA1

133

9.792

CHIX

17/09/2021

13:16:49

00278392067EXPA1

101

9.792

CHIX

17/09/2021

13:18:28

00278392451EXPA1

330

9.792

CHIX

17/09/2021

13:18:28

00278392455EXPA1

96

9.796

CHIX

17/09/2021

13:27:01

00278394439EXPA1

68

9.796

CHIX

17/09/2021

13:27:01

00278394440EXPA1

51

9.794

CHIX

17/09/2021

13:27:38

00278394673EXPA1

40

9.794

CHIX

17/09/2021

13:27:38

00278394674EXPA1

280

9.794

CHIX

17/09/2021

13:27:38

00278394677EXPA1

55

9.792

CHIX

17/09/2021

13:29:34

00278395208EXPA1

188

9.794

CHIX

17/09/2021

13:29:45

00278395251EXPA1

278

9.794

CHIX

17/09/2021

13:29:45

00278395252EXPA1

251

9.798

CHIX

17/09/2021

13:30:42

00278395813EXPA1

147

9.798

CHIX

17/09/2021

13:30:42

00278395814EXPA1

101

9.798

CHIX

17/09/2021

13:30:44

00278395833EXPA1

58

9.814

CHIX

17/09/2021

13:32:46

00278396597EXPA1

1474

9.814

CHIX

17/09/2021

13:32:46

00278396598EXPA1

2

9.800

CHIX

17/09/2021

13:33:37

00278396945EXPA1

700

9.806

CHIX

17/09/2021

13:33:53

00278397043EXPA1

100

9.806

CHIX

17/09/2021

13:33:53

00278397045EXPA1

508

9.808

CHIX

17/09/2021

13:37:09

00278398203EXPA1

403

9.808

CHIX

17/09/2021

13:39:29

00278399090EXPA1

39

9.808

CHIX

17/09/2021

13:39:29

00278399093EXPA1

230

9.812

CHIX

17/09/2021

13:40:35

00278399477EXPA1

68

9.812

CHIX

17/09/2021

13:40:35

00278399479EXPA1

478

9.814

CHIX

17/09/2021

13:40:56

00278399611EXPA1

354

9.814

CHIX

17/09/2021

13:42:04

00278400091EXPA1

68

9.806

CHIX

17/09/2021

13:42:47

00278400374EXPA1

395

9.808

CHIX

17/09/2021

13:45:13

00278401360EXPA1

52

9.806

CHIX

17/09/2021

13:46:32

00278401861EXPA1

37

9.806

CHIX

17/09/2021

13:46:32

00278401862EXPA1

407

9.806

CHIX

17/09/2021

13:46:32

00278401863EXPA1

3

9.800

CHIX

17/09/2021

13:47:25

00278402210EXPA1

377

9.794

CHIX

17/09/2021

13:48:19

00278402626EXPA1

500

9.790

CHIX

17/09/2021

13:49:40

00278403148EXPA1

83

9.790

CHIX

17/09/2021

13:49:40

00278403149EXPA1

200

9.790

CHIX

17/09/2021

13:49:40

00278403150EXPA1

222

9.790

CHIX

17/09/2021

13:49:40

00278403151EXPA1

276

9.790

CHIX

17/09/2021

13:49:40

00278403152EXPA1

123

9.790

CHIX

17/09/2021

13:49:40

00278403153EXPA1

3

9.786

CHIX

17/09/2021

13:50:46

00278403503EXPA1

458

9.792

CHIX

17/09/2021

13:51:49

00278403877EXPA1

388

9.798

CHIX

17/09/2021

13:52:43

00278404279EXPA1

68

9.764

CHIX

17/09/2021

13:56:10

00278406186EXPA1

327

9.764

CHIX

17/09/2021

13:56:10

00278406189EXPA1

68

9.756

CHIX

17/09/2021

13:57:19

00278406598EXPA1

80

9.756

CHIX

17/09/2021

13:57:19

00278406599EXPA1

408

9.758

CHIX

17/09/2021

13:57:34

00278406696EXPA1

80

9.758

CHIX

17/09/2021

13:58:40

00278407090EXPA1

140

9.764

CHIX

17/09/2021

14:00:01

00278407596EXPA1

94

9.764

CHIX

17/09/2021

14:00:01

00278407597EXPA1

153

9.764

CHIX

17/09/2021

14:00:01

00278407598EXPA1

600

9.764

CHIX

17/09/2021

14:00:01

00278407599EXPA1

523

9.764

CHIX

17/09/2021

14:00:01

00278407600EXPA1

300

9.768

CHIX

17/09/2021

14:01:39

00278408232EXPA1

23

9.770

CHIX

17/09/2021

14:05:00

00278409495EXPA1

211

9.770

CHIX

17/09/2021

14:05:00

00278409496EXPA1

476

9.770

CHIX

17/09/2021

14:05:00

00278409498EXPA1

224

9.756

CHIX

17/09/2021

14:07:06

00278410414EXPA1

468

9.774

CHIX

17/09/2021

14:08:28

00278410969EXPA1

67

9.768

CHIX

17/09/2021

14:10:04

00278411523EXPA1

99

9.768

CHIX

17/09/2021

14:10:04

00278411529EXPA1

313

9.768

CHIX

17/09/2021

14:10:04

00278411531EXPA1

81

9.756

CHIX

17/09/2021

14:12:04

00278412454EXPA1

68

9.760

CHIX

17/09/2021

14:12:18

00278412534EXPA1

234

9.760

CHIX

17/09/2021

14:12:21

00278412553EXPA1

19

9.760

CHIX

17/09/2021

14:12:21

00278412554EXPA1

74

9.760

CHIX

17/09/2021

14:12:28

00278412597EXPA1

330

9.758

CHIX

17/09/2021

14:13:13

00278412822EXPA1

417

9.754

CHIX

17/09/2021

14:14:08

00278413080EXPA1

456

9.754

CHIX

17/09/2021

14:15:17

00278413616EXPA1

9

9.756

CHIX

17/09/2021

14:18:04

00278414806EXPA1

12

9.758

CHIX

17/09/2021

14:21:08

00278415998EXPA1

363

9.758

CHIX

17/09/2021

14:21:32

00278416124EXPA1

697

9.758

CHIX

17/09/2021

14:22:17

00278416366EXPA1

68

9.758

CHIX

17/09/2021

14:23:13

00278416837EXPA1

524

9.744

CHIX

17/09/2021

14:24:55

00278417666EXPA1

479

9.742

CHIX

17/09/2021

14:26:02

00278418582EXPA1

68

9.738

CHIX

17/09/2021

14:26:50

00278418918EXPA1

78

9.738

CHIX

17/09/2021

14:26:50

00278418919EXPA1

68

9.720

CHIX

17/09/2021

14:31:26

00278421025EXPA1

68

9.720

CHIX

17/09/2021

14:31:26

00278421026EXPA1

170

9.720

CHIX

17/09/2021

14:31:26

00278421027EXPA1

132

9.720

CHIX

17/09/2021

14:31:26

00278421028EXPA1

68

9.720

CHIX

17/09/2021

14:32:28

00278421424EXPA1

100

9.708

CHIX

17/09/2021

14:37:02

00278423181EXPA1

250

9.708

CHIX

17/09/2021

14:37:02

00278423182EXPA1

400

9.706

CHIX

17/09/2021

14:37:39

00278423513EXPA1

200

9.706

CHIX

17/09/2021

14:37:39

00278423514EXPA1

473

9.780

TRQX

17/09/2021

07:01:38

00278305301EXPA1

115

9.792

TRQX

17/09/2021

07:02:30

00278305541EXPA1

449

9.792

TRQX

17/09/2021

07:02:30

00278305542EXPA1

354

9.762

TRQX

17/09/2021

07:09:24

00278307627EXPA1

1166

9.768

TRQX

17/09/2021

07:09:27

00278307643EXPA1

310

9.760

TRQX

17/09/2021

07:10:06

00278307801EXPA1

11

9.768

TRQX

17/09/2021

07:10:25

00278307907EXPA1

326

9.770

TRQX

17/09/2021

07:11:20

00278308170EXPA1

125

9.770

TRQX

17/09/2021

07:13:19

00278308689EXPA1

764

9.770

TRQX

17/09/2021

07:13:19

00278308690EXPA1

935

9.766

TRQX

17/09/2021

07:15:16

00278309427EXPA1

844

9.764

TRQX

17/09/2021

07:16:03

00278309809EXPA1

57

9.754

TRQX

17/09/2021

07:17:42

00278310277EXPA1

347

9.754

TRQX

17/09/2021

07:17:42

00278310278EXPA1

145

9.752

TRQX

17/09/2021

07:18:25

00278310576EXPA1

500

9.752

TRQX

17/09/2021

07:18:25

00278310577EXPA1

247

9.752

TRQX

17/09/2021

07:18:25

00278310578EXPA1

265

9.758

TRQX

17/09/2021

07:20:22

00278311449EXPA1

734

9.758

TRQX

17/09/2021

07:20:22

00278311450EXPA1

39

9.758

TRQX

17/09/2021

07:20:50

00278311608EXPA1

600

9.758

TRQX

17/09/2021

07:20:53

00278311611EXPA1

227

9.758

TRQX

17/09/2021

07:20:53

00278311612EXPA1

370

9.758

TRQX

17/09/2021

07:21:04

00278311667EXPA1

40

9.754

TRQX

17/09/2021

07:22:06

00278311951EXPA1

500

9.754

TRQX

17/09/2021

07:22:06

00278311953EXPA1

139

9.754

TRQX

17/09/2021

07:22:06

00278311954EXPA1

267

9.754

TRQX

17/09/2021

07:22:06

00278311955EXPA1

1464

9.748

TRQX

17/09/2021

07:24:45

00278312760EXPA1

424

9.748

TRQX

17/09/2021

07:25:27

00278312994EXPA1

39

9.726

TRQX

17/09/2021

07:27:07

00278313643EXPA1

281

9.726

TRQX

17/09/2021

07:27:07

00278313644EXPA1

1705

9.750

TRQX

17/09/2021

07:29:41

00278314551EXPA1

153

9.746

TRQX

17/09/2021

07:31:37

00278315243EXPA1

500

9.746

TRQX

17/09/2021

07:31:37

00278315244EXPA1

39

9.746

TRQX

17/09/2021

07:31:37

00278315245EXPA1

100

9.746

TRQX

17/09/2021

07:31:37

00278315246EXPA1

515

9.746

TRQX

17/09/2021

07:31:37

00278315247EXPA1

706

9.770

TRQX

17/09/2021

07:36:03

00278316721EXPA1

164

9.764

TRQX

17/09/2021

07:40:42

00278317979EXPA1

190

9.764

TRQX

17/09/2021

07:40:42

00278317980EXPA1

500

9.764

TRQX

17/09/2021

07:40:42

00278317981EXPA1

93

9.764

TRQX

17/09/2021

07:42:44

00278319033EXPA1

1179

9.764

TRQX

17/09/2021

07:42:44

00278319034EXPA1

190

9.758

TRQX

17/09/2021

07:45:04

00278319710EXPA1

500

9.758

TRQX

17/09/2021

07:45:04

00278319711EXPA1

100

9.764

TRQX

17/09/2021

07:52:59

00278322458EXPA1

500

9.764

TRQX

17/09/2021

07:52:59

00278322462EXPA1

9

9.762

TRQX

17/09/2021

07:55:03

00278323146EXPA1

487

9.772

