logo-loader
RNS
WPP PLC

WPP PLC - Transaction in Own Shares

RNS Number : 9695M
WPP PLC
24 September 2021
 

WPP plc




ISIN: JE00B8KF9B49




24/09/2021










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






The Company announces that on 24/09/2021 it has purchased a total of 252,900 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker EXANE BNP PARIBAS as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

159 532

19 484

51 756

22 128

Highest price paid (per ordinary share)

9,982

9,972

9,982

9,970

Lowest price paid (per ordinary share)

9,890

9,902

9,898

9,900

Volume weighted average price paid (per ordinary share)

9,9366

9,9349

9,9413

9,9402












The purchases form part of the Company's share buyback programme announced on 5th August 2021.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,254,816,835 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,184,326,882 ordinary shares.



In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by EXANE BNP PARIBAS on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93














Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

EXANE BNP PARIBAS




Intermediary Code

969500UP76J52A9OXU27




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of transaction

Transaction reference Number

100

9,922

BATE

24/09/2021

07:03:11

00279107057EXPA1

138

9,922

BATE

24/09/2021

07:03:11

00279107059EXPA1

78

9,922

BATE

24/09/2021

07:03:11

00279107060EXPA1

100

9,926

BATE

24/09/2021

07:12:29

00279108630EXPA1

490

9,926

BATE

24/09/2021

07:12:29

00279108631EXPA1

235

9,964

BATE

24/09/2021

07:42:42

00279114713EXPA1

100

9,972

BATE

24/09/2021

07:47:56

00279115804EXPA1

316

9,934

BATE

24/09/2021

08:12:08

00279120784EXPA1

532

9,950

BATE

24/09/2021

08:33:59

00279124865EXPA1

90

9,930

BATE

24/09/2021

10:02:53

00279142338EXPA1

10

9,930

BATE

24/09/2021

10:02:53

00279142339EXPA1

323

9,962

BATE

24/09/2021

10:25:38

00279146372EXPA1

883

9,968

BATE

24/09/2021

10:58:09

00279151755EXPA1

100

9,946

BATE

24/09/2021

11:17:41

00279155117EXPA1

9

9,946

BATE

24/09/2021

11:17:41

00279155118EXPA1

339

9,946

BATE

24/09/2021

11:17:41

00279155120EXPA1

1438

9,962

BATE

24/09/2021

11:29:13

00279156908EXPA1

33

9,928

BATE

24/09/2021

11:46:53

00279159736EXPA1

100

9,928

BATE

24/09/2021

11:46:53

00279159738EXPA1

57

9,922

BATE

24/09/2021

12:01:37

00279162297EXPA1

140

9,922

BATE

24/09/2021

12:01:37

00279162298EXPA1

93

9,922

BATE

24/09/2021

12:01:37

00279162299EXPA1

384

9,922

BATE

24/09/2021

12:01:52

00279162333EXPA1

100

9,922

BATE

24/09/2021

12:01:52

00279162335EXPA1

62

9,918

BATE

24/09/2021

12:07:33

00279163367EXPA1

17

9,918

BATE

24/09/2021

12:07:33

00279163372EXPA1

476

9,924

BATE

24/09/2021

12:44:55

00279171848EXPA1

80

9,902

BATE

24/09/2021

13:26:17

00279183829EXPA1

661

9,924

BATE

24/09/2021

13:48:37

00279200059EXPA1

17

9,924

BATE

24/09/2021

13:48:37

00279200061EXPA1

35

9,924

BATE

24/09/2021

13:48:37

00279200062EXPA1

5

9,924

BATE

24/09/2021

13:48:37

00279200063EXPA1

27

9,924

BATE

24/09/2021

13:48:37

00279200064EXPA1

400

9,924

BATE

24/09/2021

13:48:37

00279200065EXPA1

25

9,924

BATE

24/09/2021

13:48:37

00279200066EXPA1

333

9,924

BATE

24/09/2021

13:48:37

00279200067EXPA1

25

9,936

BATE

24/09/2021

13:53:04

00279203542EXPA1

1202

9,936

BATE

24/09/2021

13:53:04

00279203544EXPA1

90

9,944

BATE

24/09/2021

14:01:32

00279209675EXPA1

100

9,944

BATE

24/09/2021

14:01:32

00279209678EXPA1

37

9,944

BATE

24/09/2021

14:01:32

00279209679EXPA1

523

9,944

BATE

24/09/2021

14:01:32

00279209682EXPA1

57

9,938

BATE

24/09/2021

14:18:06

00279220654EXPA1

11

9,938

BATE

24/09/2021

14:18:06

00279220656EXPA1

31

9,938

BATE

24/09/2021

14:21:46

00279223130EXPA1

38

9,938

BATE

24/09/2021

14:21:46

00279223131EXPA1

18

9,938

BATE

24/09/2021

14:23:40

00279224409EXPA1

57

9,936

BATE

24/09/2021

14:25:26

00279225649EXPA1

114

9,936

BATE

24/09/2021

14:25:26

00279225651EXPA1

552

9,938

BATE

24/09/2021

14:25:49

00279225878EXPA1

454

9,930

BATE

24/09/2021

14:34:33

00279231134EXPA1

236

9,934

BATE

24/09/2021

14:39:00

00279233961EXPA1

77

9,934

BATE

24/09/2021

14:39:00

00279233963EXPA1

61

9,930

BATE

24/09/2021

14:43:36

00279236840EXPA1

776

9,938

BATE

24/09/2021

14:47:30

00279239379EXPA1

465

9,936

BATE

24/09/2021

14:50:56

00279241741EXPA1

280

9,936

BATE

24/09/2021

14:52:56

00279242958EXPA1

289

9,922

BATE

24/09/2021

15:01:51

00279248987EXPA1

365

9,918

BATE

24/09/2021

15:05:24

00279251374EXPA1

63

9,918

BATE

24/09/2021

15:06:31

00279252152EXPA1

57

9,918

BATE

24/09/2021

15:06:31

00279252153EXPA1

13

9,918

BATE

24/09/2021

15:06:31

00279252154EXPA1

619

9,918

BATE

24/09/2021

15:06:31

00279252155EXPA1

220

9,918

BATE

24/09/2021

15:08:32

00279253475EXPA1

69

9,918

BATE

24/09/2021

15:08:32

00279253476EXPA1

90

9,918

BATE

24/09/2021

15:08:32

00279253477EXPA1

9

9,928

BATE

24/09/2021

15:11:00

00279255233EXPA1

143

9,928

BATE

24/09/2021

15:11:00

00279255234EXPA1

677

9,928

BATE

24/09/2021

15:11:00

00279255235EXPA1

269

9,928

BATE

24/09/2021

15:11:00

00279255237EXPA1

5

9,928

BATE

24/09/2021

15:11:00

00279255238EXPA1

114

9,928

BATE

24/09/2021

15:11:00

00279255252EXPA1

440

9,930

BATE

24/09/2021

15:14:00

00279257243EXPA1

152

9,930

BATE

24/09/2021

15:14:00

00279257245EXPA1

59

9,930

BATE

24/09/2021

15:14:00

00279257247EXPA1

409

9,930

BATE

24/09/2021

15:14:00

00279257248EXPA1

500

9,930

BATE

24/09/2021

