Transaction in Own Shares

RNS Number : 5635O
WPP PLC
08 October 2021
 

WPP plc




ISIN: JE00B8KF9B49




08/10/2021










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






The Company announces that on 08/10/2021 it has purchased a total of 337,000 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

233,590

34,311

48,401

20,698

Highest price paid (per ordinary share)

9.916

9.916

9.910

9.902

Lowest price paid (per ordinary share)

9.792

9.808

9.792

9.812

Volume weighted average price paid (per ordinary share)

9.8525

9.8684

9.8510

9.8586












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 1,251,957,235 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 1,181,467,282 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

753

9.904

BATE

08/10/2021

07:04:45

00281041706EXPA1

138

9.904

BATE

08/10/2021

07:04:45

00281041707EXPA1

912

9.904

BATE

08/10/2021

07:04:45

00281041708EXPA1

1000

9.900

BATE

08/10/2021

07:05:35

00281041959EXPA1

79

9.900

BATE

08/10/2021

07:05:35

00281041960EXPA1

664

9.896

BATE

08/10/2021

07:07:04

00281042336EXPA1

940

9.898

BATE

08/10/2021

07:07:55

00281042508EXPA1

138

9.896

BATE

08/10/2021

07:08:32

00281042649EXPA1

637

9.896

BATE

08/10/2021

07:08:32

00281042650EXPA1

1063

9.888

BATE

08/10/2021

07:10:45

00281043036EXPA1

189

9.880

BATE

08/10/2021

07:11:34

00281043250EXPA1

669

9.874

BATE

08/10/2021

07:12:25

00281043408EXPA1

500

9.880

BATE

08/10/2021

07:13:29

00281043628EXPA1

39

9.880

BATE

08/10/2021

07:13:29

00281043629EXPA1

189

9.872

BATE

08/10/2021

07:21:13

00281045414EXPA1

400

9.872

BATE

08/10/2021

07:21:13

00281045416EXPA1

25

9.872

BATE

08/10/2021

07:21:13

00281045417EXPA1

101

9.872

BATE

08/10/2021

07:21:13

00281045418EXPA1

490

9.866

BATE

08/10/2021

07:22:10

00281045688EXPA1

603

9.890

BATE

08/10/2021

07:41:03

00281050680EXPA1

132

9.890

BATE

08/10/2021

07:41:03

00281050682EXPA1

78

9.892

BATE

08/10/2021

07:51:35

00281053400EXPA1

118

9.892

BATE

08/10/2021

07:51:35

00281053402EXPA1

128

9.892

BATE

08/10/2021

07:51:35

00281053405EXPA1

100

9.916

BATE

08/10/2021

08:03:33

00281056892EXPA1

1310

9.916

BATE

08/10/2021

08:03:33

00281056893EXPA1

500

9.916

BATE

08/10/2021

08:03:33

00281056894EXPA1

27

9.916

BATE

08/10/2021

08:03:33

00281056895EXPA1

337

9.910

BATE

08/10/2021

08:07:50

00281058307EXPA1

378

9.908

BATE

08/10/2021

08:15:48

00281060557EXPA1

171

9.888

BATE

08/10/2021

08:28:40

00281063965EXPA1

104

9.900

BATE

08/10/2021

08:46:17

00281068492EXPA1

171

9.900

BATE

08/10/2021

08:46:17

00281068497EXPA1

246

9.898

BATE

08/10/2021

08:54:42

00281071137EXPA1

500

9.846

BATE

08/10/2021

09:20:31

00281078214EXPA1

500

9.846

BATE

08/10/2021

09:20:31

00281078215EXPA1

682

9.846

BATE

08/10/2021

09:20:31

00281078216EXPA1

375

9.862

BATE

08/10/2021

09:52:13

00281085613EXPA1

307

9.888

BATE

08/10/2021

10:21:08

00281092748EXPA1

2

9.872

BATE

08/10/2021

10:25:59

00281093692EXPA1

411

9.874

BATE

08/10/2021

10:26:05

00281093743EXPA1

412

9.874

BATE

08/10/2021

10:26:05

00281093744EXPA1

171

9.886

BATE

08/10/2021

10:34:07

00281095626EXPA1

100

9.886

BATE

08/10/2021

10:34:07

00281095629EXPA1

126

9.878

BATE

08/10/2021

10:44:05

00281097485EXPA1

625

9.870

BATE

08/10/2021

10:50:26

00281098649EXPA1

604

9.866

BATE

08/10/2021

11:01:34

00281101066EXPA1

250

9.870

BATE

08/10/2021

11:05:33

00281102103EXPA1

100

9.870

BATE

08/10/2021

11:05:33

00281102105EXPA1

75

9.868

BATE

08/10/2021

11:05:33

00281102106EXPA1

807

9.860

BATE

08/10/2021

11:21:40

00281105094EXPA1

275

9.838

BATE

08/10/2021

11:58:07

00281111997EXPA1

3

9.838

BATE

08/10/2021

11:58:07

00281111998EXPA1

597

9.838

BATE

08/10/2021

11:58:07

00281112000EXPA1

161

9.810

BATE

08/10/2021

12:55:50

00281126926EXPA1

26

9.810

BATE

08/10/2021

12:55:50

00281126930EXPA1

500

9.860

BATE

08/10/2021

13:01:54

00281128416EXPA1

346

9.860

BATE

08/10/2021

13:01:54

00281128417EXPA1

130

9.862

BATE

08/10/2021

13:10:05

00281130766EXPA1

11

9.862

BATE

08/10/2021

13:10:05

00281130768EXPA1

524

9.862

BATE

08/10/2021

13:10:05

00281130770EXPA1

2

9.862

BATE

08/10/2021

13:18:57

00281133372EXPA1

49

9.858

BATE

08/10/2021

13:19:17

00281133531EXPA1

100

9.860

BATE

08/10/2021

13:19:17

00281133533EXPA1

155

9.860

BATE

08/10/2021

13:19:17

00281133534EXPA1

255

9.856

BATE

08/10/2021

13:22:03

00281134411EXPA1

172

9.844

BATE

08/10/2021

13:27:49

00281136794EXPA1

500

9.844

BATE

08/10/2021

13:27:49

00281136796EXPA1

71

9.844

BATE

08/10/2021

13:27:49

00281136797EXPA1

557

9.840

BATE

08/10/2021

13:30:14

00281137868EXPA1

182

9.868

BATE

08/10/2021

14:09:02

00281155685EXPA1

257

9.860

BATE

08/10/2021

14:11:02

00281156956EXPA1

773

9.860

BATE

08/10/2021

14:11:17

00281157143EXPA1

950

9.860

BATE

08/10/2021

14:11:17

00281157144EXPA1

139

9.854

BATE

08/10/2021

14:12:56

00281157997EXPA1

100

9.854

BATE

08/10/2021

14:13:28

00281158413EXPA1

100

9.856

BATE

08/10/2021

14:13:28

00281158414EXPA1

92

9.856

BATE

08/10/2021

14:13:28

00281158416EXPA1

181

9.854

BATE

08/10/2021

14:17:04

00281160433EXPA1

500

9.854

BATE

08/10/2021

14:17:04

00281160434EXPA1

1328

9.854

BATE

08/10/2021

14:17:04

00281160435EXPA1

248

9.850

BATE

08/10/2021

14:19:15

00281161419EXPA1

689

9.850

BATE

08/10/2021

14:19:16

00281161421EXPA1

110

9.860

BATE

08/10/2021

14:28:37

00281165897EXPA1

19

9.862

BATE

08/10/2021

14:32:50

00281168032EXPA1

71

9.862

BATE

08/10/2021

14:32:50

00281168034EXPA1

62

9.862

BATE

08/10/2021

14:32:50

00281168037EXPA1

15

9.862

BATE

08/10/2021

14:32:50

00281168039EXPA1

24

9.862

BATE

08/10/2021

14:32:50

00281168045EXPA1

21

9.862

BATE

08/10/2021

14:32:50

00281168046EXPA1

24

9.862

BATE

08/10/2021

14:32:50

00281168051EXPA1

21

9.862

BATE

08/10/2021

14:32:50

00281168052EXPA1

24

9.862

BATE

08/10/2021

14:32:50

00281168057EXPA1

3

9.862

BATE

08/10/2021

14:32:50

00281168058EXPA1

106

9.860

BATE

08/10/2021

14:38:08

00281170580EXPA1

100

9.860

BATE

08/10/2021

14:38:08

00281170582EXPA1

210

9.860

BATE

08/10/2021

14:40:05

00281171470EXPA1

209

9.836

BATE

08/10/2021

14:44:02

00281173435EXPA1

69

9.844

BATE

08/10/2021

14:44:59

00281173920EXPA1

14

9.844

BATE

08/10/2021

14:44:59

00281173921EXPA1

44

9.844

BATE

08/10/2021

14:44:59

00281173922EXPA1

258

9.844

BATE

08/10/2021

14:44:59

00281173923EXPA1

80

9.842

BATE

08/10/2021

14:45:15

00281174089EXPA1

79

9.840

BATE

08/10/2021

14:45:15

00281174093EXPA1

100

9.842

BATE

08/10/2021

14:45:15

00281174094EXPA1

258

9.850

BATE

08/10/2021

14:53:36

00281178320EXPA1

100

9.850

BATE

08/10/2021

14:53:36

00281178323EXPA1

120

9.838

BATE

08/10/2021

15:01:09

00281182039EXPA1

129

9.838

BATE

08/10/2021

15:04:47

00281183706EXPA1

308

9.834

BATE

08/10/2021

15:05:29

00281184132EXPA1

2

9.828

BATE

08/10/2021

15:11:20