TRQX

17/09/2021

07:57:20

00278323622EXPA1

327

9.770

TRQX

17/09/2021

07:58:48

00278323977EXPA1

277

9.770

TRQX

17/09/2021

08:01:23

00278324590EXPA1

1187

9.770

TRQX

17/09/2021

08:01:23

00278324591EXPA1

329

9.784

TRQX

17/09/2021

08:05:39

00278325764EXPA1

149

9.780

TRQX

17/09/2021

08:07:10

00278326191EXPA1

529

9.780

TRQX

17/09/2021

08:07:10

00278326192EXPA1

160

9.794

TRQX

17/09/2021

08:16:01

00278328121EXPA1

163

9.802

TRQX

17/09/2021

08:19:00

00278328685EXPA1

70

9.802

TRQX

17/09/2021

08:19:00

00278328686EXPA1

40

9.802

TRQX

17/09/2021

08:19:00

00278328687EXPA1

720

9.802

TRQX

17/09/2021

08:19:00

00278328688EXPA1

29

9.802

TRQX

17/09/2021

08:19:00

00278328689EXPA1

85

9.802

TRQX

17/09/2021

08:19:00

00278328690EXPA1

301

9.796

TRQX

17/09/2021

08:22:38

00278329560EXPA1

333

9.804

TRQX

17/09/2021

08:30:08

00278331486EXPA1

35

9.816

TRQX

17/09/2021

08:38:20

00278333258EXPA1

500

9.816

TRQX

17/09/2021

08:38:20

00278333259EXPA1

185

9.778

TRQX

17/09/2021

09:21:47

00278342822EXPA1

559

9.782

TRQX

17/09/2021

09:30:28

00278344668EXPA1

22

9.782

TRQX

17/09/2021

09:30:28

00278344673EXPA1

1

9.818

XLON

17/09/2021

07:00:25

00278304941EXPA1

1225

9.822

XLON

17/09/2021

07:00:25

00278304942EXPA1

28

9.762

XLON

17/09/2021

07:02:15

00278305496EXPA1

54

9.796

XLON

17/09/2021

07:03:30

00278305790EXPA1

923

9.814

XLON

17/09/2021

07:03:51

00278305861EXPA1

638

9.814

XLON

17/09/2021

07:03:51

00278305862EXPA1

5

9.814

XLON

17/09/2021

07:04:46

00278306148EXPA1

613

9.776

XLON

17/09/2021

07:05:15

00278306324EXPA1

1130

9.766

XLON

17/09/2021

07:05:53

00278306517EXPA1

2

9.766

XLON

17/09/2021

07:05:53

00278306518EXPA1

547

9.780

XLON

17/09/2021

07:06:24

00278306629EXPA1

256

9.780

XLON

17/09/2021

07:06:30

00278306642EXPA1

292

9.780

XLON

17/09/2021

07:06:30

00278306643EXPA1

329

9.788

XLON

17/09/2021

07:07:10

00278306772EXPA1

845

9.788

XLON

17/09/2021

07:07:10

00278306773EXPA1

200

9.768

XLON

17/09/2021

07:08:13

00278307165EXPA1

5

9.768

XLON

17/09/2021

07:08:19

00278307185EXPA1

355

9.774

XLON

17/09/2021

07:08:27

00278307211EXPA1

829

9.768

XLON

17/09/2021

07:10:25

00278307908EXPA1

544

9.772

XLON

17/09/2021

07:11:29

00278308193EXPA1

155

9.770

XLON

17/09/2021

07:11:59

00278308309EXPA1

200

9.772

XLON

17/09/2021

07:12:36

00278308435EXPA1

196

9.772

XLON

17/09/2021

07:12:36

00278308436EXPA1

389

9.772

XLON

17/09/2021

07:12:36

00278308437EXPA1

472

9.764

XLON

17/09/2021

07:14:48

00278309185EXPA1

200

9.748

XLON

17/09/2021

07:18:13

00278310522EXPA1

200

9.750

XLON

17/09/2021

07:19:16

00278311017EXPA1

754

9.750

XLON

17/09/2021

07:19:22

00278311062EXPA1

200

9.752

XLON

17/09/2021

07:22:06

00278311952EXPA1

200

9.748

XLON

17/09/2021

07:22:40

00278312083EXPA1

166

9.748

XLON

17/09/2021

07:22:52

00278312148EXPA1

300

9.748

XLON

17/09/2021

07:22:52

00278312149EXPA1

334

9.748

XLON

17/09/2021

07:22:52

00278312150EXPA1

200

9.740

XLON

17/09/2021

07:23:42

00278312380EXPA1

367

9.736

XLON

17/09/2021

07:26:21

00278313376EXPA1

86

9.728

XLON

17/09/2021

07:26:49

00278313554EXPA1

67

9.728

XLON

17/09/2021

07:26:49

00278313555EXPA1

225

9.728

XLON

17/09/2021

07:26:49

00278313556EXPA1

121

9.726

XLON

17/09/2021

07:27:07

00278313645EXPA1

282

9.726

XLON

17/09/2021

07:27:07

00278313646EXPA1

210

9.726

XLON

17/09/2021

07:27:07

00278313647EXPA1

866

9.744

XLON

17/09/2021

07:28:20

00278314109EXPA1

210

9.744

XLON

17/09/2021

07:30:56

00278314974EXPA1

183

9.744

XLON

17/09/2021

07:30:56

00278314975EXPA1

19

9.758

XLON

17/09/2021

07:33:18

00278315855EXPA1

176

9.758

XLON

17/09/2021

07:33:18

00278315858EXPA1

421

9.760

XLON

17/09/2021

07:34:01

00278316123EXPA1

633

9.768

XLON

17/09/2021

07:35:05

00278316412EXPA1

58

9.766

XLON

17/09/2021

07:37:02

00278316967EXPA1

113

9.766

XLON

17/09/2021

07:37:02

00278316970EXPA1

269

9.766

XLON

17/09/2021

07:37:02

00278316972EXPA1

660

9.764

XLON

17/09/2021

07:37:30

00278317137EXPA1

135

9.764

XLON

17/09/2021

07:39:53

00278317801EXPA1

296

9.764

XLON

17/09/2021

07:39:53

00278317802EXPA1

257

9.764

XLON

17/09/2021

07:40:42

00278317982EXPA1

271

9.764

XLON

17/09/2021

07:40:42

00278317983EXPA1

485

9.756

XLON

17/09/2021

07:41:22

00278318767EXPA1

592

9.756

XLON

17/09/2021

07:44:13

00278319416EXPA1

240

9.758

XLON

17/09/2021

07:45:04

00278319712EXPA1

69

9.758

XLON

17/09/2021

07:45:04

00278319713EXPA1

631

9.756

XLON

17/09/2021

07:45:16

00278319783EXPA1

649

9.756

XLON

17/09/2021

07:46:13

00278320181EXPA1

816

9.762

XLON

17/09/2021

07:47:26

00278320709EXPA1

380

9.758

XLON

17/09/2021

07:48:38

00278321143EXPA1

27

9.758

XLON

17/09/2021

07:48:38

00278321145EXPA1

236

9.758

XLON

17/09/2021

07:48:38

00278321146EXPA1

200

9.752

XLON

17/09/2021

07:50:07

00278321711EXPA1

200

9.752

XLON

17/09/2021

07:50:31

00278321792EXPA1

64

9.758

XLON

17/09/2021

07:51:17

00278321992EXPA1

176

9.758

XLON

17/09/2021

07:51:17

00278321993EXPA1

929

9.758

XLON

17/09/2021

07:51:17

00278321994EXPA1

200

9.762

XLON

17/09/2021

07:52:59

00278322459EXPA1

6

9.764

XLON

17/09/2021

07:52:59

00278322460EXPA1

100

9.756

XLON

17/09/2021

07:53:43

00278322720EXPA1

100

9.756

XLON

17/09/2021

07:53:43

00278322721EXPA1

100

9.756

XLON

17/09/2021

07:53:44

00278322728EXPA1

100

9.756

XLON

17/09/2021

07:53:47

00278322741EXPA1

100

9.756

XLON

17/09/2021

07:54:07

00278322849EXPA1

100

9.756

XLON

17/09/2021

07:54:08

00278322856EXPA1

709

9.766

XLON

17/09/2021

07:55:34

00278323287EXPA1

200

9.766

XLON

17/09/2021

08:00:01

00278324269EXPA1

429

9.766

XLON

17/09/2021

08:00:01

00278324271EXPA1

2

9.780

XLON

17/09/2021

08:04:08

00278325318EXPA1

200

9.784

XLON

17/09/2021

08:05:11

00278325619EXPA1

200

9.784

XLON

17/09/2021

08:05:16

00278325684EXPA1

5

9.784

XLON

17/09/2021

08:05:38

00278325758EXPA1

653

9.784

XLON

17/09/2021

08:05:39

00278325766EXPA1

200

9.778

XLON

17/09/2021

08:07:01

00278326154EXPA1

60

9.776

XLON

17/09/2021

08:08:01

00278326380EXPA1

513

9.776

XLON

17/09/2021

08:08:01

00278326381EXPA1

200

9.788

XLON

17/09/2021

08:10:52

00278327011EXPA1

200

9.788

XLON

17/09/2021

08:11:16

00278327113EXPA1

200

9.788

XLON

17/09/2021

08:11:16

00278327114EXPA1

200

9.788

XLON

17/09/2021

08:11:39

00278327198EXPA1

819

9.788

XLON

17/09/2021

08:11:43

00278327208EXPA1

849

9.804

XLON

17/09/2021

08:13:20

00278327534EXPA1

637

9.794

XLON

17/09/2021

08:15:52

00278328095EXPA1

48

9.792

XLON

17/09/2021

08:15:58

00278328110EXPA1

34

9.794

XLON

17/09/2021

08:16:01

00278328122EXPA1

48

9.794

XLON

17/09/2021

08:16:01

00278328123EXPA1

1089

9.804

XLON

17/09/2021

08:16:29

00278328216EXPA1

274

9.796

XLON

17/09/2021

08:17:45

00278328455EXPA1

141

9.796

XLON

17/09/2021

08:17:45

00278328456EXPA1

108

9.796

XLON

17/09/2021

08:17:45

00278328457EXPA1

709

9.804

XLON

17/09/2021

08:20:23

00278328971EXPA1

521

9.794

XLON

17/09/2021

08:21:53

00278329356EXPA1

200

9.796

XLON

17/09/2021

08:22:38

00278329559EXPA1

636

9.796

XLON

17/09/2021

08:22:40

00278329573EXPA1

200

9.796

XLON

17/09/2021

08:24:37

00278330041EXPA1

100

9.796

XLON

17/09/2021

08:24:37

00278330042EXPA1

100

9.796

XLON

17/09/2021

08:24:37

00278330043EXPA1

200

9.796

XLON

17/09/2021

08:25:00

00278330137EXPA1

100

9.796

XLON

17/09/2021

08:25:00

00278330138EXPA1

100

9.796

XLON

17/09/2021

08:25:00

00278330139EXPA1

711

9.796

XLON

17/09/2021

08:25:37

00278330325EXPA1

493

9.804