15:14:00

00279257249EXPA1

64

9,926

BATE

24/09/2021

15:17:17

00279259324EXPA1

115

9,926

BATE

24/09/2021

15:17:17

00279259325EXPA1

57

9,926

BATE

24/09/2021

15:17:17

00279259326EXPA1

404

9,926

BATE

24/09/2021

15:17:17

00279259328EXPA1

24

9,922

BATE

24/09/2021

15:19:11

00279260578EXPA1

285

9,922

BATE

24/09/2021

15:19:11

00279260579EXPA1

73

9,914

BATE

24/09/2021

15:23:23

00279263614EXPA1

32

9,912

BATE

24/09/2021

15:25:00

00279264989EXPA1

338

9,912

BATE

24/09/2021

15:25:00

00279264990EXPA1

293

9,922

CHIX

24/09/2021

07:03:11

00279107056EXPA1

103

9,922

CHIX

24/09/2021

07:03:11

00279107058EXPA1

1110

9,908

CHIX

24/09/2021

07:07:51

00279107805EXPA1

549

9,940

CHIX

24/09/2021

07:17:47

00279109626EXPA1

500

9,940

CHIX

24/09/2021

07:17:47

00279109627EXPA1

404

9,940

CHIX

24/09/2021

07:17:47

00279109628EXPA1

13

9,940

CHIX

24/09/2021

07:20:49

00279110283EXPA1

460

9,962

CHIX

24/09/2021

07:34:17

00279113007EXPA1

393

9,972

CHIX

24/09/2021

07:38:37

00279113871EXPA1

135

9,972

CHIX

24/09/2021

07:38:37

00279113872EXPA1

173

9,972

CHIX

24/09/2021

07:38:37

00279113873EXPA1

281

9,972

CHIX

24/09/2021

07:38:37

00279113874EXPA1

639

9,972

CHIX

24/09/2021

07:38:37

00279113875EXPA1

21

9,964

CHIX

24/09/2021

07:42:42

00279114714EXPA1

281

9,972

CHIX

24/09/2021

07:47:56

00279115803EXPA1

452

9,966

CHIX

24/09/2021

07:50:44

00279116433EXPA1

210

9,936

CHIX

24/09/2021

08:00:03

00279118188EXPA1

179

9,936

CHIX

24/09/2021

08:00:03

00279118189EXPA1

57

9,940

CHIX

24/09/2021

08:03:32

00279118883EXPA1

26

9,940

CHIX

24/09/2021

08:04:42

00279119153EXPA1

45

9,940

CHIX

24/09/2021

08:04:42

00279119154EXPA1

170

9,930

CHIX

24/09/2021

08:17:39

00279121961EXPA1

268

9,930

CHIX

24/09/2021

08:17:39

00279121963EXPA1

99

9,936

CHIX

24/09/2021

08:23:32

00279123173EXPA1

503

9,944

CHIX

24/09/2021

08:31:21

00279124361EXPA1

377

9,954

CHIX

24/09/2021

08:42:14

00279126400EXPA1

521

9,956

CHIX

24/09/2021

08:45:43

00279127180EXPA1

120

9,976

CHIX

24/09/2021

08:51:24

00279128628EXPA1

129

9,976

CHIX

24/09/2021

08:51:24

00279128629EXPA1

286

9,976

CHIX

24/09/2021

08:51:24

00279128630EXPA1

809

9,974

CHIX

24/09/2021

08:57:04

00279129791EXPA1

400

9,974

CHIX

24/09/2021

08:57:04

00279129792EXPA1

200

9,974

CHIX

24/09/2021

08:57:04

00279129793EXPA1

393

9,982

CHIX

24/09/2021

09:01:00

00279130542EXPA1

393

9,982

CHIX

24/09/2021

09:01:00

00279130543EXPA1

9

9,982

CHIX

24/09/2021

09:01:02

00279130550EXPA1

17

9,982

CHIX

24/09/2021

09:01:02

00279130551EXPA1

482

9,978

CHIX

24/09/2021

09:05:14

00279131268EXPA1

416

9,980

CHIX

24/09/2021

09:06:16

00279131411EXPA1

142

9,950

CHIX

24/09/2021

09:12:43

00279132470EXPA1

260

9,958

CHIX

24/09/2021

09:15:06

00279132963EXPA1

384

9,958

CHIX

24/09/2021

09:15:12

00279132996EXPA1

94

9,958

CHIX

24/09/2021

09:19:26

00279133662EXPA1

141

9,958

CHIX

24/09/2021

09:19:26

00279133663EXPA1

171

9,958

CHIX

24/09/2021

09:19:26

00279133664EXPA1

146

9,958

CHIX

24/09/2021

09:21:50

00279134169EXPA1

460

9,958

CHIX

24/09/2021

09:21:50

00279134171EXPA1

133

9,968

CHIX

24/09/2021

09:26:00

00279134855EXPA1

117

9,968

CHIX

24/09/2021

09:26:00

00279134856EXPA1

89

9,968

CHIX

24/09/2021

09:26:00

00279134857EXPA1

27

9,968

CHIX

24/09/2021

09:26:00

00279134858EXPA1

1381

9,968

CHIX

24/09/2021

09:26:00

00279134859EXPA1

536

9,960

CHIX

24/09/2021

09:39:43

00279137311EXPA1

28

9,956

CHIX

24/09/2021

09:45:32

00279138542EXPA1

497

9,934

CHIX

24/09/2021

09:58:33

00279141318EXPA1

280

9,930

CHIX

24/09/2021

10:02:53

00279142336EXPA1

303

9,930

CHIX

24/09/2021

10:02:53

00279142337EXPA1

520

9,952

CHIX

24/09/2021

10:09:10

00279143470EXPA1

44

9,954

CHIX

24/09/2021

10:12:19

00279144046EXPA1

300

9,954

CHIX

24/09/2021

10:12:19

00279144047EXPA1

232

9,954

CHIX

24/09/2021

10:12:20

00279144049EXPA1

420

9,954

CHIX

24/09/2021

10:12:20

00279144050EXPA1

21

9,954

CHIX

24/09/2021

10:12:20

00279144051EXPA1

967

9,962

CHIX

24/09/2021

10:25:38

00279146370EXPA1

200

9,962

CHIX

24/09/2021

10:34:06

00279147732EXPA1

500

9,962

CHIX

24/09/2021

10:34:06

00279147737EXPA1

15

9,966

CHIX

24/09/2021

10:45:17

00279149756EXPA1

487

9,966

CHIX

24/09/2021

10:45:17

00279149757EXPA1

341

9,970

CHIX

24/09/2021

10:52:24

00279150790EXPA1

38

9,970

CHIX

24/09/2021

10:52:24

00279150792EXPA1

279

9,966

CHIX

24/09/2021

10:58:06

00279151754EXPA1

109

9,958

CHIX

24/09/2021

11:06:43

00279153230EXPA1

35

9,958

CHIX

24/09/2021

11:06:43

00279153231EXPA1

10

9,958

CHIX

24/09/2021

11:06:43

00279153232EXPA1

500

9,946

CHIX

24/09/2021

11:17:41

00279155119EXPA1

600

9,946

CHIX

24/09/2021

11:17:41

00279155121EXPA1

83

9,946

CHIX

24/09/2021

11:17:41

00279155122EXPA1

419

9,960

CHIX

24/09/2021

11:24:09

00279156148EXPA1

400

9,960

CHIX

24/09/2021

11:24:09

00279156151EXPA1

156

9,960

CHIX

24/09/2021

11:24:09

00279156152EXPA1

81

9,962

CHIX

24/09/2021

11:34:59

00279157763EXPA1

418

9,962

CHIX

24/09/2021

11:34:59

00279157764EXPA1

101

9,962

CHIX

24/09/2021

11:34:59

00279157767EXPA1

530

9,918

CHIX

24/09/2021

12:07:36

00279163377EXPA1

196

9,910

CHIX

24/09/2021

12:21:00

00279166374EXPA1

291

9,910

CHIX

24/09/2021

12:21:00

00279166375EXPA1

283

9,914

CHIX

24/09/2021

12:24:42

00279167055EXPA1

300

9,920

CHIX

24/09/2021

12:28:04

00279167694EXPA1

400

9,920

CHIX

24/09/2021

12:28:04

00279167695EXPA1

144

9,920

CHIX

24/09/2021