00281186779EXPA1

100

9.826

BATE

08/10/2021

15:13:04

00281187538EXPA1

474

9.826

BATE

08/10/2021

15:15:00

00281188461EXPA1

267

9.826

BATE

08/10/2021

15:15:01

00281188466EXPA1

12

9.814

BATE

08/10/2021

15:22:06

00281192151EXPA1

100

9.814

BATE

08/10/2021

15:22:06

00281192152EXPA1

351

9.814

BATE

08/10/2021

15:22:21

00281192243EXPA1

12

9.814

BATE

08/10/2021

15:22:21

00281192245EXPA1

7

9.814

BATE

08/10/2021

15:22:21

00281192246EXPA1

45

9.814

BATE

08/10/2021

15:22:21

00281192247EXPA1

12

9.814

BATE

08/10/2021

15:22:21

00281192248EXPA1

20

9.814

BATE

08/10/2021

15:22:21

00281192249EXPA1

11

9.814

BATE

08/10/2021

15:22:22

00281192260EXPA1

27

9.814

BATE

08/10/2021

15:22:22

00281192261EXPA1

20

9.814

BATE

08/10/2021

15:22:22

00281192262EXPA1

5

9.814

BATE

08/10/2021

15:22:22

00281192263EXPA1

12

9.814

BATE

08/10/2021

15:22:22

00281192264EXPA1

29

9.814

BATE

08/10/2021

15:22:22

00281192265EXPA1

154

9.814

BATE

08/10/2021

15:22:22

00281192266EXPA1

293

9.814

BATE

08/10/2021

15:22:22

00281192267EXPA1

246

9.808

BATE

08/10/2021

15:24:29

00281193343EXPA1

82

9.808

BATE

08/10/2021

15:24:39

00281193424EXPA1

22

9.808

BATE

08/10/2021

15:24:39

00281193425EXPA1

71

9.808

BATE

08/10/2021

15:24:39

00281193426EXPA1

10

9.808

BATE

08/10/2021

15:24:39

00281193427EXPA1

305

9.896

CHIX

08/10/2021

07:07:04

00281042335EXPA1

317

9.898

CHIX

08/10/2021

07:09:35

00281042805EXPA1

235

9.880

CHIX

08/10/2021

07:11:34

00281043251EXPA1

70

9.880

CHIX

08/10/2021

07:11:34

00281043252EXPA1

481

9.874

CHIX

08/10/2021

07:12:25

00281043407EXPA1

444

9.880

CHIX

08/10/2021

07:13:29

00281043627EXPA1

168

9.880

CHIX

08/10/2021

07:13:29

00281043630EXPA1

1145

9.888

CHIX

08/10/2021

07:18:57

00281044909EXPA1

492

9.872

CHIX

08/10/2021

07:21:13

00281045415EXPA1

441

9.866

CHIX

08/10/2021

07:22:10

00281045687EXPA1

405

9.862

CHIX

08/10/2021

07:37:16

00281049932EXPA1

692

9.890

CHIX

08/10/2021

07:41:03

00281050679EXPA1

157

9.890

CHIX

08/10/2021

07:41:03

00281050681EXPA1

204

9.880

CHIX

08/10/2021

07:43:18

00281051139EXPA1

199

9.888

CHIX

08/10/2021

07:44:32

00281051456EXPA1

260

9.888

CHIX

08/10/2021

07:44:32

00281051457EXPA1

92

9.890

CHIX

08/10/2021

07:47:56

00281052455EXPA1

353

9.890

CHIX

08/10/2021

07:47:56

00281052456EXPA1

266

9.910

CHIX

08/10/2021

08:01:43

00281056356EXPA1

380

9.910

CHIX

08/10/2021

08:07:50

00281058309EXPA1

298

9.908

CHIX

08/10/2021

08:19:43

00281061533EXPA1

77

9.908

CHIX

08/10/2021

08:19:43

00281061537EXPA1

38

9.888

CHIX

08/10/2021

08:28:40

00281063968EXPA1

406

9.890

CHIX

08/10/2021

08:35:15

00281065766EXPA1

378

9.890

CHIX

08/10/2021

08:35:15

00281065767EXPA1

70

9.868

CHIX

08/10/2021

09:08:11

00281075049EXPA1

78

9.858

CHIX

08/10/2021

09:54:59

00281086359EXPA1

395

9.862

CHIX

08/10/2021

10:00:07

00281087790EXPA1

260

9.858

CHIX

08/10/2021

10:03:09

00281088793EXPA1

200

9.858

CHIX

08/10/2021

10:03:09

00281088794EXPA1

63

9.862

CHIX

08/10/2021

10:08:20

00281090146EXPA1

51

9.862

CHIX

08/10/2021

10:08:20

00281090147EXPA1

400

9.862

CHIX

08/10/2021

10:08:20

00281090148EXPA1

51

9.862

CHIX

08/10/2021

10:08:20

00281090149EXPA1

300

9.862

CHIX

08/10/2021

10:08:20

00281090150EXPA1

77

9.862

CHIX

08/10/2021

10:08:20

00281090151EXPA1

273

9.862

CHIX

08/10/2021

10:08:20

00281090152EXPA1

77

9.862

CHIX

08/10/2021

10:08:20

00281090153EXPA1

200

9.862

CHIX

08/10/2021

10:08:20

00281090154EXPA1

30

9.862

CHIX

08/10/2021

10:08:20

00281090155EXPA1

100

9.876

CHIX

08/10/2021

10:16:20

00281091724EXPA1

200

9.876

CHIX

08/10/2021

10:16:20

00281091726EXPA1

300

9.876

CHIX

08/10/2021

10:16:20

00281091727EXPA1

44

9.886

CHIX

08/10/2021

10:21:08

00281092751EXPA1

189

9.872

CHIX

08/10/2021

10:25:59

00281093693EXPA1

171

9.886

CHIX

08/10/2021

10:34:07

00281095625EXPA1

184

9.886

CHIX

08/10/2021

10:34:07

00281095627EXPA1

89

9.872

CHIX

08/10/2021

10:48:36

00281098292EXPA1

2

9.870

CHIX

08/10/2021

10:52:21

00281099023EXPA1

388

9.868

CHIX

08/10/2021

10:55:29

00281099637EXPA1

200

9.866

CHIX

08/10/2021

11:01:34

00281101067EXPA1

300

9.866

CHIX

08/10/2021

11:01:34

00281101068EXPA1

391

9.866

CHIX

08/10/2021

11:01:34

00281101069EXPA1

280

9.868

CHIX

08/10/2021

11:05:33

00281102107EXPA1

328

9.860

CHIX

08/10/2021

11:25:07

00281105776EXPA1

270

9.854

CHIX

08/10/2021

11:29:33

00281106693EXPA1

200

9.854

CHIX

08/10/2021

11:29:33

00281106694EXPA1

8

9.856

CHIX

08/10/2021

11:29:33

00281106695EXPA1

300

9.856

CHIX

08/10/2021

11:29:33

00281106696EXPA1

400

9.856

CHIX

08/10/2021

11:29:33

00281106697EXPA1

77

9.856

CHIX

08/10/2021

11:29:33

00281106698EXPA1

144

9.856

CHIX

08/10/2021

11:29:33

00281106699EXPA1

360

9.842

CHIX

08/10/2021

11:39:48

00281108754EXPA1

220

9.838

CHIX

08/10/2021

11:48:05

00281110199EXPA1

600

9.838

CHIX

08/10/2021

11:48:05

00281110200EXPA1

394

9.838

CHIX

08/10/2021

11:48:05

00281110201EXPA1

217

9.838

CHIX

08/10/2021

11:48:05

00281110202EXPA1

300

9.832

CHIX

08/10/2021

12:08:53

00281114049EXPA1

4

9.834

CHIX

08/10/2021

12:11:28

00281114509EXPA1

340

9.834

CHIX

08/10/2021

12:11:28

00281114511EXPA1

333

9.842

CHIX

08/10/2021

12:19:23

00281116176EXPA1

805

9.842

CHIX

08/10/2021

12:19:23

00281116177EXPA1

422

9.842

CHIX

08/10/2021

12:19:23

00281116178EXPA1

61

9.826

CHIX

08/10/2021

12:28:22

00281118162EXPA1

310

9.824

CHIX

08/10/2021

12:28:53

00281118272EXPA1

500

9.812

CHIX

08/10/2021

12:32:13

00281119982EXPA1

219

9.812

CHIX

08/10/2021

12:32:13

00281119983EXPA1

500

9.812

CHIX

08/10/2021

12:32:13

00281119984EXPA1

450

9.812

CHIX

08/10/2021

12:32:13

00281119985EXPA1

414

9.798

CHIX

08/10/2021

12:37:55

00281121931EXPA1

368

9.826

CHIX

08/10/2021

12:43:14

00281123288EXPA1

680

9.792

CHIX

08/10/2021

12:52:18

00281125989EXPA1

322

9.866

CHIX

08/10/2021

13:17:30

00281132878EXPA1

96

9.866

CHIX

08/10/2021

13:17:30

00281132880EXPA1

507

9.840

CHIX

08/10/2021

13:30:14

00281137869EXPA1

416

9.840

CHIX

08/10/2021

13:30:14

00281137870EXPA1

371

9.848

CHIX

08/10/2021

13:31:24

00281138727EXPA1

4

9.850

CHIX

08/10/2021

13:32:19

00281139203EXPA1

86

9.850

CHIX

08/10/2021

13:32:20

00281139207EXPA1

87

9.850

CHIX

08/10/2021

13:32:20

00281139208EXPA1

79

9.850

CHIX

08/10/2021

13:32:20

00281139210EXPA1

344

9.850

CHIX

08/10/2021

13:32:20

00281139211EXPA1

249

9.850

CHIX

08/10/2021

13:32:20

00281139212EXPA1

12

9.850

CHIX

08/10/2021

13:32:20

00281139213EXPA1

276

9.850

CHIX

08/10/2021

13:32:20

00281139214EXPA1

2

9.838

CHIX

08/10/2021

13:33:42

00281139929EXPA1

307

9.830

CHIX

08/10/2021

13:34:49

00281140637EXPA1

389

9.834

CHIX

08/10/2021

13:35:56

00281141228EXPA1

429

9.826

CHIX

08/10/2021

13:37:47

00281142094EXPA1

52

9.834

CHIX

08/10/2021

13:39:10

00281142750EXPA1

378

