Transaction in Own Shares

RNS Number : 4447J
WPP PLC
27 April 2022
 

 

WPP plc

ISIN: JE00B8KF9B49

27 April 2022

 

WPP plc (the Company)

Transaction in Own Shares

 

 

The Company announces that on 26 April 2022 it had purchased a total of 768,000 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

768,000

-

-

-

Highest price paid (per ordinary share)

£ 10.1400

-

-

-

Lowest price paid (per ordinary share)

£ 9.9140

-

-

-

Volume weighted average price paid (per ordinary share)

£ 10.0716

-

-

-

 

 

 

The purchases form part of the Companys 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 1,174,735,170 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 1,104,245,217 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

1,149

10.0300

XLON

26/04/2022

08:28:20

530102727219813

181

10.0450

XLON

26/04/2022

08:30:15

530102727220171

310

10.0450

XLON

26/04/2022

08:30:15

530102727220170

1,357

10.0550

XLON

26/04/2022

08:34:33

530102727220865

138

10.0500

XLON

26/04/2022

08:35:59

530102727221182

300

10.0500

XLON

26/04/2022

08:35:59

530102727221181

636

10.0500

XLON

26/04/2022

08:35:59

530102727221180

821

10.0500

XLON

26/04/2022

08:35:59

530102727221179

300

10.0500

XLON

26/04/2022

08:36:06

530102727221223

447

10.0500

XLON

26/04/2022

08:36:06

530102727221225

464

10.0500

XLON

26/04/2022

08:36:06

530102727221224

423

10.0500

XLON

26/04/2022

08:36:24

530102727221272

173

10.0600

XLON

26/04/2022

08:36:26

530102727221293

529

10.0600

XLON

26/04/2022

08:36:26

530102727221292

294

10.0550

XLON

26/04/2022

08:39:09

530102727221703

72

10.0600

XLON

26/04/2022

08:39:29

530102727221738

300

10.0700

XLON

26/04/2022

08:41:29

530102727222054

300

10.0700

XLON

26/04/2022

08:42:19

530102727222134

581

10.0750

XLON

26/04/2022

08:43:29

530102727222293

1,620

10.0750

XLON

26/04/2022

08:43:29

530102727222291

87

10.0900

XLON

26/04/2022

08:44:04

530102727222341

219

10.0900

XLON

26/04/2022

08:44:04

530102727222343

559

10.0900

XLON

26/04/2022

08:44:04

530102727222342

149

10.0900

XLON

26/04/2022

08:44:09

530102727222366

270

10.0900

XLON

26/04/2022

08:44:09

530102727222363

300

10.0900

XLON

26/04/2022

08:44:09

530102727222364

309

10.0900

XLON

26/04/2022

08:44:09

530102727222365

1,215

10.0900

XLON

26/04/2022

08:44:09

530102727222362

38

10.0900

XLON

26/04/2022

08:45:17

530102727222438

1,582

10.0900

XLON

26/04/2022

08:45:17

530102727222439

246

10.1050

XLON

26/04/2022

08:50:01

530102727222922

581

10.1050

XLON

26/04/2022

08:50:01

530102727222921

1,620

10.1150

XLON

26/04/2022

08:50:43

530102727223076

1,620

10.1100

XLON

26/04/2022

08:50:51

530102727223096

65

10.1100

XLON

26/04/2022

08:50:52

530102727223098

1,575

10.1100

XLON

26/04/2022

08:50:52

530102727223097

77

10.1050

XLON

26/04/2022

08:50:57

530102727223114

100

10.1050

XLON

26/04/2022

08:50:57

530102727223112

300

10.1050

XLON

26/04/2022

08:50:57

530102727223113

559

10.1050

XLON

26/04/2022

08:50:57

530102727223116

581

10.1050

XLON

26/04/2022

08:50:57

530102727223115

696

10.1050

XLON

26/04/2022

08:50:57

530102727223111

100

10.1050

XLON

26/04/2022

08:51:02

530102727223125

300

10.1050

XLON

26/04/2022

08:51:02

530102727223124

929

10.1050

XLON

26/04/2022

08:51:02

530102727223126

127

10.1050

XLON

26/04/2022

08:51:07

530102727223158

369

10.1050

XLON

26/04/2022

08:51:07

530102727223160

474

10.1050

XLON

26/04/2022

08:51:07

530102727223157

502

10.1050

XLON

26/04/2022

08:51:07

530102727223159

222

10.1050

XLON

26/04/2022

08:51:12

530102727223170

344

10.1050

XLON

26/04/2022

08:51:12

530102727223172

581

10.1050

XLON

26/04/2022

08:51:12

530102727223171

166

10.1050

XLON

26/04/2022

08:51:22

530102727223186

240

10.1050

XLON

26/04/2022

08:51:22

530102727223187

1,620

10.1050

XLON

26/04/2022

08:51:32

530102727223197

153

10.1050

XLON

26/04/2022

08:51:38

530102727223205

240

10.1050

XLON

26/04/2022

08:51:38

530102727223203

240

10.1050

XLON

26/04/2022

08:51:38

530102727223204

4

10.1050

XLON

26/04/2022

08:51:43

530102727223211

148

10.1050

XLON

26/04/2022

08:51:43

530102727223213

237

10.1050

XLON

26/04/2022

08:51:43

530102727223212

300

10.1100

XLON

26/04/2022

08:52:22

530102727223296

331

10.1100

XLON

26/04/2022

08:52:22

530102727223297

430

10.1100

XLON

26/04/2022

08:52:22

530102727223294

559

10.1100

XLON

26/04/2022

08:52:22

530102727223295

1,620

10.1050

XLON

26/04/2022

08:52:23

530102727223300

300

10.1050

XLON

26/04/2022

08:52:28

530102727223311

559

10.1050

XLON

26/04/2022

08:52:28

530102727223313

581

10.1050

XLON

26/04/2022

08:52:28

530102727223312

122

10.1050

XLON

26/04/2022

08:52:33

530102727223324

300

10.1050

XLON

26/04/2022

08:52:33

530102727223323

39

10.1050

XLON

26/04/2022

08:52:49

530102727223356

390

10.1050

XLON

26/04/2022

08:54:07

530102727223503

504

10.1050

XLON

26/04/2022

08:54:07

530102727223504

559

10.1050

XLON

26/04/2022

08:54:07

530102727223502

1,581

10.1050

XLON

26/04/2022

08:54:07

530102727223499

192

10.1050

XLON

26/04/2022

08:54:48

530102727223580

300

10.1050

XLON

26/04/2022

08:54:48

530102727223579

559

10.1050

XLON

26/04/2022

08:54:48

530102727223582

581

10.1050

XLON

26/04/2022

08:54:48

530102727223581

1,620

10.1100

XLON

26/04/2022

08:56:09

530102727223825

72

10.1100

XLON

26/04/2022

08:56:10

530102727223829

300

10.1100

XLON

26/04/2022

08:56:10

530102727223828

559

10.1100

XLON

26/04/2022

08:56:10

530102727223826

581

10.1100

XLON

26/04/2022

08:56:10

530102727223827

330

10.1050

XLON

26/04/2022

08:56:15

530102727223857

381

10.1050

XLON

26/04/2022

08:56:15

530102727223855

1,239

10.1050

XLON

26/04/2022

08:56:15

530102727223856

247

10.1050

XLON

26/04/2022

08:56:28

530102727223910

300

10.1050

XLON

26/04/2022

08:56:28

530102727223908

309

10.1050

XLON

26/04/2022

08:56:28

530102727223909

1,620

10.1000

XLON

26/04/2022

08:56:46

530102727223933

300

10.1000

XLON

26/04/2022

08:56:54

530102727223960

569

10.1000

XLON

26/04/2022

08:56:54

530102727223961

300

10.1000

XLON

26/04/2022

08:56:59

530102727223968

1,620

10.0950

XLON

26/04/2022

08:57:01

530102727223977

1,620

10.1000

XLON

26/04/2022

08:57:06

530102727223996

649

10.0950

XLON

26/04/2022

08:57:09

530102727224010

971

10.0950

XLON

26/04/2022

08:57:09

530102727224009

300

10.1000

XLON

26/04/2022

08:57:09

530102727224011

436

10.1000

XLON

26/04/2022

08:57:09

530102727224013

581

10.1000

XLON

26/04/2022

08:57:09

530102727224012

164

10.1000

XLON

26/04/2022

08:57:17

530102727224073

257

10.1000

XLON

26/04/2022

08:57:17

530102727224072

300

10.1000

XLON

26/04/2022

08:57:17

530102727224069

309

10.1000

XLON

26/04/2022

08:57:17

530102727224071

581

10.1000

XLON

26/04/2022

08:57:17

530102727224070

300

10.0900

XLON

26/04/2022

08:58:20

530102727224203

559

10.0900

XLON

26/04/2022

08:58:20

530102727224204

581

10.0900

XLON

26/04/2022

08:58:20

530102727224205

240

10.0900

XLON

26/04/2022

08:58:45

530102727224245

300

10.0950

XLON

26/04/2022

08:59:31

530102727224306

515

10.0950

XLON

26/04/2022

08:59:31

530102727224308

559

10.0950

XLON

26/04/2022

08:59:31

530102727224307

629

10.0850

XLON

26/04/2022

09:00:15

530102727224425

300

10.0900

XLON

26/04/2022

09:02:28

530102727224692

190

10.0900

XLON

26/04/2022

09:03:00

530102727224726

1,130

10.0900

XLON

26/04/2022

09:03:00

530102727224725

84

10.0900

XLON

26/04/2022

09:03:28

530102727224766

300

10.0900

XLON

26/04/2022

09:03:28

530102727224765

300

10.0900

XLON

26/04/2022

09:03:37

530102727224781

459

10.0900

XLON

26/04/2022

09:03:37

530102727224782

21

10.0900

XLON

26/04/2022

09:03:43

530102727224791

300

10.0900

XLON

26/04/2022

09:03:43

530102727224789

581

10.0900

XLON

26/04/2022

09:03:43

530102727224790

1,620

10.0850

XLON

26/04/2022

09:03:45

530102727224809

100

10.0850

XLON

26/04/2022

09:03:48

530102727224846

612

10.0850

XLON

26/04/2022

09:03:48

530102727224847

207

10.0850

XLON

26/04/2022

09:04:24

530102727224901

238

10.0850

XLON

26/04/2022

09:04:24

530102727224902

300

10.0850

XLON

26/04/2022

09:04:24

530102727224898

559

10.0850

XLON

26/04/2022

09:04:24

530102727224900

581

10.0850

XLON

26/04/2022

09:04:24

530102727224899

1,620

10.0800

XLON

26/04/2022

09:05:19

530102727225087

739

10.0750

XLON

26/04/2022

09:06:29

530102727225227

881

10.0750

XLON

26/04/2022

09:06:29

530102727225226

300

10.0900

XLON

26/04/2022

09:08:17

530102727225422

340

10.0900

XLON

26/04/2022

09:08:17

530102727225423

435

10.0900

XLON

26/04/2022

09:08:17

530102727225424

300

10.0900

XLON

26/04/2022

09:08:36

530102727225452

419

10.0900

XLON

26/04/2022

09:08:36

530102727225453

435

10.0900

XLON

26/04/2022

09:08:36

530102727225454

206

10.0900

XLON

26/04/2022

09:08:46

530102727225488

241

10.0900

XLON

26/04/2022

09:08:46

530102727225489

300

10.0900

XLON

26/04/2022

09:09:15

530102727225556

514

10.1000

XLON

26/04/2022

09:10:22

530102727225664

939

10.1000

XLON

26/04/2022

09:10:22

530102727225665

1,618

10.1000

XLON

26/04/2022

09:11:45

530102727225818

300

10.1000

XLON

26/04/2022

09:12:10

530102727225911

435

10.1000

XLON

26/04/2022

09:12:10

530102727225912

180

10.1000

XLON

26/04/2022

09:12:20

530102727225957

300

10.1000

XLON

26/04/2022

09:12:20

530102727225956

38

10.1000

XLON

26/04/2022

09:12:30

530102727225974

300

10.1000

XLON

26/04/2022

09:12:30

530102727225975

178

10.1000

XLON

26/04/2022

09:12:35

530102727225977

196

10.1000

XLON

26/04/2022

09:12:35

530102727225976

23

10.0950

XLON

26/04/2022

09:13:00

530102727226042

1,505

10.0950

XLON

26/04/2022

09:13:00

530102727226041

440

10.0950

XLON

26/04/2022

09:14:12

530102727226174

227

10.1000

XLON

26/04/2022

09:14:12

530102727226176

239

10.1000

XLON

26/04/2022

09:14:12

530102727226177

300

10.1000

XLON

26/04/2022

09:14:12

530102727226175

180

10.1000

XLON

26/04/2022

09:14:17

530102727226181

265

10.1000

XLON

26/04/2022

09:14:17

530102727226182

184

10.0950

XLON

26/04/2022

09:15:23

530102727226296

286

10.0950

XLON

26/04/2022

09:15:23

530102727226298

318

10.0950

XLON

26/04/2022

09:15:23

530102727226297

810

10.0950

XLON

26/04/2022

09:15:23

530102727226299

149

10.1000

XLON

26/04/2022

09:17:53

530102727226571

279

10.1000

XLON

26/04/2022

09:18:01

530102727226597

300

10.1000

XLON

26/04/2022

09:18:01

530102727226596

1,209

10.1000

XLON

26/04/2022

09:18:01

530102727226591

470

10.1000

XLON

26/04/2022

09:18:06

530102727226599

644

10.1000

XLON

26/04/2022

09:18:06

530102727226600

240

10.1000

XLON

26/04/2022

09:19:12

530102727226724

318

10.1000

XLON

26/04/2022

09:19:12

530102727226723

300

10.1000

XLON

26/04/2022

09:19:17

530102727226727

419

10.1000

XLON

26/04/2022

09:19:17

530102727226728

435

10.1000

XLON

26/04/2022

09:19:17

530102727226729

22

10.1050

XLON

26/04/2022

09:21:41

530102727226936

108

10.1050

XLON

26/04/2022

09:21:41

530102727226937

269

10.1050

XLON

26/04/2022

09:21:41

530102727226935

300

10.1050

XLON

26/04/2022

09:21:41

530102727226933

419

10.1050

XLON

26/04/2022

09:21:41

530102727226931

435

10.1050

XLON

26/04/2022

09:21:41

530102727226932

658

10.1050

XLON

26/04/2022

09:21:41

530102727226934

100

10.1050

XLON

26/04/2022

09:21:46

530102727226945

143

10.1050

XLON

26/04/2022