12:28:04

00279167696EXPA1

144

9,920

CHIX

24/09/2021

12:28:04

00279167697EXPA1

165

9,920

CHIX

24/09/2021

12:28:04

00279167698EXPA1

144

9,920

CHIX

24/09/2021

12:28:04

00279167699EXPA1

76

9,920

CHIX

24/09/2021

12:28:04

00279167700EXPA1

22

9,924

CHIX

24/09/2021

12:44:55

00279171851EXPA1

92

9,914

CHIX

24/09/2021

12:48:07

00279172533EXPA1

392

9,912

CHIX

24/09/2021

12:56:15

00279174828EXPA1

407

9,918

CHIX

24/09/2021

12:59:41

00279175800EXPA1

176

9,918

CHIX

24/09/2021

12:59:41

00279175801EXPA1

458

9,924

CHIX

24/09/2021

13:04:13

00279177286EXPA1

389

9,926

CHIX

24/09/2021

13:10:42

00279179129EXPA1

106

9,926

CHIX

24/09/2021

13:10:42

00279179130EXPA1

279

9,918

CHIX

24/09/2021

13:15:50

00279180505EXPA1

28

9,898

CHIX

24/09/2021

13:21:53

00279182381EXPA1

110

9,898

CHIX

24/09/2021

13:21:53

00279182383EXPA1

105

9,898

CHIX

24/09/2021

13:21:53

00279182384EXPA1

8

9,908

CHIX

24/09/2021

13:26:01

00279183685EXPA1

183

9,908

CHIX

24/09/2021

13:26:01

00279183686EXPA1

210

9,902

CHIX

24/09/2021

13:26:17

00279183833EXPA1

240

9,900

CHIX

24/09/2021

13:30:21

00279185521EXPA1

140

9,900

CHIX

24/09/2021

13:30:21

00279185527EXPA1

62

9,900

CHIX

24/09/2021

13:30:21

00279185529EXPA1

63

9,900

CHIX

24/09/2021

13:30:21

00279185531EXPA1

31

9,920

CHIX

24/09/2021

13:31:39

00279186761EXPA1

107

9,920

CHIX

24/09/2021

13:31:39

00279186762EXPA1

82

9,920

CHIX

24/09/2021

13:31:42

00279186841EXPA1

284

9,922

CHIX

24/09/2021

13:31:54

00279187058EXPA1

6

9,922

CHIX

24/09/2021

13:31:54

00279187059EXPA1

113

9,936

CHIX

24/09/2021

13:34:44

00279189169EXPA1

98

9,938

CHIX

24/09/2021

13:35:58

00279190136EXPA1

456

9,940

CHIX

24/09/2021

13:36:25

00279190425EXPA1

390

9,938

CHIX

24/09/2021

13:41:40

00279194147EXPA1

85

9,938

CHIX

24/09/2021

13:44:03

00279196441EXPA1

345

9,922

CHIX

24/09/2021

13:50:27

00279201478EXPA1

20

9,922

CHIX

24/09/2021

13:50:27

00279201479EXPA1

17

9,942

CHIX

24/09/2021

13:58:58

00279207436EXPA1

31

9,942

CHIX

24/09/2021

13:58:58

00279207438EXPA1

67

9,948

CHIX

24/09/2021

14:00:32

00279208987EXPA1

380

9,946

CHIX

24/09/2021

14:04:43

00279211792EXPA1

451

9,952

CHIX

24/09/2021

14:11:51

00279216503EXPA1

82

9,938

CHIX

24/09/2021

14:18:06

00279220652EXPA1

67

9,938

CHIX

24/09/2021

14:18:06

00279220657EXPA1

143

9,938

CHIX

24/09/2021

14:20:10

00279222245EXPA1

170

9,938

CHIX

24/09/2021

14:20:10

00279222247EXPA1

88

9,940

CHIX

24/09/2021

14:22:19

00279223470EXPA1

319

9,940

CHIX

24/09/2021

14:22:19

00279223471EXPA1

4

9,938

CHIX

24/09/2021

14:23:40

00279224411EXPA1

400

9,938

CHIX

24/09/2021

14:23:40

00279224412EXPA1

44

9,938

CHIX

24/09/2021

14:25:49

00279225876EXPA1

94

9,938

CHIX

24/09/2021

14:25:49

00279225877EXPA1

67

9,938

CHIX

24/09/2021

14:25:49

00279225879EXPA1

391

9,938

CHIX

24/09/2021

14:27:31

00279226717EXPA1

66

9,936

CHIX

24/09/2021

14:29:06

00279227511EXPA1

2

9,942

CHIX

24/09/2021

14:29:25

00279227671EXPA1

500

9,942

CHIX

24/09/2021

14:29:25

00279227672EXPA1

1176

9,942

CHIX

24/09/2021

14:29:25

00279227673EXPA1

154

9,936

CHIX

24/09/2021

14:31:32

00279229275EXPA1

182

9,936

CHIX

24/09/2021

14:31:32

00279229276EXPA1

116

9,936

CHIX

24/09/2021

14:31:32

00279229277EXPA1

517

9,934

CHIX

24/09/2021

14:32:57

00279230145EXPA1

67

9,930

CHIX

24/09/2021

14:34:33

00279231132EXPA1

216

9,930

CHIX

24/09/2021

14:34:33

00279231135EXPA1

15

9,930

CHIX

24/09/2021

14:34:33

00279231136EXPA1

109

9,930

CHIX

24/09/2021

14:34:33

00279231137EXPA1

100

9,928

CHIX

24/09/2021

14:36:57

00279232498EXPA1

338

9,928

CHIX

24/09/2021

14:36:57

00279232499EXPA1

477

9,934

CHIX

24/09/2021

14:39:00

00279233957EXPA1

159

9,934

CHIX

24/09/2021

14:39:00

00279233958EXPA1

110

9,934

CHIX

24/09/2021

14:39:00

00279233962EXPA1

68

9,934

CHIX

24/09/2021

14:39:00

00279233964EXPA1

223

9,934

CHIX

24/09/2021

14:39:00

00279233965EXPA1

312

9,934

CHIX

24/09/2021

14:39:00

00279233966EXPA1

776

9,934

CHIX

24/09/2021

14:42:00

00279235768EXPA1

67

9,930

CHIX

24/09/2021

14:43:36

00279236838EXPA1

1478

9,938

CHIX

24/09/2021

14:47:30

00279239380EXPA1

189

9,938

CHIX

24/09/2021

14:47:30

00279239381EXPA1

260

9,936

CHIX

24/09/2021

14:50:56

00279241740EXPA1

500

9,936

CHIX

24/09/2021

14:50:56

00279241742EXPA1

498

9,936

CHIX

24/09/2021

14:50:56

00279241743EXPA1

417

9,934

CHIX

24/09/2021

14:51:34

00279242209EXPA1

164

9,936

CHIX

24/09/2021

14:52:56

00279242957EXPA1

300

9,936

CHIX

24/09/2021

14:52:56

00279242961EXPA1

262

9,932

CHIX

24/09/2021

14:57:06

00279245635EXPA1

32

9,932

CHIX

24/09/2021

14:58:20

00279246380EXPA1

334

9,922

CHIX

24/09/2021

15:01:51

00279248988EXPA1

9

9,924

CHIX

24/09/2021

15:03:04

00279249788EXPA1

10

9,924

CHIX

24/09/2021

15:03:04

00279249791EXPA1

37

9,924

CHIX

24/09/2021

15:03:04

00279249792EXPA1

356

9,924

CHIX

24/09/2021

15:03:04

00279249793EXPA1

17

9,924

CHIX

24/09/2021

15:03:04

00279249794EXPA1

100

9,918

CHIX

24/09/2021

15:05:24

00279251373EXPA1

97

9,918

CHIX

24/09/2021

15:05:24

00279251376EXPA1

619

9,918

CHIX

24/09/2021

15:05:24

00279251377EXPA1

106

9,922

CHIX

24/09/2021

15:09:15

00279254031EXPA1

114

9,922

CHIX

24/09/2021

15:09:15

00279254034EXPA1

200

9,922

CHIX

24/09/2021

15:09:15

00279254036EXPA1

87

9,922

CHIX

24/09/2021

15:09:15

00279254037EXPA1

200

9,922

CHIX

24/09/2021

15:09:15

00279254038EXPA1

132

9,922

CHIX

24/09/2021

15:09:15