9.834

CHIX

08/10/2021

13:39:10

00281142755EXPA1

347

9.840

CHIX

08/10/2021

13:43:13

00281144556EXPA1

363

9.840

CHIX

08/10/2021

13:45:21

00281145475EXPA1

57

9.832

CHIX

08/10/2021

13:48:52

00281146770EXPA1

67

9.832

CHIX

08/10/2021

13:48:52

00281146771EXPA1

500

9.832

CHIX

08/10/2021

13:48:52

00281146773EXPA1

845

9.832

CHIX

08/10/2021

13:48:52

00281146774EXPA1

882

9.838

CHIX

08/10/2021

13:50:00

00281147608EXPA1

394

9.838

CHIX

08/10/2021

13:52:30

00281148642EXPA1

54

9.838

CHIX

08/10/2021

13:52:30

00281148643EXPA1

6

9.838

CHIX

08/10/2021

13:54:52

00281149556EXPA1

45

9.842

CHIX

08/10/2021

14:00:49

00281151711EXPA1

100

9.842

CHIX

08/10/2021

14:00:49

00281151712EXPA1

53

9.842

CHIX

08/10/2021

14:00:49

00281151713EXPA1

400

9.842

CHIX

08/10/2021

14:00:49

00281151714EXPA1

422

9.842

CHIX

08/10/2021

14:00:49

00281151715EXPA1

192

9.856

CHIX

08/10/2021

14:03:02

00281152698EXPA1

438

9.856

CHIX

08/10/2021

14:03:24

00281152917EXPA1

220

9.850

CHIX

08/10/2021

14:03:42

00281153086EXPA1

242

9.850

CHIX

08/10/2021

14:03:42

00281153089EXPA1

180

9.850

CHIX

08/10/2021

14:03:42

00281153090EXPA1

88

9.848

CHIX

08/10/2021

14:06:01

00281154253EXPA1

33

9.848

CHIX

08/10/2021

14:06:01

00281154255EXPA1

395

9.848

CHIX

08/10/2021

14:06:01

00281154260EXPA1

27

9.848

CHIX

08/10/2021

14:06:01

00281154264EXPA1

189

9.868

CHIX

08/10/2021

14:09:02

00281155684EXPA1

331

9.856

CHIX

08/10/2021

14:12:56

00281158000EXPA1

200

9.844

CHIX

08/10/2021

14:22:22

00281163119EXPA1

230

9.844

CHIX

08/10/2021

14:22:22

00281163120EXPA1

2

9.846

CHIX

08/10/2021

14:23:38

00281163729EXPA1

181

9.846

CHIX

08/10/2021

14:23:38

00281163730EXPA1

45

9.852

CHIX

08/10/2021

14:25:56

00281164804EXPA1

1032

9.860

CHIX

08/10/2021

14:27:12

00281165331EXPA1

21

9.862

CHIX

08/10/2021

14:28:38

00281165901EXPA1

19

9.862

CHIX

08/10/2021

14:28:38

00281165902EXPA1

76

9.862

CHIX

08/10/2021

14:28:38

00281165903EXPA1

287

9.862

CHIX

08/10/2021

14:28:38

00281165904EXPA1

387

9.858

CHIX

08/10/2021

14:32:47

00281168019EXPA1

410

9.856

CHIX

08/10/2021

14:38:05

00281170520EXPA1

300

9.860

CHIX

08/10/2021

14:38:08

00281170583EXPA1

149

9.860

CHIX

08/10/2021

14:38:08

00281170585EXPA1

256

9.862

CHIX

08/10/2021

14:40:05

00281171464EXPA1

209

9.862

CHIX

08/10/2021

14:40:05

00281171465EXPA1

17

9.862

CHIX

08/10/2021

14:40:05

00281171467EXPA1

21

9.862

CHIX

08/10/2021

14:40:05

00281171468EXPA1

210

9.860

CHIX

08/10/2021

14:40:05

00281171471EXPA1

21

9.860

CHIX

08/10/2021

14:40:05

00281171472EXPA1

4

9.846

CHIX

08/10/2021

14:41:34

00281172399EXPA1

24

9.848

CHIX

08/10/2021

14:50:03

00281176495EXPA1

67

9.850

CHIX

08/10/2021

14:50:40

00281176886EXPA1

500

9.850

CHIX

08/10/2021

14:50:40

00281176887EXPA1

292

9.850

CHIX

08/10/2021

14:50:40

00281176888EXPA1

800

9.850

CHIX

08/10/2021

14:50:40

00281176889EXPA1

791

9.850

CHIX

08/10/2021

14:50:40

00281176890EXPA1

258

9.850

CHIX

08/10/2021

14:53:36

00281178316EXPA1

160

9.850

CHIX

08/10/2021

14:53:36

00281178318EXPA1

362

9.848

CHIX

08/10/2021

14:56:38

00281179746EXPA1

30

9.848

CHIX

08/10/2021

14:56:38

00281179748EXPA1

31

9.848

CHIX

08/10/2021

14:56:38

00281179749EXPA1

62

9.846

CHIX

08/10/2021

14:57:41

00281180283EXPA1

272

9.846

CHIX

08/10/2021

14:57:41

00281180284EXPA1

92

9.846

CHIX

08/10/2021

14:57:41

00281180285EXPA1

1000

9.846

CHIX

08/10/2021

14:57:41

00281180286EXPA1

10

9.846

CHIX

08/10/2021

14:57:41

00281180287EXPA1

23

9.838

CHIX

08/10/2021

14:59:48

00281181243EXPA1

61

9.838

CHIX

08/10/2021

14:59:48

00281181244EXPA1

371

9.838

CHIX

08/10/2021

14:59:48

00281181245EXPA1

60

9.838

CHIX

08/10/2021

14:59:48

00281181246EXPA1

365

9.840

CHIX

08/10/2021

15:01:41

00281182260EXPA1

425

9.836

CHIX

08/10/2021

15:02:48

00281182775EXPA1

373

9.832

CHIX

08/10/2021

15:03:49

00281183228EXPA1

114

9.838

CHIX

08/10/2021

15:04:48

00281183707EXPA1

259

9.838

CHIX

08/10/2021

15:04:48

00281183709EXPA1

3

9.834

CHIX

08/10/2021

15:05:29

00281184128EXPA1

902

9.836

CHIX

08/10/2021

15:07:55

00281185307EXPA1

552

9.818

CHIX

08/10/2021

15:14:42

00281188281EXPA1

18

9.826

CHIX

08/10/2021

15:15:05

00281188496EXPA1

360

9.826

CHIX

08/10/2021

15:15:49

00281188851EXPA1

406

9.820

CHIX

08/10/2021

15:17:09

00281189500EXPA1

2

9.822

CHIX

08/10/2021

15:18:30

00281190074EXPA1

81

9.822

CHIX

08/10/2021

15:18:30

00281190079EXPA1

152

9.822

CHIX

08/10/2021

15:18:30

00281190081EXPA1

17

9.822

CHIX

08/10/2021

15:18:30

00281190082EXPA1

65

9.822

CHIX

08/10/2021

15:18:30

00281190083EXPA1

11

9.822

CHIX

08/10/2021

15:18:35

00281190129EXPA1

59

9.824

CHIX

08/10/2021

15:20:00

00281191012EXPA1

140

9.818

CHIX

08/10/2021

15:20:51

00281191581EXPA1

131

9.818

CHIX

08/10/2021

15:20:51

00281191582EXPA1

35

9.818

CHIX

08/10/2021

15:20:51

00281191583EXPA1

30

9.818

CHIX

08/10/2021

15:20:51

00281191584EXPA1

392

9.816

CHIX

08/10/2021

15:23:11

00281192740EXPA1

876

9.874

TRQX

08/10/2021

07:14:27

00281043771EXPA1

901

9.878

TRQX

08/10/2021

07:15:18

00281043950EXPA1

40

9.882

TRQX

08/10/2021

07:18:00

00281044724EXPA1

420

9.882

TRQX

08/10/2021

07:18:00

00281044727EXPA1

40

9.882

TRQX

08/10/2021

07:19:52

00281045161EXPA1

500

9.882

TRQX

08/10/2021

07:19:52

00281045163EXPA1

100

9.882

TRQX

08/10/2021

07:19:52

00281045165EXPA1

135

9.868

TRQX

08/10/2021

07:22:58

00281045881EXPA1

200

9.850

TRQX

08/10/2021

07:34:59

00281049412EXPA1

11

9.850

TRQX

08/10/2021

07:34:59

00281049414EXPA1

100

9.850

TRQX

08/10/2021

07:34:59

00281049415EXPA1

190

9.902

TRQX

08/10/2021

07:58:16

00281055309EXPA1

500

9.902

TRQX

08/10/2021

07:58:16

00281055310EXPA1

171

9.888

TRQX

08/10/2021

08:28:40

00281063961EXPA1

171

9.888

TRQX

08/10/2021

08:58:55

00281072382EXPA1

100

9.888

TRQX

08/10/2021

08:58:55

00281072383EXPA1

443

9.888

TRQX

08/10/2021

08:58:55

00281072384EXPA1

900

9.888

TRQX

08/10/2021

08:58:55

00281072386EXPA1

1465

9.884

TRQX

08/10/2021

09:03:17

00281073479EXPA1

16

9.844

TRQX

08/10/2021

09:16:42

00281077269EXPA1

370

9.842

TRQX

08/10/2021

09:25:21

00281079323EXPA1

363

9.842

TRQX

08/10/2021

09:25:21

00281079324EXPA1

801

9.842

TRQX

08/10/2021

09:25:21

00281079325EXPA1

190

9.858

TRQX

08/10/2021

10:03:09

00281088795EXPA1

1

9.874

TRQX

08/10/2021

10:26:05

00281093745EXPA1

171

9.886

TRQX

08/10/2021

10:34:07

00281095624EXPA1

100

9.886

TRQX

08/10/2021

10:34:07

00281095628EXPA1

4

9.870

TRQX

08/10/2021

10:50:26

00281098648EXPA1

417

9.838

TRQX

08/10/2021

11:58:07

00281111999EXPA1

190

9.832

TRQX

08/10/2021

12:08:53

00281114047EXPA1

532

9.860

TRQX

08/10/2021

13:01:54

00281128415EXPA1

105

9.862

TRQX

08/10/2021

13:10:05

00281130767EXPA1

280

9.862

TRQX

08/10/2021

13:10:05

00281130769EXPA1

31

9.858

TRQX

08/10/2021