XLON

17/09/2021

08:26:40

00278330607EXPA1

310

9.802

XLON

17/09/2021

08:28:58

00278331200EXPA1

6

9.804

XLON

17/09/2021

08:30:04

00278331479EXPA1

782

9.804

XLON

17/09/2021

08:30:08

00278331488EXPA1

598

9.802

XLON

17/09/2021

08:31:37

00278331822EXPA1

801

9.804

XLON

17/09/2021

08:32:48

00278332084EXPA1

444

9.804

XLON

17/09/2021

08:32:48

00278332085EXPA1

1522

9.812

XLON

17/09/2021

08:36:39

00278332852EXPA1

200

9.814

XLON

17/09/2021

08:38:41

00278333352EXPA1

267

9.814

XLON

17/09/2021

08:39:03

00278333442EXPA1

133

9.814

XLON

17/09/2021

08:39:03

00278333443EXPA1

200

9.812

XLON

17/09/2021

08:40:15

00278333783EXPA1

304

9.812

XLON

17/09/2021

08:40:57

00278333963EXPA1

838

9.812

XLON

17/09/2021

08:40:57

00278333965EXPA1

314

9.812

XLON

17/09/2021

08:40:57

00278333967EXPA1

72

9.812

XLON

17/09/2021

08:40:57

00278333968EXPA1

940

9.810

XLON

17/09/2021

08:42:49

00278334390EXPA1

200

9.804

XLON

17/09/2021

08:44:35

00278334854EXPA1

76

9.804

XLON

17/09/2021

08:44:35

00278334855EXPA1

88

9.804

XLON

17/09/2021

08:44:35

00278334856EXPA1

744

9.804

XLON

17/09/2021

08:44:35

00278334857EXPA1

415

9.804

XLON

17/09/2021

08:45:04

00278335019EXPA1

348

9.820

XLON

17/09/2021

08:49:36

00278336161EXPA1

1944

9.820

XLON

17/09/2021

08:49:36

00278336162EXPA1

360

9.808

XLON

17/09/2021

08:51:22

00278336547EXPA1

118

9.812

XLON

17/09/2021

08:52:53

00278336774EXPA1

972

9.812

XLON

17/09/2021

08:52:53

00278336775EXPA1

180

9.810

XLON

17/09/2021

08:53:53

00278336946EXPA1

579

9.810

XLON

17/09/2021

08:54:24

00278337072EXPA1

40

9.804

XLON

17/09/2021

08:55:14

00278337202EXPA1

100

9.804

XLON

17/09/2021

08:55:14

00278337203EXPA1

200

9.804

XLON

17/09/2021

08:55:26

00278337253EXPA1

100

9.808

XLON

17/09/2021

08:56:10

00278337380EXPA1

200

9.802

XLON

17/09/2021

09:00:14

00278338209EXPA1

372

9.814

XLON

17/09/2021

09:02:19

00278338649EXPA1

317

9.808

XLON

17/09/2021

09:02:58

00278338846EXPA1

8

9.808

XLON

17/09/2021

09:02:58

00278338849EXPA1

200

9.810

XLON

17/09/2021

09:03:56

00278339061EXPA1

110

9.810

XLON

17/09/2021

09:03:56

00278339062EXPA1

200

9.812

XLON

17/09/2021

09:05:42

00278339479EXPA1

200

9.814

XLON

17/09/2021

09:06:01

00278339566EXPA1

200

9.814

XLON

17/09/2021

09:06:01

00278339567EXPA1

200

9.814

XLON

17/09/2021

09:06:04

00278339575EXPA1

200

9.814

XLON

17/09/2021

09:06:07

00278339584EXPA1

115

9.814

XLON

17/09/2021

09:06:07

00278339585EXPA1

200

9.814

XLON

17/09/2021

09:06:07

00278339586EXPA1

200

9.814

XLON

17/09/2021

09:06:29

00278339658EXPA1

822

9.814

XLON

17/09/2021

09:06:29

00278339659EXPA1

484

9.814

XLON

17/09/2021

09:06:42

00278339703EXPA1

639

9.808

XLON

17/09/2021

09:07:54

00278339926EXPA1

4

9.804

XLON

17/09/2021

09:09:14

00278340173EXPA1

197

9.806

XLON

17/09/2021

09:09:14

00278340174EXPA1

218

9.806

XLON

17/09/2021

09:09:14

00278340175EXPA1

194

9.806

XLON

17/09/2021

09:09:14

00278340178EXPA1

181

9.806

XLON

17/09/2021

09:09:14

00278340180EXPA1

64

9.776

XLON

17/09/2021

09:15:25

00278341508EXPA1

246

9.776

XLON

17/09/2021

09:15:28

00278341548EXPA1

200

9.776

XLON

17/09/2021

09:15:28

00278341550EXPA1

54

9.776

XLON

17/09/2021

09:15:28

00278341552EXPA1

300

9.774

XLON

17/09/2021

09:15:28

00278341554EXPA1

200

9.774

XLON

17/09/2021

09:15:28

00278341556EXPA1

200

9.774

XLON

17/09/2021

09:15:28

00278341559EXPA1

195

9.774

XLON

17/09/2021

09:15:28

00278341560EXPA1

43

9.774

XLON

17/09/2021

09:15:28

00278341562EXPA1

200

9.774

XLON

17/09/2021

09:15:28

00278341564EXPA1

6

9.774

XLON

17/09/2021

09:15:28

00278341565EXPA1

14

9.774

XLON

17/09/2021

09:15:28

00278341566EXPA1

723

9.772

XLON

17/09/2021

09:15:29

00278341584EXPA1

29

9.774

XLON

17/09/2021

09:15:34

00278341603EXPA1

125

9.774

XLON

17/09/2021

09:15:34

00278341604EXPA1

171

9.772

XLON

17/09/2021

09:15:43

00278341620EXPA1

52

9.772

XLON

17/09/2021

09:15:43

00278341622EXPA1

300

9.772

XLON

17/09/2021

09:15:43

00278341623EXPA1

872

9.772

XLON

17/09/2021

09:15:43

00278341625EXPA1

596

9.752

XLON

17/09/2021

09:16:45

00278341830EXPA1

588

9.752

XLON

17/09/2021

09:17:36

00278342009EXPA1

1029

9.776

XLON

17/09/2021

09:18:53

00278342272EXPA1

200

9.776

XLON

17/09/2021

09:20:16

00278342563EXPA1

28

9.776

XLON

17/09/2021

09:20:16

00278342564EXPA1

200

9.776

XLON

17/09/2021

09:20:37

00278342623EXPA1

667

9.776

XLON

17/09/2021

09:20:37

00278342624EXPA1

26

9.778

XLON

17/09/2021

09:21:47

00278342818EXPA1

187

9.778

XLON

17/09/2021

09:21:47

00278342819EXPA1

33

9.778

XLON

17/09/2021

09:21:47

00278342820EXPA1

98

9.778

XLON

17/09/2021

09:21:47

00278342821EXPA1

312

9.778

XLON

17/09/2021

09:21:47

00278342823EXPA1

5

9.776

XLON

17/09/2021

09:22:53

00278342997EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278342998EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278342999EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343000EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343001EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343002EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343003EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343004EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343005EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343006EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343007EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343008EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343009EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343010EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343011EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343012EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343013EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343014EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343015EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343016EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343017EXPA1

12

9.776

XLON

17/09/2021

09:22:53

00278343018EXPA1

28

9.776

XLON

17/09/2021

09:22:53

00278343019EXPA1

200

9.774

XLON

17/09/2021

09:23:34

00278343187EXPA1

70

9.774

XLON

17/09/2021

09:23:34

00278343188EXPA1

121

9.774

XLON

17/09/2021

09:23:34

00278343189EXPA1

345

9.782

XLON

17/09/2021

09:25:00

00278343448EXPA1

50

9.784

XLON

17/09/2021

09:25:00

00278343449EXPA1

1019

9.784

XLON

17/09/2021

09:25:00

00278343450EXPA1

545

9.778

XLON

17/09/2021

09:26:00

00278343641EXPA1

178

9.788

XLON

17/09/2021

09:27:09

00278343910EXPA1

856

9.788

XLON

17/09/2021

09:27:10

00278343919EXPA1

200

9.786

XLON

17/09/2021

09:28:45

00278344273EXPA1

36

9.786

XLON

17/09/2021

09:28:45

00278344275EXPA1

96

9.786

XLON

17/09/2021

09:28:45

00278344276EXPA1

200

9.786

XLON

17/09/2021

09:28:45

00278344277EXPA1

200

9.786

XLON

17/09/2021

09:28:45

00278344278EXPA1

200

9.786

XLON

17/09/2021

09:29:29

00278344386EXPA1

28

9.786

XLON

17/09/2021

09:29:29

00278344387EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344388EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344389EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344390EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344391EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344392EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344394EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344396EXPA1

100

9.786

XLON

17/09/2021

09:29:29

00278344397EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344398EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344399EXPA1

