Transaction in Own Shares

RNS Number : 5232L
WPP PLC
16 May 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

16 May 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 13 May 2022 it had purchased a total of 645,054 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

 


London Stock Exchange

BATS Europe

Chi-X Europe

Turquoise

Number of ordinary shares purchased

645,054

-

-

-

Highest price paid (per ordinary share)

£ 9.8540

-

-

-

Lowest price paid (per ordinary share)

£ 9.6720

-

-

-

Volume weighted average price paid (per ordinary share)

£ 9.7784

-

-

-

 

The purchases form part of the Company's share buyback programme announced on 24 March 2022.

 

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 1,169,387,166 ordinary shares.

 

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,098,897,213 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 Goldman Sachs International 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

Goldman Sachs International

Intermediary Code

GSILGB2XXXX

Timezone

GMT

Currency

GBP


Number of Shares

Price Per Share(GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

342

9.7040

XLON

13/05/2022

08:04:52

540616807156065

643

9.7140

XLON

13/05/2022

08:05:50

540616807156315

591

9.7140

XLON

13/05/2022

08:05:51

540616807156316

551

9.7140

XLON

13/05/2022

08:05:53

540616807156338

438

9.7080

XLON

13/05/2022

08:06:03

540616807156386

597

9.7120

XLON

13/05/2022

08:06:52

540616807156524

966

9.7120

XLON

13/05/2022

08:06:52

540616807156526

419

9.7040

XLON

13/05/2022

08:07:03

540616807156547

300

9.7100

XLON

13/05/2022

08:08:40

540616807156753

368

9.7120

XLON

13/05/2022

08:08:40

540616807156754

60

9.7080

XLON

13/05/2022

08:08:47

540616807156781

444

9.7080

XLON

13/05/2022

08:08:47

540616807156780

300

9.7080

XLON

13/05/2022

08:09:00

540616807156831

1,378

9.6980

XLON

13/05/2022

08:09:17

540616807156873

485

9.6980

XLON

13/05/2022

08:09:27

540616807156889

558

9.6980

XLON

13/05/2022

08:09:27

540616807156886

951

9.6960

XLON

13/05/2022

08:09:31

540616807156897

167

9.6920

XLON

13/05/2022

08:09:40

540616807156938

390

9.6920

XLON

13/05/2022

08:09:40

540616807156937

76

9.6980

XLON

13/05/2022

08:10:44

540616807157153

284

9.6980

XLON

13/05/2022

08:10:44

540616807157155

300

9.6980

XLON

13/05/2022

08:10:44

540616807157152

341

9.6980

XLON

13/05/2022

08:10:44

540616807157154

20

9.6920

XLON

13/05/2022

08:10:50

540616807157170

412

9.6920

XLON

13/05/2022

08:10:50

540616807157179

433

9.6920

XLON

13/05/2022

08:10:50

540616807157169

744

9.6920

XLON

13/05/2022

08:10:50

540616807157180

430

9.7100

XLON

13/05/2022

08:12:05

540616807157328

1,104

9.7100

XLON

13/05/2022

08:12:05

540616807157327

401

9.7140

XLON

13/05/2022

08:12:26

540616807157391

115

9.7120

XLON

13/05/2022

08:12:35

540616807157450

215

9.7120

XLON

13/05/2022

08:12:35

540616807157451

686

9.7100

XLON

13/05/2022

08:13:03

540616807157525

700

9.7020

XLON

13/05/2022

08:13:33

540616807157618

19

9.7000

XLON

13/05/2022

08:14:04

540616807157748

43

9.7000

XLON

13/05/2022

08:14:04

540616807157746

361

9.7000

XLON

13/05/2022

08:14:04

540616807157747

454

9.7020

XLON

13/05/2022

08:14:26

540616807157794

154

9.7000

XLON

13/05/2022

08:14:45

540616807157880

407

9.7000

XLON

13/05/2022

08:14:45

540616807157875

647

9.7000

XLON

13/05/2022

08:14:45

540616807157879

583

9.6980

XLON

13/05/2022

08:14:51

540616807157897

605

9.7060

XLON

13/05/2022

08:15:20

540616807157977

373

9.7000

XLON

13/05/2022

08:15:38

540616807158011

432

9.6960

XLON

13/05/2022

08:16:00

540616807158040

417

9.6980

XLON

13/05/2022

08:16:00

540616807158036

203

9.6940

XLON

13/05/2022

08:16:40

540616807158142

463

9.6940

XLON

13/05/2022

08:16:40

540616807158141

513

9.6940

XLON

13/05/2022

08:16:40

540616807158140

187

9.6900

XLON

13/05/2022

08:17:00

540616807158293

220

9.6900

XLON

13/05/2022

08:17:00

540616807158292

1,176

9.6900

XLON

13/05/2022

08:17:11

540616807158377

351

9.6860

XLON

13/05/2022

08:17:21

540616807158399

396

9.6860

XLON

13/05/2022

08:17:21

540616807158402

446

9.6820

XLON

13/05/2022

08:17:23

540616807158450

767

9.6840

XLON

13/05/2022

08:17:57

540616807158584

381

9.6740

XLON

13/05/2022

08:18:12

540616807158679

225

9.6800

XLON

13/05/2022

08:18:12

540616807158678

300

9.6800

XLON

13/05/2022

08:18:12

540616807158677

381

9.6800

XLON

13/05/2022

08:18:12

540616807158676

428

9.6800

XLON

13/05/2022

08:18:12

540616807158667

508

9.6820

XLON

13/05/2022

08:18:22

540616807158727

300

9.6860

XLON

13/05/2022

08:18:58

540616807158831

329

9.6860

XLON

13/05/2022

08:18:58

540616807158832

52

9.6820

XLON

13/05/2022

08:19:12

540616807158883

124

9.6820

XLON

13/05/2022

08:19:12

540616807158885

340

9.6820

XLON

13/05/2022

08:19:12

540616807158884

430

9.6820

XLON

13/05/2022

08:19:12

540616807158882

742

9.6820

XLON

13/05/2022

08:19:45

540616807158951

1,509

9.6760

XLON

13/05/2022

08:23:26

540616807159453

347

9.6720

XLON

13/05/2022

08:24:06

540616807159547

332

9.6940

XLON

13/05/2022

08:24:52

540616807159702

477

9.6900

XLON

13/05/2022

08:24:55

540616807159713

171

9.6900

XLON

13/05/2022

08:25:37

540616807159806

9

9.6900

XLON

13/05/2022

08:25:42

540616807159837

395

9.6880

XLON

13/05/2022

08:25:47

540616807159849

1,250

9.6880

XLON

13/05/2022

08:25:47

540616807159848

252

9.6880

XLON

13/05/2022

08:26:23

540616807159977

547

9.6880

XLON

13/05/2022

08:26:23

540616807159978

349

9.6880

XLON

13/05/2022

08:26:48

540616807160048

168

9.6860

XLON

13/05/2022

08:27:04

540616807160117

241

9.6860

XLON

13/05/2022

08:27:04

540616807160118

92

9.7100

XLON

13/05/2022

08:28:18

540616807160284

307

9.7100

XLON

13/05/2022

08:28:18

540616807160283

404

9.7100

XLON

13/05/2022

08:28:18

540616807160282

92

9.7080

XLON

13/05/2022

08:28:22

540616807160291

259

9.7080

XLON

13/05/2022

08:28:22

540616807160292

513

9.7180

XLON

13/05/2022

08:28:56

540616807160318

300

9.7200

XLON

13/05/2022

08:29:21

540616807160363

591

9.7200

XLON

13/05/2022

08:29:21

540616807160364

163

9.7160

XLON

13/05/2022

08:29:24

540616807160367

1,392

9.7160

XLON

13/05/2022

08:29:24

540616807160366

355

9.7140

XLON

13/05/2022

08:29:45

540616807160500

6

9.7100

XLON

13/05/2022

08:30:59

540616807160691

92

9.7100

XLON

13/05/2022

08:30:59

540616807160692

250

9.7100

XLON

13/05/2022

08:30:59

540616807160693

147

9.7100

XLON

13/05/2022

08:31:14

540616807160706

207

9.7340

XLON

13/05/2022

08:33:20

540616807161098

300

9.7340

XLON

13/05/2022

08:33:20

540616807161095

302

9.7340

XLON

13/05/2022

08:33:20

540616807161096

594

9.7340

XLON

13/05/2022

08:33:20

540616807161097

284

9.7360

XLON

13/05/2022

08:33:20

540616807161102

302

9.7360

XLON

13/05/2022

08:33:20

540616807161099

359

9.7360

XLON

13/05/2022

08:33:20

540616807161100

381

9.7360

XLON

13/05/2022

08:33:20

540616807161101

218

9.7380

XLON

13/05/2022

08:33:26

540616807161128

285

9.7380

XLON

13/05/2022

08:33:26

540616807161127

476

9.7340

XLON

13/05/2022

08:33:27

540616807161130

1,122

9.7340

XLON

13/05/2022

08:33:27

540616807161131

693

9.7280

XLON

13/05/2022

08:34:04

540616807161226

339

9.7240

XLON

13/05/2022

08:35:03

540616807161348

339

9.7240

XLON

13/05/2022

08:35:03

540616807161351

57

9.7260

XLON

13/05/2022

08:35:03

540616807161338

315

9.7260

XLON

13/05/2022

08:35:03

540616807161340

381

9.7260

XLON

13/05/2022

08:35:03

540616807161339

391

9.7300

XLON

13/05/2022

08:37:00

540616807161598

479

9.7300

XLON

13/05/2022

08:37:00

540616807161593

370

9.7280

XLON

13/05/2022

08:37:22

540616807161673

284

9.7280

XLON

13/05/2022

08:38:01

540616807161728

302

9.7280

XLON

13/05/2022

08:38:01

540616807161727

381

9.7280

XLON

13/05/2022

08:38:01

540616807161726

1,075

9.7240

XLON

13/05/2022

08:38:16

540616807161775

346

9.7280

XLON

13/05/2022

08:38:16

540616807161768

584

9.7240

XLON

13/05/2022

08:38:17

540616807161793

312

9.7280

XLON

13/05/2022

08:39:28

540616807161930

425

9.7280

XLON

13/05/2022

08:39:28

540616807161931

238

9.7300

XLON

13/05/2022

08:40:29

540616807162054

289

9.7300

XLON

13/05/2022

08:40:29

540616807162053

344

9.7280

XLON

13/05/2022

08:40:55

540616807162098

72

9.7280

XLON

13/05/2022

08:41:12

540616807162110

92

9.7280

XLON

13/05/2022

08:41:12

540616807162111

182

9.7280

XLON

13/05/2022

08:41:12

540616807162112

94

9.7280

XLON

13/05/2022

08:41:27

540616807162120

250

9.7280

XLON

13/05/2022

08:41:27

540616807162119

300

9.7260

XLON

13/05/2022

08:41:51

540616807162168

575

9.7220

XLON

13/05/2022

08:41:59

540616807162184

620

9.7220

XLON

13/05/2022

08:41:59

540616807162183

127

9.7260

XLON

13/05/2022

08:41:59

540616807162179

355

9.7220

XLON

13/05/2022

08:42:10

540616807162227

370

9.7220

XLON

13/05/2022

08:42:10

540616807162226

172

9.7220

XLON

13/05/2022

08:43:34

540616807162403

219

9.7220

XLON

13/05/2022

08:43:34

540616807162404

1,545

9.7220

XLON

13/05/2022

08:43:50

540616807162436

300

9.7260

XLON

13/05/2022

08:45:26

540616807162682

178

9.7280

XLON

13/05/2022

08:45:26

540616807162683

58

9.7260

XLON

13/05/2022

08:45:41

540616807162731

300

9.7260

XLON

13/05/2022

08:45:41

540616807162730

170

9.7280

XLON

13/05/2022

08:45:51

540616807162744

170

9.7280

XLON

13/05/2022

08:45:51

540616807162745

11

9.7340

XLON

13/05/2022

08:46:24

540616807162812

219

9.7340

XLON

13/05/2022

08:46:24

540616807162813

454

9.7340

XLON

13/05/2022

08:46:24

540616807162811

913

9.7340

XLON

13/05/2022

08:46:24

540616807162814

549

9.7320

XLON

13/05/2022

08:46:41

540616807162893

12

9.7340

XLON

13/05/2022

08:47:06

540616807162946

442

9.7340

XLON

13/05/2022

08:47:06

540616807162947

31

9.7360

XLON

13/05/2022

08:48:04

540616807163039

92

9.7360

XLON

13/05/2022

08:48:04

540616807163040

24

9.7420

XLON

13/05/2022

08:48:22

540616807163097

115

9.7420

XLON

13/05/2022

08:48:22

540616807163098

192

9.7420

XLON

13/05/2022

08:48:22

540616807163099

299

9.7400

XLON

13/05/2022

08:48:53

540616807163169

300

9.7400

XLON

13/05/2022

08:48:53

540616807163168

302

9.7400

XLON

13/05/2022

08:48:53

540616807163167

18

9.7380

XLON

13/05/2022

08:49:11

540616807163210

92

9.7380

XLON

13/05/2022

08:49:14

540616807163213

244

9.7380

XLON

13/05/2022

08:49:14

540616807163214

92

9.7380

XLON

13/05/2022

08:49:28

540616807163222

138

9.7380

XLON

13/05/2022

08:49:28

540616807163221

236

9.7380

XLON

13/05/2022

08:49:39

540616807163239

570

9.7360

XLON

13/05/2022

08:49:45

540616807163247

333

9.7360

XLON

13/05/2022

08:50:24

540616807163294

110

9.7320

XLON

13/05/2022

08:50:29

540616807163304

300

9.7320

XLON

13/05/2022

08:50:29

540616807163303

1,195

9.7320

XLON

13/05/2022

08:50:29

540616807163301

300

9.7340

XLON

13/05/2022

08:50:29

540616807163296

90

9.7280

XLON

13/05/2022

08:51:13

540616807163375

138

9.7280

XLON

13/05/2022

08:51:13

540616807163373

210

9.7280

XLON

13/05/2022

08:51:13

540616807163372

302

9.7280

XLON

13/05/2022

08:51:13

540616807163374

282

9.7260

XLON

13/05/2022

08:52:24

540616807163528

359

9.7260

XLON

13/05/2022

08:52:24

540616807163527

1,407

9.7240

XLON

13/05/2022

08:53:00

540616807163593

460

9.7260

XLON

13/05/2022

08:53:27

540616807163633

1,157

9.7240

XLON

13/05/2022

08:53:48

540616807163689

336

9.7160

XLON

13/05/2022

08:55:05

540616807163897

8

9.7160

XLON

13/05/2022

08:55:10

540616807163911

64

9.7160

XLON

13/05/2022

08:55:10

540616807163910

3

9.7160

XLON

13/05/2022

08:55:15