13:19:17

00281133529EXPA1

137

9.860

TRQX

08/10/2021

13:19:17

00281133530EXPA1

171

9.860

TRQX

08/10/2021

13:19:17

00281133532EXPA1

172

9.844

TRQX

08/10/2021

13:27:49

00281136791EXPA1

100

9.844

TRQX

08/10/2021

13:27:49

00281136792EXPA1

172

9.844

TRQX

08/10/2021

13:27:49

00281136793EXPA1

329

9.844

TRQX

08/10/2021

13:27:49

00281136795EXPA1

100

9.844

TRQX

08/10/2021

13:59:43

00281151203EXPA1

135

9.844

TRQX

08/10/2021

13:59:43

00281151204EXPA1

1322

9.844

TRQX

08/10/2021

13:59:43

00281151205EXPA1

100

9.854

TRQX

08/10/2021

14:03:24

00281152919EXPA1

46

9.854

TRQX

08/10/2021

14:03:24

00281152920EXPA1

275

9.858

TRQX

08/10/2021

14:14:50

00281159263EXPA1

64

9.858

TRQX

08/10/2021

14:14:50

00281159264EXPA1

904

9.858

TRQX

08/10/2021

14:15:00

00281159321EXPA1

154

9.850

TRQX

08/10/2021

14:19:15

00281161420EXPA1

468

9.850

TRQX

08/10/2021

14:19:16

00281161422EXPA1

442

9.860

TRQX

08/10/2021

14:27:12

00281165332EXPA1

210

9.860

TRQX

08/10/2021

14:40:05

00281171469EXPA1

1345

9.850

TRQX

08/10/2021

14:52:31

00281177785EXPA1

172

9.850

TRQX

08/10/2021

14:53:36

00281178312EXPA1

100

9.850

TRQX

08/10/2021

14:53:36

00281178315EXPA1

76

9.836

TRQX

08/10/2021

15:04:03

00281183327EXPA1

47

9.836

TRQX

08/10/2021

15:04:06

00281183343EXPA1

34

9.836

TRQX

08/10/2021

15:06:29

00281184595EXPA1

1452

9.836

TRQX

08/10/2021

15:06:29

00281184596EXPA1

48

9.818

TRQX

08/10/2021

15:13:58

00281187884EXPA1

159

9.818

TRQX

08/10/2021

15:13:58

00281187886EXPA1

343

9.826

TRQX

08/10/2021

15:15:01

00281188468EXPA1

194

9.816

TRQX

08/10/2021

15:21:37

00281191950EXPA1

100

9.812

TRQX

08/10/2021

15:21:59

00281192112EXPA1

493

9.814

TRQX

08/10/2021

15:22:22

00281192259EXPA1

200

9.848

XLON

08/10/2021

07:00:47

00281040906EXPA1

100

9.848

XLON

08/10/2021

07:00:47

00281040907EXPA1

1107

9.850

XLON

08/10/2021

07:00:55

00281040944EXPA1

633

9.870

XLON

08/10/2021

07:02:30

00281041331EXPA1

619

9.870

XLON

08/10/2021

07:02:30

00281041332EXPA1

405

9.894

XLON

08/10/2021

07:06:09

00281042159EXPA1

439

9.886

XLON

08/10/2021

07:06:48

00281042280EXPA1

936

9.898

XLON

08/10/2021

07:09:35

00281042806EXPA1

459

9.898

XLON

08/10/2021

07:09:35

00281042807EXPA1

494

9.884

XLON

08/10/2021

07:16:04

00281044233EXPA1

41

9.886

XLON

08/10/2021

07:16:31

00281044349EXPA1

100

9.892

XLON

08/10/2021

07:16:49

00281044400EXPA1

1304

9.896

XLON

08/10/2021

07:16:57

00281044452EXPA1

200

9.880

XLON

08/10/2021

07:18:00

00281044725EXPA1

180

9.880

XLON

08/10/2021

07:18:00

00281044726EXPA1

200

9.880

XLON

08/10/2021

07:19:52

00281045162EXPA1

172

9.882

XLON

08/10/2021

07:19:52

00281045164EXPA1

200

9.860

XLON

08/10/2021

07:21:01

00281045380EXPA1

585

9.862

XLON

08/10/2021

07:23:04

00281045934EXPA1

392

9.878

XLON

08/10/2021

07:25:11

00281046498EXPA1

397

9.878

XLON

08/10/2021

07:25:11

00281046499EXPA1

292

9.878

XLON

08/10/2021

07:25:11

00281046500EXPA1

350

9.876

XLON

08/10/2021

07:25:11

00281046501EXPA1

326

9.870

XLON

08/10/2021

07:26:38

00281046851EXPA1

568

9.868

XLON

08/10/2021

07:27:24

00281047063EXPA1

76

9.866

XLON

08/10/2021

07:28:47

00281047520EXPA1

347

9.866

XLON

08/10/2021

07:28:47

00281047521EXPA1

1312

9.860

XLON

08/10/2021

07:29:40

00281047789EXPA1

570

9.846

XLON

08/10/2021

07:31:43

00281048315EXPA1

483

9.846

XLON

08/10/2021

07:32:10

00281048487EXPA1

476

9.838

XLON

08/10/2021

07:32:55

00281048726EXPA1

1193

9.850

XLON

08/10/2021

07:34:59

00281049413EXPA1

1253

9.862

XLON

08/10/2021

07:37:16

00281049933EXPA1

481

9.886

XLON

08/10/2021

07:43:10

00281051123EXPA1

1155

9.888

XLON

08/10/2021

07:44:32

00281051458EXPA1

60

9.888

XLON

08/10/2021

07:44:32

00281051459EXPA1

65

9.886

XLON

08/10/2021

07:44:32

00281051460EXPA1

200

9.892

XLON

08/10/2021

07:46:56

00281052144EXPA1

240

9.892

XLON

08/10/2021

07:46:56

00281052145EXPA1

1096

9.890

XLON

08/10/2021

07:47:56

00281052457EXPA1

527

9.882

XLON

08/10/2021

07:49:37

00281052958EXPA1

380

9.892

XLON

08/10/2021

07:51:35

00281053401EXPA1

293

9.892

XLON

08/10/2021

07:51:35

00281053403EXPA1

329

9.892

XLON

08/10/2021

07:51:35

00281053404EXPA1

476

9.890

XLON

08/10/2021

07:54:09

00281054209EXPA1

1

9.896

XLON

08/10/2021

07:56:19

00281054746EXPA1

823

9.896

XLON

08/10/2021

07:56:19

00281054749EXPA1

863

9.896

XLON

08/10/2021

07:56:19

00281054750EXPA1

200

9.902

XLON

08/10/2021

07:58:16

00281055307EXPA1

7

9.902

XLON

08/10/2021

07:58:16

00281055308EXPA1

116

9.910

XLON

08/10/2021

08:01:43

00281056355EXPA1

81

9.910

XLON

08/10/2021

08:01:43

00281056357EXPA1

200

9.916

XLON

08/10/2021

08:02:44

00281056654EXPA1

135

9.916

XLON

08/10/2021

08:02:44

00281056655EXPA1

76

9.916

XLON

08/10/2021

08:02:44

00281056656EXPA1

440

9.914

XLON

08/10/2021

08:03:16

00281056832EXPA1

636

9.910

XLON

08/10/2021

08:04:55

00281057402EXPA1

758

9.910

XLON

08/10/2021

08:07:50

00281058306EXPA1

40

9.910

XLON

08/10/2021

08:07:50

00281058308EXPA1

398

9.910

XLON

08/10/2021

08:07:50

00281058310EXPA1

465

9.910

XLON

08/10/2021

08:10:51

00281059151EXPA1

184

9.910

XLON

08/10/2021

08:10:51

00281059152EXPA1

200

9.910

XLON

08/10/2021

08:11:52

00281059417EXPA1

128

9.910

XLON

08/10/2021

08:11:52

00281059418EXPA1

184

9.910

XLON

08/10/2021

08:11:52

00281059419EXPA1

148

9.910

XLON

08/10/2021

08:12:53

00281059719EXPA1

482

9.910

XLON

08/10/2021

08:12:53

00281059720EXPA1

184

9.910

XLON

08/10/2021

08:12:53

00281059721EXPA1

59

9.906

XLON

08/10/2021

08:14:45

00281060169EXPA1

378

9.906

XLON

08/10/2021

08:14:45

00281060172EXPA1

663

9.908

XLON

08/10/2021

08:15:48

00281060556EXPA1

494

9.908

XLON

08/10/2021

08:15:48

00281060560EXPA1

907

9.908

XLON

08/10/2021

08:19:43

00281061534EXPA1

288

9.908

XLON

08/10/2021

08:19:43

00281061536EXPA1

434

9.904

XLON

08/10/2021

08:21:36

00281062028EXPA1

162

9.904

XLON

08/10/2021

08:22:41

00281062405EXPA1

162

9.904

XLON

08/10/2021

08:22:41

00281062406EXPA1

162

9.904

XLON

08/10/2021

08:22:41

00281062407EXPA1

138

9.904

XLON

08/10/2021

08:22:41

00281062408EXPA1

141

9.902

XLON

08/10/2021

08:24:04

00281062821EXPA1

184

9.902

XLON

08/10/2021

08:24:04

00281062822EXPA1

118

9.902

XLON

08/10/2021

08:24:04

00281062823EXPA1

183

9.902

XLON

08/10/2021

08:24:04

00281062824EXPA1

402

9.898

XLON

08/10/2021

08:24:56

00281063059EXPA1

478

9.894

XLON

08/10/2021

08:26:19

00281063379EXPA1

505

9.896

XLON

08/10/2021

08:27:06

00281063556EXPA1

200

9.888

XLON

08/10/2021

08:28:40

00281063962EXPA1

100

9.888

XLON

08/10/2021

08:28:40

00281063963EXPA1

184

9.888

XLON

08/10/2021

08:28:40

00281063964EXPA1

100

9.888

XLON

08/10/2021

08:28:40

00281063966EXPA1

86

9.888

XLON

08/10/2021

08:28:40

00281063967EXPA1

173

9.888

XLON

08/10/2021

08:28:40

00281063969EXPA1

176

9.888

XLON