16

9.786

XLON

17/09/2021

09:29:29

00278344400EXPA1

16

9.778

XLON

17/09/2021

09:31:53

00278344896EXPA1

779

9.778

XLON

17/09/2021

09:32:47

00278345072EXPA1

421

9.778

XLON

17/09/2021

09:32:47

00278345073EXPA1

12

9.778

XLON

17/09/2021

09:32:47

00278345074EXPA1

556

9.774

XLON

17/09/2021

09:33:48

00278345356EXPA1

892

9.780

XLON

17/09/2021

09:36:34

00278345963EXPA1

120

9.780

XLON

17/09/2021

09:38:16

00278346433EXPA1

24

9.780

XLON

17/09/2021

09:38:16

00278346435EXPA1

132

9.780

XLON

17/09/2021

09:38:16

00278346436EXPA1

714

9.780

XLON

17/09/2021

09:38:45

00278346536EXPA1

79

9.780

XLON

17/09/2021

09:38:45

00278346537EXPA1

200

9.778

XLON

17/09/2021

09:40:45

00278346936EXPA1

315

9.778

XLON

17/09/2021

09:40:45

00278346937EXPA1

29

9.778

XLON

17/09/2021

09:40:45

00278346938EXPA1

600

9.778

XLON

17/09/2021

09:40:45

00278346939EXPA1

180

9.778

XLON

17/09/2021

09:40:45

00278346940EXPA1

300

9.774

XLON

17/09/2021

09:43:04

00278347439EXPA1

618

9.774

XLON

17/09/2021

09:43:04

00278347446EXPA1

80

9.774

XLON

17/09/2021

09:43:04

00278347447EXPA1

7

9.770

XLON

17/09/2021

09:44:53

00278347902EXPA1

133

9.772

XLON

17/09/2021

09:44:53

00278347903EXPA1

851

9.770

XLON

17/09/2021

09:45:09

00278347987EXPA1

200

9.774

XLON

17/09/2021

09:47:05

00278348553EXPA1

1019

9.774

XLON

17/09/2021

09:47:06

00278348554EXPA1

106

9.772

XLON

17/09/2021

09:48:33

00278349013EXPA1

677

9.772

XLON

17/09/2021

09:48:33

00278349014EXPA1

106

9.772

XLON

17/09/2021

09:48:33

00278349015EXPA1

504

9.766

XLON

17/09/2021

09:50:06

00278349627EXPA1

548

9.754

XLON

17/09/2021

09:50:36

00278350102EXPA1

91

9.762

XLON

17/09/2021

09:51:33

00278350799EXPA1

924

9.762

XLON

17/09/2021

09:51:36

00278350813EXPA1

1096

9.770

XLON

17/09/2021

09:53:20

00278351888EXPA1

623

9.760

XLON

17/09/2021

09:54:05

00278352410EXPA1

159

9.754

XLON

17/09/2021

09:55:40

00278353763EXPA1

404

9.754

XLON

17/09/2021

09:55:40

00278353764EXPA1

535

9.754

XLON

17/09/2021

09:56:14

00278354127EXPA1

573

9.758

XLON

17/09/2021

09:56:44

00278354437EXPA1

454

9.754

XLON

17/09/2021

09:57:24

00278354830EXPA1

580

9.758

XLON

17/09/2021

09:58:09

00278355229EXPA1

83

9.764

XLON

17/09/2021

09:58:14

00278355284EXPA1

281

9.764

XLON

17/09/2021

09:58:14

00278355285EXPA1

77

9.768

XLON

17/09/2021

09:59:44

00278356063EXPA1

106

9.770

XLON

17/09/2021

09:59:44

00278356065EXPA1

179

9.770

XLON

17/09/2021

09:59:44

00278356066EXPA1

612

9.770

XLON

17/09/2021

09:59:44

00278356067EXPA1

200

9.766

XLON

17/09/2021

10:02:01

00278356650EXPA1

109

9.766

XLON

17/09/2021

10:02:01

00278356651EXPA1

200

9.770

XLON

17/09/2021

10:02:19

00278356717EXPA1

833

9.770

XLON

17/09/2021

10:02:19

00278356719EXPA1

570

9.764

XLON

17/09/2021

10:03:22

00278357096EXPA1

200

9.750

XLON

17/09/2021

10:05:01

00278357565EXPA1

109

9.750

XLON

17/09/2021

10:05:01

00278357566EXPA1

186

9.750

XLON

17/09/2021

10:05:01

00278357567EXPA1

12

9.754

XLON

17/09/2021

10:05:50

00278357728EXPA1

1077

9.754

XLON

17/09/2021

10:05:51

00278357734EXPA1

102

9.734

XLON

17/09/2021

10:06:58

00278357923EXPA1

439

9.734

XLON

17/09/2021

10:07:00

00278357931EXPA1

590

9.730

XLON

17/09/2021

10:09:04

00278358451EXPA1

18

9.730

XLON

17/09/2021

10:09:04

00278358452EXPA1

57

9.726

XLON

17/09/2021

10:10:50

00278358898EXPA1

56

9.726

XLON

17/09/2021

10:10:50

00278358899EXPA1

56

9.726

XLON

17/09/2021

10:10:50

00278358900EXPA1

56

9.726

XLON

17/09/2021

10:10:50

00278358901EXPA1

56

9.726

XLON

17/09/2021

10:10:50

00278358902EXPA1

5

9.726

XLON

17/09/2021

10:10:50

00278358903EXPA1

765

9.728

XLON

17/09/2021

10:11:13

00278359008EXPA1

200

9.728

XLON

17/09/2021

10:12:18

00278359357EXPA1

329

9.728

XLON

17/09/2021

10:12:18

00278359359EXPA1

139

9.728

XLON

17/09/2021

10:12:18

00278359360EXPA1

126

9.734

XLON

17/09/2021

10:13:30

00278359572EXPA1

200

9.734

XLON

17/09/2021

10:15:19

00278359841EXPA1

337

9.734

XLON

17/09/2021

10:15:19

00278359842EXPA1

338

9.738

XLON

17/09/2021

10:17:19

00278360222EXPA1

150

9.734

XLON

17/09/2021

10:18:59

00278360476EXPA1

347

9.734

XLON

17/09/2021

10:18:59

00278360481EXPA1

999

9.736

XLON

17/09/2021

10:20:05

00278360687EXPA1

150

9.736

XLON

17/09/2021

10:22:16

00278361144EXPA1

1068

9.734

XLON

17/09/2021

10:22:48

00278361276EXPA1

200

9.736

XLON

17/09/2021

10:22:48

00278361281EXPA1

150

9.736

XLON

17/09/2021

10:22:48

00278361283EXPA1

24

9.736

XLON

17/09/2021

10:22:48

00278361284EXPA1

590

9.728

XLON

17/09/2021

10:23:36

00278361465EXPA1

95

9.722

XLON

17/09/2021

10:25:06

00278361815EXPA1

399

9.722

XLON

17/09/2021

10:25:06

00278361817EXPA1

715

9.724

XLON

17/09/2021

10:25:29

00278361889EXPA1

509

9.724

XLON

17/09/2021

10:26:33

00278362102EXPA1

501

9.730

XLON

17/09/2021

10:28:00

00278362392EXPA1

1449

9.734

XLON

17/09/2021

10:29:21

00278362610EXPA1

837

9.730

XLON

17/09/2021

10:31:28

00278362991EXPA1

40

9.730

XLON

17/09/2021

10:31:28

00278362992EXPA1

327

9.720

XLON

17/09/2021

10:33:23

00278363422EXPA1

1444

9.730

XLON

17/09/2021

10:36:35

00278363859EXPA1

562

9.724

XLON

17/09/2021

10:38:06

00278364169EXPA1

506

9.728

XLON

17/09/2021

10:39:15

00278364493EXPA1

112

9.732

XLON

17/09/2021

10:40:49

00278364719EXPA1

200

9.732

XLON

17/09/2021

10:40:49

00278364724EXPA1

98

9.732

XLON

17/09/2021

10:40:49

00278364725EXPA1

347

9.732

XLON

17/09/2021

10:40:52

00278364729EXPA1

497

9.722

XLON

17/09/2021

10:42:05

00278364981EXPA1

33

9.722

XLON

17/09/2021

10:42:05

00278364982EXPA1

632

9.724

XLON

17/09/2021

10:43:01

00278365156EXPA1

200

9.722

XLON

17/09/2021

10:43:04

00278365171EXPA1

104

9.722

XLON

17/09/2021

10:43:04

00278365172EXPA1

76

9.722

XLON

17/09/2021

10:43:04

00278365173EXPA1

676

9.720

XLON

17/09/2021

10:45:00

00278365515EXPA1

1544

9.730

XLON

17/09/2021

10:46:09

00278365791EXPA1

1220

9.734

XLON

17/09/2021

10:49:09

00278366268EXPA1

634

9.734

XLON

17/09/2021

10:53:04

00278366782EXPA1

210

9.732

XLON

17/09/2021

10:55:58

00278367240EXPA1

842

9.732

XLON

17/09/2021

10:56:05

00278367287EXPA1

588

9.724

XLON

17/09/2021

10:57:01

00278367429EXPA1

323

9.730

XLON

17/09/2021

10:58:19

00278367670EXPA1

163

9.758

XLON

17/09/2021

11:05:43

00278369058EXPA1

200

9.760

XLON

17/09/2021

11:05:43

00278369059EXPA1

150

9.760

XLON

17/09/2021

11:05:43

00278369061EXPA1

131

9.760

XLON

17/09/2021

11:05:43

00278369062EXPA1

174

9.760

XLON

17/09/2021

11:05:43

00278369064EXPA1

423

9.758

XLON

17/09/2021

11:05:45

00278369079EXPA1

600

9.748

XLON

17/09/2021

11:07:15

00278369463EXPA1

343

9.748

XLON

17/09/2021

11:08:52

00278369774EXPA1

1182

9.748

XLON

17/09/2021

11:10:12

00278369940EXPA1

1232

9.746

XLON

17/09/2021

11:12:16

00278370230EXPA1

105

9.740

XLON

17/09/2021

11:14:29

00278370547EXPA1

334

9.740

XLON

17/09/2021

11:14:29

00278370549EXPA1

764

9.742

XLON

17/09/2021

11:16:53

00278370838EXPA1

3

9.742

XLON

17/09/2021

11:18:50

00278371053EXPA1

148

9.742

XLON

17/09/2021

11:19:11

00278371109EXPA1

56

9.742

XLON

17/09/2021

11:19:11

00278371110EXPA1

147

9.742

XLON

17/09/2021

11:19:11

00278371111EXPA1

597

9.742

XLON

17/09/2021

11:19:11

00278371112EXPA1

138

9.742

XLON

17/09/2021

11:19:11

00278371113EXPA1

157

9.750

XLON

17/09/2021

11:21:29

00278371437EXPA1

104

9.750

XLON

17/09/2021

11:21:29

00278371439EXPA1

147

9.750

XLON

17/09/2021

11:22:36

00278371608EXPA1

292

9.750

XLON

17/09/2021

11:22:36

00278371609EXPA1

200

9.750

XLON

17/09/2021

11:24:02

00278371768EXPA1

259

9.750

XLON

17/09/2021

11:24:02

00278371770EXPA1

156

9.750

XLON

17/09/2021

11:24:02

00278371771EXPA1

501

9.750

XLON

17/09/2021

11:25:21

00278372015EXPA1

66

9.748

XLON

17/09/2021

11:27:26

00278372373EXPA1

717

9.748

XLON

17/09/2021

11:27:26

00278372374EXPA1

330

9.748

XLON

17/09/2021

11:28:27

00278372560EXPA1

200

9.752

XLON

17/09/2021

11:29:31

00278372730EXPA1

421

9.752

XLON

17/09/2021

11:29:31

00278372731EXPA1

937

9.752

XLON

17/09/2021

11:29:31

00278372732EXPA1

205

9.758

XLON

17/09/2021

11:31:53

00278373204EXPA1

739

9.758

XLON

17/09/2021

11:32:00

00278373223EXPA1

242

9.758

XLON

17/09/2021

11:32:00

00278373224EXPA1

200

9.760

XLON

17/09/2021

11:33:52

00278373503EXPA1

200

9.764

XLON

17/09/2021

11:34:24

00278373584EXPA1

83

9.764

XLON

17/09/2021

11:34:24

00278373585EXPA1

200

9.764

XLON

17/09/2021

11:34:24

00278373586EXPA1

233

9.764

XLON

17/09/2021

11:34:24

00278373587EXPA1

200

9.764

XLON

17/09/2021

11:34:24

00278373588EXPA1

28

9.764

XLON

17/09/2021

11:34:24

00278373589EXPA1

195

9.764

XLON

17/09/2021

11:34:24

00278373590EXPA1

37

9.758

XLON

17/09/2021

11:35:03

00278373671EXPA1

38

9.758

XLON

17/09/2021

11:35:03

00278373672EXPA1

362

9.758

XLON

17/09/2021

11:35:03

00278373673EXPA1

62

9.758

XLON

17/09/2021

11:35:03

00278373674EXPA1

600

9.774

XLON

17/09/2021

11:37:37

00278373987EXPA1

844

9.774

XLON

17/09/2021

11:37:37

00278373988EXPA1

212

9.764

XLON

17/09/2021

11:39:54

00278374356EXPA1

83

9.764

XLON

17/09/2021

11:39:54

00278374357EXPA1

93

9.764

XLON

17/09/2021

11:39:54

00278374359EXPA1

400

9.764

XLON

17/09/2021

11:40:07

00278374400EXPA1

200

9.766

XLON

17/09/2021

11:41:49

00278374726EXPA1

200

9.766

XLON

17/09/2021

11:41:49

00278374727EXPA1

114

9.766

XLON

17/09/2021

11:42:26

00278374821EXPA1

686

9.766

XLON

17/09/2021

11:43:09

00278374889EXPA1

305

9.766

XLON

17/09/2021

11:43:09

00278374892EXPA1

2

9.764

XLON

17/09/2021

11:46:46

00278375327EXPA1

28

9.766

XLON

17/09/2021

11:47:30

00278375418EXPA1

1151

9.766

XLON

17/09/2021

11:47:30

00278375419EXPA1

711

9.754

XLON

17/09/2021

11:49:06

00278375912EXPA1

15

9.760

XLON

17/09/2021

11:50:51

00278376087EXPA1

12

9.760

XLON

17/09/2021

11:50:51

00278376088EXPA1

12

9.760

XLON

17/09/2021

11:50:51

00278376089EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376090EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376091EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376092EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376094EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376096EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376099EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376101EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376102EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376103EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376104EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376105EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376106EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376107EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376108EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376109EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376110EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376111EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376112EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376113EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376114EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376115EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376116EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376117EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376118EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376119EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376120EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376121EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376122EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376123EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376124EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376125EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376126EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376127EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376128EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376129EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376130EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376131EXPA1