540616807163922

330

9.7160

XLON

13/05/2022

08:55:21

540616807163926

342

9.7140

XLON

13/05/2022

08:55:26

540616807163932

71

9.7140

XLON

13/05/2022

08:55:31

540616807163940

254

9.7140

XLON

13/05/2022

08:55:36

540616807163942

310

9.7120

XLON

13/05/2022

08:57:53

540616807164163

302

9.7140

XLON

13/05/2022

08:57:53

540616807164164

312

9.7140

XLON

13/05/2022

08:57:53

540616807164165

503

9.7140

XLON

13/05/2022

08:57:53

540616807164162

1,417

9.7100

XLON

13/05/2022

08:57:54

540616807164179

1

9.7100

XLON

13/05/2022

08:57:55

540616807164188

381

9.7100

XLON

13/05/2022

08:57:55

540616807164189

196

9.7180

XLON

13/05/2022

08:58:25

540616807164277

485

9.7180

XLON

13/05/2022

08:58:25

540616807164276

620

9.7180

XLON

13/05/2022

08:58:25

540616807164278

685

9.7180

XLON

13/05/2022

08:58:25

540616807164279

28

9.7140

XLON

13/05/2022

08:59:42

540616807164432

331

9.7140

XLON

13/05/2022

08:59:42

540616807164433

16

9.7140

XLON

13/05/2022

08:59:57

540616807164457

384

9.7140

XLON

13/05/2022

09:00:02

540616807164461

414

9.7140

XLON

13/05/2022

09:00:14

540616807164494

1,045

9.7140

XLON

13/05/2022

09:00:14

540616807164495

347

9.7200

XLON

13/05/2022

09:01:38

540616807164764

1,129

9.7200

XLON

13/05/2022

09:01:38

540616807164765

98

9.7120

XLON

13/05/2022

09:02:49

540616807164942

300

9.7100

XLON

13/05/2022

09:03:09

540616807164994

356

9.7100

XLON

13/05/2022

09:03:09

540616807165009

7

9.7100

XLON

13/05/2022

09:03:26

540616807165036

17

9.7100

XLON

13/05/2022

09:03:26

540616807165035

129

9.7140

XLON

13/05/2022

09:03:48

540616807165116

305

9.7140

XLON

13/05/2022

09:03:48

540616807165115

126

9.7120

XLON

13/05/2022

09:04:01

540616807165139

300

9.7120

XLON

13/05/2022

09:04:08

540616807165167

80

9.7120

XLON

13/05/2022

09:04:15

540616807165218

140

9.7120

XLON

13/05/2022

09:04:15

540616807165220

321

9.7120

XLON

13/05/2022

09:04:15

540616807165219

300

9.7120

XLON

13/05/2022

09:04:38

540616807165255

325

9.7120

XLON

13/05/2022

09:04:46

540616807165264

1,606

9.7100

XLON

13/05/2022

09:04:52

540616807165274

109

9.7140

XLON

13/05/2022

09:06:29

540616807165580

793

9.7140

XLON

13/05/2022

09:06:29

540616807165577

107

9.7280

XLON

13/05/2022

09:08:08

540616807165928

315

9.7280

XLON

13/05/2022

09:08:08

540616807165927

251

9.7320

XLON

13/05/2022

09:08:09

540616807165938

16

9.7320

XLON

13/05/2022

09:08:10

540616807165941

39

9.7320

XLON

13/05/2022

09:08:10

540616807165940

39

9.7320

XLON

13/05/2022

09:08:10

540616807165942

1,017

9.7300

XLON

13/05/2022

09:08:44

540616807165992

14

9.7340

XLON

13/05/2022

09:09:31

540616807166127

418

9.7320

XLON

13/05/2022

09:09:38

540616807166146

1,008

9.7320

XLON

13/05/2022

09:09:38

540616807166145

417

9.7340

XLON

13/05/2022

09:10:43

540616807166258

10

9.7340

XLON

13/05/2022

09:10:46

540616807166263

25

9.7340

XLON

13/05/2022

09:10:46

540616807166264

15

9.7340

XLON

13/05/2022

09:10:52

540616807166286

219

9.7340

XLON

13/05/2022

09:10:55

540616807166291

300

9.7340

XLON

13/05/2022

09:10:55

540616807166290

300

9.7340

XLON

13/05/2022

09:11:02

540616807166295

331

9.7360

XLON

13/05/2022

09:11:13

540616807166349

300

9.7540

XLON

13/05/2022

09:12:44

540616807166659

92

9.7560

XLON

13/05/2022

09:12:46

540616807166668

8

9.7560

XLON

13/05/2022

09:12:49

540616807166669

1,135

9.7520

XLON

13/05/2022

09:12:52

540616807166676

255

9.7540

XLON

13/05/2022

09:12:52

540616807166678

687

9.7540

XLON

13/05/2022

09:12:52

540616807166679

577

9.7520

XLON

13/05/2022

09:13:43

540616807166790

663

9.7520

XLON

13/05/2022

09:13:43

540616807166797

92

9.7640

XLON

13/05/2022

09:16:20

540616807167057

300

9.7640

XLON

13/05/2022

09:16:20

540616807167056

718

9.7620

XLON

13/05/2022

09:16:21

540616807167064

387

9.7600

XLON

13/05/2022

09:16:52

540616807167158

403

9.7620

XLON

13/05/2022

09:17:15

540616807167225

1,217

9.7620

XLON

13/05/2022

09:17:15

540616807167226

379

9.7580

XLON

13/05/2022

09:17:38

540616807167323

549

9.7520

XLON

13/05/2022

09:19:05

540616807167537

39

9.7580

XLON

13/05/2022

09:22:08

540616807167820

451

9.7580

XLON

13/05/2022

09:22:08

540616807167818

636

9.7580

XLON

13/05/2022

09:22:08

540616807167821

704

9.7580

XLON

13/05/2022

09:22:08

540616807167817

290

9.7600

XLON

13/05/2022

09:22:08

540616807167824

359

9.7600

XLON

13/05/2022

09:22:08

540616807167822

381

9.7600

XLON

13/05/2022

09:22:08

540616807167823

536

9.7600

XLON

13/05/2022

09:22:08

540616807167825

337

9.7520

XLON

13/05/2022

09:24:14

540616807167992

874

9.7520

XLON

13/05/2022

09:24:14

540616807167978

115

9.7520

XLON

13/05/2022

09:24:15

540616807167996

198

9.7520

XLON

13/05/2022

09:24:15

540616807167995

420

9.7480

XLON

13/05/2022

09:24:39

540616807168036

897

9.7520

XLON

13/05/2022

09:25:39

540616807168201

53

9.7480

XLON

13/05/2022

09:27:00

540616807168288

177

9.7480

XLON

13/05/2022

09:27:00

540616807168283

226

9.7480

XLON

13/05/2022

09:27:00

540616807168284

420

9.7480

XLON

13/05/2022

09:27:00

540616807168287

107

9.7400

XLON

13/05/2022

09:28:16

540616807168419

371

9.7400

XLON

13/05/2022

09:28:16

540616807168420

472

9.7400

XLON

13/05/2022

09:28:16

540616807168425

108

9.7520

XLON

13/05/2022

09:30:20

540616807168793

83

9.7520

XLON

13/05/2022

09:30:22

540616807168795

278

9.7520

XLON

13/05/2022

09:30:22

540616807168794

382

9.7500

XLON

13/05/2022

09:30:33

540616807168806

59

9.7460

XLON

13/05/2022

09:31:19

540616807168915

300

9.7460

XLON

13/05/2022

09:31:19

540616807168914

498

9.7440

XLON

13/05/2022

09:31:29

540616807168925

527

9.7440

XLON

13/05/2022

09:31:29

540616807168922

111

9.7400

XLON

13/05/2022

09:32:14

540616807169003

296

9.7400

XLON

13/05/2022

09:32:14

540616807169004

652

9.7400

XLON

13/05/2022

09:32:14

540616807168998

47

9.7380

XLON

13/05/2022

09:33:23

540616807169153

302

9.7380

XLON

13/05/2022

09:33:23

540616807169152

385

9.7380

XLON

13/05/2022

09:33:23

540616807169151

86

9.7340

XLON

13/05/2022

09:34:50

540616807169298

298

9.7340

XLON

13/05/2022

09:34:50

540616807169296

330

9.7340

XLON

13/05/2022

09:34:50

540616807169297

370

9.7340

XLON

13/05/2022

09:34:50

540616807169291

343

9.7320

XLON

13/05/2022

09:35:37

540616807169424

250

9.7260

XLON

13/05/2022

09:37:02

540616807169550

300

9.7260

XLON

13/05/2022

09:37:02

540616807169548

381

9.7260

XLON

13/05/2022

09:37:02

540616807169549

921

9.7220

XLON

13/05/2022

09:38:29

540616807169690

700

9.7200

XLON

13/05/2022

09:39:11

540616807169772

184

9.7220

XLON

13/05/2022

09:40:08

540616807169933

365

9.7220

XLON

13/05/2022

09:40:08

540616807169932

412

9.7220

XLON

13/05/2022

09:40:08

540616807169929

53

9.7220

XLON

13/05/2022

09:42:00

540616807170077

508

9.7220

XLON

13/05/2022

09:42:00

540616807170076

80

9.7220

XLON

13/05/2022

09:43:17

540616807170257

881

9.7220

XLON

13/05/2022

09:43:17

540616807170256

37

9.7240

XLON

13/05/2022

09:44:55

540616807170469

371

9.7260

XLON

13/05/2022

09:44:55

540616807170452

422

9.7240

XLON

13/05/2022

09:44:58

540616807170473

365

9.7260

XLON

13/05/2022

09:46:05

540616807170607

395

9.7320

XLON

13/05/2022

09:46:42

540616807170691

287

9.7340

XLON

13/05/2022

09:46:42

540616807170697

302

9.7340

XLON

13/05/2022

09:46:42

540616807170698

619

9.7340

XLON

13/05/2022

09:46:42

540616807170696

36

9.7400

XLON

13/05/2022

09:47:53

540616807170797

237

9.7400

XLON

13/05/2022

09:47:53

540616807170794

302

9.7400

XLON

13/05/2022

09:47:53

540616807170796

445

9.7400

XLON

13/05/2022

09:47:53

540616807170790

588

9.7400

XLON

13/05/2022

09:47:53

540616807170795

38

9.7400

XLON

13/05/2022

09:48:19

540616807170859

138

9.7400

XLON

13/05/2022

09:48:19

540616807170858

495

9.7400

XLON

13/05/2022

09:49:32

540616807170977

250

9.7340

XLON

13/05/2022

09:50:01

540616807171052

300

9.7340

XLON

13/05/2022

09:50:01

540616807171051

864

9.7340

XLON

13/05/2022

09:50:01

540616807171049

987

9.7320

XLON

13/05/2022

09:51:28

540616807171249

175

9.7500

XLON

13/05/2022

09:54:03

540616807171427

420

9.7500

XLON

13/05/2022

09:54:03

540616807171426

54

9.7440

XLON

13/05/2022

09:54:14

540616807171445

62

9.7440

XLON

13/05/2022

09:54:14

540616807171444

101

9.7440

XLON

13/05/2022

09:54:14

540616807171446

131

9.7440

XLON

13/05/2022

09:54:14

540616807171448

286

9.7440

XLON

13/05/2022

09:54:14

540616807171447

915

9.7440

XLON

13/05/2022

09:54:14

540616807171443

144

9.7440

XLON

13/05/2022

09:55:48

540616807171763

300

9.7440

XLON

13/05/2022

09:55:48

540616807171762

257

9.7600

XLON

13/05/2022

09:57:05

540616807171877

300

9.7600

XLON

13/05/2022

09:57:05

540616807171875

302

9.7600

XLON

13/05/2022

09:57:05

540616807171876

656

9.7600

XLON

13/05/2022

09:57:05

540616807171874

290

9.7740

XLON

13/05/2022

09:59:54

540616807172201

292

9.7740

XLON

13/05/2022

09:59:54

540616807172202

295

9.7740

XLON

13/05/2022

09:59:54

540616807172203

313

9.7740

XLON

13/05/2022

09:59:54

540616807172204

649

9.7740

XLON

13/05/2022

09:59:54

540616807172200

300

9.7680

XLON

13/05/2022

10:01:16

540616807172383

1,215

9.7680

XLON

13/05/2022

10:01:16

540616807172384

1,620

9.7700

XLON

13/05/2022

10:01:16

540616807172380

382

9.7640

XLON

13/05/2022

10:02:16

540616807172452

388

9.7620

XLON

13/05/2022

10:02:39

540616807172490

92

9.7720

XLON

13/05/2022

10:05:04

540616807172918

274

9.7720

XLON

13/05/2022

10:05:04

540616807172919

426

9.7720

XLON

13/05/2022

10:05:04

540616807172917

444

9.7680

XLON

13/05/2022

10:05:16

540616807173003

1,085

9.7680

XLON

13/05/2022

10:05:16

540616807173001

391

9.7640

XLON

13/05/2022

10:06:46

540616807173321

300

9.7600

XLON

13/05/2022

10:07:51

540616807173476

31

9.7620

XLON

13/05/2022

10:07:51

540616807173477

75

9.7620

XLON

13/05/2022

10:07:51

540616807173471

282

9.7620

XLON

13/05/2022

10:07:51

540616807173470

16

9.7640

XLON

13/05/2022

10:08:33

540616807173556

615

9.7640

XLON

13/05/2022

10:08:33

540616807173558

913

9.7640

XLON

13/05/2022

10:08:33

540616807173557

1,489

9.7620

XLON

13/05/2022

10:11:43

540616807173916

152

9.7600

XLON

13/05/2022

10:12:59

540616807174077

629

9.7600

XLON

13/05/2022

10:12:59

540616807174076

112

9.7580

XLON

13/05/2022

10:13:19

540616807174099

253

9.7580

XLON

13/05/2022

10:13:19

540616807174097

338

9.7580

XLON

13/05/2022

10:13:19

540616807174100

748

9.7580

XLON

13/05/2022

10:13:19

540616807174098

185

9.7520

XLON

13/05/2022

10:16:05

540616807174482

292

9.7520

XLON

13/05/2022

10:16:05

540616807174483

1,127

9.7520

XLON

13/05/2022

10:16:05

540616807174484

375

9.7500

XLON

13/05/2022

10:17:04

540616807174603

299

9.7480

XLON

13/05/2022

10:17:32

540616807174665

359

9.7480

XLON

13/05/2022

10:17:32

540616807174666

300

9.7500

XLON

13/05/2022

10:20:05

540616807175010

350

9.7500

XLON

13/05/2022

10:20:05

540616807175012

420

9.7500

XLON

13/05/2022

10:20:05

540616807175011

339

9.7500

XLON

13/05/2022

10:20:16

540616807175041

300

9.7500

XLON

13/05/2022

10:21:36

540616807175196

397

9.7500

XLON

13/05/2022

10:21:41

540616807175197

939

9.7540

XLON

13/05/2022

10:21:59

540616807175205

165

9.7520

XLON

13/05/2022

10:22:28

540616807175215

170

9.7520

XLON

13/05/2022

10:22:28

540616807175216

218

9.7520

XLON

13/05/2022

10:22:28

540616807175214

488

9.7520

XLON

13/05/2022

10:22:28

540616807175217

453

9.7540

XLON

13/05/2022

10:25:00

540616807175455

473

9.7500

XLON

13/05/2022

10:25:55