09:21:46

530102727226948

309

10.1050

XLON

26/04/2022

09:21:46

530102727226946

575

10.1050

XLON

26/04/2022

09:21:46

530102727226947

100

10.1050

XLON

26/04/2022

09:23:11

530102727227094

100

10.1050

XLON

26/04/2022

09:23:11

530102727227095

319

10.1050

XLON

26/04/2022

09:23:11

530102727227097

419

10.1050

XLON

26/04/2022

09:23:11

530102727227096

303

10.1050

XLON

26/04/2022

09:23:20

530102727227111

340

10.1050

XLON

26/04/2022

09:23:20

530102727227112

300

10.1100

XLON

26/04/2022

09:25:38

530102727227422

356

10.1100

XLON

26/04/2022

09:25:38

530102727227425

440

10.1100

XLON

26/04/2022

09:25:38

530102727227423

524

10.1100

XLON

26/04/2022

09:25:38

530102727227424

499

10.1100

XLON

26/04/2022

09:25:43

530102727227428

930

10.1100

XLON

26/04/2022

09:25:43

530102727227427

754

10.1050

XLON

26/04/2022

09:26:48

530102727227521

802

10.1050

XLON

26/04/2022

09:26:48

530102727227520

341

10.1000

XLON

26/04/2022

09:27:01

530102727227529

37

10.1000

XLON

26/04/2022

09:29:32

530102727227665

1,257

10.1000

XLON

26/04/2022

09:29:32

530102727227666

198

10.1000

XLON

26/04/2022

09:29:56

530102727227695

493

10.1000

XLON

26/04/2022

09:29:56

530102727227696

85

10.1000

XLON

26/04/2022

09:30:53

530102727227800

843

10.1000

XLON

26/04/2022

09:30:53

530102727227799

38

10.1000

XLON

26/04/2022

09:30:54

530102727227802

217

10.1000

XLON

26/04/2022

09:31:29

530102727227862

225

10.1000

XLON

26/04/2022

09:31:29

530102727227864

1,184

10.1000

XLON

26/04/2022

09:31:29

530102727227863

201

10.1000

XLON

26/04/2022

09:32:17

530102727227903

269

10.1000

XLON

26/04/2022

09:32:17

530102727227905

340

10.1000

XLON

26/04/2022

09:32:17

530102727227902

345

10.1000

XLON

26/04/2022

09:32:17

530102727227906

435

10.1000

XLON

26/04/2022

09:32:17

530102727227904

192

10.1050

XLON

26/04/2022

09:34:06

530102727228043

300

10.1050

XLON

26/04/2022

09:34:06

530102727228042

100

10.1050

XLON

26/04/2022

09:34:43

530102727228083

300

10.1050

XLON

26/04/2022

09:35:30

530102727228113

404

10.1050

XLON

26/04/2022

09:35:30

530102727228114

232

10.1050

XLON

26/04/2022

09:35:58

530102727228138

300

10.1050

XLON

26/04/2022

09:35:58

530102727228136

435

10.1050

XLON

26/04/2022

09:35:58

530102727228135

524

10.1050

XLON

26/04/2022

09:35:58

530102727228137

153

10.1050

XLON

26/04/2022

09:36:03

530102727228145

160

10.1050

XLON

26/04/2022

09:36:03

530102727228143

300

10.1050

XLON

26/04/2022

09:36:03

530102727228144

154

10.1050

XLON

26/04/2022

09:36:11

530102727228157

286

10.1050

XLON

26/04/2022

09:36:11

530102727228158

300

10.1050

XLON

26/04/2022

09:36:11

530102727228156

371

10.1050

XLON

26/04/2022

09:36:11

530102727228154

435

10.1050

XLON

26/04/2022

09:36:11

530102727228155

275

10.0900

XLON

26/04/2022

09:37:41

530102727228335

300

10.0900

XLON

26/04/2022

09:37:41

530102727228332

435

10.0900

XLON

26/04/2022

09:37:41

530102727228333

524

10.0900

XLON

26/04/2022

09:37:41

530102727228334

393

10.0900

XLON

26/04/2022

09:40:28

530102727228633

6

10.0900

XLON

26/04/2022

09:40:33

530102727228641

1,325

10.0900

XLON

26/04/2022

09:40:33

530102727228642

300

10.0900

XLON

26/04/2022

09:41:16

530102727228728

545

10.0900

XLON

26/04/2022

09:41:16

530102727228730

570

10.0900

XLON

26/04/2022

09:41:16

530102727228729

100

10.0900

XLON

26/04/2022

09:41:29

530102727228764

283

10.0900

XLON

26/04/2022

09:41:29

530102727228765

300

10.0900

XLON

26/04/2022

09:41:45

530102727228783

521

10.0900

XLON

26/04/2022

09:41:45

530102727228785

545

10.0900

XLON

26/04/2022

09:41:45

530102727228784

1,335

10.0900

XLON

26/04/2022

09:44:38

530102727229148

285

10.0900

XLON

26/04/2022

09:44:52

530102727229154

230

10.0900

XLON

26/04/2022

09:45:00

530102727229163

1,317

10.0900

XLON

26/04/2022

09:45:00

530102727229162

387

10.0900

XLON

26/04/2022

09:47:08

530102727229328

1,219

10.0900

XLON

26/04/2022

09:47:08

530102727229329

275

10.0950

XLON

26/04/2022

09:48:15

530102727229420

300

10.0950

XLON

26/04/2022

09:48:15

530102727229419

514

10.0950

XLON

26/04/2022

09:48:15

530102727229422

545

10.0950

XLON

26/04/2022

09:48:15

530102727229421

200

10.0950

XLON

26/04/2022

09:49:46

530102727229505

300

10.0950

XLON

26/04/2022

09:49:46

530102727229504

48

10.0950

XLON

26/04/2022

09:49:51

530102727229511

124

10.0950

XLON

26/04/2022

09:49:51

530102727229507

294

10.0950

XLON

26/04/2022

09:49:51

530102727229509

300

10.0950

XLON

26/04/2022

09:49:51

530102727229508

545

10.0950

XLON

26/04/2022

09:49:51

530102727229510

13

10.0950

XLON

26/04/2022

09:51:33

530102727229680

300

10.0950

XLON

26/04/2022

09:51:33

530102727229678

545

10.0950

XLON

26/04/2022

09:51:33

530102727229679

340

10.1000

XLON

26/04/2022

09:53:48

530102727229941

300

10.1000

XLON

26/04/2022

09:53:53

530102727229959

372

10.1000

XLON

26/04/2022

09:53:53

530102727229960

81

10.1000

XLON

26/04/2022

09:53:58

530102727229975

173

10.1000

XLON

26/04/2022

09:53:58

530102727229972

529

10.1000

XLON

26/04/2022

09:53:58

530102727229974

655

10.1000

XLON

26/04/2022

09:53:58

530102727229973

222

10.1000

XLON

26/04/2022

09:54:09

530102727230018

487

10.1000

XLON

26/04/2022

09:54:14

530102727230031

623

10.1000

XLON

26/04/2022

09:54:14

530102727230030

511

10.0950

XLON

26/04/2022

09:55:16

530102727230180

545

10.0950

XLON

26/04/2022

09:55:16

530102727230184

655

10.0950

XLON

26/04/2022

09:55:16

530102727230183

300

10.0900

XLON

26/04/2022

09:56:39

530102727230292

482

10.0900

XLON

26/04/2022

09:56:39

530102727230293

973

10.1000

XLON

26/04/2022

10:00:00

530102727230798

59

10.1000

XLON

26/04/2022

10:00:56

530102727230914

1,561

10.1000

XLON

26/04/2022

10:00:56

530102727230915

545

10.1000

XLON

26/04/2022

10:00:57

530102727230920

655

10.1000

XLON

26/04/2022

10:00:57

530102727230919

655

10.1000

XLON

26/04/2022

10:00:57

530102727230921

1,143

10.1000

XLON

26/04/2022

10:02:15

530102727231037

128

10.1000

XLON

26/04/2022

10:04:11

530102727231248

471

10.1000

XLON

26/04/2022

10:04:16

530102727231258

606

10.1000

XLON

26/04/2022

10:04:16

530102727231256

655

10.1000

XLON

26/04/2022

10:04:16

530102727231257

300

10.1000

XLON

26/04/2022

10:04:21

530102727231262

439

10.1000

XLON

26/04/2022

10:04:21

530102727231264

655

10.1000

XLON

26/04/2022

10:04:21

530102727231261

1,197

10.1000

XLON

26/04/2022

10:04:21

530102727231263

409

10.0950

XLON

26/04/2022

10:04:25

530102727231281

604

10.0900

XLON

26/04/2022

10:05:16

530102727231348

635

10.0900

XLON

26/04/2022

10:05:16

530102727231350

655

10.0900

XLON

26/04/2022

10:05:16

530102727231349

288

10.0950

XLON

26/04/2022

10:06:35

530102727231554

300

10.0950

XLON

26/04/2022

10:06:35

530102727231552

682

10.0950

XLON

26/04/2022

10:06:35

530102727231553

124

10.0950

XLON

26/04/2022

10:07:38

530102727231657

1,496

10.0950

XLON

26/04/2022

10:07:38

530102727231658

115

10.1050

XLON

26/04/2022

10:08:29

530102727231760

277

10.1050

XLON

26/04/2022

10:08:29

530102727231759

169

10.1050

XLON

26/04/2022

10:09:13

530102727231826

300

10.1050

XLON

26/04/2022

10:09:13

530102727231827

313

10.1050

XLON

26/04/2022

10:09:13

530102727231829

655

10.1050

XLON

26/04/2022

10:09:13

530102727231828

248

10.0950

XLON

26/04/2022

10:10:47

530102727232004

1,215

10.0950

XLON

26/04/2022

10:10:47

530102727232005

478

10.0900

XLON

26/04/2022

10:12:07

530102727232090

1,620

10.0900

XLON

26/04/2022

10:12:07

530102727232089

1,570

10.0950

XLON

26/04/2022

10:13:33

530102727232260

431

10.0950

XLON

26/04/2022

10:15:09

530102727232413

300

10.0950

XLON

26/04/2022

10:15:39

530102727232480

521

10.0950

XLON

26/04/2022

10:15:39

530102727232481

1,371

10.0950

XLON

26/04/2022

10:20:08

530102727232799

54

10.0950

XLON

26/04/2022

10:21:50

530102727232968

400

10.0950

XLON

26/04/2022

10:21:50

530102727232967

511

10.0950

XLON

26/04/2022

10:21:50

530102727232965

655

10.0950

XLON

26/04/2022

10:21:50

530102727232966

600

10.0950

XLON

26/04/2022

10:22:22

530102727233031

17

10.1000

XLON

26/04/2022

10:23:52

530102727233277

300

10.1000

XLON

26/04/2022

10:23:52

530102727233273

511

10.1000

XLON

26/04/2022

10:23:52

530102727233275

655

10.1000

XLON

26/04/2022

10:23:52

530102727233274

782

10.1000

XLON

26/04/2022

10:23:52

530102727233276

300

10.1000

XLON

26/04/2022

10:26:35

530102727233507

69

10.0950

XLON

26/04/2022

10:26:40

530102727233519

115

10.0950

XLON

26/04/2022

10:26:40

530102727233517

233

10.0950

XLON

26/04/2022

10:26:40

530102727233518

504

10.0950

XLON

26/04/2022

10:26:40

530102727233516

300

10.1000

XLON

26/04/2022

10:26:40

530102727233510

342

10.1000

XLON

26/04/2022

10:26:40

530102727233508

342

10.1000

XLON

26/04/2022

10:26:40

530102727233512

655

10.1000

XLON

26/04/2022

10:26:40

530102727233511

704

10.1000

XLON

26/04/2022

10:26:40

530102727233509

1,620

10.0950

XLON

26/04/2022

10:29:05

530102727233679

300

10.0950

XLON

26/04/2022

10:29:17

530102727233695

390

10.0950

XLON

26/04/2022

10:29:17

530102727233694

31

10.0950

XLON

26/04/2022

10:29:22

530102727233698

655

10.0950

XLON

26/04/2022

10:29:22

530102727233697

998

10.0950

XLON

26/04/2022

10:29:22

530102727233696

294

10.0950

XLON

26/04/2022

10:29:27

530102727233702

981

10.0950

XLON

26/04/2022

10:29:27

530102727233701

204

10.0950

XLON

26/04/2022

10:29:32

530102727233707

655

10.0950

XLON

26/04/2022

10:29:32

530102727233706

840

10.0950

XLON

26/04/2022

10:29:32

530102727233705

100

10.1000

XLON

26/04/2022

10:33:26

530102727234076

302

10.1000

XLON

26/04/2022

10:33:26

530102727234077

445

10.1000

XLON

26/04/2022

10:33:31

530102727234086

171

10.1050

XLON

26/04/2022

10:35:31

530102727234261

173

10.1050

XLON

26/04/2022

10:35:31

530102727234253

188

10.1050

XLON

26/04/2022

10:35:31

530102727234252

207

10.1050

XLON

26/04/2022

10:35:31

530102727234262

216

10.1050

XLON

26/04/2022

10:35:31

530102727234259

280

10.1050

XLON

26/04/2022

10:35:31

530102727234257

295

10.1050

XLON

26/04/2022

10:35:31

530102727234260

300

10.1050

XLON

26/04/2022

10:35:31

530102727234256

309

10.1050

XLON

26/04/2022

10:35:31

530102727234258

511

10.1050

XLON

26/04/2022

10:35:31

530102727234255

655

10.1050

XLON

26/04/2022

10:35:31

530102727234254

1,358

10.1050

XLON

26/04/2022

10:35:31

530102727234263

18

10.1050

XLON

26/04/2022

10:35:36

530102727234277

400

10.1050

XLON

26/04/2022

10:35:36

530102727234275

511

10.1050

XLON

26/04/2022

10:35:36

530102727234276

84

10.1000

XLON

26/04/2022

10:37:04

530102727234348

1,620

10.1000

XLON

26/04/2022

10:40:04

530102727234624

1,620

10.1000

XLON

26/04/2022

10:40:09

530102727234651

880

10.1000

XLON

26/04/2022

10:40:14

530102727234667

277

10.1000

XLON

26/04/2022

10:40:39

530102727234692

429

10.1000

XLON

26/04/2022

10:40:39

530102727234693

300

10.1000

XLON

26/04/2022

10:42:38

530102727234840

1,320

10.1000

XLON

26/04/2022

10:42:38

530102727234841

384

10.1000

XLON

26/04/2022

10:42:43

530102727234842

170

10.1000

XLON

26/04/2022

10:44:02

530102727234980

292

10.1000

XLON

26/04/2022

10:44:02

530102727234981

194

10.1000

XLON

26/04/2022

10:44:07

530102727234996

319

10.1000

XLON

26/04/2022

10:44:07

530102727234995

491

10.1000

XLON