12

9.760

XLON

17/09/2021

11:50:52

00278376132EXPA1

15

9.760

XLON

17/09/2021

11:50:52

00278376133EXPA1

9

9.760

XLON

17/09/2021

11:50:52

00278376134EXPA1

850

9.760

XLON

17/09/2021

11:51:00

00278376138EXPA1

152

9.760

XLON

17/09/2021

11:51:00

00278376139EXPA1

200

9.746

XLON

17/09/2021

11:53:16

00278376541EXPA1

147

9.746

XLON

17/09/2021

11:53:16

00278376546EXPA1

48

9.750

XLON

17/09/2021

11:56:13

00278377013EXPA1

3

9.750

XLON

17/09/2021

11:58:51

00278377347EXPA1

504

9.752

XLON

17/09/2021

11:59:23

00278377421EXPA1

545

9.752

XLON

17/09/2021

11:59:23

00278377423EXPA1

759

9.752

XLON

17/09/2021

12:03:10

00278378051EXPA1

58

9.764

XLON

17/09/2021

12:07:36

00278378618EXPA1

105

9.768

XLON

17/09/2021

12:09:35

00278378909EXPA1

64

9.768

XLON

17/09/2021

12:09:35

00278378910EXPA1

200

9.780

XLON

17/09/2021

12:11:52

00278379278EXPA1

240

9.782

XLON

17/09/2021

12:11:52

00278379280EXPA1

180

9.782

XLON

17/09/2021

12:11:52

00278379282EXPA1

220

9.782

XLON

17/09/2021

12:11:52

00278379284EXPA1

1

9.782

XLON

17/09/2021

12:13:40

00278379500EXPA1

17

9.796

XLON

17/09/2021

12:16:43

00278380210EXPA1

1676

9.798

XLON

17/09/2021

12:16:53

00278380280EXPA1

1621

9.804

XLON

17/09/2021

12:21:43

00278381058EXPA1

67

9.804

XLON

17/09/2021

12:21:43

00278381059EXPA1

540

9.802

XLON

17/09/2021

12:24:42

00278381545EXPA1

136

9.810

XLON

17/09/2021

12:28:38

00278382407EXPA1

108

9.810

XLON

17/09/2021

12:28:52

00278382453EXPA1

160

9.810

XLON

17/09/2021

12:28:52

00278382454EXPA1

549

9.810

XLON

17/09/2021

12:28:52

00278382455EXPA1

200

9.808

XLON

17/09/2021

12:30:33

00278382762EXPA1

209

9.808

XLON

17/09/2021

12:30:33

00278382763EXPA1

132

9.808

XLON

17/09/2021

12:30:33

00278382764EXPA1

215

9.808

XLON

17/09/2021

12:30:33

00278382765EXPA1

200

9.808

XLON

17/09/2021

12:30:33

00278382766EXPA1

68

9.808

XLON

17/09/2021

12:30:33

00278382767EXPA1

200

9.808

XLON

17/09/2021

12:30:33

00278382768EXPA1

20

9.808

XLON

17/09/2021

12:30:33

00278382769EXPA1

80

9.808

XLON

17/09/2021

12:30:33

00278382770EXPA1

211

9.808

XLON

17/09/2021

12:30:33

00278382771EXPA1

344

9.802

XLON

17/09/2021

12:32:58

00278383248EXPA1

698

9.802

XLON

17/09/2021

12:32:58

00278383249EXPA1

1

9.796

XLON

17/09/2021

12:34:44

00278383589EXPA1

120

9.796

XLON

17/09/2021

12:34:44

00278383590EXPA1

6

9.796

XLON

17/09/2021

12:34:44

00278383591EXPA1

1138

9.796

XLON

17/09/2021

12:34:51

00278383604EXPA1

163

9.794

XLON

17/09/2021

12:36:32

00278383891EXPA1

332

9.794

XLON

17/09/2021

12:36:32

00278383892EXPA1

110

9.798

XLON

17/09/2021

12:37:35

00278384102EXPA1

1396

9.798

XLON

17/09/2021

12:37:35

00278384103EXPA1

6

9.786

XLON

17/09/2021

12:39:22

00278384455EXPA1

200

9.788

XLON

17/09/2021

12:39:22

00278384456EXPA1

139

9.788

XLON

17/09/2021

12:39:22

00278384458EXPA1

126

9.788

XLON

17/09/2021

12:39:22

00278384460EXPA1

170

9.784

XLON

17/09/2021

12:40:09

00278384625EXPA1

183

9.784

XLON

17/09/2021

12:40:09

00278384626EXPA1

166

9.784

XLON

17/09/2021

12:40:09

00278384627EXPA1

279

9.784

XLON

17/09/2021

12:40:54

00278384718EXPA1

472

9.784

XLON

17/09/2021

12:40:54

00278384719EXPA1

478

9.780

XLON

17/09/2021

12:41:45

00278384903EXPA1

92

9.780

XLON

17/09/2021

12:41:45

00278384904EXPA1

129

9.782

XLON

17/09/2021

12:43:22

00278385194EXPA1

407

9.782

XLON

17/09/2021

12:43:22

00278385195EXPA1

34

9.788

XLON

17/09/2021

12:46:32

00278385699EXPA1

6

9.790

XLON

17/09/2021

12:46:47

00278385753EXPA1

661

9.790

XLON

17/09/2021

12:46:47

00278385754EXPA1

112

9.790

XLON

17/09/2021

12:47:30

00278385877EXPA1

104

9.790

XLON

17/09/2021

12:47:30

00278385878EXPA1

1000

9.798

XLON

17/09/2021

12:48:29

00278386071EXPA1

632

9.798

XLON

17/09/2021

12:48:29

00278386072EXPA1

190

9.796

XLON

17/09/2021

12:49:40

00278386325EXPA1

200

9.796

XLON

17/09/2021

12:49:40

00278386326EXPA1

458

9.796

XLON

17/09/2021

12:50:09

00278386425EXPA1

103

9.794

XLON

17/09/2021

12:51:18

00278386658EXPA1

190

9.794

XLON

17/09/2021

12:51:18

00278386660EXPA1

919

9.794

XLON

17/09/2021

12:52:21

00278386824EXPA1

229

9.798

XLON

17/09/2021

12:53:21

00278386997EXPA1

1221

9.798

XLON

17/09/2021

12:53:21

00278386998EXPA1

2

9.786

XLON

17/09/2021

12:55:16

00278387372EXPA1

624

9.788

XLON

17/09/2021

12:56:07

00278387514EXPA1

451

9.788

XLON

17/09/2021

12:56:07

00278387515EXPA1

133

9.788

XLON

17/09/2021

12:56:17

00278387543EXPA1

7

9.790

XLON

17/09/2021

12:57:35

00278387741EXPA1

7

9.790

XLON

17/09/2021

12:57:35

00278387743EXPA1

150

9.790

XLON

17/09/2021

12:57:37

00278387748EXPA1

161

9.790

XLON

17/09/2021

12:57:37

00278387750EXPA1

859

9.790

XLON

17/09/2021

12:57:37

00278387751EXPA1

99

9.790

XLON

17/09/2021

12:57:37

00278387752EXPA1

613

9.788

XLON

17/09/2021

12:58:37

00278387905EXPA1

56

9.794

XLON

17/09/2021

13:00:10

00278388264EXPA1

4

9.794

XLON

17/09/2021

13:00:10

00278388265EXPA1

1220

9.794

XLON

17/09/2021

13:00:11

00278388269EXPA1

800

9.802

XLON

17/09/2021

13:01:45

00278388666EXPA1

545

9.802

XLON

17/09/2021

13:01:45

00278388667EXPA1

99

9.816

XLON

17/09/2021

13:03:13

00278388968EXPA1

1198

9.816

XLON

17/09/2021

13:03:13

00278388969EXPA1

202

9.816

XLON

17/09/2021

13:03:13

00278388970EXPA1

200

9.804

XLON

17/09/2021

13:04:40

00278389294EXPA1

200

9.804

XLON

17/09/2021

13:04:55

00278389382EXPA1

202

9.804

XLON

17/09/2021

13:04:55

00278389384EXPA1

557

9.802

XLON

17/09/2021

13:05:01

00278389433EXPA1

3

9.802

XLON

17/09/2021

13:06:22

00278389743EXPA1

161

9.802

XLON

17/09/2021

13:06:22

00278389744EXPA1

769

9.802

XLON

17/09/2021

13:06:24

00278389762EXPA1

13

9.796

XLON

17/09/2021

13:08:04

00278390129EXPA1

148

9.796

XLON

17/09/2021

13:08:04

00278390131EXPA1

200

9.794

XLON

17/09/2021

13:08:33

00278390248EXPA1

200

9.790

XLON

17/09/2021

13:09:07

00278390348EXPA1

458

9.788

XLON

17/09/2021

13:09:26

00278390422EXPA1

196

9.790

XLON

17/09/2021

13:10:16

00278390576EXPA1

815

9.790

XLON

17/09/2021

13:10:16

00278390577EXPA1

180

9.788

XLON

17/09/2021

13:11:47

00278390875EXPA1

321

9.788

XLON

17/09/2021

13:11:47

00278390877EXPA1

97

9.788

XLON

17/09/2021

13:11:49

00278390878EXPA1

334

9.788

XLON

17/09/2021

13:11:49

00278390879EXPA1

97

9.788

XLON

17/09/2021

13:11:49

00278390880EXPA1

230

9.792

XLON

17/09/2021

13:13:16

00278391229EXPA1

291

9.792

XLON

17/09/2021

13:13:16

00278391230EXPA1

394

9.792

XLON

17/09/2021

13:13:16

00278391231EXPA1

2

9.792

XLON

17/09/2021

13:16:44

00278392053EXPA1

200

9.792

XLON

17/09/2021

13:16:49

00278392063EXPA1

921

9.792

XLON

17/09/2021

13:16:49

00278392064EXPA1

200

9.792

XLON

17/09/2021

13:18:28

00278392452EXPA1

120

9.792

XLON

17/09/2021

13:18:28

00278392453EXPA1

130

9.792

XLON

17/09/2021

13:18:28

00278392454EXPA1

701

9.792

XLON

17/09/2021

13:18:28

00278392456EXPA1

565

9.788

XLON

17/09/2021

13:21:11

00278393144EXPA1

65

9.796

XLON

17/09/2021

13:22:18

00278393388EXPA1

1080

9.796

XLON

17/09/2021

13:22:18

00278393389EXPA1

1383

9.796

XLON

17/09/2021

13:25:01

00278394051EXPA1

1719

9.800

XLON

17/09/2021

13:25:40

00278394175EXPA1

191

9.796

XLON

17/09/2021

13:27:01

00278394441EXPA1

164

9.796

XLON

17/09/2021

13:27:01

00278394442EXPA1

180

9.796

XLON

17/09/2021

13:27:01

00278394444EXPA1

257

9.794

XLON

17/09/2021

13:27:38

00278394676EXPA1

271

9.794

XLON

17/09/2021

13:27:38

00278394678EXPA1

111

9.794

XLON

17/09/2021

13:27:38

00278394679EXPA1

166

9.794

XLON

17/09/2021

13:27:38

00278394682EXPA1

36

9.788

XLON

17/09/2021

13:28:27

00278394994EXPA1

482

9.788

XLON

17/09/2021

13:28:27

00278394995EXPA1

4

9.792

XLON

17/09/2021

13:29:34

00278395209EXPA1

981

9.794

XLON

17/09/2021

13:29:45

00278395253EXPA1

45

9.798

XLON

17/09/2021

13:30:42

00278395817EXPA1

656

9.798

XLON

17/09/2021

13:30:42

00278395818EXPA1

373

9.798

XLON

17/09/2021

13:30:44

00278395832EXPA1

512

9.796

XLON

17/09/2021

13:31:16

00278396028EXPA1

122

9.796

XLON

17/09/2021

13:31:16

00278396029EXPA1

150

9.810

XLON

17/09/2021

13:32:11

00278396374EXPA1

200

9.810

XLON

17/09/2021