540616807175536

170

9.7500

XLON

13/05/2022

10:26:19

540616807175573

523

9.7520

XLON

13/05/2022

10:27:50

540616807175747

948

9.7520

XLON

13/05/2022

10:27:50

540616807175748

1,330

9.7500

XLON

13/05/2022

10:28:21

540616807175804

533

9.7540

XLON

13/05/2022

10:30:53

540616807176110

45

9.7520

XLON

13/05/2022

10:31:03

540616807176124

636

9.7520

XLON

13/05/2022

10:31:03

540616807176123

884

9.7520

XLON

13/05/2022

10:31:03

540616807176149

287

9.7400

XLON

13/05/2022

10:33:02

540616807176347

400

9.7400

XLON

13/05/2022

10:33:02

540616807176348

227

9.7420

XLON

13/05/2022

10:33:02

540616807176349

1,331

9.7460

XLON

13/05/2022

10:33:02

540616807176338

168

9.7560

XLON

13/05/2022

10:35:51

540616807176610

266

9.7560

XLON

13/05/2022

10:35:51

540616807176609

1,180

9.7520

XLON

13/05/2022

10:36:09

540616807176626

105

9.7540

XLON

13/05/2022

10:36:09

540616807176627

292

9.7540

XLON

13/05/2022

10:36:09

540616807176629

302

9.7540

XLON

13/05/2022

10:36:09

540616807176628

779

9.7540

XLON

13/05/2022

10:38:05

540616807176833

58

9.7580

XLON

13/05/2022

10:39:07

540616807176944

420

9.7580

XLON

13/05/2022

10:39:07

540616807176945

1,471

9.7580

XLON

13/05/2022

10:39:07

540616807176943

496

9.7640

XLON

13/05/2022

10:40:11

540616807177093

770

9.7640

XLON

13/05/2022

10:40:11

540616807177092

346

9.7620

XLON

13/05/2022

10:40:53

540616807177126

399

9.7560

XLON

13/05/2022

10:41:24

540616807177161

452

9.7560

XLON

13/05/2022

10:41:24

540616807177160

389

9.7500

XLON

13/05/2022

10:42:12

540616807177246

378

9.7480

XLON

13/05/2022

10:42:35

540616807177282

738

9.7560

XLON

13/05/2022

10:43:11

540616807177325

92

9.7640

XLON

13/05/2022

10:45:57

540616807177615

185

9.7640

XLON

13/05/2022

10:45:57

540616807177614

898

9.7680

XLON

13/05/2022

10:46:40

540616807177724

207

9.7720

XLON

13/05/2022

10:47:11

540616807177762

391

9.7720

XLON

13/05/2022

10:47:11

540616807177761

151

9.7700

XLON

13/05/2022

10:47:16

540616807177788

400

9.7700

XLON

13/05/2022

10:47:16

540616807177787

23

9.7760

XLON

13/05/2022

10:48:08

540616807177840

312

9.7760

XLON

13/05/2022

10:48:08

540616807177839

155

9.7740

XLON

13/05/2022

10:48:28

540616807177867

300

9.7740

XLON

13/05/2022

10:48:28

540616807177866

30

9.7800

XLON

13/05/2022

10:49:30

540616807177956

148

9.7780

XLON

13/05/2022

10:49:45

540616807177970

247

9.7780

XLON

13/05/2022

10:49:45

540616807177969

1,067

9.7780

XLON

13/05/2022

10:49:45

540616807177971

1,215

9.7780

XLON

13/05/2022

10:49:45

540616807177968

709

9.7780

XLON

13/05/2022

10:51:41

540616807178214

695

9.7720

XLON

13/05/2022

10:52:07

540616807178277

364

9.7620

XLON

13/05/2022

10:53:01

540616807178358

1,620

9.7560

XLON

13/05/2022

10:54:31

540616807178534

648

9.7520

XLON

13/05/2022

10:54:59

540616807178601

300

9.7620

XLON

13/05/2022

10:57:53

540616807178997

581

9.7600

XLON

13/05/2022

10:58:32

540616807179042

92

9.7640

XLON

13/05/2022

10:59:03

540616807179149

38

9.7640

XLON

13/05/2022

10:59:15

540616807179162

359

9.7640

XLON

13/05/2022

10:59:15

540616807179161

118

9.7620

XLON

13/05/2022

10:59:44

540616807179189

301

9.7620

XLON

13/05/2022

10:59:44

540616807179191

523

9.7620

XLON

13/05/2022

10:59:44

540616807179188

696

9.7620

XLON

13/05/2022

10:59:44

540616807179192

89

9.7600

XLON

13/05/2022

11:00:46

540616807179307

300

9.7600

XLON

13/05/2022

11:00:46

540616807179306

624

9.7600

XLON

13/05/2022

11:00:46

540616807179303

667

9.7580

XLON

13/05/2022

11:01:33

540616807179370

332

9.7540

XLON

13/05/2022

11:03:37

540616807179572

74

9.7540

XLON

13/05/2022

11:04:01

540616807179582

183

9.7540

XLON

13/05/2022

11:04:01

540616807179583

250

9.7540

XLON

13/05/2022

11:04:19

540616807179598

11

9.7540

XLON

13/05/2022

11:04:28

540616807179607

324

9.7540

XLON

13/05/2022

11:04:28

540616807179608

70

9.7540

XLON

13/05/2022

11:04:52

540616807179632

272

9.7540

XLON

13/05/2022

11:04:52

540616807179633

117

9.7440

XLON

13/05/2022

11:06:01

540616807179765

370

9.7440

XLON

13/05/2022

11:06:01

540616807179764

420

9.7440

XLON

13/05/2022

11:06:01

540616807179763

266

9.7460

XLON

13/05/2022

11:06:01

540616807179766

1,293

9.7500

XLON

13/05/2022

11:06:01

540616807179748

219

9.7460

XLON

13/05/2022

11:08:17

540616807180017

300

9.7460

XLON

13/05/2022

11:08:17

540616807180016

133

9.7440

XLON

13/05/2022

11:08:18

540616807180026

300

9.7440

XLON

13/05/2022

11:08:18

540616807180025

373

9.7440

XLON

13/05/2022

11:08:18

540616807180024

438

9.7440

XLON

13/05/2022

11:08:18

540616807180018

548

9.7380

XLON

13/05/2022

11:11:23

540616807180299

831

9.7380

XLON

13/05/2022

11:11:23

540616807180300

166

9.7380

XLON

13/05/2022

11:12:29

540616807180460

183

9.7380

XLON

13/05/2022

11:12:29

540616807180461

398

9.7380

XLON

13/05/2022

11:12:29

540616807180459

183

9.7380

XLON

13/05/2022

11:12:30

540616807180462

1

9.7380

XLON

13/05/2022

11:12:31

540616807180463

400

9.7380

XLON

13/05/2022

11:12:31

540616807180464

247

9.7380

XLON

13/05/2022

11:12:41

540616807180468

11

9.7380

XLON

13/05/2022

11:12:54

540616807180494

57

9.7380

XLON

13/05/2022

11:13:03

540616807180513

228

9.7380

XLON

13/05/2022

11:13:03

540616807180511

353

9.7380

XLON

13/05/2022

11:13:03

540616807180512

993

9.7380

XLON

13/05/2022

11:13:03

540616807180514

524

9.7340

XLON

13/05/2022

11:13:07

540616807180524

715

9.7320

XLON

13/05/2022

11:14:03

540616807180662

235

9.7340

XLON

13/05/2022

11:16:23

540616807180861

61

9.7340

XLON

13/05/2022

11:16:33

540616807180879

282

9.7340

XLON

13/05/2022

11:16:33

540616807180878

34

9.7300

XLON

13/05/2022

11:16:36

540616807180898

148

9.7300

XLON

13/05/2022

11:16:36

540616807180895

228

9.7300

XLON

13/05/2022

11:16:36

540616807180894

158

9.7280

XLON

13/05/2022

11:16:38

540616807180919

300

9.7300

XLON

13/05/2022

11:18:04

540616807181004

49

9.7320

XLON

13/05/2022

11:18:04

540616807181006

359

9.7320

XLON

13/05/2022

11:18:04

540616807181005

300

9.7300

XLON

13/05/2022

11:18:19

540616807181031

6

9.7300

XLON

13/05/2022

11:18:26

540616807181038

6

9.7300

XLON

13/05/2022

11:18:31

540616807181073

10

9.7300

XLON

13/05/2022

11:18:36

540616807181078

1,527

9.7280

XLON

13/05/2022

11:18:56

540616807181124

65

9.7320

XLON

13/05/2022

11:20:32

540616807181289

275

9.7320

XLON

13/05/2022

11:20:32

540616807181290

332

9.7320

XLON

13/05/2022

11:20:56

540616807181318

31

9.7320

XLON

13/05/2022

11:21:20

540616807181346

230

9.7320

XLON

13/05/2022

11:21:25

540616807181354

302

9.7320

XLON

13/05/2022

11:21:25

540616807181355

133

9.7300

XLON

13/05/2022

11:21:40

540616807181362

596

9.7300

XLON

13/05/2022

11:21:40

540616807181363

266

9.7320

XLON

13/05/2022

11:23:09

540616807181467

266

9.7320

XLON

13/05/2022

11:23:12

540616807181469

263

9.7320

XLON

13/05/2022

11:23:14

540616807181478

263

9.7320

XLON

13/05/2022

11:23:30

540616807181498

128

9.7320

XLON

13/05/2022

11:23:41

540616807181518

203

9.7320

XLON

13/05/2022

11:23:41

540616807181517

217

9.7340

XLON

13/05/2022

11:24:25

540616807181575

217

9.7340

XLON

13/05/2022

11:24:29

540616807181576

59

9.7420

XLON

13/05/2022

11:26:14

540616807181752

1,577

9.7420

XLON

13/05/2022

11:26:14

540616807181751

1,517

9.7480

XLON

13/05/2022

11:27:38

540616807181866

39

9.7580

XLON

13/05/2022

11:29:00

540616807181978

183

9.7580

XLON

13/05/2022

11:29:00

540616807181980

230

9.7580

XLON

13/05/2022

11:29:00

540616807181979

662

9.7560

XLON

13/05/2022

11:29:36

540616807182003

529

9.7560

XLON

13/05/2022

11:29:59

540616807182020

937

9.7560

XLON

13/05/2022

11:29:59

540616807182018

255

9.7580

XLON

13/05/2022

11:32:42

540616807182209

1,260

9.7580

XLON

13/05/2022

11:32:42

540616807182208

1,425

9.7820

XLON

13/05/2022

11:37:28

540616807182672

268

9.7980

XLON

13/05/2022

11:40:27

540616807183079

284

9.7980

XLON

13/05/2022

11:40:27

540616807183077

302

9.7980

XLON

13/05/2022

11:40:27

540616807183076

420

9.7980

XLON

13/05/2022

11:40:27

540616807183075

3,178

9.7980

XLON

13/05/2022

11:40:27

540616807183078

1,425

9.8000

XLON

13/05/2022

11:40:27

540616807183070

153

9.8060

XLON

13/05/2022

11:41:30

540616807183196

227

9.8060

XLON

13/05/2022

11:41:30

540616807183198

246

9.8060

XLON

13/05/2022

11:41:30

540616807183195

683

9.8060

XLON

13/05/2022

11:41:30

540616807183197

484

9.8000

XLON

13/05/2022

11:42:46

540616807183322

204

9.8000

XLON

13/05/2022

11:46:39

540616807183802

1,317

9.8000

XLON

13/05/2022

11:46:39

540616807183803

177

9.7980

XLON

13/05/2022

11:47:02

540616807183885

300

9.7980

XLON

13/05/2022

11:47:02

540616807183884

499

9.7980

XLON

13/05/2022

11:47:02

540616807183883

36

9.8100

XLON

13/05/2022

11:48:25

540616807184050

300

9.8100

XLON

13/05/2022

11:48:25

540616807184049

31

9.8100

XLON

13/05/2022

11:48:34

540616807184069

300

9.8100

XLON

13/05/2022

11:48:34

540616807184068

82

9.8080

XLON

13/05/2022

11:48:48

540616807184109

300

9.8080

XLON

13/05/2022

11:48:48

540616807184108

824

9.8020

XLON

13/05/2022

11:48:49

540616807184112

197

9.7960

XLON

13/05/2022

11:49:27

540616807184175

454

9.7960

XLON

13/05/2022

11:49:27

540616807184176

13

9.8000

XLON

13/05/2022

11:50:34

540616807184341

85

9.8000

XLON

13/05/2022

11:50:34

540616807184339

209

9.8000

XLON

13/05/2022

11:50:34

540616807184340

891

9.8000

XLON

13/05/2022

11:50:34

540616807184337

352

9.7960

XLON

13/05/2022

11:51:08

540616807184388

25

9.8000

XLON

13/05/2022

11:52:24

540616807184503

408

9.8000

XLON

13/05/2022

11:52:24

540616807184504

96

9.8000

XLON

13/05/2022

11:52:26

540616807184505

445

9.8000

XLON

13/05/2022

11:52:26

540616807184506

403

9.7980

XLON

13/05/2022

11:53:10

540616807184545

413

9.7980

XLON

13/05/2022

11:53:10

540616807184546

386

9.7920

XLON

13/05/2022

11:54:14

540616807184701

155

9.7920

XLON

13/05/2022

11:54:38

540616807184740

378

9.7920

XLON

13/05/2022

11:54:38

540616807184741

276

9.7880

XLON

13/05/2022

11:55:00

540616807184770

307

9.7880

XLON

13/05/2022

11:55:00

540616807184769

37

9.7900

XLON

13/05/2022

11:55:00

540616807184771

1,450

9.7900

XLON

13/05/2022

11:58:05

540616807184989

111

9.7980

XLON

13/05/2022

11:59:14

540616807185142

373

9.7980

XLON

13/05/2022

11:59:14

540616807185143

680

9.7980

XLON

13/05/2022

11:59:14

540616807185141

118

9.8040

XLON

13/05/2022

12:00:00

540616807185229

620

9.8040

XLON

13/05/2022

12:00:00

540616807185230

90

9.8120

XLON

13/05/2022

12:01:02

540616807185353

719

9.8120

XLON

13/05/2022

12:01:02

540616807185354

42

9.8080

XLON

13/05/2022

12:02:10

540616807185485

380

9.8080

XLON

13/05/2022

12:02:10

540616807185483

609

9.8080

XLON

13/05/2022

12:02:10

540616807185484

4

9.8100

XLON

13/05/2022

12:02:10

540616807185482

16

9.8100

XLON

13/05/2022

12:02:10

540616807185481

123

9.8100

XLON

13/05/2022

12:02:10

540616807185479

280

9.8100

XLON

13/05/2022

12:02:10

540616807185480

805

9.8180

XLON

13/05/2022

12:02:54

540616807185566

480

9.8140

XLON

13/05/2022

12:03:04

540616807185591

351

9.8160

XLON

13/05/2022

12:03:40

540616807185618

200

9.8080

XLON

13/05/2022

12:04:07

540616807185729

286

9.8080

XLON

13/05/2022

12:04:07

540616807185728

205

9.8100

XLON

13/05/2022

12:04:42

540616807185794

550

9.8100

XLON

13/05/2022

12:04:42

540616807185793

530

9.8060

XLON

13/05/2022

12:05:15

540616807185867

42

9.8060

XLON

13/05/2022

12:09:06

540616807186135

136

9.8060

XLON

13/05/2022

12:09:06