00279254040EXPA1

55

9,922

CHIX

24/09/2021

15:09:15

00279254041EXPA1

25

9,922

CHIX

24/09/2021

15:09:15

00279254042EXPA1

580

9,922

CHIX

24/09/2021

15:09:15

00279254043EXPA1

102

9,922

CHIX

24/09/2021

15:09:15

00279254068EXPA1

483

9,926

CHIX

24/09/2021

15:16:22

00279258794EXPA1

607

9,926

CHIX

24/09/2021

15:17:17

00279259327EXPA1

79

9,926

CHIX

24/09/2021

15:17:17

00279259329EXPA1

550

9,922

CHIX

24/09/2021

15:19:11

00279260581EXPA1

67

9,912

CHIX

24/09/2021

15:22:45

00279263169EXPA1

170

9,912

CHIX

24/09/2021

15:22:45

00279263170EXPA1

413

9,914

CHIX

24/09/2021

15:23:23

00279263617EXPA1

736

9,914

CHIX

24/09/2021

15:23:23

00279263625EXPA1

194

9,914

CHIX

24/09/2021

15:23:23

00279263626EXPA1

71

9,914

CHIX

24/09/2021

15:23:23

00279263627EXPA1

256

9,922

TRQX

24/09/2021

07:03:11

00279107054EXPA1

40

9,922

TRQX

24/09/2021

07:03:11

00279107055EXPA1

94

9,926

TRQX

24/09/2021

07:12:29

00279108628EXPA1

360

9,926

TRQX

24/09/2021

07:12:29

00279108629EXPA1

190

9,938

TRQX

24/09/2021

07:19:22

00279109943EXPA1

500

9,938

TRQX

24/09/2021

07:19:22

00279109944EXPA1

1336

9,942

TRQX

24/09/2021

07:27:58

00279111566EXPA1

77

9,942

TRQX

24/09/2021

07:27:58

00279111568EXPA1

185

9,942

TRQX

24/09/2021

07:27:58

00279111569EXPA1

58

9,936

TRQX

24/09/2021

08:00:03

00279118185EXPA1

279

9,936

TRQX

24/09/2021

08:00:03

00279118187EXPA1

489

9,950

TRQX

24/09/2021

08:33:59

00279124864EXPA1

7

9,950

TRQX

24/09/2021

08:33:59

00279124866EXPA1

17

9,950

TRQX

24/09/2021

08:33:59

00279124867EXPA1

76

9,950

TRQX

24/09/2021

08:33:59

00279124868EXPA1

190

9,958

TRQX

24/09/2021

09:15:06

00279132960EXPA1

1456

9,942

TRQX

24/09/2021

09:52:32

00279139908EXPA1

190

9,930

TRQX

24/09/2021

10:02:53

00279142334EXPA1

27

9,962

TRQX

24/09/2021

10:25:38

00279146369EXPA1

348

9,962

TRQX

24/09/2021

10:25:38

00279146371EXPA1

151

9,956

TRQX

24/09/2021

10:32:11

00279147312EXPA1

14

9,956

TRQX

24/09/2021

10:32:11

00279147313EXPA1

900

9,960

TRQX

24/09/2021

10:39:41

00279148865EXPA1

415

9,960

TRQX

24/09/2021

10:39:41

00279148866EXPA1

190

9,970

TRQX

24/09/2021

10:52:24

00279150771EXPA1

100

9,968

TRQX

24/09/2021

10:58:09

00279151756EXPA1

190

9,968

TRQX

24/09/2021

10:58:09

00279151757EXPA1

633

9,968

TRQX

24/09/2021

10:58:09

00279151758EXPA1

100

9,968

TRQX

24/09/2021

10:58:09

00279151759EXPA1

100

9,960

TRQX

24/09/2021

11:06:43

00279153227EXPA1

1053

9,960

TRQX

24/09/2021

11:06:43

00279153233EXPA1

164

9,928

TRQX

24/09/2021

11:55:47

00279161250EXPA1

190

9,928

TRQX

24/09/2021

11:55:47

00279161251EXPA1

100

9,928

TRQX

24/09/2021

11:55:47

00279161252EXPA1

950

9,928

TRQX

24/09/2021

11:55:47

00279161253EXPA1

424

9,920

TRQX

24/09/2021

12:05:34

00279163005EXPA1

190

9,902

TRQX

24/09/2021

13:26:17

00279183828EXPA1

72

9,900

TRQX

24/09/2021

13:30:14

00279185440EXPA1

51

9,940

TRQX

24/09/2021

13:44:03

00279196449EXPA1

765

9,940

TRQX

24/09/2021

13:44:03

00279196450EXPA1

113

9,922

TRQX

24/09/2021

13:50:27

00279201481EXPA1

769

9,932

TRQX

24/09/2021

13:55:54

00279205339EXPA1

827

9,932

TRQX

24/09/2021

13:55:54

00279205341EXPA1

120

9,944

TRQX

24/09/2021

14:01:32

00279209680EXPA1

15

9,944

TRQX

24/09/2021

14:01:32

00279209681EXPA1

308

9,944

TRQX

24/09/2021

14:01:32

00279209683EXPA1

394

9,950

TRQX

24/09/2021

14:11:01

00279216001EXPA1

1484

9,948

TRQX

24/09/2021

14:16:13

00279219460EXPA1

567

9,948

TRQX

24/09/2021

14:16:16

00279219515EXPA1

246

9,938

TRQX

24/09/2021

14:25:49

00279225875EXPA1

3

9,930

TRQX

24/09/2021

14:34:33

00279231128EXPA1

73

9,930

TRQX

24/09/2021

14:34:33

00279231131EXPA1

48

9,930

TRQX

24/09/2021

14:34:33

00279231133EXPA1

295

9,930

TRQX

24/09/2021

14:43:36

00279236839EXPA1

72

9,930

TRQX

24/09/2021

14:43:36

00279236841EXPA1

46

9,930

TRQX

24/09/2021

14:46:24

00279238730EXPA1

77

9,934

TRQX

24/09/2021

14:51:34

00279242208EXPA1

5

9,932

TRQX

24/09/2021

14:55:29

00279244672EXPA1

38

9,932

TRQX

24/09/2021

14:55:29

00279244673EXPA1

242

9,932

TRQX

24/09/2021

14:55:29

00279244674EXPA1

1078

9,932

TRQX

24/09/2021

14:55:29

00279244675EXPA1

497

9,932

TRQX

24/09/2021

14:57:06

00279245636EXPA1

3

9,932

TRQX

24/09/2021

14:58:20

00279246375EXPA1

465

9,922

TRQX

24/09/2021

15:01:51

00279248986EXPA1

366

9,918

TRQX

24/09/2021

15:05:24

00279251375EXPA1

69

9,918

TRQX

24/09/2021

15:06:31

00279252151EXPA1

361

9,914

TRQX

24/09/2021

15:07:14

00279252541EXPA1

458

9,918

TRQX

24/09/2021

15:08:32

00279253478EXPA1

104

9,926

TRQX

24/09/2021

15:17:17

00279259323EXPA1

5

9,922

TRQX

24/09/2021

15:19:11

00279260584EXPA1

5

9,914

TRQX

24/09/2021

15:23:23

00279263620EXPA1

26

9,914

TRQX

24/09/2021

15:23:23

00279263623EXPA1

22

9,914

TRQX

24/09/2021

15:23:23

00279263624EXPA1

578

9,970

XLON

24/09/2021

07:00:18

00279106145EXPA1

693

9,946

XLON

24/09/2021

07:01:35

00279106754EXPA1

1078

9,916

XLON

24/09/2021

07:05:41

00279107420EXPA1

350

9,916

XLON

24/09/2021

07:05:41

00279107421EXPA1

592

9,890

XLON

24/09/2021

07:06:35

00279107570EXPA1

12

9,916

XLON

24/09/2021

07:09:12

00279108003EXPA1

1002

9,916

XLON

24/09/2021

07:09:12

00279108004EXPA1

105

9,924

XLON

24/09/2021

07:10:43

00279108310EXPA1

957

9,924

XLON

24/09/2021

07:10:43

00279108311EXPA1

360

9,916

XLON

24/09/2021

07:13:37

00279108793EXPA1

202

9,916

XLON

24/09/2021

07:13:37

00279108794EXPA1

591

9,924

XLON

24/09/2021

07:14:36