13:32:11

00278396375EXPA1

200

9.810

XLON

17/09/2021

13:32:11

00278396376EXPA1

1423

9.810

XLON

17/09/2021

13:32:11

00278396377EXPA1

150

9.800

XLON

17/09/2021

13:33:37

00278396937EXPA1

174

9.800

XLON

17/09/2021

13:33:37

00278396941EXPA1

250

9.800

XLON

17/09/2021

13:33:46

00278397010EXPA1

59

9.800

XLON

17/09/2021

13:33:46

00278397011EXPA1

200

9.806

XLON

17/09/2021

13:33:53

00278397044EXPA1

150

9.806

XLON

17/09/2021

13:33:53

00278397046EXPA1

255

9.806

XLON

17/09/2021

13:33:53

00278397048EXPA1

193

9.806

XLON

17/09/2021

13:33:53

00278397051EXPA1

12

9.812

XLON

17/09/2021

13:34:38

00278397326EXPA1

149

9.812

XLON

17/09/2021

13:34:38

00278397327EXPA1

68

9.812

XLON

17/09/2021

13:34:38

00278397328EXPA1

918

9.812

XLON

17/09/2021

13:34:38

00278397329EXPA1

1

9.812

XLON

17/09/2021

13:34:38

00278397330EXPA1

549

9.806

XLON

17/09/2021

13:35:15

00278397568EXPA1

546

9.806

XLON

17/09/2021

13:35:35

00278397672EXPA1

224

9.808

XLON

17/09/2021

13:36:16

00278397901EXPA1

418

9.808

XLON

17/09/2021

13:36:16

00278397902EXPA1

1208

9.808

XLON

17/09/2021

13:37:09

00278398204EXPA1

200

9.802

XLON

17/09/2021

13:37:55

00278398464EXPA1

174

9.802

XLON

17/09/2021

13:37:55

00278398466EXPA1

170

9.802

XLON

17/09/2021

13:37:55

00278398467EXPA1

200

9.802

XLON

17/09/2021

13:38:22

00278398635EXPA1

1327

9.804

XLON

17/09/2021

13:38:23

00278398643EXPA1

775

9.808

XLON

17/09/2021

13:39:29

00278399091EXPA1

338

9.808

XLON

17/09/2021

13:39:29

00278399092EXPA1

230

9.812

XLON

17/09/2021

13:40:35

00278399478EXPA1

196

9.812

XLON

17/09/2021

13:40:35

00278399480EXPA1

188

9.814

XLON

17/09/2021

13:40:56

00278399612EXPA1

1031

9.814

XLON

17/09/2021

13:40:56

00278399613EXPA1

310

9.810

XLON

17/09/2021

13:41:47

00278399936EXPA1

200

9.814

XLON

17/09/2021

13:42:04

00278400089EXPA1

257

9.814

XLON

17/09/2021

13:42:04

00278400090EXPA1

25

9.814

XLON

17/09/2021

13:42:04

00278400092EXPA1

138

9.814

XLON

17/09/2021

13:42:05

00278400094EXPA1

152

9.814

XLON

17/09/2021

13:42:05

00278400095EXPA1

138

9.814

XLON

17/09/2021

13:42:05

00278400096EXPA1

200

9.806

XLON

17/09/2021

13:42:47

00278400375EXPA1

126

9.806

XLON

17/09/2021

13:42:47

00278400378EXPA1

201

9.806

XLON

17/09/2021

13:43:36

00278400740EXPA1

121

9.806

XLON

17/09/2021

13:43:36

00278400741EXPA1

68

9.806

XLON

17/09/2021

13:43:36

00278400742EXPA1

478

9.806

XLON

17/09/2021

13:43:36

00278400743EXPA1

93

9.806

XLON

17/09/2021

13:43:36

00278400744EXPA1

216

9.806

XLON

17/09/2021

13:43:36

00278400745EXPA1

17

9.806

XLON

17/09/2021

13:43:36

00278400746EXPA1

180

9.806

XLON

17/09/2021

13:44:25

00278401039EXPA1

150

9.806

XLON

17/09/2021

13:44:25

00278401040EXPA1

147

9.806

XLON

17/09/2021

13:44:25

00278401041EXPA1

169

9.806

XLON

17/09/2021

13:44:31

00278401091EXPA1

200

9.806

XLON

17/09/2021

13:44:31

00278401092EXPA1

261

9.806

XLON

17/09/2021

13:44:31

00278401093EXPA1

998

9.808

XLON

17/09/2021

13:45:13

00278401361EXPA1

1271

9.806

XLON

17/09/2021

13:46:32

00278401864EXPA1

557

9.798

XLON

17/09/2021

13:46:57

00278402062EXPA1

302

9.796

XLON

17/09/2021

13:47:27

00278402222EXPA1

862

9.794

XLON

17/09/2021

13:48:19

00278402627EXPA1

624

9.790

XLON

17/09/2021

13:48:44

00278402751EXPA1

200

9.788

XLON

17/09/2021

13:49:40

00278403147EXPA1

1

9.786

XLON

17/09/2021

13:50:46

00278403504EXPA1

339

9.786

XLON

17/09/2021

13:50:46

00278403505EXPA1

10

9.786

XLON

17/09/2021

13:50:54

00278403539EXPA1

133

9.786

XLON

17/09/2021

13:50:54

00278403541EXPA1

116

9.786

XLON

17/09/2021

13:50:54

00278403542EXPA1

110

9.786

XLON

17/09/2021

13:50:54

00278403543EXPA1

28

9.786

XLON

17/09/2021

13:50:54

00278403544EXPA1

895

9.792

XLON

17/09/2021

13:51:49

00278403878EXPA1

194

9.792

XLON

17/09/2021

13:51:49

00278403879EXPA1

378

9.792

XLON

17/09/2021

13:51:49

00278403880EXPA1

1

9.798

XLON

17/09/2021

13:52:36

00278404263EXPA1

11

9.798

XLON

17/09/2021

13:52:36

00278404264EXPA1

878

9.798

XLON

17/09/2021

13:52:43

00278404280EXPA1

31

9.798

XLON

17/09/2021

13:52:43

00278404282EXPA1

623

9.792

XLON

17/09/2021

13:53:23

00278404450EXPA1

652

9.786

XLON

17/09/2021

13:54:08

00278404848EXPA1

596

9.778

XLON

17/09/2021

13:54:29

00278405042EXPA1

615

9.772

XLON

17/09/2021

13:55:04

00278405473EXPA1

482

9.760

XLON

17/09/2021

13:55:30

00278405893EXPA1

185

9.764

XLON

17/09/2021

13:56:10

00278406188EXPA1

809

9.764

XLON

17/09/2021

13:56:10

00278406190EXPA1

466

9.758

XLON

17/09/2021

13:56:39

00278406330EXPA1

997

9.758

XLON

17/09/2021

13:57:34

00278406697EXPA1

200

9.758

XLON

17/09/2021

13:58:40

00278407089EXPA1

190

9.758

XLON

17/09/2021

13:58:40

00278407091EXPA1

159

9.758

XLON

17/09/2021

13:58:40

00278407092EXPA1

815

9.758

XLON

17/09/2021

13:58:40

00278407093EXPA1

8

9.758

XLON

17/09/2021

13:58:40

00278407095EXPA1

1441

9.756

XLON

17/09/2021

14:00:42

00278408004EXPA1

251

9.768

XLON

17/09/2021

14:01:39

00278408233EXPA1

108

9.768

XLON

17/09/2021

14:01:39

00278408234EXPA1

174

9.768

XLON

17/09/2021

14:01:39

00278408235EXPA1

555

9.768

XLON

17/09/2021

14:01:41

00278408239EXPA1

131

9.768

XLON

17/09/2021

14:01:41

00278408240EXPA1

547

9.762

XLON

17/09/2021

14:02:25

00278408545EXPA1

200

9.760

XLON

17/09/2021

14:02:46

00278408678EXPA1

193

9.760

XLON

17/09/2021

14:02:46

00278408679EXPA1

600

9.760

XLON

17/09/2021

14:02:57

00278408712EXPA1

129

9.760

XLON

17/09/2021

14:02:57

00278408713EXPA1

1125

9.762

XLON

17/09/2021

14:03:31

00278408919EXPA1

34

9.770

XLON

17/09/2021

14:05:00

00278409497EXPA1

1648

9.770

XLON

17/09/2021

14:05:00

00278409499EXPA1

482

9.760

XLON

17/09/2021

14:05:34

00278409783EXPA1

200

9.758

XLON

17/09/2021

14:06:08

00278410048EXPA1

945

9.758

XLON

17/09/2021

14:06:08

00278410049EXPA1

1149

9.758

XLON

17/09/2021

14:07:06

00278410415EXPA1

659

9.772

XLON

17/09/2021

14:07:58

00278410773EXPA1

50

9.774

XLON

17/09/2021

14:08:24

00278410947EXPA1

1071

9.774

XLON

17/09/2021

14:08:28

00278410970EXPA1

501

9.774

XLON

17/09/2021

14:09:20

00278411310EXPA1

207

9.768

XLON

17/09/2021

14:10:04

00278411525EXPA1

1012

9.768

XLON

17/09/2021

14:10:04

00278411527EXPA1

200

9.760

XLON

17/09/2021

14:11:10

00278412117EXPA1

1000

9.762

XLON

17/09/2021

14:11:10

00278412118EXPA1

161

9.762

XLON

17/09/2021

14:11:10

00278412119EXPA1

177

9.762

XLON

17/09/2021

14:11:10

00278412120EXPA1

12

9.762

XLON

17/09/2021

14:11:10

00278412121EXPA1

3

9.760

XLON

17/09/2021

14:12:21

00278412552EXPA1

319

9.760

XLON

17/09/2021

14:12:21

00278412555EXPA1

200

9.760

XLON

17/09/2021

14:12:21

00278412556EXPA1

529

9.760

XLON

17/09/2021

14:12:28

00278412598EXPA1

174

9.758

XLON

17/09/2021

14:13:13

00278412821EXPA1

753

9.758

XLON

17/09/2021

14:13:13

00278412823EXPA1

165

9.758

XLON

17/09/2021

14:13:13

00278412824EXPA1

1016

9.754

XLON

17/09/2021

14:14:08

00278413081EXPA1

949

9.754

XLON

17/09/2021

14:15:17

00278413617EXPA1

238

9.754

XLON

17/09/2021

14:15:17

00278413618EXPA1

178

9.750

XLON

17/09/2021

14:16:31

00278414159EXPA1

1383

9.750

XLON

17/09/2021

14:16:31

00278414160EXPA1

513

9.752

XLON

17/09/2021

14:17:31

00278414537EXPA1

653

9.752

XLON

17/09/2021

14:17:31

00278414538EXPA1

833

9.756

XLON

17/09/2021

14:18:04

00278414807EXPA1

347

9.756

XLON

17/09/2021

14:18:04

00278414808EXPA1

4

9.756

XLON

17/09/2021

14:18:04

00278414809EXPA1

1000

9.756

XLON

17/09/2021

14:18:51

00278415148EXPA1

53

9.756

XLON

17/09/2021

14:18:51

00278415149EXPA1

860

9.764

XLON

17/09/2021

14:19:58

00278415569EXPA1

595

9.764

XLON

17/09/2021

14:19:58

00278415570EXPA1

655

9.756

XLON

17/09/2021

14:20:32

00278415789EXPA1

200

9.758

XLON

17/09/2021

14:21:08

00278415999EXPA1

200

9.758

XLON

17/09/2021

14:21:08

00278416000EXPA1

889

9.758

XLON

17/09/2021

14:21:32

00278416123EXPA1

200

9.758

XLON

17/09/2021

14:22:17

00278416365EXPA1

177

9.758

XLON

17/09/2021

14:23:13

00278416835EXPA1

172

9.760

XLON

17/09/2021

14:23:13

00278416836EXPA1

160

9.760

XLON

17/09/2021

14:23:13

00278416838EXPA1

155

9.760

XLON

17/09/2021