540616807186136

313

9.8060

XLON

13/05/2022

12:09:06

540616807186142

334

9.8060

XLON

13/05/2022

12:09:06

540616807186141

1,349

9.8060

XLON

13/05/2022

12:09:06

540616807186134

298

9.8080

XLON

13/05/2022

12:09:06

540616807186144

300

9.8080

XLON

13/05/2022

12:09:06

540616807186143

1

9.8080

XLON

13/05/2022

12:09:32

540616807186164

262

9.8080

XLON

13/05/2022

12:09:34

540616807186168

196

9.8080

XLON

13/05/2022

12:10:22

540616807186216

352

9.8080

XLON

13/05/2022

12:10:22

540616807186214

373

9.8080

XLON

13/05/2022

12:10:22

540616807186215

93

9.8080

XLON

13/05/2022

12:10:54

540616807186283

1,193

9.8080

XLON

13/05/2022

12:10:54

540616807186282

845

9.8020

XLON

13/05/2022

12:13:06

540616807186527

390

9.8020

XLON

13/05/2022

12:13:07

540616807186530

92

9.8020

XLON

13/05/2022

12:13:20

540616807186545

221

9.8000

XLON

13/05/2022

12:13:41

540616807186570

420

9.8000

XLON

13/05/2022

12:13:41

540616807186569

17

9.8000

XLON

13/05/2022

12:13:46

540616807186574

321

9.8000

XLON

13/05/2022

12:13:46

540616807186575

394

9.8020

XLON

13/05/2022

12:13:56

540616807186589

126

9.8020

XLON

13/05/2022

12:14:28

540616807186632

420

9.8020

XLON

13/05/2022

12:14:28

540616807186631

795

9.8020

XLON

13/05/2022

12:14:28

540616807186629

438

9.8080

XLON

13/05/2022

12:15:43

540616807186698

869

9.8080

XLON

13/05/2022

12:18:22

540616807186970

185

9.8080

XLON

13/05/2022

12:19:49

540616807187078

1,385

9.8080

XLON

13/05/2022

12:19:49

540616807187077

211

9.8060

XLON

13/05/2022

12:21:17

540616807187204

96

9.8080

XLON

13/05/2022

12:21:17

540616807187206

290

9.8080

XLON

13/05/2022

12:21:17

540616807187205

660

9.8080

XLON

13/05/2022

12:21:17

540616807187207

25

9.8080

XLON

13/05/2022

12:22:08

540616807187230

92

9.8080

XLON

13/05/2022

12:22:11

540616807187232

183

9.8080

XLON

13/05/2022

12:22:11

540616807187233

1,129

9.8080

XLON

13/05/2022

12:22:11

540616807187234

340

9.8080

XLON

13/05/2022

12:23:09

540616807187324

420

9.8080

XLON

13/05/2022

12:23:09

540616807187323

438

9.8080

XLON

13/05/2022

12:23:09

540616807187321

35

9.8100

XLON

13/05/2022

12:23:09

540616807187327

204

9.8100

XLON

13/05/2022

12:23:09

540616807187328

352

9.8100

XLON

13/05/2022

12:23:09

540616807187325

373

9.8100

XLON

13/05/2022

12:23:09

540616807187326

95

9.8080

XLON

13/05/2022

12:23:15

540616807187332

183

9.8080

XLON

13/05/2022

12:23:45

540616807187381

898

9.8080

XLON

13/05/2022

12:23:51

540616807187383

93

9.8040

XLON

13/05/2022

12:24:06

540616807187397

373

9.8040

XLON

13/05/2022

12:24:06

540616807187398

120

9.8000

XLON

13/05/2022

12:24:55

540616807187428

190

9.8000

XLON

13/05/2022

12:25:05

540616807187444

170

9.8000

XLON

13/05/2022

12:25:15

540616807187455

239

9.8000

XLON

13/05/2022

12:25:15

540616807187456

726

9.8000

XLON

13/05/2022

12:25:15

540616807187458

775

9.8000

XLON

13/05/2022

12:26:52

540616807187597

344

9.7960

XLON

13/05/2022

12:27:49

540616807187684

94

9.7960

XLON

13/05/2022

12:28:08

540616807187702

238

9.7960

XLON

13/05/2022

12:28:08

540616807187701

169

9.7920

XLON

13/05/2022

12:28:27

540616807187747

172

9.7920

XLON

13/05/2022

12:28:27

540616807187746

2

9.7900

XLON

13/05/2022

12:29:55

540616807187887

40

9.7920

XLON

13/05/2022

12:29:57

540616807187894

420

9.7920

XLON

13/05/2022

12:30:05

540616807187904

510

9.7920

XLON

13/05/2022

12:30:05

540616807187903

1

9.7880

XLON

13/05/2022

12:30:34

540616807187960

300

9.7880

XLON

13/05/2022

12:30:36

540616807187966

151

9.7920

XLON

13/05/2022

12:35:03

540616807188282

420

9.7920

XLON

13/05/2022

12:35:03

540616807188283

420

9.7920

XLON

13/05/2022

12:35:03

540616807188285

455

9.7920

XLON

13/05/2022

12:35:28

540616807188308

42

9.7920

XLON

13/05/2022

12:36:12

540616807188366

115

9.7920

XLON

13/05/2022

12:36:12

540616807188362

420

9.7920

XLON

13/05/2022

12:36:12

540616807188365

912

9.7920

XLON

13/05/2022

12:36:12

540616807188363

92

9.7920

XLON

13/05/2022

12:36:14

540616807188381

115

9.7920

XLON

13/05/2022

12:36:14

540616807188383

307

9.7920

XLON

13/05/2022

12:36:14

540616807188382

599

9.7920

XLON

13/05/2022

12:36:14

540616807188384

15

9.7920

XLON

13/05/2022

12:36:16

540616807188388

145

9.7920

XLON

13/05/2022

12:36:16

540616807188387

240

9.7920

XLON

13/05/2022

12:36:16

540616807188386

965

9.7960

XLON

13/05/2022

12:38:40

540616807188551

172

9.7960

XLON

13/05/2022

12:39:47

540616807188671

292

9.7960

XLON

13/05/2022

12:39:47

540616807188674

438

9.7960

XLON

13/05/2022

12:39:47

540616807188675

1,123

9.7960

XLON

13/05/2022

12:39:47

540616807188670

97

9.7960

XLON

13/05/2022

12:43:05

540616807188911

472

9.7960

XLON

13/05/2022

12:43:05

540616807188912

462

9.7960

XLON

13/05/2022

12:43:31

540616807188950

580

9.7960

XLON

13/05/2022

12:43:31

540616807188948

339

9.7900

XLON

13/05/2022

12:43:52

540616807188966

92

9.7840

XLON

13/05/2022

12:45:02

540616807189039

419

9.7840

XLON

13/05/2022

12:45:02

540616807189040

353

9.7820

XLON

13/05/2022

12:46:57

540616807189261

67

9.7740

XLON

13/05/2022

12:48:06

540616807189372

650

9.7740

XLON

13/05/2022

12:48:06

540616807189371

246

9.7740

XLON

13/05/2022

12:48:29

540616807189393

2

9.7740

XLON

13/05/2022

12:48:38

540616807189410

453

9.7740

XLON

13/05/2022

12:54:32

540616807189890

603

9.7740

XLON

13/05/2022

12:54:32

540616807189891

48

9.7720

XLON

13/05/2022

12:54:33

540616807189895

410

9.7720

XLON

13/05/2022

12:54:33

540616807189894

731

9.7780

XLON

13/05/2022

12:56:22

540616807190129

330

9.7840

XLON

13/05/2022

12:57:48

540616807190677

330

9.7840

XLON

13/05/2022

12:57:48

540616807190690

579

9.7840

XLON

13/05/2022

12:57:52

540616807190707

113

9.7820

XLON

13/05/2022

12:59:03

540616807190833

679

9.7820

XLON

13/05/2022

12:59:03

540616807190832

609

9.7820

XLON

13/05/2022

13:01:52

540616807191061

909

9.7820

XLON

13/05/2022

13:01:52

540616807191060

45

9.7780

XLON

13/05/2022

13:01:54

540616807191074

374

9.7780

XLON

13/05/2022

13:01:54

540616807191076

864

9.7780

XLON

13/05/2022

13:01:54

540616807191075

483

9.7780

XLON

13/05/2022

13:03:21

540616807191243

513

9.7780

XLON

13/05/2022

13:03:21

540616807191241

399

9.7780

XLON

13/05/2022

13:03:33

540616807191278

449

9.7780

XLON

13/05/2022

13:03:33

540616807191279

401

9.7780

XLON

13/05/2022

13:03:35

540616807191287

447

9.7780

XLON

13/05/2022

13:03:35

540616807191286

547

9.7780

XLON

13/05/2022

13:03:35

540616807191285

340

9.7780

XLON

13/05/2022

13:05:24

540616807191431

1,011

9.7760

XLON

13/05/2022

13:05:58

540616807191491

325

9.7720

XLON

13/05/2022

13:07:56

540616807191638

420

9.7720

XLON

13/05/2022

13:07:56

540616807191637

430

9.7740

XLON

13/05/2022

13:07:56

540616807191631

317

9.7780

XLON

13/05/2022

13:10:25

540616807191803

373

9.7780

XLON

13/05/2022

13:10:25

540616807191802

205

9.7780

XLON

13/05/2022

13:10:27

540616807191808

391

9.7780

XLON

13/05/2022

13:10:27

540616807191807

115

9.7800

XLON

13/05/2022

13:10:27

540616807191817

205

9.7800

XLON

13/05/2022

13:10:27

540616807191816

149

9.7800

XLON

13/05/2022

13:10:29

540616807191818

789

9.7800

XLON

13/05/2022

13:11:10

540616807191855

805

9.7800

XLON

13/05/2022

13:11:10

540616807191854

623

9.7840

XLON

13/05/2022

13:15:24

540616807192221

300

9.7860

XLON

13/05/2022

13:15:47

540616807192279

333

9.7860

XLON

13/05/2022

13:15:47

540616807192280

420

9.7900

XLON

13/05/2022

13:17:54

540616807192486

162

9.7920

XLON

13/05/2022

13:18:25

540616807192552

353

9.7980

XLON

13/05/2022

13:19:52

540616807192691

400

9.7980

XLON

13/05/2022

13:19:52

540616807192692

170

9.7960

XLON

13/05/2022

13:19:57

540616807192700

300

9.7960

XLON

13/05/2022

13:19:57

540616807192699

1

9.7960

XLON

13/05/2022

13:20:20

540616807192750

558

9.7940

XLON

13/05/2022

13:20:35

540616807192763

934

9.7940

XLON

13/05/2022

13:20:35

540616807192764

33

9.7960

XLON

13/05/2022

13:20:35

540616807192762

643

9.7960

XLON

13/05/2022

13:21:13

540616807192871

952

9.7960

XLON

13/05/2022

13:21:13

540616807192872

965

9.7960

XLON

13/05/2022

13:22:16

540616807193026

393

9.8040

XLON

13/05/2022

13:22:56

540616807193098

1,073

9.8040

XLON

13/05/2022

13:22:56

540616807193097

545

9.8000

XLON

13/05/2022

13:23:16

540616807193148

1,048

9.8000

XLON

13/05/2022

13:23:16

540616807193149

100

9.7940

XLON

13/05/2022

13:23:39

540616807193239

300

9.7940

XLON

13/05/2022

13:23:39

540616807193238

934

9.7940

XLON

13/05/2022

13:23:39

540616807193236

1,209

9.8000

XLON

13/05/2022

13:23:55

540616807193294

1,624

9.7980

XLON

13/05/2022

13:25:39

540616807193434

1,268

9.7980

XLON

13/05/2022

13:25:40

540616807193436

330

9.7980

XLON

13/05/2022

13:28:30

540616807193702

849

9.8000

XLON

13/05/2022

13:28:30

540616807193696

528

9.8000

XLON

13/05/2022

13:28:35

540616807193717

92

9.8000

XLON

13/05/2022

13:28:36

540616807193721

110

9.8000

XLON

13/05/2022

13:28:36

540616807193720

117

9.8000

XLON

13/05/2022

13:28:37

540616807193724

396

9.7980

XLON

13/05/2022

13:28:42

540616807193729

4

9.8000

XLON

13/05/2022

13:29:01

540616807193756

173

9.8020

XLON

13/05/2022

13:29:31

540616807193816

352

9.8020

XLON

13/05/2022

13:29:31

540616807193815

34

9.7960

XLON

13/05/2022

13:30:13

540616807193891

373

9.7960

XLON

13/05/2022

13:30:13

540616807193890

1

9.7940

XLON

13/05/2022

13:31:07

540616807193953

183

9.7940

XLON

13/05/2022

13:31:07

540616807193954

132

9.7940

XLON

13/05/2022

13:33:15

540616807194129

1,496

9.7940

XLON

13/05/2022

13:33:15

540616807194128

546

9.7920

XLON

13/05/2022

13:33:19

540616807194132

520

9.8020

XLON

13/05/2022

13:34:06

540616807194191

332

9.8040

XLON

13/05/2022

13:34:06

540616807194193

528

9.8040

XLON

13/05/2022

13:34:06

540616807194192

293

9.8000

XLON

13/05/2022

13:34:10

540616807194207

420

9.8000

XLON

13/05/2022

13:34:17

540616807194247

290

9.8000

XLON

13/05/2022

13:34:22

540616807194249

349

9.8000

XLON

13/05/2022

13:34:22

540616807194248

431

9.8040

XLON

13/05/2022

13:35:12

540616807194332

431

9.8040

XLON

13/05/2022

13:35:14

540616807194333

1,013

9.8040

XLON

13/05/2022

13:35:14

540616807194334

117

9.8040

XLON

13/05/2022

13:35:16

540616807194335

396

9.8040

XLON

13/05/2022

13:35:17

540616807194341

36

9.8020

XLON

13/05/2022

13:36:14

540616807194456

92

9.8000

XLON

13/05/2022

13:37:04

540616807194535

431

9.8000

XLON

13/05/2022

13:37:04

540616807194534

154

9.8020

XLON

13/05/2022

13:37:04

540616807194536

626

9.8020

XLON

13/05/2022

13:37:04

540616807194528

937

9.8020

XLON

13/05/2022

13:37:04

540616807194529

499

9.8020

XLON

13/05/2022

13:38:10

540616807194593

17

9.7980

XLON

13/05/2022

13:40:40

540616807194845

175

9.7980

XLON

13/05/2022

13:40:40

540616807194839

181

9.7980

XLON

13/05/2022

13:40:40

540616807194840

420

9.7980

XLON

13/05/2022

13:40:40

540616807194844

11

9.7920

XLON

13/05/2022

13:41:54

540616807195069

562

9.7920

XLON

13/05/2022

13:41:54

540616807195068

606

9.7880

XLON

13/05/2022

13:42:29

540616807195090

215

9.7880

XLON

13/05/2022

13:46:19

540616807195388

420

9.7880

XLON

13/05/2022

13:46:19

540616807195387

1,540

9.7880

XLON

13/05/2022

13:46:19

540616807195381

144

9.7840

XLON

13/05/2022

13:46:28

540616807195405

494

9.7840

XLON

13/05/2022

13:46:28

540616807195404

157

9.7780

XLON

13/05/2022

13:48:18

540616807195484

300

9.7760

XLON

13/05/2022

13:49:46

540616807195641

445

9.7780

XLON

13/05/2022

13:49:46