26/04/2022

10:44:07

530102727234994

511

10.1000

XLON

26/04/2022

10:44:07

530102727234992

655

10.1000

XLON

26/04/2022

10:44:07

530102727234993

591

10.0950

XLON

26/04/2022

10:45:35

530102727235090

100

10.0950

XLON

26/04/2022

10:45:43

530102727235109

109

10.0950

XLON

26/04/2022

10:45:43

530102727235108

401

10.0950

XLON

26/04/2022

10:45:43

530102727235110

239

10.0950

XLON

26/04/2022

10:45:48

530102727235133

314

10.0950

XLON

26/04/2022

10:45:48

530102727235134

272

10.1000

XLON

26/04/2022

10:46:39

530102727235246

300

10.1000

XLON

26/04/2022

10:46:39

530102727235244

491

10.1000

XLON

26/04/2022

10:46:39

530102727235245

18

10.1000

XLON

26/04/2022

10:47:30

530102727235298

361

10.1000

XLON

26/04/2022

10:47:30

530102727235297

222

10.1000

XLON

26/04/2022

10:47:57

530102727235321

224

10.1000

XLON

26/04/2022

10:47:57

530102727235320

40

10.1000

XLON

26/04/2022

10:48:25

530102727235347

172

10.1000

XLON

26/04/2022

10:48:25

530102727235346

249

10.1000

XLON

26/04/2022

10:48:25

530102727235348

146

10.1000

XLON

26/04/2022

10:49:13

530102727235385

459

10.1000

XLON

26/04/2022

10:49:13

530102727235386

1,620

10.0950

XLON

26/04/2022

10:49:18

530102727235393

300

10.0950

XLON

26/04/2022

10:49:20

530102727235399

235

10.0850

XLON

26/04/2022

10:50:16

530102727235470

1,385

10.0850

XLON

26/04/2022

10:50:16

530102727235469

297

10.0850

XLON

26/04/2022

10:54:01

530102727235845

310

10.0850

XLON

26/04/2022

10:54:01

530102727235844

390

10.0850

XLON

26/04/2022

10:54:01

530102727235842

623

10.0850

XLON

26/04/2022

10:54:01

530102727235843

294

10.0850

XLON

26/04/2022

10:55:02

530102727235930

300

10.0850

XLON

26/04/2022

10:55:02

530102727235928

491

10.0850

XLON

26/04/2022

10:55:02

530102727235931

511

10.0850

XLON

26/04/2022

10:55:02

530102727235929

294

10.0850

XLON

26/04/2022

10:55:10

530102727235945

300

10.0850

XLON

26/04/2022

10:55:10

530102727235942

491

10.0850

XLON

26/04/2022

10:55:10

530102727235943

511

10.0850

XLON

26/04/2022

10:55:10

530102727235944

300

10.0900

XLON

26/04/2022

10:56:25

530102727236055

511

10.0900

XLON

26/04/2022

10:56:25

530102727236056

300

10.1000

XLON

26/04/2022

10:59:18

530102727236442

127

10.1000

XLON

26/04/2022

10:59:53

530102727236507

193

10.1000

XLON

26/04/2022

10:59:53

530102727236510

491

10.1000

XLON

26/04/2022

10:59:53

530102727236508

511

10.1000

XLON

26/04/2022

10:59:53

530102727236509

146

10.1000

XLON

26/04/2022

10:59:59

530102727236512

197

10.1000

XLON

26/04/2022

10:59:59

530102727236514

491

10.1000

XLON

26/04/2022

10:59:59

530102727236513

1,358

10.0950

XLON

26/04/2022

11:00:03

530102727236528

205

10.1000

XLON

26/04/2022

11:01:43

530102727236709

300

10.1000

XLON

26/04/2022

11:01:43

530102727236708

64

10.1000

XLON

26/04/2022

11:01:48

530102727236721

66

10.1000

XLON

26/04/2022

11:01:48

530102727236716

169

10.1000

XLON

26/04/2022

11:01:48

530102727236720

288

10.1000

XLON

26/04/2022

11:01:48

530102727236719

300

10.1000

XLON

26/04/2022

11:01:48

530102727236717

511

10.1000

XLON

26/04/2022

11:01:48

530102727236718

1,620

10.0950

XLON

26/04/2022

11:01:53

530102727236729

440

10.0950

XLON

26/04/2022

11:03:36

530102727236895

440

10.0950

XLON

26/04/2022

11:03:36

530102727236896

1,339

10.0950

XLON

26/04/2022

11:03:36

530102727236894

300

10.0950

XLON

26/04/2022

11:05:36

530102727237099

601

10.0950

XLON

26/04/2022

11:05:36

530102727237100

638

10.1000

XLON

26/04/2022

11:07:25

530102727237251

806

10.1000

XLON

26/04/2022

11:07:25

530102727237250

230

10.0950

XLON

26/04/2022

11:08:08

530102727237292

861

10.0950

XLON

26/04/2022

11:08:08

530102727237293

100

10.1000

XLON

26/04/2022

11:08:08

530102727237295

188

10.1000

XLON

26/04/2022

11:08:08

530102727237296

300

10.1000

XLON

26/04/2022

11:08:08

530102727237294

107

10.0950

XLON

26/04/2022

11:10:19

530102727237440

300

10.0950

XLON

26/04/2022

11:10:19

530102727237437

614

10.0950

XLON

26/04/2022

11:10:19

530102727237438

639

10.0950

XLON

26/04/2022

11:10:19

530102727237439

221

10.0950

XLON

26/04/2022

11:11:56

530102727237581

639

10.0950

XLON

26/04/2022

11:11:56

530102727237580

689

10.0950

XLON

26/04/2022

11:11:56

530102727237579

380

10.0950

XLON

26/04/2022

11:15:50

530102727237821

591

10.0950

XLON

26/04/2022

11:15:50

530102727237827

1,240

10.0950

XLON

26/04/2022

11:15:50

530102727237820

1,620

10.0950

XLON

26/04/2022

11:16:47

530102727237949

614

10.0950

XLON

26/04/2022

11:19:02

530102727238086

639

10.0950

XLON

26/04/2022

11:19:02

530102727238084

800

10.0950

XLON

26/04/2022

11:19:02

530102727238085

300

10.1100

XLON

26/04/2022

11:22:09

530102727238297

639

10.1100

XLON

26/04/2022

11:22:09

530102727238295

768

10.1100

XLON

26/04/2022

11:22:09

530102727238296

1,144

10.1100

XLON

26/04/2022

11:22:09

530102727238298

1,620

10.1100

XLON

26/04/2022

11:22:09

530102727238293

12

10.1150

XLON

26/04/2022

11:22:09

530102727238299

194

10.1100

XLON

26/04/2022

11:22:29

530102727238324

904

10.1100

XLON

26/04/2022

11:22:29

530102727238323

1,620

10.1050

XLON

26/04/2022

11:23:57

530102727238503

1,466

10.1000

XLON

26/04/2022

11:25:47

530102727238662

1,586

10.0950

XLON

26/04/2022

11:27:54

530102727238809

145

10.0950

XLON

26/04/2022

11:29:53

530102727238923

193

10.0950

XLON

26/04/2022

11:29:53

530102727238927

283

10.0950

XLON

26/04/2022

11:29:53

530102727238925

639

10.0950

XLON

26/04/2022

11:29:53

530102727238924

768

10.0950

XLON

26/04/2022

11:29:53

530102727238926

129

10.0900

XLON

26/04/2022

11:30:40

530102727238993

1,491

10.0900

XLON

26/04/2022

11:30:40

530102727238994

300

10.0900

XLON

26/04/2022

11:32:43

530102727239104

639

10.0900

XLON

26/04/2022

11:32:43

530102727239105

701

10.0900

XLON

26/04/2022

11:32:43

530102727239106

300

10.0900

XLON

26/04/2022

11:35:02

530102727239221

1,620

10.0950

XLON

26/04/2022

11:38:01

530102727239463

869

10.0950

XLON

26/04/2022

11:38:31

530102727239488

62

10.1000

XLON

26/04/2022

11:40:39

530102727239658

300

10.1000

XLON

26/04/2022

11:40:39

530102727239655

575

10.1000

XLON

26/04/2022

11:40:39

530102727239657

639

10.1000

XLON

26/04/2022

11:40:39

530102727239656

149

10.1050

XLON

26/04/2022

11:41:44

530102727239764

569

10.1050

XLON

26/04/2022

11:41:44

530102727239766

902

10.1050

XLON

26/04/2022

11:41:47

530102727239770

241

10.1100

XLON

26/04/2022

11:44:32

530102727239996

390

10.1100

XLON

26/04/2022

11:44:32

530102727239995

1,620

10.1100

XLON

26/04/2022

11:44:32

530102727239993

245

10.1100

XLON

26/04/2022

11:44:37

530102727240013

269

10.1100

XLON

26/04/2022

11:44:37

530102727240011

461

10.1100

XLON

26/04/2022

11:44:37

530102727240009

575

10.1100

XLON

26/04/2022

11:44:37

530102727240010

639

10.1100

XLON

26/04/2022

11:44:37

530102727240012

455

10.1050

XLON

26/04/2022

11:44:39

530102727240021

1,620

10.1100

XLON

26/04/2022

11:47:37

530102727240196

222

10.1100

XLON

26/04/2022

11:48:35

530102727240250

300

10.1100

XLON

26/04/2022

11:48:35

530102727240248

575

10.1100

XLON

26/04/2022

11:48:35

530102727240249

300

10.1100

XLON

26/04/2022

11:49:09

530102727240299

453

10.1100

XLON

26/04/2022

11:49:09

530102727240300

300

10.1100

XLON

26/04/2022

11:49:14

530102727240305

239

10.1100

XLON

26/04/2022

11:49:49

530102727240347

275

10.1100

XLON

26/04/2022

11:49:49

530102727240348

680

10.1100

XLON

26/04/2022

11:49:49

530102727240349

300

10.1100

XLON

26/04/2022

11:54:49

530102727240641

789

10.1100

XLON

26/04/2022

11:54:49

530102727240642

300

10.1150

XLON

26/04/2022

11:58:40

530102727240887

1,184

10.1150

XLON

26/04/2022

11:58:56

530102727240895

239

10.1150

XLON

26/04/2022

11:59:26

530102727240956

720

10.1150

XLON

26/04/2022

11:59:26

530102727240957

275

10.1150

XLON

26/04/2022

12:00:00

530102727241008

600

10.1150

XLON

26/04/2022

12:00:00

530102727241007

745

10.1150

XLON

26/04/2022

12:00:00

530102727241009

300

10.1150

XLON

26/04/2022

12:00:24

530102727241042

639

10.1150

XLON

26/04/2022

12:00:24

530102727241043

451

10.1200

XLON

26/04/2022

12:00:46

530102727241076

639

10.1200

XLON

26/04/2022

12:00:46

530102727241075

1,108

10.1200

XLON

26/04/2022

12:00:46

530102727241074

239

10.1200

XLON

26/04/2022

12:00:55

530102727241079

300

10.1200

XLON

26/04/2022

12:00:55

530102727241082

608

10.1200

XLON

26/04/2022

12:00:55

530102727241083

639

10.1200

XLON

26/04/2022

12:00:55

530102727241081

720

10.1200

XLON

26/04/2022

12:00:55

530102727241080

300

10.1200

XLON

26/04/2022

12:01:00

530102727241084

398

10.1200

XLON

26/04/2022

12:01:00

530102727241085

1,337

10.1250

XLON

26/04/2022

12:02:01

530102727241121

1,607

10.1200

XLON

26/04/2022

12:03:16

530102727241309

246

10.1150

XLON

26/04/2022

12:05:10

530102727241407

1,374

10.1150

XLON

26/04/2022

12:05:36

530102727241468

1,620

10.1150

XLON

26/04/2022

12:07:33

530102727241646

100

10.1150

XLON

26/04/2022

12:07:54

530102727241669

300

10.1200

XLON

26/04/2022

12:08:23

530102727241713

1,138

10.1200

XLON

26/04/2022

12:08:23

530102727241714

441

10.1250

XLON

26/04/2022

12:14:27

530102727242019

1,179

10.1250

XLON

26/04/2022

12:14:27

530102727242018

605

10.1250

XLON

26/04/2022

12:14:41

530102727242043

1,015

10.1250

XLON

26/04/2022

12:14:41

530102727242042

9

10.1250

XLON

26/04/2022

12:14:43

530102727242046

300

10.1250

XLON

26/04/2022

12:14:43

530102727242044

360

10.1250

XLON

26/04/2022

12:14:43

530102727242045

82

10.1250

XLON

26/04/2022

12:15:02

530102727242107

941

10.1250

XLON

26/04/2022

12:15:07

530102727242113

445

10.1350

XLON

26/04/2022

12:19:27

530102727242444

1,175

10.1350

XLON

26/04/2022

12:19:27

530102727242445

1,620

10.1350

XLON

26/04/2022

12:20:09

530102727242512

1,620

10.1350

XLON

26/04/2022

12:20:09

530102727242517

1,620

10.1400

XLON

26/04/2022

12:23:27

530102727242765

300

10.1400

XLON

26/04/2022

12:26:32

530102727242987

512

10.1400

XLON

26/04/2022

12:26:32

530102727242988

1,620

10.1400

XLON

26/04/2022

12:26:32

530102727242986

261

10.1350

XLON

26/04/2022

12:27:25

530102727243058

1,359

10.1350

XLON

26/04/2022

12:27:25

530102727243057

21

10.1400

XLON

26/04/2022

12:27:25

530102727243064

283

10.1400

XLON

26/04/2022

12:27:25

530102727243066

300

10.1400

XLON

26/04/2022

12:27:25

530102727243063

639

10.1400

XLON

26/04/2022

12:27:25

530102727243062

675

10.1400

XLON

26/04/2022

12:27:25

530102727243061

711

10.1400

XLON

26/04/2022

12:27:25

530102727243065

205

10.1400

XLON

26/04/2022

12:27:39

530102727243084

500

10.1400

XLON

26/04/2022

12:27:39

530102727243083

688

10.1350

XLON

26/04/2022

12:28:39

530102727243184

181

10.1400

XLON

26/04/2022

12:28:39

530102727243188

675

10.1400

XLON

26/04/2022

12:28:39

530102727243187

36

10.1300

XLON

26/04/2022

12:29:16

530102727243248

148

10.1300

XLON

26/04/2022

12:29:16

530102727243251

206

10.1300

XLON

26/04/2022

12:29:16

530102727243249

649

10.1300

XLON

26/04/2022

12:29:16

530102727243250

1,081

10.1300

XLON

26/04/2022

12:30:39

530102727243346

275

10.1300

XLON

26/04/2022

12:31:00

530102727243367

300

10.1300

XLON

26/04/2022

12:31:00

530102727243366

299

10.1350

XLON

26/04/2022

12:33:11

530102727243492

300

10.1350

XLON

26/04/2022