14:23:13

00278416839EXPA1

219

9.760

XLON

17/09/2021

14:23:13

00278416841EXPA1

521

9.754

XLON

17/09/2021

14:23:33

00278416965EXPA1

46

9.750

XLON

17/09/2021

14:24:07

00278417176EXPA1

427

9.750

XLON

17/09/2021

14:24:07

00278417191EXPA1

63

9.750

XLON

17/09/2021

14:24:07

00278417222EXPA1

1159

9.744

XLON

17/09/2021

14:24:55

00278417667EXPA1

827

9.742

XLON

17/09/2021

14:26:02

00278418583EXPA1

253

9.742

XLON

17/09/2021

14:26:02

00278418584EXPA1

68

9.738

XLON

17/09/2021

14:26:50

00278418920EXPA1

123

9.738

XLON

17/09/2021

14:26:50

00278418921EXPA1

121

9.738

XLON

17/09/2021

14:26:50

00278418922EXPA1

1000

9.740

XLON

17/09/2021

14:27:09

00278419045EXPA1

296

9.740

XLON

17/09/2021

14:27:09

00278419046EXPA1

348

9.730

XLON

17/09/2021

14:28:02

00278419490EXPA1

633

9.730

XLON

17/09/2021

14:28:15

00278419568EXPA1

598

9.728

XLON

17/09/2021

14:28:35

00278419696EXPA1

387

9.734

XLON

17/09/2021

14:28:57

00278419821EXPA1

81

9.734

XLON

17/09/2021

14:28:57

00278419822EXPA1

633

9.736

XLON

17/09/2021

14:29:14

00278419937EXPA1

200

9.732

XLON

17/09/2021

14:29:58

00278420251EXPA1

554

9.722

XLON

17/09/2021

14:31:00

00278420787EXPA1

200

9.720

XLON

17/09/2021

14:31:13

00278420937EXPA1

65

9.720

XLON

17/09/2021

14:31:13

00278420938EXPA1

4

9.722

XLON

17/09/2021

14:31:38

00278421121EXPA1

200

9.724

XLON

17/09/2021

14:31:39

00278421129EXPA1

1167

9.724

XLON

17/09/2021

14:31:39

00278421130EXPA1

182

9.720

XLON

17/09/2021

14:32:28

00278421425EXPA1

1485

9.720

XLON

17/09/2021

14:32:42

00278421560EXPA1

176

9.716

XLON

17/09/2021

14:33:16

00278421773EXPA1

200

9.716

XLON

17/09/2021

14:33:16

00278421774EXPA1

200

9.724

XLON

17/09/2021

14:33:54

00278422011EXPA1

125

9.724

XLON

17/09/2021

14:33:54

00278422012EXPA1

68

9.724

XLON

17/09/2021

14:33:54

00278422013EXPA1

573

9.722

XLON

17/09/2021

14:34:07

00278422088EXPA1

77

9.718

XLON

17/09/2021

14:34:38

00278422315EXPA1

1711

9.718

XLON

17/09/2021

14:34:38

00278422316EXPA1

546

9.714

XLON

17/09/2021

14:35:20

00278422611EXPA1

215

9.714

XLON

17/09/2021

14:35:47

00278422740EXPA1

151

9.714

XLON

17/09/2021

14:35:47

00278422741EXPA1

120

9.714

XLON

17/09/2021

14:35:47

00278422742EXPA1

753

9.714

XLON

17/09/2021

14:35:47

00278422743EXPA1

132

9.710

XLON

17/09/2021

14:36:48

00278423089EXPA1

213

9.710

XLON

17/09/2021

14:36:48

00278423090EXPA1

142

9.710

XLON

17/09/2021

14:36:48

00278423091EXPA1

559

9.702

XLON

17/09/2021

14:37:04

00278423201EXPA1

200

9.706

XLON

17/09/2021

14:37:39

00278423509EXPA1

200

9.706

XLON

17/09/2021

14:37:39

00278423510EXPA1

200

9.706

XLON

17/09/2021

14:37:39

00278423511EXPA1

200

9.706

XLON

17/09/2021

14:37:39

00278423512EXPA1

82

9.712

XLON

17/09/2021

14:38:39

00278423853EXPA1

469

9.712

XLON

17/09/2021

14:38:39

00278423854EXPA1

870

9.712

XLON

17/09/2021

14:38:39

00278423855EXPA1

321

9.712

XLON

17/09/2021

14:39:20

00278424151EXPA1

200

9.712

XLON

17/09/2021

14:39:30

00278424197EXPA1

260

9.712

XLON

17/09/2021

14:39:30

00278424198EXPA1

139

9.712

XLON

17/09/2021

14:39:30

00278424200EXPA1

614

9.712

XLON

17/09/2021

14:39:30

00278424201EXPA1

517

9.706

XLON

17/09/2021

14:40:01

00278424446EXPA1

200

9.704

XLON

17/09/2021

14:40:38

00278424798EXPA1

131

9.704

XLON

17/09/2021

14:40:38

00278424799EXPA1

72

9.704

XLON

17/09/2021

14:40:47

00278424875EXPA1

133

9.704

XLON

17/09/2021

14:40:47

00278424876EXPA1

167

9.704

XLON

17/09/2021

14:40:47

00278424877EXPA1

74

9.704

XLON

17/09/2021

14:40:47

00278424878EXPA1

68

9.704

XLON

17/09/2021

14:40:47

00278424879EXPA1

1612

9.696

XLON

17/09/2021

14:41:25

00278425051EXPA1

665

9.692

XLON

17/09/2021

14:42:28

00278425648EXPA1

850

9.692

XLON

17/09/2021

14:42:28

00278425650EXPA1

238

9.692

XLON

17/09/2021

14:42:28

00278425652EXPA1

6

9.696

XLON

17/09/2021

14:43:17

00278426126EXPA1

335

9.696

XLON

17/09/2021

14:43:20

00278426162EXPA1

178

9.696

XLON

17/09/2021

14:43:20

00278426163EXPA1

410

9.696

XLON

17/09/2021

14:43:20

00278426164EXPA1

489

9.696

XLON

17/09/2021

14:43:29

00278426226EXPA1

117

9.696

XLON

17/09/2021

14:44:17

00278426535EXPA1

1063

9.696

XLON

17/09/2021

14:44:17

00278426537EXPA1

2

9.694

XLON

17/09/2021

14:44:57

00278426789EXPA1

37

9.694

XLON

17/09/2021

14:44:57

00278426790EXPA1

133

9.694

XLON

17/09/2021

14:44:57

00278426791EXPA1

7

9.694

XLON

17/09/2021

14:44:57

00278426792EXPA1

186

9.694

XLON

17/09/2021

14:44:57

00278426793EXPA1

1000

9.692

XLON

17/09/2021

14:45:17

00278427016EXPA1

494

9.692

XLON

17/09/2021

14:45:17

00278427017EXPA1

420

9.688

XLON

17/09/2021

14:46:03

00278427376EXPA1

42

9.692

XLON

17/09/2021

14:46:44

00278427863EXPA1

132

9.692

XLON

17/09/2021

14:46:44

00278427864EXPA1

72

9.692

XLON

17/09/2021

14:46:44

00278427865EXPA1

1285

9.692

XLON

17/09/2021

14:46:45

00278427899EXPA1

297

9.688

XLON

17/09/2021

14:47:41

00278428446EXPA1

7

9.688

XLON

17/09/2021

14:47:41

00278428447EXPA1

1

9.698

XLON

17/09/2021

14:49:11

00278429082EXPA1

8

9.698

XLON

17/09/2021

14:49:11

00278429083EXPA1

1

9.698

XLON

17/09/2021

14:49:11

00278429085EXPA1

5

9.698

XLON

17/09/2021

14:49:11

00278429088EXPA1

2

9.698

XLON

17/09/2021

14:49:11

00278429089EXPA1

3

9.698

XLON

17/09/2021

14:49:11

00278429090EXPA1

876

9.698

XLON

17/09/2021

14:49:11

00278429092EXPA1

127

9.698

XLON

17/09/2021

14:49:11

00278429093EXPA1

650

9.698

XLON

17/09/2021

14:49:11

00278429094EXPA1

923

9.698

XLON

17/09/2021

14:49:12

00278429105EXPA1

200

9.698

XLON

17/09/2021

14:49:17

00278429144EXPA1

119

9.698

XLON

17/09/2021

14:49:17

00278429145EXPA1

81

9.698

XLON

17/09/2021

14:49:17

00278429146EXPA1

343

9.698

XLON

17/09/2021

14:49:17

00278429147EXPA1

200

9.698

XLON

17/09/2021

14:49:17

00278429148EXPA1

1579

9.698

XLON

17/09/2021

14:50:01

00278429391EXPA1

479

9.694

XLON

17/09/2021

14:50:45

00278429898EXPA1

482

9.692

XLON

17/09/2021

14:51:01

00278430068EXPA1

770

9.698

XLON

17/09/2021

14:51:37

00278430423EXPA1

600

9.698

XLON

17/09/2021

14:51:37

00278430429EXPA1

1290

9.700

XLON

17/09/2021

14:52:22

00278430874EXPA1

591

9.692

XLON

17/09/2021

14:52:52

00278431077EXPA1

561

9.690

XLON

17/09/2021

14:53:15

00278431300EXPA1

96

9.696

XLON

17/09/2021

14:53:54

00278431678EXPA1

150

9.696

XLON

17/09/2021

14:53:54

00278431679EXPA1

1206

9.696

XLON

17/09/2021

14:53:54

00278431689EXPA1

62

9.692

XLON

17/09/2021

14:55:18

00278432433EXPA1

691

9.692

XLON

17/09/2021

14:55:18

00278432434EXPA1

532

9.692

XLON

17/09/2021

14:55:18

00278432435EXPA1

597

9.692

XLON

17/09/2021

14:55:18

00278432436EXPA1

339

9.692

XLON

17/09/2021

14:55:18

00278432437EXPA1

240

9.690

XLON

17/09/2021

14:56:05

00278432814EXPA1

260

9.690

XLON

17/09/2021

14:56:05

00278432815EXPA1

168

9.690

XLON

17/09/2021

14:56:05

00278432816EXPA1

320

9.690

XLON

17/09/2021

14:56:25

00278432951EXPA1

533

9.690

XLON

17/09/2021

14:56:41

00278433082EXPA1

907

9.690

XLON

17/09/2021

14:56:41

00278433083EXPA1

105

9.690

XLON

17/09/2021

14:57:53

00278433592EXPA1

238

9.690

XLON

17/09/2021

14:57:56

00278433605EXPA1

147

9.690

XLON

17/09/2021

14:57:56

00278433606EXPA1

44

9.690

XLON

17/09/2021

14:58:07

00278433713EXPA1

1520

9.690

XLON

17/09/2021

14:58:07

00278433714EXPA1

729

9.688

XLON

17/09/2021

14:59:01

00278434154EXPA1

1286

9.688

XLON

17/09/2021

14:59:01

00278434155EXPA1

1467

9.688

XLON

17/09/2021

15:00:00

00278434787EXPA1

200

9.672

XLON

17/09/2021

15:00:54

00278435260EXPA1

1398

9.672

XLON

17/09/2021

15:00:54

00278435266EXPA1

269

9.670

XLON

17/09/2021

15:01:45

00278435670EXPA1

288

9.670

XLON

17/09/2021

15:01:50

00278435691EXPA1

79

9.670

XLON

17/09/2021

15:01:50

00278435694EXPA1

1108

9.670

XLON

17/09/2021

15:01:50

00278435696EXPA1

195

9.664

XLON

17/09/2021

15:02:34

00278436065EXPA1

705

9.664

XLON

17/09/2021

15:02:34

00278436067EXPA1

259

9.664

XLON

17/09/2021

15:02:34

00278436068EXPA1

333

9.664

XLON

17/09/2021

15:02:34

00278436069EXPA1

6

9.664

XLON

17/09/2021

15:02:34

00278436070EXPA1

181

9.666

XLON

17/09/2021

15:03:14

00278436375EXPA1