08/10/2021

08:28:40

00281063970EXPA1

184

9.886

XLON

08/10/2021

08:31:41

00281064739EXPA1

147

9.886

XLON

08/10/2021

08:31:41

00281064740EXPA1

83

9.882

XLON

08/10/2021

08:32:03

00281064873EXPA1

200

9.882

XLON

08/10/2021

08:32:12

00281064911EXPA1

141

9.882

XLON

08/10/2021

08:32:12

00281064912EXPA1

92

9.894

XLON

08/10/2021

08:33:19

00281065190EXPA1

129

9.894

XLON

08/10/2021

08:33:22

00281065222EXPA1

80

9.894

XLON

08/10/2021

08:33:22

00281065223EXPA1

190

9.894

XLON

08/10/2021

08:33:22

00281065224EXPA1

372

9.894

XLON

08/10/2021

08:33:22

00281065225EXPA1

134

9.894

XLON

08/10/2021

08:33:22

00281065226EXPA1

269

9.892

XLON

08/10/2021

08:37:20

00281066282EXPA1

119

9.892

XLON

08/10/2021

08:37:20

00281066283EXPA1

358

9.886

XLON

08/10/2021

08:37:59

00281066427EXPA1

24

9.886

XLON

08/10/2021

08:37:59

00281066428EXPA1

73

9.894

XLON

08/10/2021

08:39:19

00281066678EXPA1

200

9.898

XLON

08/10/2021

08:40:41

00281066985EXPA1

184

9.898

XLON

08/10/2021

08:40:41

00281066986EXPA1

1695

9.898

XLON

08/10/2021

08:40:57

00281067044EXPA1

200

9.898

XLON

08/10/2021

08:44:25

00281067965EXPA1

380

9.900

XLON

08/10/2021

08:44:30

00281067979EXPA1

1163

9.900

XLON

08/10/2021

08:46:17

00281068490EXPA1

200

9.900

XLON

08/10/2021

08:46:17

00281068499EXPA1

89

9.900

XLON

08/10/2021

08:46:17

00281068500EXPA1

200

9.900

XLON

08/10/2021

08:49:45

00281069406EXPA1

137

9.900

XLON

08/10/2021

08:49:45

00281069407EXPA1

1105

9.900

XLON

08/10/2021

08:50:05

00281069523EXPA1

583

9.890

XLON

08/10/2021

08:51:27

00281070101EXPA1

52

9.898

XLON

08/10/2021

08:54:42

00281071138EXPA1

184

9.898

XLON

08/10/2021

08:54:42

00281071139EXPA1

1012

9.898

XLON

08/10/2021

08:54:53

00281071193EXPA1

495

9.890

XLON

08/10/2021

08:56:38

00281071709EXPA1

128

9.872

XLON

08/10/2021

09:05:07

00281074177EXPA1

260

9.872

XLON

08/10/2021

09:05:07

00281074181EXPA1

433

9.870

XLON

08/10/2021

09:07:24

00281074755EXPA1

141

9.866

XLON

08/10/2021

09:08:04

00281075019EXPA1

172

9.868

XLON

08/10/2021

09:08:11

00281075051EXPA1

354

9.868

XLON

08/10/2021

09:08:11

00281075052EXPA1

342

9.870

XLON

08/10/2021

09:08:44

00281075173EXPA1

369

9.866

XLON

08/10/2021

09:10:20

00281075569EXPA1

382

9.862

XLON

08/10/2021

09:11:01

00281075689EXPA1

3

9.862

XLON

08/10/2021

09:11:01

00281075690EXPA1

200

9.850

XLON

08/10/2021

09:12:38

00281076143EXPA1

145

9.850

XLON

08/10/2021

09:12:38

00281076144EXPA1

145

9.850

XLON

08/10/2021

09:12:38

00281076145EXPA1

88

9.850

XLON

08/10/2021

09:12:38

00281076146EXPA1

98

9.850

XLON

08/10/2021

09:13:24

00281076338EXPA1

18

9.850

XLON

08/10/2021

09:14:04

00281076485EXPA1

823

9.850

XLON

08/10/2021

09:14:04

00281076486EXPA1

200

9.848

XLON

08/10/2021

09:16:12

00281077146EXPA1

200

9.844

XLON

08/10/2021

09:16:42

00281077270EXPA1

803

9.844

XLON

08/10/2021

09:16:42

00281077271EXPA1

340

9.836

XLON

08/10/2021

09:18:11

00281077660EXPA1

438

9.840

XLON

08/10/2021

09:22:53

00281078771EXPA1

82

9.846

XLON

08/10/2021

09:28:44

00281080315EXPA1

279

9.846

XLON

08/10/2021

09:28:44

00281080316EXPA1

200

9.842

XLON

08/10/2021

09:29:55

00281080557EXPA1

734

9.842

XLON

08/10/2021

09:29:55

00281080558EXPA1

33

9.838

XLON

08/10/2021

09:32:04

00281081019EXPA1

435

9.838

XLON

08/10/2021

09:32:04

00281081020EXPA1

51

9.842

XLON

08/10/2021

09:34:10

00281081517EXPA1

1529

9.842

XLON

08/10/2021

09:34:10

00281081518EXPA1

840

9.842

XLON

08/10/2021

09:36:55

00281082118EXPA1

366

9.842

XLON

08/10/2021

09:36:55

00281082119EXPA1

200

9.840

XLON

08/10/2021

09:39:43

00281082722EXPA1

166

9.840

XLON

08/10/2021

09:39:43

00281082723EXPA1

1495

9.852

XLON

08/10/2021

09:43:16

00281083464EXPA1

910

9.852

XLON

08/10/2021

09:45:53

00281083967EXPA1

219

9.852

XLON

08/10/2021

09:45:53

00281083968EXPA1

484

9.856

XLON

08/10/2021

09:48:04

00281084554EXPA1

235

9.862

XLON

08/10/2021

09:52:13

00281085612EXPA1

1135

9.862

XLON

08/10/2021

09:52:13

00281085614EXPA1

200

9.862

XLON

08/10/2021

09:52:13

00281085615EXPA1

128

9.862

XLON

08/10/2021

09:52:13

00281085616EXPA1

207

9.858

XLON

08/10/2021

09:54:59

00281086358EXPA1

77

9.858

XLON

08/10/2021

09:54:59

00281086360EXPA1

292

9.858

XLON

08/10/2021

09:54:59

00281086361EXPA1

357

9.858

XLON

08/10/2021

09:54:59

00281086362EXPA1

462

9.856

XLON

08/10/2021

09:57:38

00281087144EXPA1

2

9.860

XLON

08/10/2021

09:59:31

00281087599EXPA1

1192

9.862

XLON

08/10/2021

10:00:07

00281087787EXPA1

243

9.862

XLON

08/10/2021

10:00:07

00281087789EXPA1

1118

9.860

XLON

08/10/2021

10:04:57

00281089350EXPA1

119

9.866

XLON

08/10/2021

10:11:36

00281090762EXPA1

200

9.866

XLON

08/10/2021

10:11:36

00281090763EXPA1

51

9.866

XLON

08/10/2021

10:11:36

00281090764EXPA1

119

9.866

XLON

08/10/2021

10:11:36

00281090765EXPA1

51

9.866

XLON

08/10/2021

10:11:36

00281090766EXPA1

119

9.866

XLON

08/10/2021

10:11:36

00281090767EXPA1

51

9.866

XLON

08/10/2021

10:11:36

00281090768EXPA1

119

9.866

XLON

08/10/2021

10:11:36

00281090769EXPA1

51

9.866

XLON

08/10/2021

10:11:36

00281090770EXPA1

63

9.866

XLON

08/10/2021

10:11:36

00281090771EXPA1

119

9.866

XLON

08/10/2021

10:11:36

00281090772EXPA1

88

9.866

XLON

08/10/2021

10:11:36

00281090773EXPA1

403

9.874

XLON

08/10/2021

10:15:18

00281091449EXPA1

179

9.874

XLON

08/10/2021

10:15:18

00281091450EXPA1

200

9.876

XLON

08/10/2021

10:16:20

00281091725EXPA1

453

9.876

XLON

08/10/2021

10:16:20

00281091728EXPA1

1050

9.888

XLON

08/10/2021

10:21:08

00281092746EXPA1

171

9.888

XLON

08/10/2021

10:21:08

00281092749EXPA1

558

9.874

XLON

08/10/2021

10:23:02

00281093199EXPA1

371

9.874

XLON

08/10/2021

10:26:05

00281093746EXPA1

452

9.874

XLON

08/10/2021

10:28:51

00281094265EXPA1

375

9.874

XLON

08/10/2021

10:28:51

00281094266EXPA1

391

9.874

XLON

08/10/2021

10:28:51

00281094267EXPA1

442

9.872

XLON

08/10/2021

10:31:59

00281095220EXPA1

56

9.872

XLON

08/10/2021

10:31:59

00281095221EXPA1

4

9.882

XLON

08/10/2021

10:34:21

00281095671EXPA1

474

9.882

XLON

08/10/2021

10:34:21

00281095672EXPA1

314

9.880

XLON

08/10/2021

10:37:58

00281096263EXPA1

208

9.874

XLON

08/10/2021

10:38:51

00281096436EXPA1

698

9.874

XLON

08/10/2021

10:38:51

00281096437EXPA1

382

9.874

XLON

08/10/2021

10:38:51

00281096438EXPA1

110

9.874

XLON

08/10/2021

10:38:51

00281096439EXPA1

201

9.874

XLON

08/10/2021

10:40:54

00281096835EXPA1

234

9.874

XLON

08/10/2021

10:40:54

00281096836EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097640EXPA1

224

9.878

XLON

08/10/2021

10:44:47

00281097641EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097642EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097643EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097644EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097645EXPA1