12:33:11

530102727243490

800

10.1350

XLON

26/04/2022

12:33:11

530102727243491

251

10.1350

XLON

26/04/2022

12:33:30

530102727243530

571

10.1350

XLON

26/04/2022

12:33:30

530102727243532

800

10.1350

XLON

26/04/2022

12:33:30

530102727243531

328

10.1300

XLON

26/04/2022

12:34:41

530102727243626

1,292

10.1300

XLON

26/04/2022

12:34:41

530102727243627

44

10.1300

XLON

26/04/2022

12:37:55

530102727243933

1,462

10.1300

XLON

26/04/2022

12:37:55

530102727243932

283

10.1300

XLON

26/04/2022

12:38:21

530102727244008

509

10.1300

XLON

26/04/2022

12:38:21

530102727244010

599

10.1300

XLON

26/04/2022

12:38:21

530102727244009

179

10.1300

XLON

26/04/2022

12:38:26

530102727244034

283

10.1300

XLON

26/04/2022

12:38:26

530102727244033

1,397

10.0950

XLON

26/04/2022

12:40:01

530102727244173

100

10.1000

XLON

26/04/2022

12:41:15

530102727244249

1,386

10.1000

XLON

26/04/2022

12:41:15

530102727244248

983

10.1050

XLON

26/04/2022

12:43:20

530102727244354

300

10.1100

XLON

26/04/2022

12:43:57

530102727244447

599

10.1100

XLON

26/04/2022

12:43:57

530102727244448

506

10.1150

XLON

26/04/2022

12:45:20

530102727244553

599

10.1150

XLON

26/04/2022

12:45:20

530102727244552

334

10.1200

XLON

26/04/2022

12:46:03

530102727244600

667

10.1200

XLON

26/04/2022

12:46:03

530102727244599

251

10.1200

XLON

26/04/2022

12:46:08

530102727244605

288

10.1200

XLON

26/04/2022

12:46:08

530102727244606

251

10.1200

XLON

26/04/2022

12:46:14

530102727244619

573

10.1200

XLON

26/04/2022

12:46:14

530102727244620

45

10.1200

XLON

26/04/2022

12:46:19

530102727244625

334

10.1200

XLON

26/04/2022

12:46:19

530102727244626

855

10.1200

XLON

26/04/2022

12:47:15

530102727244733

155

10.1200

XLON

26/04/2022

12:47:40

530102727244780

22

10.1250

XLON

26/04/2022

12:51:48

530102727245139

289

10.1250

XLON

26/04/2022

12:51:48

530102727245135

334

10.1250

XLON

26/04/2022

12:51:48

530102727245138

506

10.1250

XLON

26/04/2022

12:51:48

530102727245136

599

10.1250

XLON

26/04/2022

12:51:48

530102727245137

300

10.1250

XLON

26/04/2022

12:51:53

530102727245149

334

10.1250

XLON

26/04/2022

12:51:53

530102727245150

815

10.1250

XLON

26/04/2022

12:51:53

530102727245148

691

10.1250

XLON

26/04/2022

12:51:58

530102727245158

1,030

10.1250

XLON

26/04/2022

12:51:58

530102727245157

111

10.1250

XLON

26/04/2022

12:52:27

530102727245188

124

10.1250

XLON

26/04/2022

12:52:27

530102727245187

207

10.1250

XLON

26/04/2022

12:52:27

530102727245190

1,205

10.1250

XLON

26/04/2022

12:52:27

530102727245189

300

10.1200

XLON

26/04/2022

13:04:04

530102727246323

529

10.1200

XLON

26/04/2022

13:04:04

530102727246325

791

10.1200

XLON

26/04/2022

13:04:04

530102727246324

334

10.1250

XLON

26/04/2022

13:04:04

530102727246313

1,620

10.1200

XLON

26/04/2022

13:04:07

530102727246329

1,620

10.1200

XLON

26/04/2022

13:04:18

530102727246341

750

10.1250

XLON

26/04/2022

13:06:16

530102727246427

100

10.1250

XLON

26/04/2022

13:06:21

530102727246437

169

10.1250

XLON

26/04/2022

13:06:21

530102727246436

260

10.1250

XLON

26/04/2022

13:06:21

530102727246438

251

10.1250

XLON

26/04/2022

13:06:32

530102727246462

650

10.1250

XLON

26/04/2022

13:06:32

530102727246464

750

10.1250

XLON

26/04/2022

13:06:32

530102727246463

300

10.1300

XLON

26/04/2022

13:07:04

530102727246539

340

10.1300

XLON

26/04/2022

13:07:04

530102727246540

20

10.1300

XLON

26/04/2022

13:07:09

530102727246555

220

10.1300

XLON

26/04/2022

13:07:09

530102727246553

334

10.1300

XLON

26/04/2022

13:07:09

530102727246554

925

10.1300

XLON

26/04/2022

13:07:09

530102727246552

300

10.1300

XLON

26/04/2022

13:07:17

530102727246564

334

10.1300

XLON

26/04/2022

13:07:17

530102727246565

341

10.1300

XLON

26/04/2022

13:07:17

530102727246567

694

10.1300

XLON

26/04/2022

13:07:17

530102727246568

750

10.1300

XLON

26/04/2022

13:07:17

530102727246566

274

10.1300

XLON

26/04/2022

13:07:22

530102727246575

1,427

10.1300

XLON

26/04/2022

13:07:22

530102727246574

110

10.1300

XLON

26/04/2022

13:08:39

530102727246757

300

10.1300

XLON

26/04/2022

13:08:39

530102727246756

1,009

10.1300

XLON

26/04/2022

13:08:39

530102727246755

67

10.1300

XLON

26/04/2022

13:08:47

530102727246764

300

10.1300

XLON

26/04/2022

13:08:47

530102727246763

190

10.1350

XLON

26/04/2022

13:11:16

530102727246937

1,169

10.1350

XLON

26/04/2022

13:11:16

530102727246936

406

10.1350

XLON

26/04/2022

13:12:49

530102727247026

563

10.1350

XLON

26/04/2022

13:12:54

530102727247032

934

10.1350

XLON

26/04/2022

13:12:54

530102727247031

58

10.1350

XLON

26/04/2022

13:13:52

530102727247096

1,271

10.1350

XLON

26/04/2022

13:14:11

530102727247118

240

10.1350

XLON

26/04/2022

13:15:22

530102727247221

791

10.1350

XLON

26/04/2022

13:15:22

530102727247222

596

10.1300

XLON

26/04/2022

13:16:14

530102727247279

659

10.1250

XLON

26/04/2022

13:16:57

530102727247327

264

10.1250

XLON

26/04/2022

13:17:02

530102727247334

882

10.1250

XLON

26/04/2022

13:17:02

530102727247333

2

10.1250

XLON

26/04/2022

13:18:10

530102727247421

251

10.1250

XLON

26/04/2022

13:18:10

530102727247422

727

10.1250

XLON

26/04/2022

13:18:10

530102727247424

750

10.1250

XLON

26/04/2022

13:18:10

530102727247423

104

10.1250

XLON

26/04/2022

13:20:12

530102727247527

300

10.1250

XLON

26/04/2022

13:20:12

530102727247524

316

10.1250

XLON

26/04/2022

13:20:12

530102727247526

791

10.1250

XLON

26/04/2022

13:20:12

530102727247525

1,620

10.1300

XLON

26/04/2022

13:23:52

530102727247915

671

10.1350

XLON

26/04/2022

13:23:52

530102727247916

157

10.1350

XLON

26/04/2022

13:23:57

530102727247918

300

10.1350

XLON

26/04/2022

13:23:57

530102727247919

541

10.1350

XLON

26/04/2022

13:23:57

530102727247920

300

10.1350

XLON

26/04/2022

13:24:19

530102727247955

413

10.1350

XLON

26/04/2022

13:24:19

530102727247956

878

10.1350

XLON

26/04/2022

13:24:19

530102727247954

95

10.1350

XLON

26/04/2022

13:25:48

530102727248178

1,384

10.1350

XLON

26/04/2022

13:25:48

530102727248177

121

10.1350

XLON

26/04/2022

13:29:33

530102727248539

300

10.1350

XLON

26/04/2022

13:29:33

530102727248538

126

10.1350

XLON

26/04/2022

13:29:38

530102727248548

268

10.1350

XLON

26/04/2022

13:29:38

530102727248547

993

10.1350

XLON

26/04/2022

13:29:38

530102727248546

290

10.1400

XLON

26/04/2022

13:29:44

530102727248553

300

10.1400

XLON

26/04/2022

13:29:44

530102727248555

434

10.1400

XLON

26/04/2022

13:29:44

530102727248554

571

10.1400

XLON

26/04/2022

13:29:44

530102727248556

132

10.1350

XLON

26/04/2022

13:29:52

530102727248586

735

10.1350

XLON

26/04/2022

13:29:52

530102727248587

252

10.1400

XLON

26/04/2022

13:30:46

530102727248675

300

10.1400

XLON

26/04/2022

13:30:46

530102727248674

300

10.1400

XLON

26/04/2022

13:31:00

530102727248693

328

10.1400

XLON

26/04/2022

13:31:00

530102727248692

370

10.1400

XLON

26/04/2022

13:31:05

530102727248722

93

10.1400

XLON

26/04/2022

13:31:34

530102727248773

307

10.1400

XLON

26/04/2022

13:31:34

530102727248774

3

10.1400

XLON

26/04/2022

13:32:00

530102727248816

254

10.1400

XLON

26/04/2022

13:32:00

530102727248818

592

10.1400

XLON

26/04/2022

13:32:00

530102727248817

100

10.1400

XLON

26/04/2022

13:32:06

530102727248835

212

10.1400

XLON

26/04/2022

13:32:06

530102727248837

592

10.1400

XLON

26/04/2022

13:32:06

530102727248836

358

10.1400

XLON

26/04/2022

13:32:25

530102727248872

16

10.1400

XLON

26/04/2022

13:33:05

530102727248942

325

10.1400

XLON

26/04/2022

13:33:05

530102727248941

268

10.1400

XLON

26/04/2022

13:33:16

530102727249025

575

10.1400

XLON

26/04/2022

13:33:16

530102727249024

15

10.1400

XLON

26/04/2022

13:33:35

530102727249096

390

10.1400

XLON

26/04/2022

13:33:35

530102727249095

300

10.1400

XLON

26/04/2022

13:36:47

530102727249406

322

10.1400

XLON

26/04/2022

13:36:47

530102727249409

591

10.1400

XLON

26/04/2022

13:36:47

530102727249410

703

10.1400

XLON

26/04/2022

13:36:47

530102727249407

741

10.1400

XLON

26/04/2022

13:36:47

530102727249408

198

10.1400

XLON

26/04/2022

13:36:52

530102727249413

454

10.1400

XLON

26/04/2022

13:36:52

530102727249414

1,127

10.1400

XLON

26/04/2022

13:36:52

530102727249412

1,620

10.1300

XLON

26/04/2022

13:37:46

530102727249605

98

10.1300

XLON

26/04/2022

13:37:49

530102727249636

300

10.1300

XLON

26/04/2022

13:37:49

530102727249635

1,518

10.1200

XLON

26/04/2022

13:38:25

530102727249830

107

10.1150

XLON

26/04/2022

13:40:11

530102727250050

1,327

10.1150

XLON

26/04/2022

13:40:11

530102727250049

300

10.1100

XLON

26/04/2022

13:41:09

530102727250127

465

10.1100

XLON

26/04/2022

13:41:09

530102727250129

741

10.1100

XLON

26/04/2022

13:41:09

530102727250128

300

10.1100

XLON

26/04/2022

13:41:15

530102727250137

213

10.1050

XLON

26/04/2022

13:42:24

530102727250257

300

10.1050

XLON

26/04/2022

13:42:24

530102727250256

906

10.1000

XLON

26/04/2022

13:42:28

530102727250264

1,620

10.1050

XLON

26/04/2022

13:43:46

530102727250387

65

10.1150

XLON

26/04/2022

13:44:06

530102727250446

260

10.1150

XLON

26/04/2022

13:44:06

530102727250445

1,314

10.1150

XLON

26/04/2022

13:44:56

530102727250511

300

10.1150

XLON

26/04/2022

13:46:08

530102727250633

429

10.1150

XLON

26/04/2022

13:46:08

530102727250635

527

10.1150

XLON

26/04/2022

13:46:08

530102727250634

212

10.1250

XLON

26/04/2022

13:48:51

530102727251063

1,620

10.1200

XLON

26/04/2022

13:48:55

530102727251079

1,667

10.1200

XLON

26/04/2022

13:48:56

530102727251099

300

10.1200

XLON

26/04/2022

13:50:24

530102727251248

527

10.1200

XLON

26/04/2022

13:50:24

530102727251250

555

10.1200

XLON

26/04/2022

13:50:24

530102727251249

252

10.1200

XLON

26/04/2022

13:51:28

530102727251361

120

10.1250

XLON

26/04/2022

13:53:58

530102727251627

168

10.1250

XLON

26/04/2022

13:53:58

530102727251626

300

10.1250

XLON

26/04/2022

13:53:58

530102727251629

527

10.1250

XLON

26/04/2022

13:53:58

530102727251630

555

10.1250

XLON

26/04/2022

13:53:58

530102727251628

300

10.1300

XLON

26/04/2022

13:55:05

530102727251813

300

10.1350

XLON

26/04/2022

13:55:19

530102727251870

338

10.1350

XLON

26/04/2022

13:55:19

530102727251872

418

10.1350

XLON

26/04/2022

13:55:19

530102727251868

453

10.1350

XLON

26/04/2022

13:55:19

530102727251869

555

10.1350

XLON

26/04/2022

13:55:19

530102727251871

602

10.1350

XLON

26/04/2022

13:55:19

530102727251867

940

10.1350

XLON

26/04/2022

13:55:19

530102727251873

70

10.1300

XLON

26/04/2022

13:55:24

530102727251893

300

10.1300

XLON

26/04/2022

13:55:24

530102727251891

400

10.1300

XLON

26/04/2022

13:55:24

530102727251892

111

10.1300

XLON

26/04/2022

13:55:30

530102727251903

310

10.1300

XLON

26/04/2022

13:55:30

530102727251904

102

10.1300

XLON

26/04/2022

13:55:54

530102727251967

300

10.1300

XLON

26/04/2022

13:55:54

530102727251966

891

10.1300

XLON

26/04/2022

13:55:54

530102727251965

180

10.1300

XLON

26/04/2022

13:56:08

530102727252004

230

10.1300

XLON

26/04/2022

13:56:08

530102727252005

300

10.1300

XLON

26/04/2022

13:57:20

530102727252230

335

10.1300

XLON

26/04/2022

13:57:20

530102727252231

416

10.1300

XLON

26/04/2022

14:00:30

530102727253123

530

10.1300

XLON

26/04/2022

14:00:30

530102727253125

674