540616807195642

484

9.7780

XLON

13/05/2022

13:49:46

540616807195625

680

9.7780

XLON

13/05/2022

13:49:46

540616807195624

349

9.7800

XLON

13/05/2022

13:50:33

540616807195727

21

9.7780

XLON

13/05/2022

13:51:47

540616807195841

247

9.7780

XLON

13/05/2022

13:51:47

540616807195833

300

9.7780

XLON

13/05/2022

13:51:47

540616807195839

420

9.7780

XLON

13/05/2022

13:51:47

540616807195840

1,213

9.7780

XLON

13/05/2022

13:51:47

540616807195832

353

9.7800

XLON

13/05/2022

13:53:24

540616807195990

393

9.7800

XLON

13/05/2022

13:53:24

540616807195991

652

9.7800

XLON

13/05/2022

13:53:24

540616807195989

332

9.7740

XLON

13/05/2022

13:53:51

540616807196029

39

9.7760

XLON

13/05/2022

13:54:07

540616807196072

494

9.7760

XLON

13/05/2022

13:54:21

540616807196091

738

9.7760

XLON

13/05/2022

13:54:21

540616807196085

347

9.7760

XLON

13/05/2022

13:55:23

540616807196296

1,086

9.7760

XLON

13/05/2022

13:57:18

540616807196456

18

9.7720

XLON

13/05/2022

13:57:39

540616807196478

18

9.7720

XLON

13/05/2022

13:57:39

540616807196479

36

9.7720

XLON

13/05/2022

13:57:40

540616807196480

333

9.7720

XLON

13/05/2022

13:57:47

540616807196490

399

9.7720

XLON

13/05/2022

13:57:47

540616807196493

1,498

9.7680

XLON

13/05/2022

13:59:37

540616807196756

395

9.7720

XLON

13/05/2022

14:00:24

540616807196899

7

9.7720

XLON

13/05/2022

14:00:27

540616807196909

54

9.7720

XLON

13/05/2022

14:00:27

540616807196908

48

9.7700

XLON

13/05/2022

14:01:27

540616807196998

250

9.7700

XLON

13/05/2022

14:01:27

540616807197003

377

9.7700

XLON

13/05/2022

14:01:27

540616807197004

619

9.7700

XLON

13/05/2022

14:01:27

540616807197002

1,447

9.7700

XLON

13/05/2022

14:01:27

540616807196999

779

9.7660

XLON

13/05/2022

14:01:33

540616807197050

271

9.7660

XLON

13/05/2022

14:02:00

540616807197109

420

9.7660

XLON

13/05/2022

14:02:00

540616807197113

452

9.7660

XLON

13/05/2022

14:02:00

540616807197110

343

9.7640

XLON

13/05/2022

14:04:02

540616807197289

420

9.7540

XLON

13/05/2022

14:06:21

540616807197585

584

9.7540

XLON

13/05/2022

14:06:21

540616807197586

33

9.7520

XLON

13/05/2022

14:06:56

540616807197651

553

9.7540

XLON

13/05/2022

14:07:29

540616807197691

144

9.7560

XLON

13/05/2022

14:07:55

540616807197783

388

9.7560

XLON

13/05/2022

14:07:55

540616807197782

331

9.7560

XLON

13/05/2022

14:08:19

540616807197806

300

9.7560

XLON

13/05/2022

14:09:47

540616807197979

349

9.7560

XLON

13/05/2022

14:09:47

540616807197980

124

9.7560

XLON

13/05/2022

14:09:50

540616807197983

330

9.7560

XLON

13/05/2022

14:10:34

540616807198070

322

9.7560

XLON

13/05/2022

14:11:03

540616807198188

323

9.7560

XLON

13/05/2022

14:11:03

540616807198187

555

9.7600

XLON

13/05/2022

14:11:12

540616807198228

209

9.7580

XLON

13/05/2022

14:11:16

540616807198242

233

9.7580

XLON

13/05/2022

14:11:16

540616807198243

300

9.7580

XLON

13/05/2022

14:11:18

540616807198251

370

9.7580

XLON

13/05/2022

14:11:18

540616807198252

439

9.7560

XLON

13/05/2022

14:11:39

540616807198288

589

9.7560

XLON

13/05/2022

14:11:39

540616807198290

617

9.7560

XLON

13/05/2022

14:11:39

540616807198291

1,287

9.7640

XLON

13/05/2022

14:12:29

540616807198370

269

9.7640

XLON

13/05/2022

14:12:31

540616807198387

279

9.7640

XLON

13/05/2022

14:12:32

540616807198388

279

9.7640

XLON

13/05/2022

14:12:32

540616807198389

1,581

9.7680

XLON

13/05/2022

14:12:52

540616807198427

260

9.7680

XLON

13/05/2022

14:12:53

540616807198429

320

9.7680

XLON

13/05/2022

14:12:53

540616807198431

343

9.7680

XLON

13/05/2022

14:12:53

540616807198430

676

9.7680

XLON

13/05/2022

14:12:53

540616807198428

80

9.7680

XLON

13/05/2022

14:13:28

540616807198513

214

9.7680

XLON

13/05/2022

14:13:28

540616807198515

498

9.7680

XLON

13/05/2022

14:13:28

540616807198512

603

9.7680

XLON

13/05/2022

14:13:28

540616807198514

404

9.7620

XLON

13/05/2022

14:14:01

540616807198573

242

9.7680

XLON

13/05/2022

14:20:00

540616807199308

420

9.7680

XLON

13/05/2022

14:20:00

540616807199307

1,590

9.7680

XLON

13/05/2022

14:20:00

540616807199293

305

9.7720

XLON

13/05/2022

14:20:56

540616807199402

371

9.7720

XLON

13/05/2022

14:20:56

540616807199398

641

9.7720

XLON

13/05/2022

14:20:56

540616807199399

54

9.7780

XLON

13/05/2022

14:23:31

540616807199733

66

9.7780

XLON

13/05/2022

14:23:31

540616807199730

384

9.7780

XLON

13/05/2022

14:23:31

540616807199731

420

9.7780

XLON

13/05/2022

14:23:31

540616807199732

269

9.7780

XLON

13/05/2022

14:24:05

540616807199804

383

9.7780

XLON

13/05/2022

14:24:05

540616807199805

217

9.7760

XLON

13/05/2022

14:25:27

540616807199939

237

9.7760

XLON

13/05/2022

14:25:27

540616807199940

350

9.7760

XLON

13/05/2022

14:25:27

540616807199938

91

9.7780

XLON

13/05/2022

14:25:27

540616807199933

238

9.7780

XLON

13/05/2022

14:25:27

540616807199932

41

9.7740

XLON

13/05/2022

14:28:19

540616807200343

183

9.7760

XLON

13/05/2022

14:28:19

540616807200341

220

9.7760

XLON

13/05/2022

14:28:19

540616807200342

237

9.7760

XLON

13/05/2022

14:28:19

540616807200340

143

9.7760

XLON

13/05/2022

14:28:25

540616807200357

328

9.7760

XLON

13/05/2022

14:28:25

540616807200356

330

9.7760

XLON

13/05/2022

14:28:54

540616807200412

546

9.7740

XLON

13/05/2022

14:28:55

540616807200418

1,026

9.7740

XLON

13/05/2022

14:29:09

540616807200502

584

9.7740

XLON

13/05/2022

14:30:02

540616807200678

80

9.7700

XLON

13/05/2022

14:30:07

540616807200731

92

9.7700

XLON

13/05/2022

14:30:07

540616807200750

664

9.7700

XLON

13/05/2022

14:30:07

540616807200732

1,426

9.7700

XLON

13/05/2022

14:30:07

540616807200727

1

9.7700

XLON

13/05/2022

14:30:08

540616807200758

194

9.7720

XLON

13/05/2022

14:30:22

540616807200890

1,059

9.7720

XLON

13/05/2022

14:30:22

540616807200891

352

9.7780

XLON

13/05/2022

14:30:57

540616807201163

373

9.7780

XLON

13/05/2022

14:30:57

540616807201162

324

9.7760

XLON

13/05/2022

14:30:58

540616807201166

352

9.7760

XLON

13/05/2022

14:30:58

540616807201165

373

9.7760

XLON

13/05/2022

14:30:58

540616807201164

540

9.7760

XLON

13/05/2022

14:30:58

540616807201167

160

9.7820

XLON

13/05/2022

14:31:14

540616807201276

260

9.7820

XLON

13/05/2022

14:31:14

540616807201282

352

9.7820

XLON

13/05/2022

14:31:14

540616807201280

373

9.7820

XLON

13/05/2022

14:31:14

540616807201281

420

9.7820

XLON

13/05/2022

14:31:14

540616807201279

1,442

9.7820

XLON

13/05/2022

14:31:14

540616807201277

622

9.7800

XLON

13/05/2022

14:31:24

540616807201354

1,158

9.7800

XLON

13/05/2022

14:31:24

540616807201352

84

9.7820

XLON

13/05/2022

14:31:45

540616807201471

437

9.7820

XLON

13/05/2022

14:31:45

540616807201470

388

9.7860

XLON

13/05/2022

14:32:09

540616807201592

100

9.7840

XLON

13/05/2022

14:32:24

540616807201665

380

9.7840

XLON

13/05/2022

14:32:25

540616807201672

420

9.7840

XLON

13/05/2022

14:32:25

540616807201671

797

9.7840

XLON

13/05/2022

14:32:25

540616807201668

472

9.7900

XLON

13/05/2022

14:33:15

540616807201911

1,116

9.7900

XLON

13/05/2022

14:33:15

540616807201900

100

9.7840

XLON

13/05/2022

14:33:50

540616807202041

402

9.7840

XLON

13/05/2022

14:33:50

540616807202042

588

9.7820

XLON

13/05/2022

14:34:23

540616807202315

196

9.7800

XLON

13/05/2022

14:34:39

540616807202363

341

9.7800

XLON

13/05/2022

14:34:39

540616807202361

420

9.7800

XLON

13/05/2022

14:34:39

540616807202362

82

9.7760

XLON

13/05/2022

14:34:45

540616807202466

479

9.7760

XLON

13/05/2022

14:34:45

540616807202467

153

9.7740

XLON

13/05/2022

14:35:00

540616807202532

302

9.7740

XLON

13/05/2022

14:35:00

540616807202530

352

9.7740

XLON

13/05/2022

14:35:00

540616807202531

516

9.7740

XLON

13/05/2022

14:35:00

540616807202524

964

9.7680

XLON

13/05/2022

14:35:46

540616807202962

243

9.7780

XLON

13/05/2022

14:36:27

540616807203173

300

9.7780

XLON

13/05/2022

14:36:27

540616807203172

16

9.7960

XLON

13/05/2022

14:37:20

540616807203411

352

9.7960

XLON

13/05/2022

14:37:20

540616807203410

116

9.8000

XLON

13/05/2022

14:37:51

540616807203514

473

9.8000

XLON

13/05/2022

14:37:51

540616807203513

661

9.8000

XLON

13/05/2022

14:37:51

540616807203512

300

9.8060

XLON

13/05/2022

14:38:06

540616807203587

25

9.8000

XLON

13/05/2022

14:38:21

540616807203620

92

9.8000

XLON

13/05/2022

14:38:21

540616807203621

591

9.8000

XLON

13/05/2022

14:38:21

540616807203619

302

9.7980

XLON

13/05/2022

14:38:26

540616807203667

352

9.7980

XLON

13/05/2022

14:38:26

540616807203668

373

9.7980

XLON

13/05/2022

14:38:26

540616807203669

430

9.7960

XLON

13/05/2022

14:38:27

540616807203707

44

9.7980

XLON

13/05/2022

14:38:27

540616807203705

373

9.7980

XLON

13/05/2022

14:38:27

540616807203704

1,579

9.7980

XLON

13/05/2022

14:38:56

540616807203866

145

9.7980

XLON

13/05/2022

14:38:58

540616807203883

314

9.7980

XLON

13/05/2022

14:38:58

540616807203882

429

9.7900

XLON

13/05/2022

14:39:17

540616807203945

674

9.7900

XLON

13/05/2022

14:39:17

540616807203944

435

9.7960

XLON

13/05/2022

14:39:53

540616807204069

10

9.8040

XLON

13/05/2022

14:41:34

540616807204567

352

9.8040

XLON

13/05/2022

14:41:34

540616807204566

696

9.8020

XLON

13/05/2022

14:41:44

540616807204668

815

9.8020

XLON

13/05/2022

14:41:44

540616807204667

815

9.8020

XLON

13/05/2022

14:41:44

540616807204674

8

9.8040

XLON

13/05/2022

14:42:01

540616807204700

350

9.8040

XLON

13/05/2022

14:42:01

540616807204699

461

9.8040

XLON

13/05/2022

14:42:01

540616807204698

9

9.8020

XLON

13/05/2022

14:42:11

540616807204802

183

9.8020

XLON

13/05/2022

14:42:11

540616807204803

1,498

9.8040

XLON

13/05/2022

14:42:41

540616807204886

402

9.8020

XLON

13/05/2022

14:43:53

540616807205158

1,254

9.8020

XLON

13/05/2022

14:43:53

540616807205152

54

9.8000

XLON

13/05/2022

14:43:55

540616807205165

295

9.8000

XLON

13/05/2022

14:43:55

540616807205164

64

9.8060

XLON

13/05/2022

14:44:08

540616807205397

248

9.8060

XLON

13/05/2022

14:44:08

540616807205399

318

9.8060

XLON

13/05/2022

14:44:08

540616807205398

138

9.8060

XLON

13/05/2022

14:44:09

540616807205408

373

9.8060

XLON

13/05/2022

14:44:09

540616807205400

373

9.8060

XLON

13/05/2022

14:44:09

540616807205407

300

9.8060

XLON

13/05/2022

14:44:29

540616807205532

128

9.8160

XLON

13/05/2022

14:45:19

540616807205747

195

9.8160

XLON

13/05/2022

14:45:19

540616807205746

35

9.8140

XLON

13/05/2022

14:45:21

540616807205755

194

9.8140

XLON

13/05/2022

14:45:21

540616807205757

283

9.8140

XLON

13/05/2022

14:45:21

540616807205758

300

9.8140

XLON

13/05/2022

14:45:21

540616807205756

687

9.8140

XLON

13/05/2022

14:45:21

540616807205754

318

9.8160

XLON

13/05/2022

14:45:21

540616807205753

300

9.8100

XLON

13/05/2022

14:45:28

540616807205807

300

9.8100

XLON

13/05/2022

14:45:28

540616807205811

302

9.8100

XLON

13/05/2022

14:45:28

540616807205812

349

9.8100

XLON

13/05/2022

14:45:28

540616807205808

92

9.8120

XLON

13/05/2022

14:45:28

540616807205802

302

9.8120

XLON

13/05/2022

14:45:28

540616807205803

636

9.8120

XLON

13/05/2022

14:45:28

540616807205801

275

9.8120

XLON

13/05/2022

14:46:08

540616807206030

277

9.8120

XLON

13/05/2022

14:46:08

540616807206029

420

9.8120

XLON

13/05/2022

14:46:15

540616807206064

92

9.8140

XLON

13/05/2022

14:46:27

540616807206171

268

9.8140

XLON

13/05/2022

14:46:27

540616807206172

278

9.8200

XLON

13/05/2022

14:46:44

540616807206265

373

9.8200

XLON

13/05/2022

14:46:44

540616807206266

83

9.8220

XLON

13/05/2022

14:46:57