200

9.878

XLON

08/10/2021

10:44:47

00281097646EXPA1

153

9.878

XLON

08/10/2021

10:44:47

00281097647EXPA1

556

9.870

XLON

08/10/2021

10:49:20

00281098465EXPA1

200

9.870

XLON

08/10/2021

10:52:21

00281099024EXPA1

200

9.870

XLON

08/10/2021

10:53:16

00281099151EXPA1

500

9.868

XLON

08/10/2021

10:55:29

00281099636EXPA1

714

9.868

XLON

08/10/2021

10:55:29

00281099638EXPA1

593

9.864

XLON

08/10/2021

10:57:20

00281100122EXPA1

105

9.864

XLON

08/10/2021

10:58:31

00281100292EXPA1

656

9.864

XLON

08/10/2021

10:58:31

00281100293EXPA1

200

9.868

XLON

08/10/2021

11:05:33

00281102104EXPA1

373

9.868

XLON

08/10/2021

11:05:33

00281102108EXPA1

408

9.860

XLON

08/10/2021

11:08:03

00281102560EXPA1

200

9.862

XLON

08/10/2021

11:10:13

00281102908EXPA1

521

9.862

XLON

08/10/2021

11:10:33

00281102970EXPA1

648

9.862

XLON

08/10/2021

11:10:33

00281102971EXPA1

440

9.854

XLON

08/10/2021

11:13:23

00281103544EXPA1

200

9.858

XLON

08/10/2021

11:15:24

00281103923EXPA1

599

9.860

XLON

08/10/2021

11:16:34

00281104091EXPA1

973

9.860

XLON

08/10/2021

11:16:34

00281104092EXPA1

408

9.860

XLON

08/10/2021

11:18:26

00281104464EXPA1

244

9.860

XLON

08/10/2021

11:21:40

00281105093EXPA1

1044

9.860

XLON

08/10/2021

11:25:07

00281105775EXPA1

55

9.854

XLON

08/10/2021

11:29:33

00281106692EXPA1

330

9.842

XLON

08/10/2021

11:32:40

00281107519EXPA1

312

9.842

XLON

08/10/2021

11:32:40

00281107520EXPA1

431

9.846

XLON

08/10/2021

11:34:09

00281107768EXPA1

423

9.842

XLON

08/10/2021

11:36:35

00281108168EXPA1

27

9.842

XLON

08/10/2021

11:36:35

00281108169EXPA1

802

9.842

XLON

08/10/2021

11:38:02

00281108446EXPA1

258

9.842

XLON

08/10/2021

11:38:02

00281108447EXPA1

152

9.842

XLON

08/10/2021

11:38:02

00281108448EXPA1

234

9.842

XLON

08/10/2021

11:38:10

00281108454EXPA1

311

9.840

XLON

08/10/2021

11:38:15

00281108468EXPA1

204

9.840

XLON

08/10/2021

11:38:15

00281108469EXPA1

39

9.838

XLON

08/10/2021

11:41:02

00281108963EXPA1

412

9.838

XLON

08/10/2021

11:41:02

00281108965EXPA1

448

9.836

XLON

08/10/2021

11:42:12

00281109169EXPA1

4

9.830

XLON

08/10/2021

11:44:55

00281109602EXPA1

102

9.830

XLON

08/10/2021

11:44:55

00281109603EXPA1

129

9.830

XLON

08/10/2021

11:44:55

00281109604EXPA1

115

9.830

XLON

08/10/2021

11:44:55

00281109606EXPA1

84

9.830

XLON

08/10/2021

11:44:55

00281109607EXPA1

494

9.836

XLON

08/10/2021

11:48:05

00281110203EXPA1

404

9.832

XLON

08/10/2021

11:49:55

00281110562EXPA1

499

9.838

XLON

08/10/2021

11:53:08

00281111141EXPA1

408

9.836

XLON

08/10/2021

11:54:15

00281111297EXPA1

422

9.842

XLON

08/10/2021

11:55:00

00281111454EXPA1

200

9.842

XLON

08/10/2021

11:56:04

00281111641EXPA1

113

9.836

XLON

08/10/2021

11:56:37

00281111737EXPA1

362

9.836

XLON

08/10/2021

11:56:37

00281111739EXPA1

500

9.834

XLON

08/10/2021

11:59:55

00281112271EXPA1

1486

9.840

XLON

08/10/2021

12:04:57

00281113303EXPA1

522

9.832

XLON

08/10/2021

12:05:58

00281113543EXPA1

200

9.838

XLON

08/10/2021

12:08:25

00281113974EXPA1

380

9.832

XLON

08/10/2021

12:08:53

00281114048EXPA1

200

9.834

XLON

08/10/2021

12:11:15

00281114461EXPA1

1102

9.834

XLON

08/10/2021

12:11:28

00281114510EXPA1

447

9.828

XLON

08/10/2021

12:14:08

00281115146EXPA1

211

9.840

XLON

08/10/2021

12:19:23

00281116179EXPA1

64

9.840

XLON

08/10/2021

12:19:23

00281116180EXPA1

211

9.840

XLON

08/10/2021

12:19:23

00281116181EXPA1

445

9.838

XLON

08/10/2021

12:20:38

00281116435EXPA1

552

9.830

XLON

08/10/2021

12:22:23

00281116888EXPA1

78

9.822

XLON

08/10/2021

12:23:31

00281117178EXPA1

200

9.826

XLON

08/10/2021

12:25:01

00281117431EXPA1

356

9.826

XLON

08/10/2021

12:25:28

00281117520EXPA1

800

9.826

XLON

08/10/2021

12:25:28

00281117521EXPA1

224

9.826

XLON

08/10/2021

12:25:28

00281117522EXPA1

449

9.818

XLON

08/10/2021

12:30:06

00281118600EXPA1

440

9.796

XLON

08/10/2021

12:33:52

00281120572EXPA1

497

9.798

XLON

08/10/2021

12:35:00

00281120943EXPA1

63

9.798

XLON

08/10/2021

12:35:42

00281121177EXPA1

94

9.798

XLON

08/10/2021

12:35:42

00281121178EXPA1

432

9.798

XLON

08/10/2021

12:35:42

00281121179EXPA1

1204

9.798

XLON

08/10/2021

12:37:54

00281121930EXPA1

383

9.802

XLON

08/10/2021

12:39:56

00281122519EXPA1

97

9.802

XLON

08/10/2021

12:39:56

00281122520EXPA1

506

9.816

XLON

08/10/2021

12:40:45

00281122745EXPA1

115

9.826

XLON

08/10/2021

12:42:49

00281123230EXPA1

712

9.826

XLON

08/10/2021

12:43:14

00281123283EXPA1

375

9.826

XLON

08/10/2021

12:43:14

00281123287EXPA1

550

9.814

XLON

08/10/2021

12:45:00

00281123776EXPA1

406

9.814

XLON

08/10/2021

12:46:22

00281124135EXPA1

245

9.812

XLON

08/10/2021

12:47:02

00281124283EXPA1

189

9.812

XLON

08/10/2021

12:47:02

00281124284EXPA1

524

9.810

XLON

08/10/2021

12:48:01

00281124496EXPA1

419

9.806

XLON

08/10/2021

12:48:27

00281124717EXPA1

414

9.798

XLON

08/10/2021

12:49:00

00281124901EXPA1

450

9.802

XLON

08/10/2021

12:51:03

00281125652EXPA1

748

9.792

XLON

08/10/2021

12:52:18

00281125990EXPA1

385

9.798

XLON

08/10/2021

12:54:16

00281126521EXPA1

200

9.810

XLON

08/10/2021

12:55:50

00281126927EXPA1

230

9.810

XLON

08/10/2021

12:55:50

00281126929EXPA1

608

9.806

XLON

08/10/2021

12:55:50

00281126931EXPA1

273

9.806

XLON

08/10/2021

12:55:50

00281126932EXPA1

375

9.804

XLON

08/10/2021

12:57:16

00281127292EXPA1

225

9.812

XLON

08/10/2021

12:58:51

00281127567EXPA1

197

9.812

XLON

08/10/2021

12:58:51

00281127568EXPA1

159

9.812

XLON

08/10/2021

12:59:35

00281127730EXPA1

376

9.812

XLON

08/10/2021

12:59:35

00281127731EXPA1

148

9.856

XLON

08/10/2021

13:01:14

00281128205EXPA1

217

9.856

XLON

08/10/2021

13:01:14

00281128206EXPA1

158

9.856

XLON

08/10/2021

13:01:14

00281128207EXPA1

53

9.860

XLON

08/10/2021

13:01:51

00281128396EXPA1

365

9.848

XLON

08/10/2021

13:02:52

00281128628EXPA1

459

9.856

XLON

08/10/2021

13:04:12

00281129002EXPA1

193

9.854

XLON

08/10/2021

13:04:34

00281129092EXPA1

183

9.854

XLON

08/10/2021

13:04:34

00281129093EXPA1

253

9.848

XLON

08/10/2021

13:05:05

00281129333EXPA1

167

9.848

XLON

08/10/2021

13:05:05

00281129334EXPA1

477

9.868

XLON

08/10/2021

13:06:55

00281129891EXPA1

322

9.862

XLON

08/10/2021

13:07:22

00281130024EXPA1

80

9.862

XLON

08/10/2021

13:07:22

00281130025EXPA1

456

9.858

XLON

08/10/2021

13:08:21

00281130334EXPA1

407

9.850

XLON

08/10/2021

13:09:03

00281130498EXPA1

154

9.860

XLON

08/10/2021

13:11:00

00281130980EXPA1

87

9.860

XLON

08/10/2021

13:11:00

00281130982EXPA1

170

9.860

XLON

08/10/2021

13:11:00

00281130983EXPA1

34

9.860

XLON

08/10/2021

13:11:00

00281130984EXPA1

358

9.868

XLON

08/10/2021

13:11:25

00281131142EXPA1

200

9.866

XLON

08/10/2021

13:12:35

00281131408EXPA1

100

9.866

XLON

08/10/2021

13:12:35

00281131409EXPA1

200

9.864

XLON

08/10/2021

13:12:35

00281131410EXPA1

144

9.864

XLON

08/10/2021

13:12:35

00281131411EXPA1

180

9.862

XLON

08/10/2021

13:12:35

00281131412EXPA1

346

9.860

XLON

08/10/2021

13:13:46

00281131884EXPA1

206

9.860

XLON

08/10/2021

13:13:46

00281131885EXPA1

257

9.868

XLON

08/10/2021

13:14:45

00281132137EXPA1

97

9.868

XLON

08/10/2021

13:14:45

00281132138EXPA1

407

9.870

XLON

08/10/2021

13:15:46

00281132404EXPA1

173

9.870

XLON

08/10/2021

13:15:46

00281132405EXPA1

740

9.870

XLON

08/10/2021

13:15:46

00281132406EXPA1

266

9.866

XLON

08/10/2021

13:17:30

00281132879EXPA1

218

9.866

XLON

08/10/2021

13:17:30

00281132881EXPA1

380

9.858

XLON

08/10/2021

13:19:17

00281133528EXPA1

119

9.856

XLON

08/10/2021

13:20:03

00281133732EXPA1

290

9.856

XLON

08/10/2021

13:20:03

00281133733EXPA1

331

9.852

XLON

08/10/2021

13:20:39

00281133871EXPA1

2

9.860

XLON

08/10/2021

13:22:22

00281134649EXPA1

1134

9.860

XLON

08/10/2021

13:22:25

00281134707EXPA1

361

9.860

XLON

08/10/2021

13:23:27

00281135174EXPA1

82

9.858

XLON

08/10/2021

13:24:02

00281135465EXPA1

300

9.858

XLON

08/10/2021

13:24:02

00281135466EXPA1

812

9.860

XLON

08/10/2021

13:24:52

00281135654EXPA1

346

9.860

XLON

08/10/2021

13:24:52

00281135655EXPA1

431

9.850

XLON

08/10/2021

13:25:47

00281136046EXPA1

217

9.844

XLON

08/10/2021

13:26:49

00281136464EXPA1

200

9.844

XLON

08/10/2021

13:26:58

00281136575EXPA1

300

9.834

XLON

08/10/2021

13:29:41

00281137444EXPA1

75