10.1300

XLON

26/04/2022

14:00:30

530102727253124

296

10.1300

XLON

26/04/2022

14:00:35

530102727253154

331

10.1300

XLON

26/04/2022

14:00:35

530102727253153

390

10.1300

XLON

26/04/2022

14:00:35

530102727253150

484

10.1300

XLON

26/04/2022

14:00:35

530102727253152

548

10.1300

XLON

26/04/2022

14:00:35

530102727253151

603

10.1300

XLON

26/04/2022

14:00:35

530102727253149

1,620

10.1150

XLON

26/04/2022

14:02:19

530102727253669

1,234

10.1200

XLON

26/04/2022

14:03:07

530102727253815

307

10.1200

XLON

26/04/2022

14:04:13

530102727253970

86

10.1200

XLON

26/04/2022

14:04:49

530102727254048

406

10.1200

XLON

26/04/2022

14:04:49

530102727254049

194

10.1200

XLON

26/04/2022

14:05:07

530102727254085

269

10.1200

XLON

26/04/2022

14:05:07

530102727254097

300

10.1200

XLON

26/04/2022

14:05:07

530102727254098

333

10.1200

XLON

26/04/2022

14:05:07

530102727254100

335

10.1200

XLON

26/04/2022

14:05:07

530102727254084

527

10.1200

XLON

26/04/2022

14:05:07

530102727254099

555

10.1200

XLON

26/04/2022

14:05:07

530102727254096

599

10.1200

XLON

26/04/2022

14:05:07

530102727254086

60

10.1200

XLON

26/04/2022

14:05:12

530102727254114

300

10.1200

XLON

26/04/2022

14:05:12

530102727254111

338

10.1200

XLON

26/04/2022

14:05:12

530102727254113

527

10.1200

XLON

26/04/2022

14:05:12

530102727254112

671

10.1200

XLON

26/04/2022

14:05:29

530102727254187

973

10.1200

XLON

26/04/2022

14:05:29

530102727254188

300

10.1150

XLON

26/04/2022

14:06:48

530102727254429

307

10.1150

XLON

26/04/2022

14:07:05

530102727254448

327

10.1150

XLON

26/04/2022

14:07:25

530102727254477

140

10.1150

XLON

26/04/2022

14:07:46

530102727254537

654

10.1150

XLON

26/04/2022

14:07:46

530102727254536

87

10.1150

XLON

26/04/2022

14:08:16

530102727254612

1,031

10.1150

XLON

26/04/2022

14:08:16

530102727254611

237

10.1150

XLON

26/04/2022

14:09:29

530102727254777

266

10.1150

XLON

26/04/2022

14:09:29

530102727254780

300

10.1150

XLON

26/04/2022

14:09:29

530102727254779

527

10.1150

XLON

26/04/2022

14:09:29

530102727254778

300

10.1150

XLON

26/04/2022

14:09:34

530102727254784

314

10.1150

XLON

26/04/2022

14:09:34

530102727254785

214

10.1150

XLON

26/04/2022

14:09:39

530102727254804

393

10.1150

XLON

26/04/2022

14:09:39

530102727254805

885

10.1150

XLON

26/04/2022

14:09:39

530102727254803

353

10.1050

XLON

26/04/2022

14:10:37

530102727254897

1,143

10.1050

XLON

26/04/2022

14:10:56

530102727254931

300

10.1050

XLON

26/04/2022

14:12:00

530102727255148

555

10.1050

XLON

26/04/2022

14:12:00

530102727255149

1,112

10.1050

XLON

26/04/2022

14:12:05

530102727255160

300

10.1050

XLON

26/04/2022

14:13:03

530102727255292

527

10.1050

XLON

26/04/2022

14:13:03

530102727255293

58

10.1050

XLON

26/04/2022

14:13:10

530102727255309

300

10.1050

XLON

26/04/2022

14:13:10

530102727255307

555

10.1050

XLON

26/04/2022

14:13:10

530102727255308

36

10.1000

XLON

26/04/2022

14:13:52

530102727255411

300

10.1000

XLON

26/04/2022

14:13:52

530102727255408

527

10.1000

XLON

26/04/2022

14:13:52

530102727255409

555

10.1000

XLON

26/04/2022

14:13:52

530102727255410

84

10.0950

XLON

26/04/2022

14:17:04

530102727255803

138

10.0950

XLON

26/04/2022

14:17:04

530102727255806

324

10.0950

XLON

26/04/2022

14:17:04

530102727255804

1,074

10.0950

XLON

26/04/2022

14:17:04

530102727255805

17

10.0950

XLON

26/04/2022

14:17:31

530102727255886

330

10.0950

XLON

26/04/2022

14:17:46

530102727255912

329

10.0950

XLON

26/04/2022

14:18:01

530102727255930

329

10.0950

XLON

26/04/2022

14:18:43

530102727256101

300

10.0950

XLON

26/04/2022

14:18:48

530102727256106

555

10.0950

XLON

26/04/2022

14:18:48

530102727256105

659

10.0950

XLON

26/04/2022

14:18:48

530102727256104

1,291

10.0950

XLON

26/04/2022

14:18:48

530102727256102

100

10.0950

XLON

26/04/2022

14:18:53

530102727256115

124

10.0950

XLON

26/04/2022

14:18:53

530102727256117

300

10.0950

XLON

26/04/2022

14:18:53

530102727256116

594

10.0950

XLON

26/04/2022

14:18:53

530102727256118

56

10.0950

XLON

26/04/2022

14:19:15

530102727256187

124

10.0950

XLON

26/04/2022

14:19:15

530102727256186

300

10.0950

XLON

26/04/2022

14:19:15

530102727256185

141

10.0950

XLON

26/04/2022

14:19:20

530102727256194

300

10.0950

XLON

26/04/2022

14:19:20

530102727256193

714

10.0950

XLON

26/04/2022

14:20:24

530102727256284

113

10.0950

XLON

26/04/2022

14:20:30

530102727256288

793

10.0950

XLON

26/04/2022

14:20:30

530102727256287

300

10.0950

XLON

26/04/2022

14:21:00

530102727256324

300

10.0950

XLON

26/04/2022

14:22:31

530102727256822

659

10.0950

XLON

26/04/2022

14:22:31

530102727256823

15

10.0950

XLON

26/04/2022

14:23:15

530102727256945

213

10.0950

XLON

26/04/2022

14:23:15

530102727256957

1,605

10.0950

XLON

26/04/2022

14:23:15

530102727256944

289

10.1000

XLON

26/04/2022

14:24:03

530102727257101

300

10.1000

XLON

26/04/2022

14:24:03

530102727257099

555

10.1000

XLON

26/04/2022

14:24:03

530102727257098

659

10.1000

XLON

26/04/2022

14:24:03

530102727257100

27

10.1000

XLON

26/04/2022

14:24:08

530102727257140

612

10.1000

XLON

26/04/2022

14:24:08

530102727257141

43

10.1000

XLON

26/04/2022

14:24:33

530102727257200

284

10.1000

XLON

26/04/2022

14:24:33

530102727257198

296

10.1000

XLON

26/04/2022

14:24:33

530102727257199

334

10.1000

XLON

26/04/2022

14:24:38

530102727257201

300

10.1000

XLON

26/04/2022

14:24:51

530102727257251

363

10.1000

XLON

26/04/2022

14:24:51

530102727257252

110

10.1000

XLON

26/04/2022

14:25:27

530102727257318

341

10.1000

XLON

26/04/2022

14:25:27

530102727257315

555

10.1000

XLON

26/04/2022

14:25:27

530102727257316

659

10.1000

XLON

26/04/2022

14:25:27

530102727257317

309

10.0950

XLON

26/04/2022

14:26:36

530102727257510

682

10.0950

XLON

26/04/2022

14:29:27

530102727257925

938

10.0950

XLON

26/04/2022

14:29:27

530102727257926

124

10.1000

XLON

26/04/2022

14:29:27

530102727257920

259

10.1000

XLON

26/04/2022

14:29:27

530102727257921

288

10.1000

XLON

26/04/2022

14:29:27

530102727257916

300

10.1000

XLON

26/04/2022

14:29:27

530102727257918

555

10.1000

XLON

26/04/2022

14:29:27

530102727257917

659

10.1000

XLON

26/04/2022

14:29:27

530102727257919

6

10.0950

XLON

26/04/2022

14:29:28

530102727257934

100

10.0950

XLON

26/04/2022

14:29:28

530102727257933

300

10.0950

XLON

26/04/2022

14:29:28

530102727257932

555

10.0950

XLON

26/04/2022

14:29:28

530102727257931

659

10.0950

XLON

26/04/2022

14:29:28

530102727257930

163

10.0950

XLON

26/04/2022

14:29:32

530102727257968

175

10.0950

XLON

26/04/2022

14:29:32

530102727257970

300

10.0950

XLON

26/04/2022

14:29:32

530102727257969

124

10.0950

XLON

26/04/2022

14:30:03

530102727258190

256

10.0950

XLON

26/04/2022

14:30:03

530102727258188

555

10.0950

XLON

26/04/2022

14:30:03

530102727258189

189

10.0950

XLON

26/04/2022

14:30:07

530102727258242

1,620

10.0900

XLON

26/04/2022

14:31:19

530102727258958

100

10.0950

XLON

26/04/2022

14:31:19

530102727258965

99

10.1000

XLON

26/04/2022

14:31:24

530102727259004

167

10.1000

XLON

26/04/2022

14:31:24

530102727258999

300

10.1000

XLON

26/04/2022

14:31:24

530102727259000

309

10.1000

XLON

26/04/2022

14:31:24

530102727259001

333

10.1000

XLON

26/04/2022

14:31:24

530102727259003

349

10.1000

XLON

26/04/2022

14:31:24

530102727258996

481

10.1000

XLON

26/04/2022

14:31:24

530102727258995

555

10.1000

XLON

26/04/2022

14:31:24

530102727258998

587

10.1000

XLON

26/04/2022

14:31:24

530102727259002

659

10.1000

XLON

26/04/2022

14:31:24

530102727258997

300

10.0900

XLON

26/04/2022

14:32:02

530102727259313

471

10.0900

XLON

26/04/2022

14:32:02

530102727259314

659

10.0900

XLON

26/04/2022

14:32:02

530102727259312

300

10.0950

XLON

26/04/2022

14:33:06

530102727259838

426

10.0950

XLON

26/04/2022

14:33:06

530102727259836

555

10.0950

XLON

26/04/2022

14:33:06

530102727259837

659

10.0950

XLON

26/04/2022

14:33:06

530102727259835

300

10.0950

XLON

26/04/2022

14:33:11

530102727259903

554

10.0950

XLON

26/04/2022

14:33:11

530102727259905

555

10.0950

XLON

26/04/2022

14:33:11

530102727259904

300

10.0950

XLON

26/04/2022

14:33:59

530102727260171

320

10.0950

XLON

26/04/2022

14:33:59

530102727260172

555

10.0950

XLON

26/04/2022

14:33:59

530102727260174

659

10.0950

XLON

26/04/2022

14:33:59

530102727260173

431

10.0950

XLON

26/04/2022

14:34:00

530102727260178

181

10.1050

XLON

26/04/2022

14:34:22

530102727260342

239

10.1050

XLON

26/04/2022

14:34:22

530102727260335

263

10.1050

XLON

26/04/2022

14:34:22

530102727260336

339

10.1050

XLON

26/04/2022

14:34:22

530102727260341

360

10.1050

XLON

26/04/2022

14:34:22

530102727260338

555

10.1050

XLON

26/04/2022

14:34:22

530102727260339

659

10.1050

XLON

26/04/2022

14:34:22

530102727260340

249

10.1050

XLON

26/04/2022

14:34:34

530102727260396

345

10.1050

XLON

26/04/2022

14:34:34

530102727260393

555

10.1050

XLON

26/04/2022

14:34:34

530102727260395

659

10.1050

XLON

26/04/2022

14:34:34

530102727260394

377

10.1050

XLON

26/04/2022

14:35:01

530102727260616

472

10.1050

XLON

26/04/2022

14:35:01

530102727260618

555

10.1050

XLON

26/04/2022

14:35:01

530102727260617

542

10.1100

XLON

26/04/2022

14:35:35

530102727260824

955

10.1100

XLON

26/04/2022

14:35:35

530102727260825

150

10.1100

XLON

26/04/2022

14:36:08

530102727261011

555

10.1100

XLON

26/04/2022

14:36:08

530102727261010

659

10.1100

XLON

26/04/2022

14:36:08

530102727261009

426

10.1100

XLON

26/04/2022

14:36:42

530102727261111

504

10.1100

XLON

26/04/2022

14:36:42

530102727261110

585

10.1100

XLON

26/04/2022

14:36:42

530102727261109

167

10.1100

XLON

26/04/2022

14:36:47

530102727261130

193

10.1100

XLON

26/04/2022

14:36:47

530102727261131

166

10.1050

XLON

26/04/2022

14:37:16

530102727261306

167

10.1050

XLON

26/04/2022

14:37:16

530102727261307

299

10.1050

XLON

26/04/2022

14:37:16

530102727261308

316

10.1050

XLON

26/04/2022

14:37:16

530102727261305

888

10.1050

XLON

26/04/2022

14:37:16

530102727261304

247

10.1000

XLON

26/04/2022

14:37:50

530102727261462

323

10.1000

XLON

26/04/2022

14:37:50

530102727261463

433

10.1000

XLON

26/04/2022

14:37:50

530102727261461

235

10.1000

XLON

26/04/2022

14:37:55

530102727261497

242

10.1000

XLON

26/04/2022

14:37:55

530102727261498

332

10.0950

XLON

26/04/2022

14:38:26

530102727261646

875

10.0950

XLON

26/04/2022

14:38:26

530102727261647

443

10.1000

XLON

26/04/2022

14:39:02

530102727261884

1,177

10.1000

XLON

26/04/2022

14:39:02

530102727261883

555

10.0900

XLON

26/04/2022

14:40:06

530102727262257

1,620

10.0850

XLON

26/04/2022

14:40:25

530102727262426

4

10.0950

XLON

26/04/2022

14:40:33

530102727262551

353

10.0950

XLON

26/04/2022

14:40:33

530102727262552

2

10.0950

XLON

26/04/2022

14:40:38

530102727262576

20

10.0950

XLON

26/04/2022

14:40:38

530102727262579

555

10.0950

XLON

26/04/2022

14:40:38

530102727262577

659

10.0950

XLON

26/04/2022

14:40:38

530102727262578

100

10.0900

XLON

26/04/2022

14:40:45

530102727262613

220

10.0900

XLON

26/04/2022

14:40:50

530102727262661

555

10.0900

XLON

26/04/2022

14:40:50

530102727262660

655

10.0900

XLON

26/04/2022

14:40:50

530102727262659

102

10.0850

XLON

26/04/2022

14:41:28

530102727262836

338

10.0850