00279108968EXPA1

723

9,928

XLON

24/09/2021

07:15:45

00279109169EXPA1

186

9,928

XLON

24/09/2021

07:15:45

00279109170EXPA1

272

9,938

XLON

24/09/2021

07:19:22

00279109945EXPA1

22

9,944

XLON

24/09/2021

07:21:32

00279110454EXPA1

60

9,946

XLON

24/09/2021

07:21:32

00279110456EXPA1

1495

9,946

XLON

24/09/2021

07:21:32

00279110457EXPA1

538

9,934

XLON

24/09/2021

07:23:10

00279110760EXPA1

200

9,934

XLON

24/09/2021

07:24:31

00279111001EXPA1

240

9,934

XLON

24/09/2021

07:24:31

00279111002EXPA1

531

9,934

XLON

24/09/2021

07:24:31

00279111003EXPA1

325

9,928

XLON

24/09/2021

07:25:42

00279111234EXPA1

95

9,928

XLON

24/09/2021

07:25:42

00279111235EXPA1

41

9,938

XLON

24/09/2021

07:27:25

00279111481EXPA1

532

9,940

XLON

24/09/2021

07:29:56

00279111937EXPA1

200

9,938

XLON

24/09/2021

07:31:04

00279112219EXPA1

210

9,938

XLON

24/09/2021

07:31:04

00279112220EXPA1

718

9,938

XLON

24/09/2021

07:31:04

00279112221EXPA1

455

9,940

XLON

24/09/2021

07:32:50

00279112669EXPA1

362

9,962

XLON

24/09/2021

07:34:17

00279113008EXPA1

619

9,962

XLON

24/09/2021

07:34:17

00279113009EXPA1

635

9,968

XLON

24/09/2021

07:36:02

00279113420EXPA1

16

9,964

XLON

24/09/2021

07:38:05

00279113745EXPA1

60

9,964

XLON

24/09/2021

07:38:05

00279113746EXPA1

430

9,964

XLON

24/09/2021

07:41:03

00279114375EXPA1

79

9,964

XLON

24/09/2021

07:41:03

00279114376EXPA1

10

9,968

XLON

24/09/2021

07:44:01

00279115067EXPA1

1518

9,972

XLON

24/09/2021

07:44:06

00279115084EXPA1

427

9,970

XLON

24/09/2021

07:44:40

00279115196EXPA1

484

9,968

XLON

24/09/2021

07:45:36

00279115388EXPA1

200

9,972

XLON

24/09/2021

07:47:56

00279115802EXPA1

486

9,970

XLON

24/09/2021

07:48:13

00279115856EXPA1

903

9,966

XLON

24/09/2021

07:50:44

00279116434EXPA1

521

9,958

XLON

24/09/2021

07:52:00

00279116672EXPA1

60

9,958

XLON

24/09/2021

07:53:16

00279116904EXPA1

577

9,958

XLON

24/09/2021

07:53:16

00279116905EXPA1

100

9,956

XLON

24/09/2021

07:55:05

00279117230EXPA1

340

9,956

XLON

24/09/2021

07:55:05

00279117231EXPA1

150

9,948

XLON

24/09/2021

07:55:44

00279117377EXPA1

441

9,948

XLON

24/09/2021

07:55:44

00279117378EXPA1

116

9,948

XLON

24/09/2021

07:55:44

00279117379EXPA1

556

9,938

XLON

24/09/2021

07:57:21

00279117694EXPA1

71

9,936

XLON

24/09/2021

07:58:20

00279117906EXPA1

62

9,936

XLON

24/09/2021

08:00:04

00279118207EXPA1

419

9,936

XLON

24/09/2021

08:00:05

00279118217EXPA1

387

9,930

XLON

24/09/2021

08:00:44

00279118307EXPA1

343

9,940

XLON

24/09/2021

08:03:31

00279118882EXPA1

38

9,940

XLON

24/09/2021

08:03:32

00279118884EXPA1

543

9,940

XLON

24/09/2021

08:03:32

00279118885EXPA1

171

9,940

XLON

24/09/2021

08:04:48

00279119189EXPA1

675

9,938

XLON

24/09/2021

08:05:10

00279119334EXPA1

200

9,942

XLON

24/09/2021

08:07:36

00279119854EXPA1

370

9,942

XLON

24/09/2021

08:07:36

00279119855EXPA1

284

9,942

XLON

24/09/2021

08:07:36

00279119856EXPA1

629

9,942

XLON

24/09/2021

08:07:50

00279119901EXPA1

38

9,942

XLON

24/09/2021

08:07:50

00279119902EXPA1

597

9,932

XLON

24/09/2021

08:10:12

00279120416EXPA1

200

9,934

XLON

24/09/2021

08:12:25

00279120856EXPA1

145

9,934

XLON

24/09/2021

08:12:25

00279120857EXPA1

767

9,934

XLON

24/09/2021

08:12:48

00279120927EXPA1

524

9,930

XLON

24/09/2021

08:14:53

00279121284EXPA1

187

9,930

XLON

24/09/2021

08:14:53

00279121286EXPA1

140

9,928

XLON

24/09/2021

08:16:40

00279121759EXPA1

667

9,930

XLON

24/09/2021

08:17:39

00279121962EXPA1

191

9,930

XLON

24/09/2021

08:17:39

00279121964EXPA1

558

9,928

XLON

24/09/2021

08:19:27

00279122304EXPA1

200

9,926

XLON

24/09/2021

08:21:33

00279122794EXPA1

145

9,926

XLON

24/09/2021

08:21:33

00279122795EXPA1

200

9,928

XLON

24/09/2021

08:22:07

00279122899EXPA1

153

9,928

XLON

24/09/2021

08:22:07

00279122900EXPA1

15

9,934

XLON

24/09/2021

08:23:32

00279123172EXPA1

200

9,936

XLON

24/09/2021

08:23:32

00279123174EXPA1

190

9,936

XLON

24/09/2021

08:23:32

00279123175EXPA1

31

9,936

XLON

24/09/2021

08:23:32

00279123176EXPA1

575

9,942

XLON

24/09/2021

08:24:33

00279123272EXPA1

133

9,936

XLON

24/09/2021

08:25:49

00279123511EXPA1

340

9,936

XLON

24/09/2021

08:25:49

00279123513EXPA1

103

9,932

XLON

24/09/2021

08:26:12

00279123606EXPA1

459

9,932

XLON

24/09/2021

08:26:12

00279123607EXPA1

127

9,934

XLON

24/09/2021

08:29:05

00279124034EXPA1

342

9,934

XLON

24/09/2021

08:29:05

00279124036EXPA1

322

9,934

XLON

24/09/2021

08:29:05

00279124037EXPA1

10

9,934

XLON

24/09/2021

08:29:05

00279124038EXPA1

53

9,944

XLON

24/09/2021

08:31:21

00279124362EXPA1

1052

9,944

XLON

24/09/2021

08:31:21

00279124363EXPA1

602

9,950

XLON

24/09/2021

08:35:58

00279125253EXPA1

499

9,944

XLON

24/09/2021

08:37:43

00279125638EXPA1

83

9,944

XLON

24/09/2021

08:37:43

00279125639EXPA1

498

9,948

XLON

24/09/2021

08:39:29

00279125906EXPA1

117

9,954

XLON

24/09/2021

08:41:49

00279126326EXPA1

30

9,954

XLON

24/09/2021

08:41:49

00279126327EXPA1

252

9,954

XLON

24/09/2021

08:42:14

00279126401EXPA1

652

9,954

XLON

24/09/2021

08:42:14

00279126402EXPA1

1167

9,956

XLON

24/09/2021

08:45:43

00279127181EXPA1

238

9,976

XLON

24/09/2021

08:51:24

00279128631EXPA1

1057

9,976

XLON

24/09/2021

08:51:24

00279128632EXPA1

124

9,976

XLON

24/09/2021

08:52:06

00279128756EXPA1

456

9,976

XLON

24/09/2021

08:52:06

00279128758EXPA1

447

9,976

XLON

24/09/2021

08:55:17

00279129483EXPA1

157

9,974

XLON

24/09/2021