9.834

XLON

08/10/2021

13:29:41

00281137445EXPA1

347

9.846

XLON

08/10/2021

13:30:51

00281138336EXPA1

419

9.848

XLON

08/10/2021

13:31:24

00281138729EXPA1

636

9.848

XLON

08/10/2021

13:31:24

00281138731EXPA1

421

9.846

XLON

08/10/2021

13:32:53

00281139529EXPA1

575

9.844

XLON

08/10/2021

13:33:32

00281139823EXPA1

200

9.838

XLON

08/10/2021

13:33:42

00281139928EXPA1

200

9.840

XLON

08/10/2021

13:33:54

00281140081EXPA1

307

9.840

XLON

08/10/2021

13:33:54

00281140082EXPA1

284

9.840

XLON

08/10/2021

13:33:54

00281140084EXPA1

172

9.840

XLON

08/10/2021

13:34:17

00281140282EXPA1

128

9.840

XLON

08/10/2021

13:34:17

00281140285EXPA1

920

9.830

XLON

08/10/2021

13:34:49

00281140636EXPA1

462

9.834

XLON

08/10/2021

13:35:56

00281141226EXPA1

759

9.834

XLON

08/10/2021

13:35:56

00281141227EXPA1

368

9.826

XLON

08/10/2021

13:36:27

00281141476EXPA1

1398

9.826

XLON

08/10/2021

13:37:47

00281142095EXPA1

80

9.824

XLON

08/10/2021

13:37:47

00281142096EXPA1

802

9.834

XLON

08/10/2021

13:39:10

00281142756EXPA1

514

9.834

XLON

08/10/2021

13:39:10

00281142757EXPA1

1736

9.846

XLON

08/10/2021

13:40:41

00281143575EXPA1

442

9.840

XLON

08/10/2021

13:41:04

00281143725EXPA1

538

9.836

XLON

08/10/2021

13:41:29

00281143917EXPA1

492

9.838

XLON

08/10/2021

13:41:57

00281144150EXPA1

1177

9.840

XLON

08/10/2021

13:43:13

00281144557EXPA1

522

9.836

XLON

08/10/2021

13:43:56

00281144795EXPA1

125

9.834

XLON

08/10/2021

13:45:01

00281145265EXPA1

200

9.852

XLON

08/10/2021

13:45:36

00281145623EXPA1

1398

9.852

XLON

08/10/2021

13:45:36

00281145624EXPA1

607

9.836

XLON

08/10/2021

13:46:16

00281145831EXPA1

483

9.830

XLON

08/10/2021

13:47:01

00281146129EXPA1

50

9.826

XLON

08/10/2021

13:47:21

00281146321EXPA1

461

9.826

XLON

08/10/2021

13:47:21

00281146322EXPA1

50

9.826

XLON

08/10/2021

13:47:21

00281146323EXPA1

557

9.824

XLON

08/10/2021

13:47:59

00281146473EXPA1

518

9.834

XLON

08/10/2021

13:50:19

00281147765EXPA1

475

9.828

XLON

08/10/2021

13:51:03

00281148080EXPA1

415

9.828

XLON

08/10/2021

13:51:31

00281148333EXPA1

600

9.838

XLON

08/10/2021

13:52:30

00281148639EXPA1

607

9.838

XLON

08/10/2021

13:52:30

00281148640EXPA1

496

9.838

XLON

08/10/2021

13:53:15

00281148935EXPA1

499

9.834

XLON

08/10/2021

13:53:32

00281149049EXPA1

93

9.840

XLON

08/10/2021

13:54:52

00281149557EXPA1

165

9.840

XLON

08/10/2021

13:54:52

00281149558EXPA1

1054

9.840

XLON

08/10/2021

13:54:52

00281149559EXPA1

380

9.842

XLON

08/10/2021

13:55:48

00281149930EXPA1

585

9.842

XLON

08/10/2021

13:55:48

00281149931EXPA1

200

9.836

XLON

08/10/2021

13:56:32

00281150173EXPA1

25

9.836

XLON

08/10/2021

13:56:32

00281150174EXPA1

200

9.836

XLON

08/10/2021

13:56:32

00281150175EXPA1

15

9.836

XLON

08/10/2021

13:56:32

00281150176EXPA1

200

9.836

XLON

08/10/2021

13:56:32

00281150177EXPA1

15

9.836

XLON

08/10/2021

13:56:32

00281150178EXPA1

200

9.836

XLON

08/10/2021

13:56:32

00281150179EXPA1

191

9.836

XLON

08/10/2021

13:56:32

00281150180EXPA1

200

9.842

XLON

08/10/2021

13:57:33

00281150602EXPA1

206

9.842

XLON

08/10/2021

13:57:33

00281150603EXPA1

439

9.842

XLON

08/10/2021

13:57:33

00281150604EXPA1

503

9.842

XLON

08/10/2021

13:58:25

00281150869EXPA1

447

9.840

XLON

08/10/2021

13:59:11

00281151058EXPA1

380

9.846

XLON

08/10/2021

14:01:20

00281151978EXPA1

248

9.846

XLON

08/10/2021

14:01:20

00281151985EXPA1

290

9.846

XLON

08/10/2021

14:01:20

00281151986EXPA1

200

9.848

XLON

08/10/2021

14:02:07

00281152257EXPA1

642

9.850

XLON

08/10/2021

14:02:10

00281152301EXPA1

389

9.850

XLON

08/10/2021

14:02:10

00281152302EXPA1

220

9.856

XLON

08/10/2021

14:03:04

00281152705EXPA1

578

9.848

XLON

08/10/2021

14:04:05

00281153353EXPA1

534

9.846

XLON

08/10/2021

14:04:26

00281153522EXPA1

1591

9.848

XLON

08/10/2021

14:06:01

00281154259EXPA1

97

9.860

XLON

08/10/2021

14:07:10

00281154853EXPA1

14

9.860

XLON

08/10/2021

14:07:10

00281154854EXPA1

347

9.860

XLON

08/10/2021

14:07:10

00281154855EXPA1

18

9.860

XLON

08/10/2021

14:07:10

00281154856EXPA1

100

9.862

XLON

08/10/2021

14:07:28

00281155048EXPA1

500

9.862

XLON

08/10/2021

14:07:29

00281155049EXPA1

529

9.862

XLON

08/10/2021

14:07:29

00281155050EXPA1

380

9.870

XLON

08/10/2021

14:08:36

00281155492EXPA1

521

9.870

XLON

08/10/2021

14:08:36

00281155493EXPA1

200

9.868

XLON

08/10/2021

14:09:02

00281155680EXPA1

366

9.868

XLON

08/10/2021

14:09:02

00281155682EXPA1

158

9.864

XLON

08/10/2021

14:10:13

00281156393EXPA1

228

9.864

XLON

08/10/2021

14:10:13

00281156394EXPA1

200

9.860

XLON

08/10/2021

14:10:33

00281156686EXPA1

437

9.852

XLON

08/10/2021

14:12:32

00281157852EXPA1

13

9.852

XLON

08/10/2021

14:12:32

00281157853EXPA1

200

9.856

XLON

08/10/2021

14:12:56

00281157998EXPA1

64

9.856

XLON

08/10/2021

14:12:56

00281157999EXPA1

333

9.856

XLON

08/10/2021

14:12:56

00281158001EXPA1

535

9.856

XLON

08/10/2021

14:12:57

00281158004EXPA1

14

9.856

XLON

08/10/2021

14:13:28

00281158411EXPA1

82

9.854

XLON

08/10/2021

14:13:28

00281158412EXPA1

470

9.848

XLON

08/10/2021

14:14:16

00281158917EXPA1

162

9.856

XLON

08/10/2021

14:15:30

00281159643EXPA1

242

9.856

XLON

08/10/2021

14:15:30

00281159644EXPA1

54

9.856

XLON

08/10/2021

14:15:30

00281159645EXPA1

468

9.860

XLON

08/10/2021

14:16:07

00281159923EXPA1

385

9.850

XLON

08/10/2021

14:17:54

00281160816EXPA1

577

9.850

XLON

08/10/2021

14:18:13

00281160983EXPA1

72

9.846

XLON

08/10/2021

14:20:40

00281162167EXPA1

250

9.846

XLON

08/10/2021

14:20:40

00281162168EXPA1

250

9.846

XLON

08/10/2021

14:20:40

00281162169EXPA1

725

9.846

XLON

08/10/2021

14:20:40

00281162170EXPA1

160

9.846

XLON

08/10/2021

14:20:40

00281162171EXPA1

432

9.842

XLON

08/10/2021

14:21:11

00281162497EXPA1

182

9.844

XLON

08/10/2021

14:22:22

00281163117EXPA1

1057

9.844

XLON

08/10/2021

14:22:22

00281163118EXPA1

30

9.846

XLON

08/10/2021

14:23:38

00281163723EXPA1

305

9.846

XLON

08/10/2021

14:23:38

00281163724EXPA1

598

9.846

XLON

08/10/2021

14:23:38

00281163731EXPA1

364

9.846

XLON

08/10/2021

14:24:53

00281164231EXPA1

3

9.852

XLON

08/10/2021

14:25:56

00281164805EXPA1

96

9.854

XLON

08/10/2021

14:26:01

00281164840EXPA1

2438

9.854

XLON

08/10/2021

14:26:01

00281164841EXPA1

200

9.858

XLON

08/10/2021

14:28:06

00281165702EXPA1

200

9.860

XLON

08/10/2021

14:28:37

00281165896EXPA1

43

9.862

XLON

08/10/2021

14:28:38

00281165898EXPA1

38

9.862

XLON

08/10/2021

14:28:38

00281165899EXPA1

106

9.862

XLON

08/10/2021

14:28:38

00281165900EXPA1

54

9.862

XLON

08/10/2021

14:28:38

00281165905EXPA1

207

9.862

XLON

08/10/2021

14:28:38

00281165906EXPA1

38

9.862

XLON

08/10/2021

14:28:38

00281165907EXPA1

45

9.862

XLON

08/10/2021

14:28:38

00281165908EXPA1

18

9.862

XLON

08/10/2021

14:28:38

00281165909EXPA1

67

9.854

XLON

08/10/2021

14:29:09

00281166119EXPA1

199

9.856

XLON

08/10/2021

14:29:26

00281166268EXPA1

37

9.856

XLON

08/10/2021

14:29:26

00281166272EXPA1

500

9.856

XLON

08/10/2021

14:29:29

00281166297EXPA1

220

9.860

XLON

08/10/2021

14:30:02

00281166628EXPA1

1175

9.860

XLON

08/10/2021

14:30:48

00281167050EXPA1

958

9.860

XLON

08/10/2021

14:30:48

00281167051EXPA1

189

9.858

XLON

08/10/2021

14:31:34

00281167502EXPA1

297

9.858

XLON

08/10/2021

14:31:34

00281167503EXPA1

461

9.856

XLON

08/10/2021

14:31:50

00281167627EXPA1

159

9.862

XLON

08/10/2021

14:32:50

00281168041EXPA1

35

9.862

XLON

08/10/2021

14:32:50

00281168042EXPA1

29

9.862

XLON

08/10/2021

14:32:50

00281168043EXPA1

82

9.862

XLON

08/10/2021

14:32:50

00281168044EXPA1

54

9.862

XLON

08/10/2021

14:32:50

00281168047EXPA1

51

9.862

XLON

08/10/2021

14:32:50

00281168048EXPA1

11

9.862

XLON

08/10/2021

14:32:50

00281168049EXPA1

26

9.862

XLON

08/10/2021

14:32:50

00281168050EXPA1

200

9.862

XLON

08/10/2021

14:32:50

00281168053EXPA1

51

9.862

XLON

08/10/2021

14:32:50

00281168054EXPA1

11

9.862

XLON

08/10/2021

14:32:50

00281168055EXPA1

26

9.862

XLON

08/10/2021

14:32:50

00281168056EXPA1

510

9.860

XLON

08/10/2021

14:33:41

00281168474EXPA1

411

9.858

XLON

08/10/2021

14:34:06

00281168643EXPA1

200

9.860

XLON

08/10/2021

14:34:06

00281168644EXPA1

13

9.860

XLON

08/10/2021

14:34:06

00281168645EXPA1

307

9.860

XLON

08/10/2021