XLON

26/04/2022

14:41:28

530102727262837

338

10.0850

XLON

26/04/2022

14:41:28

530102727262839

397

10.0850

XLON

26/04/2022

14:41:28

530102727262838

35

10.0800

XLON

26/04/2022

14:41:55

530102727262944

555

10.0750

XLON

26/04/2022

14:42:37

530102727263141

659

10.0750

XLON

26/04/2022

14:42:37

530102727263140

78

10.0750

XLON

26/04/2022

14:42:42

530102727263170

280

10.0750

XLON

26/04/2022

14:42:42

530102727263171

338

10.0750

XLON

26/04/2022

14:42:58

530102727263256

1,282

10.0750

XLON

26/04/2022

14:42:58

530102727263255

336

10.0700

XLON

26/04/2022

14:43:10

530102727263372

246

10.0650

XLON

26/04/2022

14:43:48

530102727263601

304

10.0650

XLON

26/04/2022

14:44:40

530102727263819

338

10.0650

XLON

26/04/2022

14:44:49

530102727263849

226

10.0650

XLON

26/04/2022

14:44:55

530102727263883

700

10.0650

XLON

26/04/2022

14:45:00

530102727263915

52

10.0650

XLON

26/04/2022

14:45:04

530102727263925

88

10.0650

XLON

26/04/2022

14:45:52

530102727264159

240

10.0700

XLON

26/04/2022

14:45:53

530102727264164

300

10.0700

XLON

26/04/2022

14:45:53

530102727264165

647

10.0700

XLON

26/04/2022

14:45:53

530102727264163

908

10.0700

XLON

26/04/2022

14:45:53

530102727264162

402

10.0650

XLON

26/04/2022

14:46:01

530102727264193

435

10.0700

XLON

26/04/2022

14:46:16

530102727264280

290

10.0700

XLON

26/04/2022

14:46:22

530102727264333

435

10.0700

XLON

26/04/2022

14:46:31

530102727264417

290

10.0700

XLON

26/04/2022

14:46:37

530102727264447

170

10.0700

XLON

26/04/2022

14:46:43

530102727264483

555

10.0800

XLON

26/04/2022

14:47:22

530102727264687

206

10.0800

XLON

26/04/2022

14:47:27

530102727264703

300

10.0800

XLON

26/04/2022

14:47:27

530102727264702

309

10.0800

XLON

26/04/2022

14:47:27

530102727264708

343

10.0800

XLON

26/04/2022

14:47:27

530102727264707

555

10.0800

XLON

26/04/2022

14:47:27

530102727264706

576

10.0800

XLON

26/04/2022

14:47:27

530102727264704

659

10.0800

XLON

26/04/2022

14:47:27

530102727264705

300

10.0800

XLON

26/04/2022

14:47:32

530102727264734

555

10.0800

XLON

26/04/2022

14:47:32

530102727264735

659

10.0800

XLON

26/04/2022

14:47:32

530102727264736

300

10.0800

XLON

26/04/2022

14:47:37

530102727264746

364

10.0800

XLON

26/04/2022

14:47:37

530102727264745

1,391

10.0800

XLON

26/04/2022

14:47:37

530102727264744

15

10.0900

XLON

26/04/2022

14:48:19

530102727264987

100

10.0900

XLON

26/04/2022

14:48:19

530102727264990

390

10.0900

XLON

26/04/2022

14:48:19

530102727264989

1,065

10.0900

XLON

26/04/2022

14:48:19

530102727264988

1,130

10.0900

XLON

26/04/2022

14:48:19

530102727264991

125

10.0900

XLON

26/04/2022

14:48:21

530102727265010

213

10.0900

XLON

26/04/2022

14:48:21

530102727265011

345

10.0950

XLON

26/04/2022

14:49:00

530102727265128

125

10.0950

XLON

26/04/2022

14:49:05

530102727265139

273

10.0950

XLON

26/04/2022

14:49:05

530102727265142

300

10.0950

XLON

26/04/2022

14:49:05

530102727265141

659

10.0950

XLON

26/04/2022

14:49:05

530102727265140

153

10.0950

XLON

26/04/2022

14:49:35

530102727265261

167

10.0950

XLON

26/04/2022

14:49:35

530102727265260

450

10.0950

XLON

26/04/2022

14:49:35

530102727265259

360

10.0950

XLON

26/04/2022

14:49:40

530102727265278

506

10.0950

XLON

26/04/2022

14:49:40

530102727265277

2

10.0850

XLON

26/04/2022

14:49:59

530102727265394

180

10.0850

XLON

26/04/2022

14:49:59

530102727265397

330

10.0850

XLON

26/04/2022

14:49:59

530102727265395

555

10.0850

XLON

26/04/2022

14:49:59

530102727265396

535

10.0850

XLON

26/04/2022

14:50:04

530102727265442

251

10.0850

XLON

26/04/2022

14:50:32

530102727265557

334

10.0850

XLON

26/04/2022

14:50:38

530102727265610

334

10.0850

XLON

26/04/2022

14:50:45

530102727265627

263

10.0850

XLON

26/04/2022

14:50:57

530102727265680

300

10.0850

XLON

26/04/2022

14:50:57

530102727265678

1,057

10.0850

XLON

26/04/2022

14:50:57

530102727265679

124

10.0850

XLON

26/04/2022

14:51:05

530102727265693

300

10.0850

XLON

26/04/2022

14:51:05

530102727265692

131

10.0950

XLON

26/04/2022

14:52:08

530102727266171

300

10.0950

XLON

26/04/2022

14:52:08

530102727266169

310

10.0950

XLON

26/04/2022

14:52:08

530102727266170

555

10.0950

XLON

26/04/2022

14:52:08

530102727266168

659

10.0950

XLON

26/04/2022

14:52:08

530102727266167

686

10.0950

XLON

26/04/2022

14:52:08

530102727266165

934

10.0950

XLON

26/04/2022

14:52:08

530102727266164

1,138

10.0850

XLON

26/04/2022

14:52:47

530102727266292

124

10.0850

XLON

26/04/2022

14:53:17

530102727266415

3

10.0800

XLON

26/04/2022

14:55:05

530102727266755

1,067

10.0800

XLON

26/04/2022

14:55:05

530102727266756

237

10.0750

XLON

26/04/2022

14:55:31

530102727266833

300

10.0750

XLON

26/04/2022

14:55:31

530102727266840

484

10.0750

XLON

26/04/2022

14:55:31

530102727266835

555

10.0750

XLON

26/04/2022

14:55:31

530102727266839

659

10.0750

XLON

26/04/2022

14:55:31

530102727266838

899

10.0750

XLON

26/04/2022

14:55:31

530102727266834

636

10.0700

XLON

26/04/2022

14:55:32

530102727266845

376

10.0700

XLON

26/04/2022

14:56:02

530102727266957

119

10.0750

XLON

26/04/2022

14:56:40

530102727267069

412

10.0750

XLON

26/04/2022

14:56:40

530102727267068

1,089

10.0750

XLON

26/04/2022

14:56:40

530102727267070

37

10.0800

XLON

26/04/2022

14:57:02

530102727267134

314

10.0800

XLON

26/04/2022

14:57:02

530102727267135

100

10.0800

XLON

26/04/2022

14:57:07

530102727267145

290

10.0800

XLON

26/04/2022

14:57:07

530102727267144

240

10.0800

XLON

26/04/2022

14:57:12

530102727267181

555

10.0800

XLON

26/04/2022

14:57:12

530102727267182

659

10.0800

XLON

26/04/2022

14:57:12

530102727267183

90

10.0800

XLON

26/04/2022

14:57:17

530102727267191

300

10.0800

XLON

26/04/2022

14:57:17

530102727267195

304

10.0800

XLON

26/04/2022

14:57:17

530102727267196

477

10.0800

XLON

26/04/2022

14:57:17

530102727267194

555

10.0800

XLON

26/04/2022

14:57:17

530102727267193

659

10.0800

XLON

26/04/2022

14:57:17

530102727267192

404

10.0800

XLON

26/04/2022

14:57:28

530102727267234

1,383

10.0800

XLON

26/04/2022

14:57:28

530102727267233

3

10.0750

XLON

26/04/2022

14:58:13

530102727267314

190

10.0750

XLON

26/04/2022

14:58:13

530102727267319

300

10.0750

XLON

26/04/2022

14:58:13

530102727267315

309

10.0750

XLON

26/04/2022

14:58:13

530102727267318

343

10.0750

XLON

26/04/2022

14:58:13

530102727267316

609

10.0750

XLON

26/04/2022

14:58:13

530102727267317

240

10.0750

XLON

26/04/2022

14:58:53

530102727267478

240

10.0750

XLON

26/04/2022

14:59:02

530102727267502

1,061

10.0750

XLON

26/04/2022

14:59:15

530102727267548

73

10.0750

XLON

26/04/2022

15:00:16

530102727267781

348

10.0750

XLON

26/04/2022

15:00:16

530102727267780

947

10.0750

XLON

26/04/2022

15:00:16

530102727267782

27

10.0750

XLON

26/04/2022

15:00:30

530102727267847

225

10.0750

XLON

26/04/2022

15:00:30

530102727267848

22

10.0800

XLON

26/04/2022

15:01:12

530102727267978

300

10.0800

XLON

26/04/2022

15:01:12

530102727267979

334

10.0800

XLON

26/04/2022

15:01:17

530102727268002

414

10.0800

XLON

26/04/2022

15:01:17

530102727268001

1,620

10.0750

XLON

26/04/2022

15:01:21

530102727268038

2,085

10.0750

XLON

26/04/2022

15:01:22

530102727268074

240

10.0750

XLON

26/04/2022

15:01:52

530102727268183

211

10.0750

XLON

26/04/2022

15:02:00

530102727268243

555

10.0750

XLON

26/04/2022

15:02:00

530102727268244

300

10.0800

XLON

26/04/2022

15:02:54

530102727268553

494

10.0800

XLON

26/04/2022

15:02:54

530102727268554

194

10.0750

XLON

26/04/2022

15:02:57

530102727268566

300

10.0750

XLON

26/04/2022

15:02:59

530102727268570

494

10.0750

XLON

26/04/2022

15:02:59

530102727268571

555

10.0750

XLON

26/04/2022

15:02:59

530102727268569

124

10.0750

XLON

26/04/2022

15:03:04

530102727268604

384

10.0750

XLON

26/04/2022

15:03:04

530102727268603

38

10.0800

XLON

26/04/2022

15:03:09

530102727268714

494

10.0800

XLON

26/04/2022

15:03:09

530102727268713

510

10.0800

XLON

26/04/2022

15:03:09

530102727268712

202

10.0800

XLON

26/04/2022

15:03:32

530102727268867

295

10.0800

XLON

26/04/2022

15:03:32

530102727268868

599

10.0800

XLON

26/04/2022

15:03:32

530102727268870

612

10.0800

XLON

26/04/2022

15:03:32

530102727268869

494

10.0800

XLON

26/04/2022

15:04:52

530102727269160

555

10.0800

XLON

26/04/2022

15:04:52

530102727269161

721

10.0800

XLON

26/04/2022

15:04:52

530102727269162

380

10.0800

XLON

26/04/2022

15:05:02

530102727269243

407

10.0800

XLON

26/04/2022

15:05:02

530102727269245

494

10.0800

XLON

26/04/2022

15:05:02

530102727269244

100

10.0800

XLON

26/04/2022

15:05:20

530102727269357

240

10.0800

XLON

26/04/2022

15:05:20

530102727269354

356

10.0800

XLON

26/04/2022

15:05:20

530102727269356

456

10.0800

XLON

26/04/2022

15:05:20

530102727269355

91

10.0800

XLON

26/04/2022

15:05:25

530102727269372

100

10.0800

XLON

26/04/2022

15:05:25

530102727269371

318

10.0800

XLON

26/04/2022

15:05:25

530102727269373

210

10.0800

XLON

26/04/2022

15:06:09

530102727269551

555

10.0800

XLON

26/04/2022

15:06:09

530102727269552

619

10.0800

XLON

26/04/2022

15:06:09

530102727269553

555

10.0850

XLON

26/04/2022

15:06:49

530102727269690

619

10.0850

XLON

26/04/2022

15:06:49

530102727269691

839

10.0850

XLON

26/04/2022

15:06:49

530102727269692

300

10.0850

XLON

26/04/2022

15:07:28

530102727269934

465

10.0850

XLON

26/04/2022

15:07:28

530102727269936

619

10.0850

XLON

26/04/2022

15:07:28

530102727269935

322

10.0850

XLON

26/04/2022

15:08:08

530102727270097

968

10.0850

XLON

26/04/2022

15:08:10

530102727270113

362

10.0800

XLON

26/04/2022

15:08:35

530102727270200

695

10.0800

XLON

26/04/2022

15:08:35

530102727270199

61

10.0800

XLON

26/04/2022

15:08:40

530102727270229

858

10.0800

XLON

26/04/2022

15:08:40

530102727270228

96

10.0800

XLON

26/04/2022

15:09:13

530102727270298

362

10.0800

XLON

26/04/2022

15:09:13

530102727270299

571

10.0800

XLON

26/04/2022

15:09:13

530102727270301

700

10.0800

XLON

26/04/2022

15:09:13

530102727270300

32

10.0850

XLON

26/04/2022

15:09:52

530102727270392

667

10.0850

XLON

26/04/2022

15:09:52

530102727270391

804

10.0850

XLON

26/04/2022

15:09:52

530102727270390

306

10.0750

XLON

26/04/2022

15:11:35

530102727270750

619

10.0750

XLON

26/04/2022

15:11:35

530102727270747

695

10.0750

XLON

26/04/2022

15:11:35

530102727270748

1,255

10.0750

XLON

26/04/2022

15:12:07

530102727270878

324

10.0750

XLON

26/04/2022

15:12:52

530102727271040

500

10.0750

XLON

26/04/2022

15:13:03

530102727271075

796

10.0750

XLON

26/04/2022

15:13:03

530102727271076

303

10.0750

XLON

26/04/2022

15:13:04

530102727271104

1,317

10.0750

XLON

26/04/2022

15:13:24

530102727271172

390

10.0800

XLON

26/04/2022

15:13:47

530102727271260

881

10.0800

XLON

26/04/2022

15:13:47

530102727271261

1,614

10.0800

XLON

26/04/2022

15:13:47

530102727271259

300

10.0800

XLON

26/04/2022

15:14:07

530102727271355

446

10.0800

XLON

26/04/2022

15:14:07

530102727271356

124

10.0750

XLON

26/04/2022

15:14:50

530102727271465

300

10.0750

XLON

26/04/2022

15:14:50

530102727271463

569

10.0750

XLON

26/04/2022

15:14:50

530102727271466

695

10.0750

XLON

26/04/2022

15:14:50

530102727271464

685

10.0650

XLON

26/04/2022

15:16:12

530102727271775

271

10.0650