08:57:04

00279129794EXPA1

140

9,974

XLON

24/09/2021

08:57:04

00279129795EXPA1

26

9,974

XLON

24/09/2021

08:57:04

00279129796EXPA1

145

9,982

XLON

24/09/2021

09:01:00

00279130544EXPA1

148

9,982

XLON

24/09/2021

09:01:00

00279130545EXPA1

12

9,982

XLON

24/09/2021

09:01:00

00279130546EXPA1

328

9,978

XLON

24/09/2021

09:02:25

00279130795EXPA1

79

9,978

XLON

24/09/2021

09:02:25

00279130796EXPA1

902

9,980

XLON

24/09/2021

09:06:16

00279131412EXPA1

284

9,972

XLON

24/09/2021

09:09:10

00279131821EXPA1

251

9,972

XLON

24/09/2021

09:09:11

00279131823EXPA1

639

9,972

XLON

24/09/2021

09:09:11

00279131824EXPA1

200

9,950

XLON

24/09/2021

09:12:43

00279132471EXPA1

370

9,958

XLON

24/09/2021

09:15:06

00279132962EXPA1

144

9,958

XLON

24/09/2021

09:15:06

00279132971EXPA1

739

9,958

XLON

24/09/2021

09:15:12

00279132997EXPA1

70

9,958

XLON

24/09/2021

09:19:26

00279133661EXPA1

1134

9,958

XLON

24/09/2021

09:21:50

00279134172EXPA1

565

9,964

XLON

24/09/2021

09:28:28

00279135276EXPA1

500

9,958

XLON

24/09/2021

09:29:39

00279135618EXPA1

3

9,958

XLON

24/09/2021

09:29:39

00279135619EXPA1

510

9,956

XLON

24/09/2021

09:31:55

00279136020EXPA1

113

9,952

XLON

24/09/2021

09:32:18

00279136129EXPA1

15

9,952

XLON

24/09/2021

09:32:18

00279136130EXPA1

366

9,952

XLON

24/09/2021

09:32:18

00279136131EXPA1

1557

9,956

XLON

24/09/2021

09:35:54

00279136751EXPA1

1050

9,960

XLON

24/09/2021

09:39:43

00279137312EXPA1

413

9,954

XLON

24/09/2021

09:43:33

00279138049EXPA1

116

9,954

XLON

24/09/2021

09:43:33

00279138050EXPA1

750

9,956

XLON

24/09/2021

09:45:32

00279138543EXPA1

231

9,956

XLON

24/09/2021

09:45:32

00279138544EXPA1

21

9,956

XLON

24/09/2021

09:45:32

00279138545EXPA1

460

9,958

XLON

24/09/2021

09:45:52

00279138622EXPA1

574

9,950

XLON

24/09/2021

09:48:16

00279139044EXPA1

540

9,942

XLON

24/09/2021

09:48:49

00279139119EXPA1

206

9,930

XLON

24/09/2021

09:56:23

00279140793EXPA1

313

9,930

XLON

24/09/2021

09:56:23

00279140794EXPA1

200

9,934

XLON

24/09/2021

09:58:11

00279141200EXPA1

142

9,934

XLON

24/09/2021

09:58:11

00279141201EXPA1

30

9,934

XLON

24/09/2021

09:58:33

00279141320EXPA1

879

9,934

XLON

24/09/2021

09:58:33

00279141321EXPA1

357

9,936

XLON

24/09/2021

10:01:20

00279141972EXPA1

200

9,930

XLON

24/09/2021

10:02:53

00279142335EXPA1

202

9,930

XLON

24/09/2021

10:04:55

00279142721EXPA1

466

9,928

XLON

24/09/2021

10:05:19

00279142806EXPA1

200

9,948

XLON

24/09/2021

10:08:15

00279143311EXPA1

200

9,952

XLON

24/09/2021

10:09:10

00279143471EXPA1

839

9,952

XLON

24/09/2021

10:09:10

00279143472EXPA1

478

9,952

XLON

24/09/2021

10:14:17

00279144374EXPA1

55

9,948

XLON

24/09/2021

10:15:09

00279144563EXPA1

65

9,948

XLON

24/09/2021

10:15:09

00279144564EXPA1

112

9,948

XLON

24/09/2021

10:15:09

00279144565EXPA1

259

9,948

XLON

24/09/2021

10:15:09

00279144566EXPA1

447

9,950

XLON

24/09/2021

10:18:29

00279144958EXPA1

86

9,950

XLON

24/09/2021

10:18:29

00279144959EXPA1

474

9,950

XLON

24/09/2021

10:18:45

00279145026EXPA1

55

9,948

XLON

24/09/2021

10:20:00

00279145220EXPA1

64

9,948

XLON

24/09/2021

10:20:00

00279145221EXPA1

296

9,948

XLON

24/09/2021

10:20:00

00279145222EXPA1

55

9,948

XLON

24/09/2021

10:20:00

00279145223EXPA1

84

9,948

XLON

24/09/2021

10:20:28

00279145302EXPA1

109

9,946

XLON

24/09/2021

10:21:04

00279145413EXPA1

431

9,946

XLON

24/09/2021

10:21:04

00279145414EXPA1

476

9,954

XLON

24/09/2021

10:27:47

00279146701EXPA1

200

9,962

XLON

24/09/2021

10:34:06

00279147733EXPA1

221

9,962

XLON

24/09/2021

10:34:06

00279147735EXPA1

602

9,962

XLON

24/09/2021

10:34:08

00279147789EXPA1

170

9,962

XLON

24/09/2021

10:34:08

00279147790EXPA1

200

9,958

XLON

24/09/2021

10:37:52

00279148507EXPA1

420

9,958

XLON

24/09/2021

10:37:52

00279148508EXPA1

23

9,966

XLON

24/09/2021

10:45:17

00279149754EXPA1

937

9,966

XLON

24/09/2021

10:45:17

00279149755EXPA1

200

9,966

XLON

24/09/2021

10:45:17

00279149758EXPA1

158

9,966

XLON

24/09/2021

10:45:17

00279149759EXPA1

532

9,968

XLON

24/09/2021

10:50:18

00279150541EXPA1

73

9,968

XLON

24/09/2021

10:50:18

00279150542EXPA1

153

9,970

XLON

24/09/2021

10:52:24

00279150772EXPA1

118

9,970

XLON

24/09/2021

10:52:24

00279150773EXPA1

751

9,970

XLON

24/09/2021

10:52:24

00279150781EXPA1

532

9,966

XLON

24/09/2021

11:00:31

00279152173EXPA1

166

9,964

XLON

24/09/2021

11:03:50

00279152718EXPA1

330

9,964

XLON

24/09/2021

11:03:50

00279152720EXPA1

49

9,958

XLON

24/09/2021

11:06:43

00279153228EXPA1

423

9,958

XLON

24/09/2021

11:06:43

00279153229EXPA1

116

9,950

XLON

24/09/2021

11:10:22

00279153900EXPA1

508

9,950

XLON

24/09/2021

11:10:22

00279153901EXPA1

428

9,946

XLON

24/09/2021

11:12:20

00279154141EXPA1

176

9,946

XLON

24/09/2021

11:12:20

00279154142EXPA1

519

9,946

XLON

24/09/2021

11:17:16

00279155067EXPA1

226

9,960

XLON

24/09/2021

11:24:09

00279156149EXPA1

672

9,960

XLON

24/09/2021

11:24:09

00279156150EXPA1

430

9,958

XLON

24/09/2021

11:32:07

00279157366EXPA1

184

9,962

XLON

24/09/2021

11:34:59

00279157765EXPA1

458

9,962

XLON

24/09/2021

11:34:59

00279157766EXPA1

84

9,950

XLON

24/09/2021

11:38:28

00279158329EXPA1

418

9,950

XLON

24/09/2021

11:38:28

00279158330EXPA1

287

9,950

XLON

24/09/2021

11:38:28

00279158331EXPA1

497

9,946

XLON

24/09/2021

11:40:29

00279158674EXPA1

453

9,940

XLON

24/09/2021

11:41:36

00279159004EXPA1

400

9,934

XLON

24/09/2021