540616807206324

302

9.8200

XLON

13/05/2022

14:47:06

540616807206355

373

9.8200

XLON

13/05/2022

14:47:06

540616807206353

704

9.8200

XLON

13/05/2022

14:47:06

540616807206354

143

9.8240

XLON

13/05/2022

14:47:16

540616807206383

297

9.8240

XLON

13/05/2022

14:47:16

540616807206384

907

9.8240

XLON

13/05/2022

14:47:16

540616807206382

107

9.8240

XLON

13/05/2022

14:47:30

540616807206446

1,042

9.8240

XLON

13/05/2022

14:47:30

540616807206445

360

9.8200

XLON

13/05/2022

14:47:38

540616807206507

373

9.8200

XLON

13/05/2022

14:47:38

540616807206508

235

9.8220

XLON

13/05/2022

14:47:38

540616807206510

373

9.8220

XLON

13/05/2022

14:47:38

540616807206509

1,590

9.8220

XLON

13/05/2022

14:47:38

540616807206500

264

9.8120

XLON

13/05/2022

14:47:52

540616807206651

341

9.8120

XLON

13/05/2022

14:47:52

540616807206650

488

9.8180

XLON

13/05/2022

14:48:12

540616807206774

556

9.8140

XLON

13/05/2022

14:48:30

540616807206822

355

9.8060

XLON

13/05/2022

14:48:36

540616807206847

413

9.8040

XLON

13/05/2022

14:49:13

540616807207005

394

9.7980

XLON

13/05/2022

14:49:15

540616807207034

3

9.8020

XLON

13/05/2022

14:50:00

540616807207223

352

9.8020

XLON

13/05/2022

14:50:05

540616807207251

373

9.8020

XLON

13/05/2022

14:50:05

540616807207249

439

9.8020

XLON

13/05/2022

14:50:05

540616807207250

1,558

9.8020

XLON

13/05/2022

14:50:05

540616807207248

300

9.8080

XLON

13/05/2022

14:50:21

540616807207381

321

9.8080

XLON

13/05/2022

14:50:21

540616807207382

31

9.8080

XLON

13/05/2022

14:50:22

540616807207388

75

9.8080

XLON

13/05/2022

14:50:22

540616807207390

302

9.8080

XLON

13/05/2022

14:50:22

540616807207389

36

9.8060

XLON

13/05/2022

14:51:04

540616807207585

42

9.8060

XLON

13/05/2022

14:51:04

540616807207577

420

9.8060

XLON

13/05/2022

14:51:04

540616807207584

1,457

9.8060

XLON

13/05/2022

14:51:04

540616807207578

53

9.8000

XLON

13/05/2022

14:51:07

540616807207606

343

9.8000

XLON

13/05/2022

14:51:07

540616807207608

637

9.8000

XLON

13/05/2022

14:51:07

540616807207607

56

9.8020

XLON

13/05/2022

14:51:07

540616807207605

522

9.8020

XLON

13/05/2022

14:51:07

540616807207604

909

9.8040

XLON

13/05/2022

14:51:44

540616807207746

148

9.8020

XLON

13/05/2022

14:51:45

540616807207749

258

9.8020

XLON

13/05/2022

14:51:45

540616807207750

511

9.8040

XLON

13/05/2022

14:53:00

540616807208007

92

9.8080

XLON

13/05/2022

14:53:51

540616807208315

353

9.8080

XLON

13/05/2022

14:53:51

540616807208314

357

9.8060

XLON

13/05/2022

14:53:52

540616807208318

357

9.8060

XLON

13/05/2022

14:53:52

540616807208322

434

9.8060

XLON

13/05/2022

14:53:52

540616807208319

92

9.8060

XLON

13/05/2022

14:53:53

540616807208335

109

9.8060

XLON

13/05/2022

14:53:53

540616807208342

174

9.8060

XLON

13/05/2022

14:53:53

540616807208343

357

9.8060

XLON

13/05/2022

14:53:53

540616807208334

357

9.8060

XLON

13/05/2022

14:53:53

540616807208341

92

9.8060

XLON

13/05/2022

14:54:35

540616807208515

183

9.8060

XLON

13/05/2022

14:54:35

540616807208517

184

9.8060

XLON

13/05/2022

14:54:35

540616807208516

119

9.8060

XLON

13/05/2022

14:54:36

540616807208522

318

9.8060

XLON

13/05/2022

14:54:36

540616807208521

264

9.8040

XLON

13/05/2022

14:54:42

540616807208548

841

9.8040

XLON

13/05/2022

14:54:42

540616807208547

350

9.8020

XLON

13/05/2022

14:54:47

540616807208588

460

9.8040

XLON

13/05/2022

14:55:15

540616807208751

427

9.8020

XLON

13/05/2022

14:55:49

540616807208895

103

9.8060

XLON

13/05/2022

14:55:53

540616807208930

420

9.8060

XLON

13/05/2022

14:55:53

540616807208929

1,079

9.8060

XLON

13/05/2022

14:55:53

540616807208928

148

9.8040

XLON

13/05/2022

14:56:20

540616807209040

1,246

9.8040

XLON

13/05/2022

14:56:20

540616807209039

354

9.8000

XLON

13/05/2022

14:56:48

540616807209114

510

9.8000

XLON

13/05/2022

14:56:48

540616807209113

27

9.8000

XLON

13/05/2022

14:57:17

540616807209280

352

9.8000

XLON

13/05/2022

14:57:17

540616807209279

36

9.7980

XLON

13/05/2022

14:57:26

540616807209307

3

9.7980

XLON

13/05/2022

14:57:33

540616807209353

1,413

9.7960

XLON

13/05/2022

14:57:43

540616807209413

92

9.8000

XLON

13/05/2022

14:57:46

540616807209424

100

9.8000

XLON

13/05/2022

14:57:46

540616807209423

178

9.8000

XLON

13/05/2022

14:57:46

540616807209425

92

9.7980

XLON

13/05/2022

14:58:13

540616807209532

388

9.7960

XLON

13/05/2022

14:58:15

540616807209535

1,220

9.7960

XLON

13/05/2022

14:58:15

540616807209534

113

9.8000

XLON

13/05/2022

14:59:02

540616807209697

302

9.8000

XLON

13/05/2022

14:59:02

540616807209696

420

9.8000

XLON

13/05/2022

14:59:02

540616807209695

1,551

9.8000

XLON

13/05/2022

14:59:02

540616807209681

192

9.7980

XLON

13/05/2022

14:59:04

540616807209703

228

9.7980

XLON

13/05/2022

14:59:04

540616807209702

365

9.7980

XLON

13/05/2022

14:59:04

540616807209704

598

9.7980

XLON

13/05/2022

14:59:36

540616807209813

51

9.7980

XLON

13/05/2022

14:59:50

540616807209852

120

9.7980

XLON

13/05/2022

14:59:50

540616807209853

160

9.7980

XLON

13/05/2022

14:59:50

540616807209851

663

9.7980

XLON

13/05/2022

14:59:50

540616807209850

710

9.8000

XLON

13/05/2022

15:00:09

540616807209954

347

9.7980

XLON

13/05/2022

15:00:20

540616807210006

354

9.8020

XLON

13/05/2022

15:00:31

540616807210036

9

9.8020

XLON

13/05/2022

15:00:36

540616807210065

9

9.8020

XLON

13/05/2022

15:00:36

540616807210066

275

9.8020

XLON

13/05/2022

15:00:36

540616807210064

92

9.8020

XLON

13/05/2022

15:00:39

540616807210081

275

9.8020

XLON

13/05/2022

15:00:39

540616807210080

302

9.8020

XLON

13/05/2022

15:00:39

540616807210082

300

9.8020

XLON

13/05/2022

15:00:45

540616807210102

260

9.8040

XLON

13/05/2022

15:01:30

540616807210257

260

9.8040

XLON

13/05/2022

15:01:30

540616807210258

219

9.8040

XLON

13/05/2022

15:01:32

540616807210263

111

9.8020

XLON

13/05/2022

15:01:37

540616807210307

138

9.8020

XLON

13/05/2022

15:01:37

540616807210305

180

9.8020

XLON

13/05/2022

15:01:37

540616807210303

541

9.8020

XLON

13/05/2022

15:01:37

540616807210302

1,051

9.8020

XLON

13/05/2022

15:01:37

540616807210306

683

9.8000

XLON

13/05/2022

15:01:54

540616807210355

280

9.8000

XLON

13/05/2022

15:02:20

540616807210614

1,079

9.8000

XLON

13/05/2022

15:02:20

540616807210613

74

9.8060

XLON

13/05/2022

15:02:41

540616807210810

300

9.8060

XLON

13/05/2022

15:02:41

540616807210809

92

9.8080

XLON

13/05/2022

15:02:42

540616807210845

92

9.8080

XLON

13/05/2022

15:02:43

540616807210847

111

9.8080

XLON

13/05/2022

15:02:43

540616807210846

287

9.8080

XLON

13/05/2022

15:02:43

540616807210850

314

9.8160

XLON

13/05/2022

15:02:45

540616807210882

352

9.8160

XLON

13/05/2022

15:02:45

540616807210883

1,929

9.8160

XLON

13/05/2022

15:02:45

540616807210884

21

9.8160

XLON

13/05/2022

15:02:46

540616807210893

351

9.8160

XLON

13/05/2022

15:02:46

540616807210894

352

9.8160

XLON

13/05/2022

15:02:46

540616807210895

92

9.8120

XLON

13/05/2022

15:02:47

540616807210907

257

9.8120

XLON

13/05/2022

15:02:47

540616807210908

118

9.8140

XLON

13/05/2022

15:02:47

540616807210902

300

9.8140

XLON

13/05/2022

15:02:47

540616807210900

352

9.8140

XLON

13/05/2022

15:02:47

540616807210901

398

9.8140

XLON

13/05/2022

15:03:04

540616807211001

587

9.8140

XLON

13/05/2022

15:03:04

540616807211003

707

9.8140

XLON

13/05/2022

15:03:04

540616807211002

141

9.8160

XLON

13/05/2022

15:03:04

540616807210999

354

9.8160

XLON

13/05/2022

15:03:04

540616807211000

392

9.8160

XLON

13/05/2022

15:03:04

540616807210997

42

9.8100

XLON

13/05/2022

15:03:09

540616807211017

583

9.8100

XLON

13/05/2022

15:03:09

540616807211016

483

9.8000

XLON

13/05/2022

15:03:36

540616807211137

224

9.7980

XLON

13/05/2022

15:03:39

540616807211162

372

9.7980

XLON

13/05/2022

15:03:56

540616807211223

336

9.8020

XLON

13/05/2022

15:04:10

540616807211272

617

9.8020

XLON

13/05/2022

15:04:21

540616807211308

132

9.8020

XLON

13/05/2022

15:04:22

540616807211310

204

9.8020

XLON

13/05/2022

15:04:22

540616807211309

610

9.7980

XLON

13/05/2022

15:05:32

540616807211587

192

9.8060

XLON

13/05/2022

15:06:05

540616807211763

300

9.8060

XLON

13/05/2022

15:06:05

540616807211761

352

9.8060

XLON

13/05/2022

15:06:05

540616807211762

300

9.8040

XLON

13/05/2022

15:06:07

540616807211767

18

9.8020

XLON

13/05/2022

15:06:41

540616807211837

213

9.8020

XLON

13/05/2022

15:06:41

540616807211838

267

9.8020

XLON

13/05/2022

15:06:41

540616807211835

273

9.8020

XLON

13/05/2022

15:06:41

540616807211836

93

9.8020

XLON

13/05/2022

15:06:48

540616807211839

373

9.8020

XLON

13/05/2022

15:06:48

540616807211840

248

9.8000

XLON

13/05/2022

15:07:29

540616807212225

292

9.8000

XLON

13/05/2022

15:07:29

540616807212219

352

9.8000

XLON

13/05/2022

15:07:29

540616807212226

373

9.8000

XLON

13/05/2022

15:07:29

540616807212224

1,114

9.8000

XLON

13/05/2022

15:07:29

540616807212220

95

9.8020

XLON

13/05/2022

15:07:29

540616807212227

400

9.7980

XLON

13/05/2022

15:07:37

540616807212237

8

9.7980

XLON

13/05/2022

15:07:40

540616807212246

445

9.7980

XLON

13/05/2022

15:07:40

540616807212245

10

9.8040

XLON

13/05/2022

15:08:48

540616807212638

10

9.8040

XLON

13/05/2022

15:08:48

540616807212639

10

9.8040

XLON

13/05/2022

15:08:48

540616807212640

10

9.8040

XLON

13/05/2022

15:08:48

540616807212641

159

9.8040

XLON

13/05/2022

15:08:48

540616807212634

205

9.8040

XLON

13/05/2022

15:08:48

540616807212637

290

9.8040

XLON

13/05/2022

15:08:48

540616807212636

661

9.8040

XLON

13/05/2022

15:08:48

540616807212642

812

9.8040

XLON

13/05/2022

15:08:48

540616807212635

230

9.8040

XLON

13/05/2022

15:08:49

540616807212643

256

9.8060

XLON

13/05/2022

15:08:49

540616807212649

352

9.8060

XLON

13/05/2022

15:08:49

540616807212650

420

9.8060

XLON

13/05/2022

15:08:54

540616807212669

261

9.8060

XLON

13/05/2022

15:09:19

540616807212785

300

9.8060

XLON

13/05/2022

15:09:19

540616807212784

18

9.8040

XLON

13/05/2022

15:09:21

540616807212788

160

9.8040

XLON

13/05/2022

15:09:21

540616807212789

420

9.8040

XLON

13/05/2022

15:09:21

540616807212790

464

9.8040

XLON

13/05/2022

15:09:21

540616807212787

596

9.8040

XLON

13/05/2022

15:09:21

540616807212791

1

9.8060

XLON

13/05/2022

15:09:40

540616807212829

258

9.8060

XLON

13/05/2022

15:09:45

540616807212871

168

9.8080

XLON

13/05/2022

15:09:50

540616807212896

441

9.8040

XLON

13/05/2022

15:09:54

540616807212932

260

9.8040

XLON

13/05/2022

15:10:02

540616807212946

1,909

9.8040

XLON

13/05/2022

15:10:02

540616807212945

9

9.8040

XLON

13/05/2022

15:10:03

540616807212949

10

9.8040

XLON

13/05/2022

15:10:03

540616807212948

10

9.8040

XLON

13/05/2022

15:10:03

540616807212950

42

9.8100

XLON

13/05/2022

15:10:37

540616807213017

262

9.8100

XLON

13/05/2022

15:10:37

540616807213018

352

9.8100

XLON

13/05/2022

15:10:37

540616807213019

368

9.8100

XLON

13/05/2022

15:10:37

540616807213021

373

9.8100

XLON

13/05/2022

15:10:37

540616807213020

8

9.8060

XLON

13/05/2022

15:10:40

540616807213046

45

9.8060

XLON

13/05/2022

15:10:40

540616807213042

111

9.8060

XLON

13/05/2022

15:10:40

540616807213040

283

9.8060

XLON

13/05/2022

15:10:40

540616807213039

319

9.8060

XLON

13/05/2022

15:10:40

540616807213043

420

9.8060

XLON

13/05/2022

15:10:40

540616807213045

608

9.8060

XLON

13/05/2022

15:10:40

540616807213041

300

9.8080

XLON

13/05/2022

15:10:40

540616807213036

457

9.8080

XLON

13/05/2022

15:10:40

540616807213037