14:34:06

00281168646EXPA1

392

9.856

XLON

08/10/2021

14:34:53

00281169156EXPA1

264

9.860

XLON

08/10/2021

14:35:10

00281169376EXPA1

266

9.860

XLON

08/10/2021

14:35:10

00281169377EXPA1

200

9.860

XLON

08/10/2021

14:35:40

00281169526EXPA1

225

9.860

XLON

08/10/2021

14:35:40

00281169527EXPA1

200

9.860

XLON

08/10/2021

14:35:57

00281169615EXPA1

223

9.860

XLON

08/10/2021

14:35:57

00281169616EXPA1

83

9.860

XLON

08/10/2021

14:35:57

00281169617EXPA1

628

9.860

XLON

08/10/2021

14:35:57

00281169618EXPA1

3

9.860

XLON

08/10/2021

14:35:57

00281169619EXPA1

317

9.860

XLON

08/10/2021

14:35:57

00281169620EXPA1

120

9.856

XLON

08/10/2021

14:37:09

00281170154EXPA1

347

9.856

XLON

08/10/2021

14:37:09

00281170157EXPA1

153

9.860

XLON

08/10/2021

14:38:08

00281170577EXPA1

689

9.860

XLON

08/10/2021

14:38:08

00281170579EXPA1

151

9.860

XLON

08/10/2021

14:38:08

00281170581EXPA1

200

9.860

XLON

08/10/2021

14:38:08

00281170584EXPA1

200

9.860

XLON

08/10/2021

14:39:02

00281170952EXPA1

211

9.860

XLON

08/10/2021

14:39:02

00281170953EXPA1

343

9.860

XLON

08/10/2021

14:39:02

00281170957EXPA1

242

9.860

XLON

08/10/2021

14:39:02

00281170961EXPA1

479

9.856

XLON

08/10/2021

14:40:38

00281171796EXPA1

408

9.848

XLON

08/10/2021

14:41:22

00281172211EXPA1

47

9.846

XLON

08/10/2021

14:41:34

00281172400EXPA1

328

9.846

XLON

08/10/2021

14:41:34

00281172401EXPA1

724

9.844

XLON

08/10/2021

14:41:45

00281172474EXPA1

636

9.834

XLON

08/10/2021

14:42:12

00281172723EXPA1

1379

9.832

XLON

08/10/2021

14:43:09

00281173071EXPA1

247

9.836

XLON

08/10/2021

14:44:02

00281173428EXPA1

387

9.836

XLON

08/10/2021

14:44:02

00281173433EXPA1

71

9.836

XLON

08/10/2021

14:44:02

00281173436EXPA1

2

9.836

XLON

08/10/2021

14:44:02

00281173437EXPA1

380

9.840

XLON

08/10/2021

14:45:15

00281174090EXPA1

647

9.840

XLON

08/10/2021

14:45:18

00281174134EXPA1

230

9.840

XLON

08/10/2021

14:45:18

00281174136EXPA1

200

9.838

XLON

08/10/2021

14:46:30

00281174737EXPA1

221

9.838

XLON

08/10/2021

14:46:30

00281174738EXPA1

371

9.838

XLON

08/10/2021

14:46:30

00281174739EXPA1

2

9.838

XLON

08/10/2021

14:46:30

00281174740EXPA1

200

9.838

XLON

08/10/2021

14:46:30

00281174741EXPA1

200

9.838

XLON

08/10/2021

14:46:30

00281174742EXPA1

189

9.838

XLON

08/10/2021

14:46:30

00281174743EXPA1

77

9.838

XLON

08/10/2021

14:46:30

00281174744EXPA1

162

9.838

XLON

08/10/2021

14:47:34

00281175250EXPA1

141

9.838

XLON

08/10/2021

14:47:34

00281175251EXPA1

2

9.838

XLON

08/10/2021

14:47:50

00281175389EXPA1

1570

9.838

XLON

08/10/2021

14:48:00

00281175448EXPA1

200

9.854

XLON

08/10/2021

14:51:02

00281177049EXPA1

316

9.854

XLON

08/10/2021

14:51:02

00281177052EXPA1

453

9.854

XLON

08/10/2021

14:51:02

00281177054EXPA1

172

9.850

XLON

08/10/2021

14:51:28

00281177251EXPA1

258

9.850

XLON

08/10/2021

14:51:28

00281177252EXPA1

434

9.848

XLON

08/10/2021

14:51:50

00281177412EXPA1

181

9.850

XLON

08/10/2021

14:53:14

00281178154EXPA1

89

9.850

XLON

08/10/2021

14:53:14

00281178155EXPA1

168

9.850

XLON

08/10/2021

14:53:14

00281178156EXPA1

451

9.846

XLON

08/10/2021

14:53:59

00281178470EXPA1

1447

9.850

XLON

08/10/2021

14:55:01

00281179046EXPA1

374

9.844

XLON

08/10/2021

14:56:05

00281179498EXPA1

50

9.844

XLON

08/10/2021

14:56:05

00281179499EXPA1

200

9.842

XLON

08/10/2021

14:56:26

00281179673EXPA1

1052

9.848

XLON

08/10/2021

14:56:38

00281179747EXPA1

438

9.840

XLON

08/10/2021

14:58:18

00281180567EXPA1

1339

9.838

XLON

08/10/2021

14:59:48

00281181239EXPA1

1080

9.838

XLON

08/10/2021

15:00:27

00281181765EXPA1

96

9.840

XLON

08/10/2021

15:00:27

00281181769EXPA1

288

9.840

XLON

08/10/2021

15:00:27

00281181770EXPA1

253

9.838

XLON

08/10/2021

15:01:09

00281182041EXPA1

2

9.840

XLON

08/10/2021

15:01:23

00281182141EXPA1

1080

9.840

XLON

08/10/2021

15:01:41

00281182258EXPA1

42

9.836

XLON

08/10/2021

15:02:48

00281182776EXPA1

1154

9.836

XLON

08/10/2021

15:02:48

00281182777EXPA1

200

9.832

XLON

08/10/2021

15:03:42

00281183184EXPA1

588

9.832

XLON

08/10/2021

15:03:49

00281183227EXPA1

550

9.834

XLON

08/10/2021

15:03:50

00281183232EXPA1

1088

9.838

XLON

08/10/2021

15:04:48

00281183708EXPA1

100

9.834

XLON

08/10/2021

15:05:29

00281184127EXPA1

100

9.834

XLON

08/10/2021

15:05:29

00281184129EXPA1

100

9.834

XLON

08/10/2021

15:05:29

00281184130EXPA1

246

9.834

XLON

08/10/2021

15:05:29

00281184131EXPA1

235

9.834

XLON

08/10/2021

15:05:48

00281184351EXPA1

153

9.834

XLON

08/10/2021

15:05:48

00281184352EXPA1

121

9.836

XLON

08/10/2021

15:07:55

00281185305EXPA1

200

9.836

XLON

08/10/2021

15:07:55

00281185306EXPA1

422

9.834

XLON

08/10/2021

15:08:50

00281185704EXPA1

206

9.834

XLON

08/10/2021

15:08:50

00281185705EXPA1

448

9.834

XLON

08/10/2021

15:08:51

00281185711EXPA1

500

9.834

XLON

08/10/2021

15:09:04

00281185790EXPA1

227

9.834

XLON

08/10/2021

15:09:09

00281185848EXPA1

154

9.834

XLON

08/10/2021

15:09:21

00281185920EXPA1

1673

9.834

XLON

08/10/2021

15:09:34

00281186001EXPA1

92

9.834

XLON

08/10/2021

15:10:30

00281186429EXPA1

562

9.834

XLON

08/10/2021

15:10:30

00281186431EXPA1

493

9.832

XLON

08/10/2021

15:10:30

00281186433EXPA1

140

9.830

XLON

08/10/2021

15:11:21

00281186780EXPA1

141

9.830

XLON

08/10/2021

15:11:21

00281186781EXPA1

356

9.830

XLON

08/10/2021

15:11:21

00281186782EXPA1

377

9.830

XLON

08/10/2021

15:11:21

00281186783EXPA1

491

9.830

XLON

08/10/2021

15:11:21

00281186784EXPA1

39

9.826

XLON

08/10/2021

15:11:50

00281187008EXPA1

195

9.826

XLON

08/10/2021

15:11:50

00281187009EXPA1

260

9.826

XLON

08/10/2021

15:11:50

00281187010EXPA1

457

9.824

XLON

08/10/2021

15:12:20

00281187230EXPA1

170

9.826

XLON

08/10/2021

15:13:04

00281187534EXPA1

35

9.826

XLON

08/10/2021

15:13:04

00281187535EXPA1

238

9.826

XLON

08/10/2021

15:13:04

00281187536EXPA1

383

9.826

XLON

08/10/2021

15:13:04

00281187537EXPA1

100

9.826

XLON

08/10/2021

15:13:04

00281187539EXPA1

488

9.826

XLON

08/10/2021

15:13:04

00281187540EXPA1

452

9.816

XLON

08/10/2021

15:13:58

00281187883EXPA1

200

9.816

XLON

08/10/2021

15:13:58

00281187885EXPA1

612

9.826

XLON

08/10/2021

15:15:49

00281188849EXPA1

428

9.826

XLON

08/10/2021

15:15:49

00281188850EXPA1

359

9.826

XLON

08/10/2021

15:15:50

00281188853EXPA1

347

9.824

XLON

08/10/2021

15:16:41

00281189276EXPA1

149

9.824

XLON

08/10/2021

15:16:41

00281189278EXPA1

1146

9.820

XLON

08/10/2021

15:17:09

00281189497EXPA1

358

9.818

XLON

08/10/2021

15:17:43

00281189694EXPA1

107

9.818

XLON

08/10/2021

15:17:43

00281189695EXPA1

514

9.820

XLON

08/10/2021

15:18:11

00281189920EXPA1

200

9.822

XLON

08/10/2021

15:18:30

00281190073EXPA1

817

9.822

XLON

08/10/2021

15:18:30

00281190077EXPA1

553

9.820

XLON

08/10/2021

15:18:58

00281190381EXPA1

200

9.822

XLON

08/10/2021

15:19:41

00281190915EXPA1

230

9.824

XLON

08/10/2021

15:20:00

00281191009EXPA1

259

9.824

XLON

08/10/2021

15:20:00

00281191010EXPA1

182

9.826

XLON

08/10/2021

15:20:02

00281191056EXPA1

200

9.826

XLON

08/10/2021

15:20:02

00281191057EXPA1

200

9.826

XLON

08/10/2021

15:20:02

00281191058EXPA1

200

9.826

XLON

08/10/2021

15:20:02

00281191059EXPA1

522

9.826

XLON

08/10/2021

15:20:02

00281191061EXPA1

200

9.818

XLON

08/10/2021

15:20:51

00281191572EXPA1

339

9.818

XLON

08/10/2021

15:20:51

00281191573EXPA1

633

9.818

XLON

08/10/2021

15:20:51

00281191574EXPA1

562

9.812

XLON

08/10/2021

15:21:38

00281191951EXPA1

498

9.814

XLON

08/10/2021

15:22:06

00281192153EXPA1

1057

9.816

XLON

08/10/2021

15:23:12

00281192743EXPA1

436

9.806

XLON

08/10/2021

15:23:58

00281193085EXPA1

50

9.806

XLON

08/10/2021

15:23:58

00281193086EXPA1

182

9.806

XLON

08/10/2021

15:24:17

00281193253EXPA1

451

9.806

XLON

08/10/2021

15:24:17

00281193254EXPA1

306

9.806

XLON

08/10/2021

15:24:17

00281193255EXPA1

1

9.806

XLON

08/10/2021

15:24:17

00281193256EXPA1

200

9.806

XLON

08/10/2021

15:24:17

00281193257EXPA1

379

9.806

XLON

08/10/2021

15:24:18

00281193264EXPA1

250

9.808

XLON

08/10/2021

15:24:29

00281193344EXPA1

49

9.808

XLON

08/10/2021

15:24:29

00281193345EXPA1












 

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
 
 
POSDKFBDABDDKKK

Companies

WPP (WPP)
UK 100

Latest directors dealings