11:44:15

00279159327EXPA1

200

9,928

XLON

24/09/2021

11:46:53

00279159734EXPA1

383

9,928

XLON

24/09/2021

11:46:53

00279159735EXPA1

474

9,928

XLON

24/09/2021

11:46:53

00279159737EXPA1

241

9,928

XLON

24/09/2021

11:46:53

00279159739EXPA1

49

9,928

XLON

24/09/2021

11:46:53

00279159740EXPA1

144

9,928

XLON

24/09/2021

11:46:53

00279159741EXPA1

200

9,928

XLON

24/09/2021

11:51:32

00279160394EXPA1

252

9,928

XLON

24/09/2021

11:51:32

00279160395EXPA1

139

9,928

XLON

24/09/2021

11:51:32

00279160396EXPA1

209

9,928

XLON

24/09/2021

11:51:32

00279160397EXPA1

49

9,928

XLON

24/09/2021

11:51:32

00279160398EXPA1

14

9,928

XLON

24/09/2021

11:51:32

00279160399EXPA1

483

9,926

XLON

24/09/2021

11:52:19

00279160517EXPA1

447

9,926

XLON

24/09/2021

11:58:47

00279161706EXPA1

200

9,922

XLON

24/09/2021

12:01:52

00279162334EXPA1

234

9,922

XLON

24/09/2021

12:01:52

00279162336EXPA1

200

9,918

XLON

24/09/2021

12:07:36

00279163378EXPA1

347

9,920

XLON

24/09/2021

12:08:26

00279163523EXPA1

496

9,920

XLON

24/09/2021

12:08:47

00279163611EXPA1

706

9,910

XLON

24/09/2021

12:11:11

00279164065EXPA1

429

9,904

XLON

24/09/2021

12:12:50

00279164410EXPA1

740

9,898

XLON

24/09/2021

12:13:19

00279164532EXPA1

580

9,898

XLON

24/09/2021

12:16:05

00279165130EXPA1

495

9,908

XLON

24/09/2021

12:18:38

00279165805EXPA1

890

9,910

XLON

24/09/2021

12:21:00

00279166376EXPA1

61

9,910

XLON

24/09/2021

12:21:00

00279166377EXPA1

354

9,914

XLON

24/09/2021

12:24:42

00279167056EXPA1

200

9,920

XLON

24/09/2021

12:28:04

00279167693EXPA1

478

9,920

XLON

24/09/2021

12:30:20

00279168170EXPA1

167

9,920

XLON

24/09/2021

12:32:30

00279168724EXPA1

457

9,920

XLON

24/09/2021

12:32:30

00279168725EXPA1

570

9,920

XLON

24/09/2021

12:32:30

00279168726EXPA1

200

9,908

XLON

24/09/2021

12:34:42

00279169316EXPA1

448

9,908

XLON

24/09/2021

12:34:42

00279169317EXPA1

426

9,910

XLON

24/09/2021

12:37:00

00279169918EXPA1

434

9,910

XLON

24/09/2021

12:37:00

00279169919EXPA1

161

9,910

XLON

24/09/2021

12:38:00

00279170137EXPA1

290

9,910

XLON

24/09/2021

12:38:00

00279170138EXPA1

239

9,910

XLON

24/09/2021

12:38:00

00279170139EXPA1

253

9,910

XLON

24/09/2021

12:39:01

00279170362EXPA1

122

9,910

XLON

24/09/2021

12:39:01

00279170363EXPA1

665

9,924

XLON

24/09/2021

12:44:55

00279171849EXPA1

1301

9,924

XLON

24/09/2021

12:44:55

00279171850EXPA1

485

9,914

XLON

24/09/2021

12:46:23

00279172117EXPA1

371

9,914

XLON

24/09/2021

12:48:07

00279172532EXPA1

245

9,914

XLON

24/09/2021

12:48:07

00279172534EXPA1

32

9,914

XLON

24/09/2021

12:48:07

00279172535EXPA1

226

9,914

XLON

24/09/2021

12:48:07

00279172536EXPA1

245

9,906

XLON

24/09/2021

12:50:40

00279173304EXPA1

352

9,906

XLON

24/09/2021

12:50:40

00279173305EXPA1

220

9,908

XLON

24/09/2021

12:52:40

00279173799EXPA1

285

9,908

XLON

24/09/2021

12:52:40

00279173800EXPA1

328

9,908

XLON

24/09/2021

12:52:40

00279173801EXPA1

200

9,910

XLON

24/09/2021

12:55:16

00279174453EXPA1

304

9,910

XLON

24/09/2021

12:55:16

00279174454EXPA1

852

9,912

XLON

24/09/2021

12:56:15

00279174827EXPA1

175

9,912

XLON

24/09/2021

12:56:15

00279174829EXPA1

838

9,918

XLON

24/09/2021

12:59:41

00279175799EXPA1

301

9,910

XLON

24/09/2021

13:00:59

00279176403EXPA1

416

9,912

XLON

24/09/2021

13:02:55

00279176938EXPA1

200

9,924

XLON

24/09/2021

13:04:13

00279177283EXPA1

387

9,924

XLON

24/09/2021

13:04:13

00279177284EXPA1

87

9,924

XLON

24/09/2021

13:04:13

00279177285EXPA1

145

9,924

XLON

24/09/2021

13:04:13

00279177287EXPA1

250

9,920

XLON

24/09/2021

13:06:44

00279177955EXPA1

227

9,920

XLON

24/09/2021

13:07:11

00279178058EXPA1

251

9,920

XLON

24/09/2021

13:08:06

00279178383EXPA1

256

9,920

XLON

24/09/2021

13:08:06

00279178384EXPA1

100

9,922

XLON

24/09/2021

13:08:52

00279178585EXPA1

321

9,922

XLON

24/09/2021

13:08:52

00279178586EXPA1

1031

9,926

XLON

24/09/2021

13:10:42

00279179131EXPA1

300

9,920

XLON

24/09/2021

13:13:29

00279179857EXPA1

50

9,920

XLON

24/09/2021

13:13:29

00279179858EXPA1

102

9,920

XLON

24/09/2021

13:13:29

00279179860EXPA1

355

9,922

XLON

24/09/2021

13:14:04

00279179982EXPA1

200

9,918

XLON

24/09/2021

13:15:50

00279180504EXPA1

418

9,916

XLON

24/09/2021

13:16:41

00279180704EXPA1

389

9,916

XLON

24/09/2021

13:17:17

00279180888EXPA1

22

9,916

XLON

24/09/2021

13:17:17

00279180889EXPA1

182

9,914

XLON

24/09/2021

13:18:30

00279181291EXPA1

357

9,914

XLON

24/09/2021

13:18:30

00279181292EXPA1

571

9,902

XLON

24/09/2021

13:19:03

00279181462EXPA1

200

9,898

XLON

24/09/2021

13:21:53

00279182382EXPA1

49

9,898

XLON

24/09/2021

13:21:53

00279182385EXPA1

70

9,898

XLON

24/09/2021

13:21:53

00279182386EXPA1

838

9,898

XLON

24/09/2021

13:22:17

00279182482EXPA1

113

9,894

XLON

24/09/2021

13:22:55

00279182659EXPA1

334

9,894

XLON

24/09/2021

13:22:55

00279182660EXPA1

370

9,902

XLON

24/09/2021

13:26:17

00279183830EXPA1

284

9,902

XLON

24/09/2021

13:26:17

00279183831EXPA1

104

9,904

XLON

24/09/2021

13:26:17

00279183832EXPA1

250

9,902

XLON

24/09/2021

13:27:38

00279184239EXPA1

169

9,902

XLON

24/09/2021

13:27:38

00279184240EXPA1

25

9,902

XLON

24/09/2021

13:27:38

00279184241EXPA1

442

9,898

XLON

24/09/2021

13:28:58

00279184647EXPA1

240

9,900

XLON

24/09/2021

13:30:21

00279185523EXPA1

200

9,900

XLON

24/09/2021

13:30:21

00279185525EXPA1

49

9,900

XLON

24/09/2021

13:30:21

00279185528EXPA1

170

9,900