XLON

26/04/2022

15:16:13

530102727271778

664

10.0650

XLON

26/04/2022

15:16:14

530102727271779

300

10.0650

XLON

26/04/2022

15:16:26

530102727271812

519

10.0650

XLON

26/04/2022

15:16:26

530102727271814

695

10.0650

XLON

26/04/2022

15:16:26

530102727271813

498

10.0550

XLON

26/04/2022

15:16:41

530102727271898

1,122

10.0550

XLON

26/04/2022

15:16:41

530102727271897

56

10.0550

XLON

26/04/2022

15:17:25

530102727272096

100

10.0550

XLON

26/04/2022

15:17:25

530102727272095

196

10.0550

XLON

26/04/2022

15:17:25

530102727272094

300

10.0550

XLON

26/04/2022

15:17:25

530102727272092

480

10.0550

XLON

26/04/2022

15:17:25

530102727272091

619

10.0550

XLON

26/04/2022

15:17:25

530102727272093

281

10.0500

XLON

26/04/2022

15:18:46

530102727272525

300

10.0500

XLON

26/04/2022

15:18:46

530102727272522

420

10.0500

XLON

26/04/2022

15:18:46

530102727272523

619

10.0500

XLON

26/04/2022

15:18:46

530102727272524

300

10.0500

XLON

26/04/2022

15:19:05

530102727272613

422

10.0500

XLON

26/04/2022

15:19:05

530102727272615

768

10.0500

XLON

26/04/2022

15:19:05

530102727272614

294

10.0500

XLON

26/04/2022

15:19:20

530102727272668

700

10.0500

XLON

26/04/2022

15:19:20

530102727272667

638

10.0500

XLON

26/04/2022

15:19:33

530102727272723

444

10.0500

XLON

26/04/2022

15:19:58

530102727272818

464

10.0500

XLON

26/04/2022

15:19:58

530102727272819

775

10.0500

XLON

26/04/2022

15:19:58

530102727272817

619

10.0500

XLON

26/04/2022

15:21:01

530102727273140

631

10.0500

XLON

26/04/2022

15:21:01

530102727273139

249

10.0450

XLON

26/04/2022

15:21:46

530102727273433

861

10.0450

XLON

26/04/2022

15:21:46

530102727273435

914

10.0450

XLON

26/04/2022

15:21:46

530102727273436

1,290

10.0450

XLON

26/04/2022

15:21:46

530102727273434

85

10.0450

XLON

26/04/2022

15:23:38

530102727273871

695

10.0450

XLON

26/04/2022

15:23:38

530102727273869

802

10.0450

XLON

26/04/2022

15:23:38

530102727273859

818

10.0450

XLON

26/04/2022

15:23:38

530102727273860

840

10.0450

XLON

26/04/2022

15:23:38

530102727273870

300

10.0400

XLON

26/04/2022

15:23:59

530102727273979

333

10.0400

XLON

26/04/2022

15:23:59

530102727273981

786

10.0400

XLON

26/04/2022

15:23:59

530102727273980

300

10.0350

XLON

26/04/2022

15:24:27

530102727274087

619

10.0350

XLON

26/04/2022

15:24:27

530102727274088

695

10.0350

XLON

26/04/2022

15:24:27

530102727274089

361

10.0350

XLON

26/04/2022

15:24:32

530102727274105

279

10.0400

XLON

26/04/2022

15:25:28

530102727274285

446

10.0400

XLON

26/04/2022

15:25:28

530102727274287

695

10.0400

XLON

26/04/2022

15:25:28

530102727274286

274

10.0400

XLON

26/04/2022

15:25:43

530102727274332

284

10.0400

XLON

26/04/2022

15:25:43

530102727274330

300

10.0400

XLON

26/04/2022

15:25:43

530102727274333

350

10.0400

XLON

26/04/2022

15:25:43

530102727274334

619

10.0400

XLON

26/04/2022

15:25:43

530102727274331

1,620

10.0400

XLON

26/04/2022

15:27:42

530102727274949

17

10.0350

XLON

26/04/2022

15:27:46

530102727275017

184

10.0350

XLON

26/04/2022

15:27:46

530102727275004

300

10.0350

XLON

26/04/2022

15:27:46

530102727275014

695

10.0350

XLON

26/04/2022

15:27:46

530102727275015

776

10.0350

XLON

26/04/2022

15:27:46

530102727275016

1,436

10.0350

XLON

26/04/2022

15:27:46

530102727275003

300

10.0400

XLON

26/04/2022

15:28:48

530102727275208

4

10.0400

XLON

26/04/2022

15:28:53

530102727275231

619

10.0400

XLON

26/04/2022

15:28:53

530102727275230

695

10.0400

XLON

26/04/2022

15:28:53

530102727275229

300

10.0400

XLON

26/04/2022

15:29:40

530102727275421

343

10.0400

XLON

26/04/2022

15:29:40

530102727275425

352

10.0400

XLON

26/04/2022

15:29:40

530102727275423

361

10.0400

XLON

26/04/2022

15:29:40

530102727275426

536

10.0400

XLON

26/04/2022

15:29:40

530102727275427

619

10.0400

XLON

26/04/2022

15:29:40

530102727275422

695

10.0400

XLON

26/04/2022

15:29:40

530102727275424

148

10.0400

XLON

26/04/2022

15:30:16

530102727275626

489

10.0400

XLON

26/04/2022

15:30:16

530102727275624

826

10.0400

XLON

26/04/2022

15:30:16

530102727275625

134

10.0450

XLON

26/04/2022

15:30:55

530102727275750

1,471

10.0450

XLON

26/04/2022

15:30:55

530102727275751

107

10.0400

XLON

26/04/2022

15:31:40

530102727275928

695

10.0400

XLON

26/04/2022

15:31:40

530102727275929

176

10.0400

XLON

26/04/2022

15:31:47

530102727275949

640

10.0400

XLON

26/04/2022

15:31:47

530102727275950

152

10.0400

XLON

26/04/2022

15:32:14

530102727276018

300

10.0400

XLON

26/04/2022

15:32:14

530102727276017

334

10.0400

XLON

26/04/2022

15:32:14

530102727276016

95

10.0400

XLON

26/04/2022

15:32:19

530102727276036

2

10.0400

XLON

26/04/2022

15:32:32

530102727276068

200

10.0400

XLON

26/04/2022

15:32:32

530102727276070

619

10.0400

XLON

26/04/2022

15:32:32

530102727276069

63

10.0350

XLON

26/04/2022

15:32:47

530102727276111

357

10.0350

XLON

26/04/2022

15:32:47

530102727276113

1,200

10.0350

XLON

26/04/2022

15:32:47

530102727276112

524

10.0250

XLON

26/04/2022

15:33:30

530102727276287

895

10.0250

XLON

26/04/2022

15:33:30

530102727276286

126

10.0250

XLON

26/04/2022

15:35:07

530102727276823

619

10.0250

XLON

26/04/2022

15:35:07

530102727276822

300

10.0250

XLON

26/04/2022

15:35:12

530102727276877

421

10.0250

XLON

26/04/2022

15:35:12

530102727276876

619

10.0250

XLON

26/04/2022

15:35:12

530102727276879

695

10.0250

XLON

26/04/2022

15:35:12

530102727276878

475

10.0250

XLON

26/04/2022

15:35:17

530102727276906

1,620

10.0250

XLON

26/04/2022

15:35:25

530102727276933

264

10.0250

XLON

26/04/2022

15:36:34

530102727277398

300

10.0350

XLON

26/04/2022

15:38:08

530102727277784

619

10.0350

XLON

26/04/2022

15:38:08

530102727277785

695

10.0350

XLON

26/04/2022

15:38:08

530102727277786

300

10.0350

XLON

26/04/2022

15:38:31

530102727277975

619

10.0350

XLON

26/04/2022

15:38:31

530102727277977

695

10.0350

XLON

26/04/2022

15:38:31

530102727277976

1,620

10.0300

XLON

26/04/2022

15:38:36

530102727278056

300

10.0350

XLON

26/04/2022

15:38:36

530102727278039

323

10.0350

XLON

26/04/2022

15:38:36

530102727278041

414

10.0350

XLON

26/04/2022

15:38:36

530102727278042

619

10.0350

XLON

26/04/2022

15:38:36

530102727278038

695

10.0350

XLON

26/04/2022

15:38:36

530102727278040

749

10.0150

XLON

26/04/2022

15:38:41

530102727278500

704

10.0100

XLON

26/04/2022

15:39:21

530102727279254

916

10.0100

XLON

26/04/2022

15:39:24

530102727279310

1,475

10.0050

XLON

26/04/2022

15:40:06

530102727279719

1,620

10.0000

XLON

26/04/2022

15:40:42

530102727279914

870

10.0050

XLON

26/04/2022

15:41:34

530102727280212

119

10.0000

XLON

26/04/2022

15:41:50

530102727280294

397

10.0000

XLON

26/04/2022

15:41:58

530102727280333

249

10.0000

XLON

26/04/2022

15:42:31

530102727280476

382

10.0000

XLON

26/04/2022

15:42:41

530102727280495

254

10.0000

XLON

26/04/2022

15:42:47

530102727280511

1,620

10.0050

XLON

26/04/2022

15:43:06

530102727280584

97

10.0050

XLON

26/04/2022

15:43:12

530102727280667

300

10.0050

XLON

26/04/2022

15:43:12

530102727280665

695

10.0050

XLON

26/04/2022

15:43:12

530102727280666

114

10.0050

XLON

26/04/2022

15:43:36

530102727280837

188

10.0050

XLON

26/04/2022

15:43:36

530102727280834

619

10.0050

XLON

26/04/2022

15:43:36

530102727280836

695

10.0050

XLON

26/04/2022

15:43:36

530102727280835

1,264

10.0000

XLON

26/04/2022

15:44:32

530102727281153

274

9.9980

XLON

26/04/2022

15:44:59

530102727281292

1,346

9.9980

XLON

26/04/2022

15:44:59

530102727281293

5

9.9980

XLON

26/04/2022

15:45:41

530102727281545

181

9.9980

XLON

26/04/2022

15:45:41

530102727281549

430

9.9980

XLON

26/04/2022

15:45:41

530102727281547

619

9.9980

XLON

26/04/2022

15:45:41

530102727281546

695

9.9980

XLON

26/04/2022

15:45:41

530102727281548

403

9.9960

XLON

26/04/2022

15:46:47

530102727281860

1,292

9.9960

XLON

26/04/2022

15:46:47

530102727281859

300

9.9980

XLON

26/04/2022

15:46:47

530102727281861

512

9.9980

XLON

26/04/2022

15:46:47

530102727281863

695

9.9980

XLON

26/04/2022

15:46:47

530102727281862

300

9.9900

XLON

26/04/2022

15:48:15

530102727282323

54

9.9880

XLON

26/04/2022

15:48:32

530102727282408

431

9.9920

XLON

26/04/2022

15:48:32

530102727282401

1,566

9.9880

XLON

26/04/2022

15:48:35

530102727282420

412

9.9880

XLON

26/04/2022

15:48:37

530102727282423

619

9.9880

XLON

26/04/2022

15:48:37

530102727282422

1,620

9.9900

XLON

26/04/2022

15:49:02

530102727282564

34

9.9920

XLON

26/04/2022

15:49:53

530102727282726

71

9.9920

XLON

26/04/2022

15:49:53

530102727282722

86

9.9920

XLON

26/04/2022

15:49:53

530102727282723

201

9.9920

XLON

26/04/2022

15:49:53

530102727282724

271

9.9920

XLON

26/04/2022

15:49:53

530102727282725

145

9.9920

XLON

26/04/2022

15:49:58

530102727282756

270

9.9920

XLON

26/04/2022

15:49:58

530102727282754

520

9.9920

XLON

26/04/2022

15:49:58

530102727282755

1,620

9.9880

XLON

26/04/2022

15:50:31

530102727282873

1,620

9.9840

XLON

26/04/2022

15:51:12

530102727283016

188

9.9920

XLON

26/04/2022

15:52:21

530102727283292

405

9.9920

XLON

26/04/2022

15:52:21

530102727283293

798

9.9920

XLON

26/04/2022

15:52:21

530102727283294

137

9.9940

XLON

26/04/2022

15:52:43

530102727283394

31

9.9940

XLON

26/04/2022

15:52:50

530102727283403

408

9.9940

XLON

26/04/2022

15:52:50

530102727283402

1,187

9.9940

XLON

26/04/2022

15:52:55

530102727283428

1,273

9.9980

XLON

26/04/2022

15:53:30

530102727283535

408

9.9880

XLON

26/04/2022

15:53:50

530102727283676

274

9.9860

XLON

26/04/2022

15:54:05

530102727283769

1

9.9860

XLON

26/04/2022

15:54:07

530102727283786

907

9.9860

XLON

26/04/2022

15:54:07

530102727283785

245

9.9900

XLON

26/04/2022

15:54:44

530102727283919

464

9.9900

XLON

26/04/2022

15:54:44

530102727283920

125

9.9920

XLON

26/04/2022

15:54:44

530102727283921

274

9.9920

XLON

26/04/2022

15:54:49

530102727283933

359

9.9920

XLON

26/04/2022

15:54:49

530102727283931

464

9.9920

XLON

26/04/2022

15:54:49

530102727283932

35

9.9900

XLON

26/04/2022

15:55:36

530102727284061

336

9.9900

XLON

26/04/2022

15:55:45

530102727284079

174

9.9940

XLON

26/04/2022

15:55:51

530102727284091

276

9.9940

XLON

26/04/2022

15:55:51

530102727284087

464

9.9940

XLON

26/04/2022

15:55:51

530102727284088

520

9.9940

XLON

26/04/2022

15:55:51

530102727284089

1,750

9.9940

XLON

26/04/2022

15:55:51

530102727284090

1,004

9.9820

XLON

26/04/2022

15:56:54

530102727284276

464

9.9820

XLON

26/04/2022

15:57:09

530102727284333

520

9.9820

XLON

26/04/2022

15:57:09

530102727284332

8

9.9840

XLON

26/04/2022

15:57:09

530102727284336

392

9.9840

XLON

26/04/2022

15:57:09

530102727284334

464

9.9840

XLON

26/04/2022

15:57:09

530102727284335

621

9.9820

XLON

26/04/2022

15:57:48

530102727284452

999

9.9820

XLON

26/04/2022

15:57:48

530102727284453

100

9.9860

XLON

26/04/2022

15:58:28

530102727284611

251

9.9860

XLON

26/04/2022

15:58:28

530102727284612

1,003

9.9840

XLON

26/04/2022

15:58:32

530102727284628

29

9.9820

XLON

26/04/2022

15:59:16

530102727284824

205

9.9780

XLON

26/04/2022

15:59:36

530102727284916

379

9.9800

XLON

26/04/2022

15:59:45

530102727284955

1,241

9.9800

XLON

26/04/2022

15:59:48

530102727284962

233

9.9820

XLON

26/04/2022

15:59:51

530102727284970