187

9.8020

XLON

13/05/2022

15:10:49

540616807213110

264

9.8020

XLON

13/05/2022

15:10:49

540616807213106

291

9.8020

XLON

13/05/2022

15:10:49

540616807213105

374

9.8020

XLON

13/05/2022

15:10:49

540616807213109

143

9.8040

XLON

13/05/2022

15:11:08

540616807213153

183

9.8040

XLON

13/05/2022

15:11:08

540616807213154

395

9.8020

XLON

13/05/2022

15:11:26

540616807213267

1,232

9.8020

XLON

13/05/2022

15:11:28

540616807213273

39

9.8000

XLON

13/05/2022

15:11:29

540616807213298

326

9.8000

XLON

13/05/2022

15:11:29

540616807213297

139

9.8040

XLON

13/05/2022

15:11:51

540616807213410

69

9.8080

XLON

13/05/2022

15:12:18

540616807213476

265

9.8080

XLON

13/05/2022

15:12:18

540616807213463

341

9.8080

XLON

13/05/2022

15:12:18

540616807213475

362

9.8080

XLON

13/05/2022

15:12:18

540616807213462

625

9.8080

XLON

13/05/2022

15:12:18

540616807213474

37

9.8060

XLON

13/05/2022

15:12:22

540616807213508

129

9.8060

XLON

13/05/2022

15:12:22

540616807213513

247

9.8060

XLON

13/05/2022

15:12:22

540616807213506

265

9.8060

XLON

13/05/2022

15:12:22

540616807213507

360

9.8060

XLON

13/05/2022

15:12:22

540616807213512

85

9.8000

XLON

13/05/2022

15:13:03

540616807213631

352

9.8000

XLON

13/05/2022

15:13:03

540616807213630

91

9.8000

XLON

13/05/2022

15:13:51

540616807213787

138

9.8000

XLON

13/05/2022

15:13:51

540616807213788

563

9.8000

XLON

13/05/2022

15:13:51

540616807213786

118

9.8160

XLON

13/05/2022

15:14:44

540616807214413

210

9.8160

XLON

13/05/2022

15:14:44

540616807214417

373

9.8160

XLON

13/05/2022

15:14:44

540616807214416

456

9.8160

XLON

13/05/2022

15:14:44

540616807214414

9

9.8140

XLON

13/05/2022

15:14:45

540616807214497

139

9.8140

XLON

13/05/2022

15:14:45

540616807214502

300

9.8140

XLON

13/05/2022

15:14:45

540616807214501

823

9.8140

XLON

13/05/2022

15:14:45

540616807214496

74

9.8140

XLON

13/05/2022

15:14:50

540616807214586

300

9.8140

XLON

13/05/2022

15:14:50

540616807214584

352

9.8140

XLON

13/05/2022

15:14:50

540616807214585

661

9.8040

XLON

13/05/2022

15:14:52

540616807214775

380

9.8060

XLON

13/05/2022

15:14:52

540616807214752

661

9.8060

XLON

13/05/2022

15:14:52

540616807214751

169

9.8080

XLON

13/05/2022

15:14:52

540616807214754

350

9.8080

XLON

13/05/2022

15:14:52

540616807214753

1,047

9.8080

XLON

13/05/2022

15:14:52

540616807214639

92

9.8000

XLON

13/05/2022

15:15:03

540616807214946

670

9.8000

XLON

13/05/2022

15:15:23

540616807215038

797

9.8000

XLON

13/05/2022

15:15:23

540616807215037

600

9.7980

XLON

13/05/2022

15:15:30

540616807215059

646

9.7980

XLON

13/05/2022

15:15:30

540616807215065

801

9.7980

XLON

13/05/2022

15:15:30

540616807215058

240

9.8000

XLON

13/05/2022

15:15:36

540616807215096

266

9.8000

XLON

13/05/2022

15:16:09

540616807215175

1,259

9.8000

XLON

13/05/2022

15:16:09

540616807215176

233

9.7980

XLON

13/05/2022

15:16:11

540616807215185

559

9.7980

XLON

13/05/2022

15:16:15

540616807215204

593

9.7980

XLON

13/05/2022

15:16:35

540616807215236

526

9.7980

XLON

13/05/2022

15:16:39

540616807215251

92

9.8080

XLON

13/05/2022

15:17:39

540616807215462

352

9.8080

XLON

13/05/2022

15:17:39

540616807215463

373

9.8080

XLON

13/05/2022

15:17:39

540616807215464

1,617

9.8060

XLON

13/05/2022

15:18:04

540616807215540

99

9.8060

XLON

13/05/2022

15:18:05

540616807215555

629

9.8060

XLON

13/05/2022

15:18:05

540616807215554

22

9.8020

XLON

13/05/2022

15:18:06

540616807215569

474

9.8020

XLON

13/05/2022

15:18:06

540616807215570

496

9.8060

XLON

13/05/2022

15:18:27

540616807215666

300

9.8160

XLON

13/05/2022

15:19:15

540616807215798

251

9.8140

XLON

13/05/2022

15:19:20

540616807215805

373

9.8140

XLON

13/05/2022

15:19:20

540616807215804

295

9.8120

XLON

13/05/2022

15:19:29

540616807215828

1

9.8160

XLON

13/05/2022

15:19:58

540616807215897

1

9.8300

XLON

13/05/2022

15:21:17

540616807216162

300

9.8320

XLON

13/05/2022

15:21:45

540616807216244

354

9.8320

XLON

13/05/2022

15:21:45

540616807216247

420

9.8320

XLON

13/05/2022

15:21:45

540616807216245

610

9.8320

XLON

13/05/2022

15:21:45

540616807216246

1,630

9.8320

XLON

13/05/2022

15:21:45

540616807216239

105

9.8280

XLON

13/05/2022

15:21:51

540616807216288

370

9.8280

XLON

13/05/2022

15:21:51

540616807216287

219

9.8340

XLON

13/05/2022

15:22:16

540616807216372

436

9.8340

XLON

13/05/2022

15:22:16

540616807216374

633

9.8340

XLON

13/05/2022

15:22:16

540616807216373

600

9.8360

XLON

13/05/2022

15:22:28

540616807216430

226

9.8380

XLON

13/05/2022

15:23:10

540616807216518

290

9.8380

XLON

13/05/2022

15:23:10

540616807216517

300

9.8380

XLON

13/05/2022

15:23:10

540616807216516

536

9.8380

XLON

13/05/2022

15:23:10

540616807216513

38

9.8300

XLON

13/05/2022

15:23:39

540616807216610

669

9.8300

XLON

13/05/2022

15:23:39

540616807216609

14

9.8240

XLON

13/05/2022

15:23:54

540616807216661

796

9.8240

XLON

13/05/2022

15:23:56

540616807216665

579

9.8220

XLON

13/05/2022

15:24:15

540616807216730

153

9.8240

XLON

13/05/2022

15:24:50

540616807216839

185

9.8240

XLON

13/05/2022

15:24:50

540616807216838

21

9.8220

XLON

13/05/2022

15:25:54

540616807217026

31

9.8220

XLON

13/05/2022

15:25:54

540616807217027

719

9.8220

XLON

13/05/2022

15:25:54

540616807217028

789

9.8220

XLON

13/05/2022

15:25:54

540616807217025

547

9.8220

XLON

13/05/2022

15:26:51

540616807217198

93

9.8200

XLON

13/05/2022

15:26:55

540616807217230

112

9.8200

XLON

13/05/2022

15:26:55

540616807217232

259

9.8200

XLON

13/05/2022

15:26:55

540616807217231

345

9.8200

XLON

13/05/2022

15:26:55

540616807217229

454

9.8180

XLON

13/05/2022

15:27:20

540616807217370

534

9.8200

XLON

13/05/2022

15:28:31

540616807217659

9

9.8200

XLON

13/05/2022

15:28:45

540616807217681

420

9.8180

XLON

13/05/2022

15:28:56

540616807217726

797

9.8180

XLON

13/05/2022

15:28:56

540616807217725

259

9.8180

XLON

13/05/2022

15:29:41

540616807217909

39

9.8180

XLON

13/05/2022

15:30:00

540616807217988

300

9.8180

XLON

13/05/2022

15:30:00

540616807217987

116

9.8140

XLON

13/05/2022

15:30:37

540616807218145

1,527

9.8140

XLON

13/05/2022

15:30:37

540616807218146

677

9.8140

XLON

13/05/2022

15:30:43

540616807218157

495

9.8140

XLON

13/05/2022

15:30:56

540616807218190

100

9.8120

XLON

13/05/2022

15:30:57

540616807218197

352

9.8120

XLON

13/05/2022

15:30:57

540616807218196

4

9.8060

XLON

13/05/2022

15:31:52

540616807218410

267

9.8060

XLON

13/05/2022

15:31:52

540616807218411

1

9.8060

XLON

13/05/2022

15:32:04

540616807218427

76

9.8060

XLON

13/05/2022

15:32:04

540616807218428

252

9.8060

XLON

13/05/2022

15:32:04

540616807218426

125

9.8100

XLON

13/05/2022

15:32:20

540616807218535

218

9.8100

XLON

13/05/2022

15:32:20

540616807218537

352

9.8100

XLON

13/05/2022

15:32:20

540616807218536

38

9.8100

XLON

13/05/2022

15:32:45

540616807218634

282

9.8100

XLON

13/05/2022

15:32:47

540616807218638

327

9.8100

XLON

13/05/2022

15:33:00

540616807218662

92

9.8080

XLON

13/05/2022

15:33:08

540616807218737

327

9.8080

XLON

13/05/2022

15:33:08

540616807218736

36

9.8080

XLON

13/05/2022

15:33:09

540616807218741

163

9.8080

XLON

13/05/2022

15:33:09

540616807218739

327

9.8080

XLON

13/05/2022

15:33:09

540616807218738

327

9.8080

XLON

13/05/2022

15:33:09

540616807218740

1,562

9.8060

XLON

13/05/2022

15:33:14

540616807218785

94

9.8040

XLON

13/05/2022

15:33:16

540616807218804

266

9.8040

XLON

13/05/2022

15:33:16

540616807218802

373

9.8040

XLON

13/05/2022

15:33:16

540616807218803

268

9.8080

XLON

13/05/2022

15:33:22

540616807218834

292

9.8080

XLON

13/05/2022

15:33:22

540616807218836

373

9.8080

XLON

13/05/2022

15:33:22

540616807218835

207

9.8080

XLON

13/05/2022

15:33:23

540616807218837

1

9.8080

XLON

13/05/2022

15:33:25

540616807218854

341

9.8080

XLON

13/05/2022

15:33:26

540616807218855

1,611

9.8060

XLON

13/05/2022

15:33:39

540616807218902

264

9.8020

XLON

13/05/2022

15:33:45

540616807218920

566

9.8060

XLON

13/05/2022

15:34:53

540616807219175

1,020

9.8060

XLON

13/05/2022

15:34:53

540616807219176

916

9.8040

XLON

13/05/2022

15:35:27

540616807219359

587

9.8020

XLON

13/05/2022

15:35:30

540616807219374

211

9.8080

XLON

13/05/2022

15:36:14

540616807219560

39

9.8060

XLON

13/05/2022

15:36:20

540616807219611

92

9.8060

XLON

13/05/2022

15:36:20

540616807219609

317

9.8060

XLON

13/05/2022

15:36:20

540616807219610

325

9.8060

XLON

13/05/2022

15:36:20

540616807219606

420

9.8060

XLON

13/05/2022

15:36:20

540616807219608

530

9.8060

XLON

13/05/2022

15:36:20

540616807219612

1,078

9.8060

XLON

13/05/2022

15:36:20

540616807219605

987

9.8060

XLON

13/05/2022

15:36:55

540616807219734

17

9.8060

XLON

13/05/2022

15:37:18

540616807219858

709

9.8060

XLON

13/05/2022

15:37:18

540616807219857

22

9.8060

XLON

13/05/2022

15:37:19

540616807219865

330

9.8060

XLON

13/05/2022

15:37:19

540616807219864

480

9.8040

XLON

13/05/2022

15:37:27

540616807219924

691

9.8040

XLON

13/05/2022

15:37:27

540616807219928

22

9.8000

XLON

13/05/2022

15:37:45

540616807220000

166

9.8000

XLON

13/05/2022

15:38:29

540616807220121

578

9.8000

XLON

13/05/2022

15:38:29

540616807220122

534

9.7980

XLON

13/05/2022

15:38:37

540616807220229

661

9.8000

XLON

13/05/2022

15:39:05

540616807220437

890

9.8000

XLON

13/05/2022

15:39:05

540616807220436

215

9.8020

XLON

13/05/2022

15:39:05

540616807220434

352

9.8020

XLON

13/05/2022

15:39:05

540616807220432

373

9.8020

XLON

13/05/2022

15:39:05

540616807220433

98

9.8040

XLON

13/05/2022

15:39:05

540616807220435

289

9.8000

XLON

13/05/2022

15:39:06

540616807220442

320

9.8000

XLON

13/05/2022

15:39:06

540616807220441

680

9.7980

XLON

13/05/2022

15:39:44

540616807220588

1,595

9.8000

XLON

13/05/2022

15:41:14

540616807220823

263

9.8000

XLON

13/05/2022

15:41:31

540616807220878

300

9.8000

XLON

13/05/2022

15:41:31

540616807220875

352

9.8000

XLON

13/05/2022

15:41:31

540616807220876

373

9.8000

XLON

13/05/2022

15:41:31

540616807220877

44

9.8000

XLON

13/05/2022

15:41:34

540616807220887

115

9.8000

XLON

13/05/2022

15:41:34

540616807220888

162

9.8000

XLON

13/05/2022

15:41:36

540616807220892

196

9.8000

XLON

13/05/2022

15:41:36

540616807220893

90

9.8020

XLON

13/05/2022

15:41:58

540616807220940

114

9.8020

XLON

13/05/2022

15:41:58

540616807220941

263

9.8020

XLON

13/05/2022

15:41:58

540616807220938

266

9.8020

XLON

13/05/2022

15:41:58

540616807220939

720

9.8020

XLON

13/05/2022

15:41:58

540616807220937

56

9.8000

XLON

13/05/2022

15:42:15

540616807221022

255

9.8000

XLON

13/05/2022

15:42:15

540616807221020

323

9.8000

XLON

13/05/2022

15:42:15

540616807221019

327

9.8000

XLON

13/05/2022

15:42:15

540616807221021

569

9.7840

XLON

13/05/2022

15:44:48

540616807221487

92

9.7820

XLON

13/05/2022

15:45:08

540616807221615

1,533

9.7820

XLON

13/05/2022

15:45:28

540616807221696

207

9.7840

XLON

13/05/2022

15:45:28

540616807221702

299

9.7840

XLON

13/05/2022

15:45:28

540616807221706

302

9.7840

XLON

13/05/2022

15:45:28

540616807221704

341

9.7840

XLON

13/05/2022

15:45:28

540616807221707

352

9.7840

XLON

13/05/2022

15:45:28

540616807221703

373

9.7840

XLON

13/05/2022

15:45:28

540616807221701

755

9.7840

XLON

13/05/2022

15:45:28

540616807221705

1,361

9.7800

XLON

13/05/2022

15:45:29

540616807221749

29

9.7800

XLON

13/05/2022

15:46:35

540616807222057

354

9.7800

XLON

13/05/2022

15:46:35

540616807222058

1,594

9.7820

XLON

13/05/2022

15:46:35

540616807222053

672