1528

9.666

XLON

17/09/2021

15:03:30

00278436480EXPA1

575

9.658

XLON

17/09/2021

15:04:10

00278436697EXPA1

1600

9.664

XLON

17/09/2021

15:04:35

00278436867EXPA1

353

9.662

XLON

17/09/2021

15:05:05

00278437150EXPA1

612

9.662

XLON

17/09/2021

15:05:05

00278437151EXPA1

165

9.662

XLON

17/09/2021

15:05:05

00278437152EXPA1

120

9.662

XLON

17/09/2021

15:05:12

00278437225EXPA1

4

9.662

XLON

17/09/2021

15:05:14

00278437240EXPA1

100

9.662

XLON

17/09/2021

15:05:14

00278437241EXPA1

100

9.662

XLON

17/09/2021

15:05:14

00278437242EXPA1

2

9.662

XLON

17/09/2021

15:05:14

00278437243EXPA1

3

9.662

XLON

17/09/2021

15:05:14

00278437244EXPA1

73

9.660

XLON

17/09/2021

15:05:19

00278437260EXPA1

100

9.660

XLON

17/09/2021

15:05:19

00278437261EXPA1

100

9.660

XLON

17/09/2021

15:05:19

00278437262EXPA1

181

9.660

XLON

17/09/2021

15:05:19

00278437263EXPA1

366

9.660

XLON

17/09/2021

15:05:19

00278437264EXPA1

100

9.660

XLON

17/09/2021

15:05:24

00278437314EXPA1

100

9.660

XLON

17/09/2021

15:05:24

00278437315EXPA1

97

9.656

XLON

17/09/2021

15:05:28

00278437369EXPA1

524

9.656

XLON

17/09/2021

15:05:29

00278437381EXPA1

200

9.656

XLON

17/09/2021

15:05:29

00278437388EXPA1

150

9.656

XLON

17/09/2021

15:05:29

00278437389EXPA1

181

9.656

XLON

17/09/2021

15:05:29

00278437390EXPA1

100

9.656

XLON

17/09/2021

15:05:29

00278437391EXPA1

100

9.656

XLON

17/09/2021

15:05:29

00278437392EXPA1

132

9.656

XLON

17/09/2021

15:05:29

00278437393EXPA1

302

9.656

XLON

17/09/2021

15:05:29

00278437394EXPA1

100

9.656

XLON

17/09/2021

15:05:29

00278437395EXPA1

200

9.656

XLON

17/09/2021

15:05:34

00278437460EXPA1

100

9.656

XLON

17/09/2021

15:05:34

00278437461EXPA1

100

9.656

XLON

17/09/2021

15:05:34

00278437464EXPA1

150

9.656

XLON

17/09/2021

15:05:34

00278437465EXPA1

181

9.656

XLON

17/09/2021

15:05:45

00278437532EXPA1

150

9.656

XLON

17/09/2021

15:05:45

00278437533EXPA1

1024

9.658

XLON

17/09/2021

15:06:02

00278437689EXPA1

398

9.658

XLON

17/09/2021

15:06:02

00278437690EXPA1

200

9.658

XLON

17/09/2021

15:06:55

00278438242EXPA1

63

9.658

XLON

17/09/2021

15:06:55

00278438243EXPA1

377

9.658

XLON

17/09/2021

15:06:55

00278438244EXPA1

102

9.658

XLON

17/09/2021

15:07:09

00278438361EXPA1

36

9.658

XLON

17/09/2021

15:07:09

00278438363EXPA1

156

9.658

XLON

17/09/2021

15:07:09

00278438366EXPA1

236

9.662

XLON

17/09/2021

15:07:24

00278438460EXPA1

312

9.662

XLON

17/09/2021

15:07:24

00278438463EXPA1

468

9.664

XLON

17/09/2021

15:07:48

00278438630EXPA1

1279

9.664

XLON

17/09/2021

15:07:48

00278438631EXPA1

200

9.662

XLON

17/09/2021

15:07:53

00278438686EXPA1

150

9.662

XLON

17/09/2021

15:07:53

00278438687EXPA1

326

9.662

XLON

17/09/2021

15:07:53

00278438689EXPA1

177

9.662

XLON

17/09/2021

15:07:53

00278438691EXPA1

210

9.662

XLON

17/09/2021

15:07:53

00278438692EXPA1

452

9.660

XLON

17/09/2021

15:08:27

00278438902EXPA1

68

9.660

XLON

17/09/2021

15:08:38

00278438979EXPA1

849

9.672

XLON

17/09/2021

15:09:31

00278439391EXPA1

1658

9.672

XLON

17/09/2021

15:09:31

00278439392EXPA1

1

9.672

XLON

17/09/2021

15:09:39

00278439471EXPA1

97

9.670

XLON

17/09/2021

15:09:48

00278439594EXPA1

1069

9.670

XLON

17/09/2021

15:10:01

00278439732EXPA1

775

9.670

XLON

17/09/2021

15:10:01

00278439733EXPA1

676

9.670

XLON

17/09/2021

15:10:01

00278439734EXPA1

500

9.668

XLON

17/09/2021

15:10:01

00278439735EXPA1

223

9.670

XLON

17/09/2021

15:10:01

00278439736EXPA1

200

9.664

XLON

17/09/2021

15:10:14

00278439919EXPA1

261

9.664

XLON

17/09/2021

15:10:14

00278439922EXPA1

82

9.664

XLON

17/09/2021

15:10:14

00278439925EXPA1

150

9.664

XLON

17/09/2021

15:10:14

00278439927EXPA1

647

9.664

XLON

17/09/2021

15:10:22

00278440007EXPA1

120

9.668

XLON

17/09/2021

15:10:52

00278440229EXPA1

221

9.668

XLON

17/09/2021

15:10:52

00278440230EXPA1

524

9.664

XLON

17/09/2021

15:10:55

00278440258EXPA1

477

9.664

XLON

17/09/2021

15:10:55

00278440259EXPA1

88

9.660

XLON

17/09/2021

15:11:00

00278440376EXPA1

368

9.660

XLON

17/09/2021

15:11:36

00278440717EXPA1

200

9.658

XLON

17/09/2021

15:11:54

00278440840EXPA1

105

9.658

XLON

17/09/2021

15:11:54

00278440841EXPA1

200

9.678

XLON

17/09/2021

15:13:53

00278441964EXPA1

132

9.678

XLON

17/09/2021

15:13:53

00278441965EXPA1

214

9.678

XLON

17/09/2021

15:13:53

00278441966EXPA1

142

9.678

XLON

17/09/2021

15:13:53

00278441967EXPA1

3658

9.678

XLON

17/09/2021

15:14:02

00278442065EXPA1

200

9.678

XLON

17/09/2021

15:14:02

00278442066EXPA1

65

9.678

XLON

17/09/2021

15:14:02

00278442067EXPA1

196

9.678

XLON

17/09/2021

15:14:02

00278442070EXPA1

170

9.678

XLON

17/09/2021

15:14:13

00278442131EXPA1

610

9.680

XLON

17/09/2021

15:14:57

00278442456EXPA1

545

9.680

XLON

17/09/2021

15:14:57

00278442464EXPA1

556

9.680

XLON

17/09/2021

15:15:12

00278442612EXPA1

1082

9.680

XLON

17/09/2021

15:15:12

00278442613EXPA1

79

9.680

XLON

17/09/2021

15:15:12

00278442614EXPA1

2

9.682

XLON

17/09/2021

15:15:15

00278442629EXPA1

483

9.680

XLON

17/09/2021

15:16:00

00278443012EXPA1

916

9.680

XLON

17/09/2021

15:16:02

00278443025EXPA1

851

9.678

XLON

17/09/2021

15:16:02

00278443035EXPA1

200

9.678

XLON

17/09/2021

15:16:50

00278443334EXPA1

184

9.678

XLON

17/09/2021

15:16:50

00278443335EXPA1

142

9.678

XLON

17/09/2021

15:16:50

00278443336EXPA1

5

9.678

XLON

17/09/2021

15:16:53

00278443359EXPA1

174

9.678

XLON

17/09/2021

15:16:56

00278443370EXPA1

153

9.678

XLON

17/09/2021

15:16:56

00278443371EXPA1

200

9.678

XLON

17/09/2021

15:17:00

00278443395EXPA1

153

9.678

XLON

17/09/2021

15:17:00

00278443396EXPA1

153

9.678

XLON

17/09/2021

15:17:05

00278443442EXPA1

524

9.676

XLON

17/09/2021

15:17:10

00278443470EXPA1

250

9.676

XLON

17/09/2021

15:17:24

00278443566EXPA1

146

9.676

XLON

17/09/2021

15:17:24

00278443567EXPA1

200

9.674

XLON

17/09/2021

15:17:45

00278443774EXPA1

148

9.674

XLON

17/09/2021

15:17:45

00278443775EXPA1

68

9.674

XLON

17/09/2021

15:17:45

00278443776EXPA1

1861

9.682

XLON

17/09/2021

15:19:14

00278444570EXPA1

461

9.682

XLON

17/09/2021

15:19:14

00278444571EXPA1

539

9.682

XLON

17/09/2021

15:19:14

00278444572EXPA1

122

9.682

XLON

17/09/2021

15:19:14

00278444573EXPA1

1295

9.682

XLON

17/09/2021

15:19:14

00278444574EXPA1

40

9.682

XLON

17/09/2021

15:19:14

00278444575EXPA1

1505

9.682

XLON

17/09/2021

15:19:14

00278444576EXPA1

64

9.680

XLON

17/09/2021

15:19:45

00278444918EXPA1

153

9.680

XLON

17/09/2021

15:19:45

00278444919EXPA1

64

9.680

XLON

17/09/2021

15:19:45

00278444920EXPA1

222

9.678

XLON

17/09/2021

15:19:53

00278444968EXPA1

210

9.678

XLON

17/09/2021

15:19:53

00278444969EXPA1

1555

9.678

XLON

17/09/2021

15:19:53

00278444971EXPA1

1015

9.678

XLON

17/09/2021

15:19:53

00278444974EXPA1

121

9.678

XLON

17/09/2021

15:19:53

00278444975EXPA1

154

9.678

XLON

17/09/2021

15:19:53

00278444976EXPA1

32

9.678

XLON

17/09/2021

15:19:53

00278444977EXPA1

123

9.678

XLON

17/09/2021

15:19:55

00278445010EXPA1

3414

9.678

XLON

17/09/2021

15:19:55

00278445011EXPA1

806

9.680

XLON

17/09/2021

15:20:51

00278445576EXPA1

624

9.680

XLON

17/09/2021

15:20:51

00278445577EXPA1

2228

9.678

XLON

17/09/2021

15:21:25

00278445874EXPA1

926

9.678

XLON

17/09/2021

15:21:25

00278445875EXPA1

282

9.678

XLON

17/09/2021

15:21:25

00278445876EXPA1

169

9.678

XLON

17/09/2021

15:21:25

00278445877EXPA1

538

9.670

XLON

17/09/2021

15:22:02

00278446139EXPA1

495

9.672

XLON

17/09/2021

15:23:12

00278446794EXPA1

629

9.672

XLON

17/09/2021

15:23:12

00278446795EXPA1

544

9.662

XLON

17/09/2021

15:24:48

00278447652EXPA1

1039

9.662

XLON

17/09/2021

15:24:48

00278447653EXPA1

386

9.658

XLON

17/09/2021

15:27:37

00278448756EXPA1

271

9.658

XLON

17/09/2021

15:27:37

00278448757EXPA1

1843

9.658

XLON

17/09/2021

15:27:38

00278448773EXPA1

664

9.658

XLON

17/09/2021

15:27:44

00278448814EXPA1

1836

9.658

XLON

17/09/2021

15:27:44

00278448815EXPA1












 

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
 
 
POSDKOBDABKDCCD

Companies

WPP (WPP)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today