488

9.9820

XLON

26/04/2022

15:59:56

530102727284989

664

9.9780

XLON

26/04/2022

16:00:01

530102727285033

1,620

9.9800

XLON

26/04/2022

16:00:19

530102727285143

482

9.9760

XLON

26/04/2022

16:00:24

530102727285162

269

9.9720

XLON

26/04/2022

16:00:51

530102727285280

358

9.9720

XLON

26/04/2022

16:00:51

530102727285281

464

9.9720

XLON

26/04/2022

16:00:51

530102727285278

520

9.9720

XLON

26/04/2022

16:00:51

530102727285279

884

9.9500

XLON

26/04/2022

16:01:46

530102727285633

282

9.9500

XLON

26/04/2022

16:01:47

530102727285654

369

9.9500

XLON

26/04/2022

16:01:47

530102727285653

76

9.9500

XLON

26/04/2022

16:02:11

530102727285772

92

9.9500

XLON

26/04/2022

16:02:11

530102727285771

214

9.9500

XLON

26/04/2022

16:02:11

530102727285773

520

9.9500

XLON

26/04/2022

16:02:17

530102727285812

846

9.9500

XLON

26/04/2022

16:02:17

530102727285808

1,483

9.9480

XLON

26/04/2022

16:02:40

530102727285989

92

9.9460

XLON

26/04/2022

16:03:33

530102727286261

300

9.9460

XLON

26/04/2022

16:03:33

530102727286259

440

9.9460

XLON

26/04/2022

16:03:33

530102727286260

415

9.9420

XLON

26/04/2022

16:03:46

530102727286365

54

9.9480

XLON

26/04/2022

16:03:59

530102727286455

159

9.9480

XLON

26/04/2022

16:03:59

530102727286458

240

9.9480

XLON

26/04/2022

16:03:59

530102727286454

309

9.9480

XLON

26/04/2022

16:03:59

530102727286456

464

9.9480

XLON

26/04/2022

16:03:59

530102727286457

149

9.9480

XLON

26/04/2022

16:04:04

530102727286474

238

9.9480

XLON

26/04/2022

16:04:04

530102727286473

375

9.9480

XLON

26/04/2022

16:04:04

530102727286472

1,620

9.9320

XLON

26/04/2022

16:04:27

530102727286664

352

9.9300

XLON

26/04/2022

16:05:01

530102727286934

1,268

9.9300

XLON

26/04/2022

16:05:02

530102727287041

1,620

9.9200

XLON

26/04/2022

16:05:43

530102727287320

1,209

9.9240

XLON

26/04/2022

16:06:27

530102727287644

433

9.9180

XLON

26/04/2022

16:07:20

530102727287874

390

9.9260

XLON

26/04/2022

16:07:42

530102727287975

618

9.9240

XLON

26/04/2022

16:07:49

530102727288032

300

9.9260

XLON

26/04/2022

16:07:49

530102727288033

309

9.9260

XLON

26/04/2022

16:07:49

530102727288036

390

9.9260

XLON

26/04/2022

16:07:49

530102727288034

464

9.9260

XLON

26/04/2022

16:07:49

530102727288035

28

9.9260

XLON

26/04/2022

16:08:01

530102727288075

300

9.9260

XLON

26/04/2022

16:08:01

530102727288073

464

9.9260

XLON

26/04/2022

16:08:01

530102727288074

106

9.9260

XLON

26/04/2022

16:08:13

530102727288102

390

9.9260

XLON

26/04/2022

16:08:13

530102727288104

464

9.9260

XLON

26/04/2022

16:08:13

530102727288103

1

9.9200

XLON

26/04/2022

16:09:04

530102727288323

1,619

9.9200

XLON

26/04/2022

16:09:10

530102727288342

132

9.9340

XLON

26/04/2022

16:09:36

530102727288472

287

9.9340

XLON

26/04/2022

16:09:36

530102727288476

315

9.9340

XLON

26/04/2022

16:09:36

530102727288473

354

9.9340

XLON

26/04/2022

16:09:36

530102727288471

390

9.9340

XLON

26/04/2022

16:09:36

530102727288474

845

9.9340

XLON

26/04/2022

16:09:36

530102727288475

1,620

9.9340

XLON

26/04/2022

16:09:59

530102727288555

81

9.9360

XLON

26/04/2022

16:10:52

530102727288852

100

9.9360

XLON

26/04/2022

16:10:52

530102727288851

251

9.9360

XLON

26/04/2022

16:10:52

530102727288849

341

9.9360

XLON

26/04/2022

16:10:52

530102727288850

358

9.9360

XLON

26/04/2022

16:10:57

530102727288873

45

9.9280

XLON

26/04/2022

16:11:11

530102727288981

224

9.9280

XLON

26/04/2022

16:11:11

530102727288982

328

9.9280

XLON

26/04/2022

16:11:11

530102727288979

1,023

9.9280

XLON

26/04/2022

16:11:11

530102727288980

38

9.9320

XLON

26/04/2022

16:12:00

530102727289142

348

9.9320

XLON

26/04/2022

16:12:00

530102727289143

390

9.9320

XLON

26/04/2022

16:12:00

530102727289144

274

9.9340

XLON

26/04/2022

16:12:14

530102727289167

86

9.9340

XLON

26/04/2022

16:12:15

530102727289171

87

9.9340

XLON

26/04/2022

16:12:15

530102727289176

348

9.9340

XLON

26/04/2022

16:12:15

530102727289175

375

9.9340

XLON

26/04/2022

16:12:15

530102727289174

446

9.9340

XLON

26/04/2022

16:12:15

530102727289172

337

9.9320

XLON

26/04/2022

16:12:24

530102727289198

150

9.9360

XLON

26/04/2022

16:12:31

530102727289216

300

9.9360

XLON

26/04/2022

16:12:31

530102727289214

390

9.9360

XLON

26/04/2022

16:12:31

530102727289215

333

9.9260

XLON

26/04/2022

16:13:00

530102727289354

1,287

9.9260

XLON

26/04/2022

16:13:02

530102727289372

390

9.9300

XLON

26/04/2022

16:13:51

530102727289571

870

9.9300

XLON

26/04/2022

16:13:51

530102727289572

154

9.9340

XLON

26/04/2022

16:14:22

530102727289693

348

9.9340

XLON

26/04/2022

16:14:22

530102727289692

385

9.9340

XLON

26/04/2022

16:14:22

530102727289691

346

9.9340

XLON

26/04/2022

16:14:27

530102727289711

18

9.9340

XLON

26/04/2022

16:14:32

530102727289716

353

9.9340

XLON

26/04/2022

16:14:32

530102727289715

49

9.9320

XLON

26/04/2022

16:14:51

530102727289831

300

9.9320

XLON

26/04/2022

16:14:51

530102727289830

346

9.9300

XLON

26/04/2022

16:14:54

530102727289836

98

9.9280

XLON

26/04/2022

16:15:04

530102727289924

819

9.9280

XLON

26/04/2022

16:15:04

530102727289929

1,620

9.9260

XLON

26/04/2022

16:15:48

530102727290272

341

9.9280

XLON

26/04/2022

16:16:02

530102727290420

348

9.9280

XLON

26/04/2022

16:16:07

530102727290452

356

9.9280

XLON

26/04/2022

16:16:07

530102727290450

390

9.9280

XLON

26/04/2022

16:16:07

530102727290451

292

9.9260

XLON

26/04/2022

16:16:12

530102727290508

300

9.9260

XLON

26/04/2022

16:16:12

530102727290507

49

9.9260

XLON

26/04/2022

16:16:38

530102727290606

269

9.9240

XLON

26/04/2022

16:16:50

530102727290640

480

9.9240

XLON

26/04/2022

16:16:57

530102727290657

430

9.9240

XLON

26/04/2022

16:17:02

530102727290674

252

9.9200

XLON

26/04/2022

16:17:07

530102727290702

300

9.9200

XLON

26/04/2022

16:17:07

530102727290699

410

9.9200

XLON

26/04/2022

16:17:07

530102727290701

658

9.9200

XLON

26/04/2022

16:17:07

530102727290700

456

9.9160

XLON

26/04/2022

16:17:09

530102727290704

348

9.9200

XLON

26/04/2022

16:17:50

530102727290883

390

9.9200

XLON

26/04/2022

16:17:50

530102727290882

488

9.9200

XLON

26/04/2022

16:17:50

530102727290881

109

9.9160

XLON

26/04/2022

16:18:52

530102727291145

150

9.9160

XLON

26/04/2022

16:19:07

530102727291241

92

9.9180

XLON

26/04/2022

16:19:09

530102727291278

255

9.9180

XLON

26/04/2022

16:19:11

530102727291288

1,100

9.9180

XLON

26/04/2022

16:19:14

530102727291305

177

9.9160

XLON

26/04/2022

16:19:18

530102727291327

448

9.9160

XLON

26/04/2022

16:19:23

530102727291357

845

9.9160

XLON

26/04/2022

16:19:23

530102727291358

54

9.9200

XLON

26/04/2022

16:19:35

530102727291461

348

9.9200

XLON

26/04/2022

16:19:35

530102727291460

511

9.9200

XLON

26/04/2022

16:19:35

530102727291459

163

9.9160

XLON

26/04/2022

16:19:47

530102727291504

519

9.9160

XLON

26/04/2022

16:19:49

530102727291534

262

9.9180

XLON

26/04/2022

16:20:12

530102727291656

500

9.9180

XLON

26/04/2022

16:20:12

530102727291657

858

9.9180

XLON

26/04/2022

16:20:15

530102727291671

89

9.9220

XLON

26/04/2022

16:20:39

530102727291811

264

9.9220

XLON

26/04/2022

16:20:39

530102727291810

69

9.9200

XLON

26/04/2022

16:20:44

530102727291842

100

9.9200

XLON

26/04/2022

16:20:44

530102727291840

157

9.9200

XLON

26/04/2022

16:20:44

530102727291841

300

9.9200

XLON

26/04/2022

16:20:44

530102727291836

348

9.9200

XLON

26/04/2022

16:20:44

530102727291837

378

9.9200

XLON

26/04/2022

16:20:44

530102727291839

390

9.9200

XLON

26/04/2022

16:20:44

530102727291838

293

9.9140

XLON

26/04/2022

16:21:28

530102727292275

874

9.9140

XLON

26/04/2022

16:21:28

530102727292276

348

9.9180

XLON

26/04/2022

16:21:51

530102727292448

390

9.9180

XLON

26/04/2022

16:21:51

530102727292449

368

9.9140

XLON

26/04/2022

16:21:55

530102727292480

116

9.9200

XLON

26/04/2022

16:22:02

530102727292551

348

9.9200

XLON

26/04/2022

16:22:02

530102727292549

377

9.9200

XLON

26/04/2022

16:22:02

530102727292550

1

9.9300

XLON

26/04/2022

16:22:24

530102727292639

188

9.9300

XLON

26/04/2022

16:22:24

530102727292642

309

9.9300

XLON

26/04/2022

16:22:24

530102727292643

348

9.9300

XLON

26/04/2022

16:22:24

530102727292640

390

9.9300

XLON

26/04/2022

16:22:24

530102727292641

375

9.9300

XLON

26/04/2022

16:22:29

530102727292677

767

9.9220

XLON

26/04/2022

16:22:58

530102727292871

256

9.9240

XLON

26/04/2022

16:22:58

530102727292872

390

9.9240

XLON

26/04/2022

16:22:58

530102727292873

186

9.9300

XLON

26/04/2022

16:23:32

530102727293125

204

9.9300

XLON

26/04/2022

16:23:32

530102727293124

342

9.9300

XLON

26/04/2022

16:23:32

530102727293126

181

9.9280

XLON

26/04/2022

16:23:37

530102727293150

317

9.9280

XLON

26/04/2022

16:23:37

530102727293152

348

9.9280

XLON

26/04/2022

16:23:37

530102727293149

390

9.9280

XLON

26/04/2022

16:23:37

530102727293151

1,117

9.9220

XLON

26/04/2022

16:24:08

530102727293250

192

9.9200

XLON

26/04/2022

16:24:41

530102727293445

309

9.9200

XLON

26/04/2022

16:24:41

530102727293446

348

9.9200

XLON

26/04/2022

16:24:41

530102727293444

364

9.9200

XLON

26/04/2022

16:24:41

530102727293442

390

9.9200

XLON

26/04/2022

16:24:41

530102727293443

67

9.9200

XLON

26/04/2022

16:24:56

530102727293513

300

9.9200

XLON

26/04/2022

16:24:56

530102727293512

362

9.9200

XLON

26/04/2022

16:25:20

530102727293768

363

9.9200

XLON

26/04/2022

16:25:23

530102727293806

362

9.9200

XLON

26/04/2022

16:25:27

530102727293834

202

9.9240

XLON

26/04/2022

16:25:27

530102727293845

372

9.9240

XLON

26/04/2022

16:25:27

530102727293846

705

9.9200

XLON

26/04/2022

16:25:45

530102727293974

380

9.9240

XLON

26/04/2022

16:25:57

530102727294025

68

9.9220

XLON

26/04/2022

16:26:02

530102727294054

434

9.9220

XLON

26/04/2022

16:26:02

530102727294053

1,614

9.9200

XLON

26/04/2022

16:26:09

530102727294113

279

9.9160

XLON

26/04/2022

16:26:41

530102727294303

499

9.9160

XLON

26/04/2022

16:26:41

530102727294305

842

9.9160

XLON

26/04/2022

16:26:41

530102727294304

139

9.9240

XLON

26/04/2022

16:27:21

530102727294544

424

9.9240

XLON

26/04/2022

16:27:21

530102727294543

251

9.9260

XLON

26/04/2022

16:27:33

530102727294626

348

9.9260

XLON

26/04/2022

16:27:33

530102727294627

390

9.9260

XLON

26/04/2022

16:27:33

530102727294628

300

9.9340

XLON

26/04/2022

16:27:54

530102727294695

390

9.9340

XLON

26/04/2022

16:27:54

530102727294696

228

9.9320

XLON

26/04/2022

16:27:59

530102727294708

411

9.9320

XLON

26/04/2022

16:27:59

530102727294709

424

9.9280

XLON

26/04/2022

16:28:20

530102727294839

346

9.9300

XLON

26/04/2022

16:28:20

530102727294836

1,196

9.9280

XLON

26/04/2022

16:28:23

530102727294882

462

9.9240

XLON

26/04/2022

16:28:50

530102727295238

111

9.9240

XLON

26/04/2022

16:28:54

530102727295270

112

9.9240

XLON

26/04/2022

16:28:54

530102727295273

161

9.9240

XLON

26/04/2022

16:28:54

530102727295274

363

9.9240

XLON

26/04/2022

16:28:54

530102727295268

427

9.9240

XLON

26/04/2022

16:28:54

530102727295275

1,442

9.9240

XLON

26/04/2022

16:28:54

530102727295269

1,643

9.9240

XLON

26/04/2022

16:28:54

530102727295272

 

 

 

 

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
 
 
POSBKABBFBKDQQB

Companies

WPP (WPP)
UK 100

Latest directors dealings