9.7800

XLON

13/05/2022

15:47:01

540616807222126

496

9.7840

XLON

13/05/2022

15:47:32

540616807222316

9

9.7820

XLON

13/05/2022

15:47:37

540616807222331

300

9.7820

XLON

13/05/2022

15:47:37

540616807222329

302

9.7820

XLON

13/05/2022

15:47:37

540616807222330

499

9.7820

XLON

13/05/2022

15:47:37

540616807222326

344

9.7780

XLON

13/05/2022

15:50:00

540616807222667

397

9.7780

XLON

13/05/2022

15:50:00

540616807222663

1,582

9.7760

XLON

13/05/2022

15:51:40

540616807223084

138

9.7780

XLON

13/05/2022

15:51:40

540616807223096

300

9.7780

XLON

13/05/2022

15:51:40

540616807223093

302

9.7780

XLON

13/05/2022

15:51:40

540616807223095

352

9.7780

XLON

13/05/2022

15:51:40

540616807223092

373

9.7780

XLON

13/05/2022

15:51:40

540616807223094

63

9.7760

XLON

13/05/2022

15:51:44

540616807223120

620

9.7760

XLON

13/05/2022

15:51:49

540616807223128

498

9.7760

XLON

13/05/2022

15:51:59

540616807223165

18

9.7780

XLON

13/05/2022

15:52:23

540616807223289

239

9.7780

XLON

13/05/2022

15:52:23

540616807223288

485

9.7780

XLON

13/05/2022

15:52:23

540616807223287

686

9.7780

XLON

13/05/2022

15:52:23

540616807223291

21

9.7860

XLON

13/05/2022

15:53:06

540616807223488

207

9.7860

XLON

13/05/2022

15:53:06

540616807223487

209

9.7860

XLON

13/05/2022

15:53:06

540616807223489

322

9.7860

XLON

13/05/2022

15:53:06

540616807223486

347

9.7920

XLON

13/05/2022

15:54:15

540616807223723

1,126

9.7920

XLON

13/05/2022

15:54:15

540616807223722

88

9.7920

XLON

13/05/2022

15:54:16

540616807223729

241

9.7920

XLON

13/05/2022

15:54:16

540616807223726

340

9.7920

XLON

13/05/2022

15:54:16

540616807223725

352

9.7920

XLON

13/05/2022

15:54:16

540616807223727

373

9.7920

XLON

13/05/2022

15:54:16

540616807223728

312

9.7920

XLON

13/05/2022

15:55:22

540616807224000

420

9.7920

XLON

13/05/2022

15:55:22

540616807223999

24

9.7920

XLON

13/05/2022

15:55:23

540616807224001

36

9.7920

XLON

13/05/2022

15:55:23

540616807224003

92

9.7920

XLON

13/05/2022

15:55:23

540616807224002

1

9.7920

XLON

13/05/2022

15:55:25

540616807224007

183

9.7900

XLON

13/05/2022

15:56:31

540616807224250

206

9.7900

XLON

13/05/2022

15:56:31

540616807224249

420

9.7900

XLON

13/05/2022

15:56:31

540616807224247

522

9.7900

XLON

13/05/2022

15:56:31

540616807224248

338

9.7920

XLON

13/05/2022

15:56:33

540616807224253

18

9.7920

XLON

13/05/2022

15:56:34

540616807224259

23

9.7920

XLON

13/05/2022

15:56:35

540616807224262

642

9.7900

XLON

13/05/2022

15:56:48

540616807224377

74

9.7920

XLON

13/05/2022

15:56:48

540616807224381

373

9.7920

XLON

13/05/2022

15:56:48

540616807224380

256

9.7880

XLON

13/05/2022

15:57:02

540616807224460

365

9.7880

XLON

13/05/2022

15:57:02

540616807224462

373

9.7880

XLON

13/05/2022

15:57:02

540616807224461

114

9.7900

XLON

13/05/2022

15:57:02

540616807224464

300

9.7900

XLON

13/05/2022

15:57:02

540616807224463

167

9.7900

XLON

13/05/2022

15:57:04

540616807224472

66

9.7900

XLON

13/05/2022

15:57:19

540616807224521

236

9.7900

XLON

13/05/2022

15:57:19

540616807224519

298

9.7900

XLON

13/05/2022

15:57:19

540616807224520

20

9.8000

XLON

13/05/2022

15:59:16

540616807224929

245

9.8000

XLON

13/05/2022

15:59:16

540616807224927

308

9.8000

XLON

13/05/2022

15:59:16

540616807224928

373

9.8000

XLON

13/05/2022

15:59:16

540616807224925

420

9.8000

XLON

13/05/2022

15:59:16

540616807224926

1,277

9.8000

XLON

13/05/2022

15:59:16

540616807224921

11

9.7980

XLON

13/05/2022

15:59:32

540616807224987

259

9.7980

XLON

13/05/2022

15:59:37

540616807225019

302

9.7980

XLON

13/05/2022

15:59:37

540616807225020

228

9.8020

XLON

13/05/2022

16:00:26

540616807225270

551

9.8020

XLON

13/05/2022

16:00:26

540616807225271

606

9.8020

XLON

13/05/2022

16:00:26

540616807225273

485

9.7980

XLON

13/05/2022

16:01:00

540616807225431

591

9.7980

XLON

13/05/2022

16:01:00

540616807225432

13

9.7940

XLON

13/05/2022

16:01:01

540616807225459

613

9.7940

XLON

13/05/2022

16:01:08

540616807225498

626

9.7920

XLON

13/05/2022

16:01:11

540616807225513

380

9.8000

XLON

13/05/2022

16:02:37

540616807225802

1,251

9.8000

XLON

13/05/2022

16:02:37

540616807225801

102

9.8020

XLON

13/05/2022

16:02:52

540616807225866

352

9.8020

XLON

13/05/2022

16:02:52

540616807225865

85

9.8060

XLON

13/05/2022

16:03:02

540616807225926

369

9.8060

XLON

13/05/2022

16:03:02

540616807225925

53

9.8060

XLON

13/05/2022

16:03:19

540616807226001

88

9.8060

XLON

13/05/2022

16:03:19

540616807225998

511

9.8060

XLON

13/05/2022

16:03:19

540616807225992

1,485

9.8060

XLON

13/05/2022

16:03:19

540616807226002

770

9.8020

XLON

13/05/2022

16:03:37

540616807226098

205

9.8040

XLON

13/05/2022

16:03:54

540616807226168

275

9.8040

XLON

13/05/2022

16:03:54

540616807226167

592

9.8020

XLON

13/05/2022

16:04:06

540616807226215

730

9.8080

XLON

13/05/2022

16:05:06

540616807226489

881

9.8100

XLON

13/05/2022

16:06:04

540616807226699

886

9.8100

XLON

13/05/2022

16:06:04

540616807226705

404

9.8040

XLON

13/05/2022

16:06:32

540616807226799

597

9.8060

XLON

13/05/2022

16:07:32

540616807226988

16

9.8040

XLON

13/05/2022

16:07:46

540616807227023

572

9.8040

XLON

13/05/2022

16:07:46

540616807227024

161

9.8060

XLON

13/05/2022

16:10:05

540616807227569

170

9.8060

XLON

13/05/2022

16:10:05

540616807227568

11

9.8000

XLON

13/05/2022

16:10:13

540616807227610

716

9.8000

XLON

13/05/2022

16:10:13

540616807227611

1,208

9.8020

XLON

13/05/2022

16:10:13

540616807227607

76

9.7980

XLON

13/05/2022

16:10:27

540616807227720

487

9.8000

XLON

13/05/2022

16:11:05

540616807227832

1,239

9.8000

XLON

13/05/2022

16:11:05

540616807227827

31

9.8080

XLON

13/05/2022

16:13:02

540616807228218

170

9.8080

XLON

13/05/2022

16:13:50

540616807228427

300

9.8080

XLON

13/05/2022

16:13:50

540616807228426

352

9.8080

XLON

13/05/2022

16:13:50

540616807228428

208

9.8100

XLON

13/05/2022

16:13:50

540616807228429

300

9.8060

XLON

13/05/2022

16:13:52

540616807228440

13

9.8060

XLON

13/05/2022

16:13:53

540616807228444

31

9.8080

XLON

13/05/2022

16:14:19

540616807228541

170

9.8080

XLON

13/05/2022

16:14:19

540616807228540

32

9.8080

XLON

13/05/2022

16:14:24

540616807228552

52

9.8080

XLON

13/05/2022

16:14:24

540616807228551

197

9.8080

XLON

13/05/2022

16:14:38

540616807228628

586

9.8080

XLON

13/05/2022

16:14:38

540616807228627

778

9.8080

XLON

13/05/2022

16:14:38

540616807228626

362

9.8040

XLON

13/05/2022

16:15:11

540616807228782

373

9.8040

XLON

13/05/2022

16:15:11

540616807228781

351

9.8000

XLON

13/05/2022

16:16:10

540616807229002

412

9.8000

XLON

13/05/2022

16:16:10

540616807229007

445

9.8000

XLON

13/05/2022

16:16:10

540616807229006

23

9.8040

XLON

13/05/2022

16:16:16

540616807229024

23

9.8040

XLON

13/05/2022

16:16:16

540616807229026

43

9.8040

XLON

13/05/2022

16:16:16

540616807229025

399

9.8040

XLON

13/05/2022

16:16:16

540616807229027

347

9.8000

XLON

13/05/2022

16:18:22

540616807229443

20

9.8000

XLON

13/05/2022

16:18:27

540616807229474

92

9.8000

XLON

13/05/2022

16:18:27

540616807229476

128

9.8000

XLON

13/05/2022

16:18:27

540616807229475

352

9.8120

XLON

13/05/2022

16:19:06

540616807229690

426

9.8120

XLON

13/05/2022

16:19:06

540616807229691

169

9.8120

XLON

13/05/2022

16:19:08

540616807229693

211

9.8120

XLON

13/05/2022

16:19:08

540616807229694

16

9.8120

XLON

13/05/2022

16:19:14

540616807229724

92

9.8120

XLON

13/05/2022

16:19:14

540616807229723

302

9.8240

XLON

13/05/2022

16:20:27

540616807230141

380

9.8240

XLON

13/05/2022

16:20:27

540616807230142

658

9.8240

XLON

13/05/2022

16:20:27

540616807230139

1,889

9.8240

XLON

13/05/2022

16:20:27

540616807230140

1,351

9.8220

XLON

13/05/2022

16:20:28

540616807230157

334

9.8240

XLON

13/05/2022

16:20:35

540616807230180

563

9.8240

XLON

13/05/2022

16:20:35

540616807230179

959

9.8240

XLON

13/05/2022

16:20:35

540616807230177

145

9.8220

XLON

13/05/2022

16:21:24

540616807230395

244

9.8220

XLON

13/05/2022

16:21:24

540616807230396

1

9.8220

XLON

13/05/2022

16:21:32

540616807230416

15

9.8220

XLON

13/05/2022

16:22:04

540616807230537

1,613

9.8220

XLON

13/05/2022

16:22:04

540616807230536

15

9.8220

XLON

13/05/2022

16:22:05

540616807230546

15

9.8220

XLON

13/05/2022

16:22:08

540616807230553

198

9.8220

XLON

13/05/2022

16:22:08

540616807230552

4

9.8220

XLON

13/05/2022

16:22:22

540616807230614

4

9.8220

XLON

13/05/2022

16:22:27

540616807230640

300

9.8260

XLON

13/05/2022

16:22:29

540616807230660

149

9.8260

XLON

13/05/2022

16:22:55

540616807230765

263

9.8260

XLON

13/05/2022

16:22:55

540616807230767

1,135

9.8260

XLON

13/05/2022

16:22:55

540616807230766

1,398

9.8260

XLON

13/05/2022

16:22:55

540616807230764

492

9.8240

XLON

13/05/2022

16:23:03

540616807230816

113

9.8320

XLON

13/05/2022

16:23:59

540616807231047

300

9.8320

XLON

13/05/2022

16:23:59

540616807231046

486

9.8320

XLON

13/05/2022

16:23:59

540616807231044

602

9.8320

XLON

13/05/2022

16:23:59

540616807231045

38

9.8280

XLON

13/05/2022

16:24:02

540616807231053

385

9.8280

XLON

13/05/2022

16:24:02

540616807231052

387

9.8340

XLON

13/05/2022

16:24:43

540616807231222

567

9.8320

XLON

13/05/2022

16:25:00

540616807231365

490

9.8300

XLON

13/05/2022

16:25:01

540616807231394

300

9.8320

XLON

13/05/2022

16:25:01

540616807231386

320

9.8320

XLON

13/05/2022

16:25:01

540616807231385

637

9.8320

XLON

13/05/2022

16:25:01

540616807231384

133

9.8300

XLON

13/05/2022

16:25:02

540616807231395

793

9.8300

XLON

13/05/2022

16:25:02

540616807231396

28

9.8320

XLON

13/05/2022

16:25:38

540616807231739

5

9.8320

XLON

13/05/2022

16:25:40

540616807231778

27

9.8320

XLON

13/05/2022

16:25:40

540616807231779

92

9.8320

XLON

13/05/2022

16:25:57

540616807231909

27

9.8320

XLON

13/05/2022

16:26:00

540616807231915

222

9.8340

XLON

13/05/2022

16:26:07

540616807231942

300

9.8340

XLON

13/05/2022

16:26:07

540616807231941

1

9.8340

XLON

13/05/2022

16:26:08

540616807231957

161

9.8340

XLON

13/05/2022

16:26:08

540616807231956

1,568

9.8380

XLON

13/05/2022

16:26:27

540616807232042

300

9.8420

XLON

13/05/2022

16:27:14

540616807232397

335

9.8420

XLON

13/05/2022

16:27:14

540616807232398

352

9.8420

XLON

13/05/2022

16:27:14

540616807232395

373

9.8420

XLON

13/05/2022

16:27:14

540616807232396

2,133

9.8420

XLON

13/05/2022

16:27:14

540616807232399

313

9.8420

XLON

13/05/2022

16:27:19

540616807232442

686

9.8420

XLON

13/05/2022

16:27:27

540616807232508

9

9.8400

XLON

13/05/2022

16:27:33

540616807232578

332

9.8400

XLON

13/05/2022

16:27:33

540616807232579

1,312

9.8400

XLON

13/05/2022

16:27:33

540616807232580

1,634

9.8400

XLON

13/05/2022

16:27:33

540616807232577

161

9.8400

XLON

13/05/2022

16:27:54

540616807232717

347

9.8400

XLON

13/05/2022

16:28:04

540616807232816

1,598

9.8420

XLON

13/05/2022

16:28:56

540616807233171

737

9.8400

XLON

13/05/2022

16:28:59

540616807233212

33

9.8380

XLON

13/05/2022

16:29:26

540616807233521

92

9.8380

XLON

13/05/2022

16:29:26

540616807233520

112

9.8380

XLON

13/05/2022

16:29:26

540616807233522

335

9.8380

XLON

13/05/2022

16:29:26

540616807233519

360

9.8380

XLON

13/05/2022

16:29:26

540616807233523

92

9.8380

XLON

13/05/2022

16:29:35

540616807233582

1,083

9.8460

XLON

13/05/2022

16:29:50

540616807233712

350

9.8540

XLON

13/05/2022

16:29:56

540616807233812

 

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
 
 
POSBKNBKCBKDAPD

Companies

WPP (WPP)
UK 100

Latest directors dealings