XLON

24/09/2021

13:30:21

00279185530EXPA1

200

9,922

XLON

24/09/2021

13:31:54

00279187057EXPA1

314

9,922

XLON

24/09/2021

13:31:54

00279187066EXPA1

492

9,922

XLON

24/09/2021

13:31:54

00279187067EXPA1

773

9,912

XLON

24/09/2021

13:32:41

00279187654EXPA1

105

9,912

XLON

24/09/2021

13:32:41

00279187656EXPA1

573

9,932

XLON

24/09/2021

13:34:17

00279188869EXPA1

200

9,936

XLON

24/09/2021

13:34:44

00279189168EXPA1

200

9,936

XLON

24/09/2021

13:34:44

00279189170EXPA1

77

9,936

XLON

24/09/2021

13:35:04

00279189543EXPA1

608

9,936

XLON

24/09/2021

13:35:04

00279189544EXPA1

63

9,936

XLON

24/09/2021

13:35:05

00279189549EXPA1

328

9,940

XLON

24/09/2021

13:36:25

00279190426EXPA1

735

9,940

XLON

24/09/2021

13:36:25

00279190427EXPA1

140

9,928

XLON

24/09/2021

13:37:27

00279191268EXPA1

399

9,928

XLON

24/09/2021

13:37:27

00279191269EXPA1

312

9,932

XLON

24/09/2021

13:38:40

00279192122EXPA1

279

9,932

XLON

24/09/2021

13:38:40

00279192123EXPA1

6

9,932

XLON

24/09/2021

13:39:56

00279193047EXPA1

59

9,932

XLON

24/09/2021

13:39:56

00279193048EXPA1

1807

9,932

XLON

24/09/2021

13:39:56

00279193049EXPA1

820

9,938

XLON

24/09/2021

13:41:40

00279194148EXPA1

518

9,940

XLON

24/09/2021

13:43:05

00279195708EXPA1

28

9,938

XLON

24/09/2021

13:44:03

00279196443EXPA1

370

9,940

XLON

24/09/2021

13:44:03

00279196446EXPA1

73

9,940

XLON

24/09/2021

13:44:03

00279196447EXPA1

259

9,940

XLON

24/09/2021

13:44:03

00279196448EXPA1

540

9,940

XLON

24/09/2021

13:45:24

00279197535EXPA1

65

9,928

XLON

24/09/2021

13:46:44

00279198642EXPA1

74

9,928

XLON

24/09/2021

13:46:44

00279198643EXPA1

438

9,928

XLON

24/09/2021

13:46:55

00279198792EXPA1

512

9,924

XLON

24/09/2021

13:47:38

00279199370EXPA1

746

9,922

XLON

24/09/2021

13:50:27

00279201480EXPA1

276

9,920

XLON

24/09/2021

13:51:50

00279202507EXPA1

209

9,920

XLON

24/09/2021

13:51:50

00279202508EXPA1

26

9,920

XLON

24/09/2021

13:51:50

00279202509EXPA1

527

9,932

XLON

24/09/2021

13:54:45

00279204640EXPA1

363

9,938

XLON

24/09/2021

13:57:02

00279206073EXPA1

216

9,938

XLON

24/09/2021

13:57:02

00279206074EXPA1

556

9,936

XLON

24/09/2021

13:57:40

00279206560EXPA1

161

9,942

XLON

24/09/2021

13:58:58

00279207437EXPA1

760

9,942

XLON

24/09/2021

13:59:00

00279207463EXPA1

56

9,948

XLON

24/09/2021

14:00:32

00279208988EXPA1

193

9,948

XLON

24/09/2021

14:00:32

00279208990EXPA1

102

9,946

XLON

24/09/2021

14:00:53

00279209232EXPA1

25

9,946

XLON

24/09/2021

14:01:09

00279209407EXPA1

200

9,946

XLON

24/09/2021

14:01:12

00279209485EXPA1

370

9,944

XLON

24/09/2021

14:01:15

00279209520EXPA1

200

9,946

XLON

24/09/2021

14:02:43

00279210562EXPA1

730

9,946

XLON

24/09/2021

14:03:00

00279210712EXPA1

479

9,948

XLON

24/09/2021

14:03:26

00279210994EXPA1

4

9,948

XLON

24/09/2021

14:03:26

00279210996EXPA1

196

9,946

XLON

24/09/2021

14:04:43

00279211793EXPA1

500

9,946

XLON

24/09/2021

14:04:43

00279211794EXPA1

178

9,946

XLON

24/09/2021

14:04:43

00279211795EXPA1

86

9,944

XLON

24/09/2021

14:05:42

00279212457EXPA1

267

9,944

XLON

24/09/2021

14:05:42

00279212458EXPA1

1448

9,948

XLON

24/09/2021

14:06:42

00279213108EXPA1

481

9,956

XLON

24/09/2021

14:07:33

00279213589EXPA1

515

9,952

XLON

24/09/2021

14:08:30

00279214186EXPA1

448

9,962

XLON

24/09/2021

14:08:55

00279214443EXPA1

435

9,948

XLON

24/09/2021

14:10:16

00279215440EXPA1

831

9,952

XLON

24/09/2021

14:11:51

00279216504EXPA1

173

9,952

XLON

24/09/2021

14:11:51

00279216505EXPA1

305

9,944

XLON

24/09/2021

14:12:31

00279216984EXPA1

558

9,936

XLON

24/09/2021

14:12:49

00279217310EXPA1

429

9,940

XLON

24/09/2021

14:13:51

00279217902EXPA1

200

9,936

XLON

24/09/2021

14:15:00

00279218654EXPA1

70

9,938

XLON

24/09/2021

14:18:06

00279220653EXPA1

142

9,938

XLON

24/09/2021

14:18:06

00279220655EXPA1

736

9,938

XLON

24/09/2021

14:18:42

00279221109EXPA1

200

9,938

XLON

24/09/2021

14:19:42

00279221910EXPA1

11

9,938

XLON

24/09/2021

14:20:10

00279222248EXPA1

700

9,938

XLON

24/09/2021

14:20:10

00279222249EXPA1

551

9,936

XLON

24/09/2021

14:21:20

00279222922EXPA1

119

9,940

XLON

24/09/2021

14:22:19

00279223472EXPA1

749

9,940

XLON

24/09/2021

14:22:19

00279223473EXPA1

370

9,938

XLON

24/09/2021

14:23:40

00279224408EXPA1

480

9,938

XLON

24/09/2021

14:24:02

00279224686EXPA1

200

9,936

XLON

24/09/2021

14:25:26

00279225650EXPA1

70

9,936

XLON

24/09/2021

14:25:26

00279225652EXPA1

778

9,938

XLON

24/09/2021

14:27:31

00279226718EXPA1

850

9,936

XLON

24/09/2021

14:31:32

00279229278EXPA1

200

9,934

XLON

24/09/2021

14:32:52

00279230105EXPA1

370

9,934

XLON

24/09/2021

14:32:57

00279230146EXPA1

200

9,934

XLON

24/09/2021

14:32:57

00279230148EXPA1

442

9,934

XLON

24/09/2021

14:32:57

00279230150EXPA1

143

9,930

XLON

24/09/2021

14:34:33

00279231127EXPA1

37

9,930

XLON

24/09/2021

14:34:33

00279231130EXPA1

31

9,924

XLON

24/09/2021

14:35:30

00279231763EXPA1

537

9,924

XLON

24/09/2021

14:35:30

00279231764EXPA1

743

9,928

XLON

24/09/2021

14:36:57

00279232494EXPA1

57

9,928

XLON

24/09/2021

14:36:57

00279232495EXPA1

70

9,928

XLON

24/09/2021

14:36:57

00279232496EXPA1

21

9,926

XLON

24/09/2021

14:39:59

00279234639EXPA1

466

9,926

XLON

24/09/2021

14:39:59

00279234640EXPA1

1446

9,934

XLON

24/09/2021

14:42:00

00279235769EXPA1

149

9,930

XLON

24/09/2021

14:43:36

00279236833EXPA1

358

9,930

XLON

24/09/2021

14:43:36

00279236835EXPA1

139

9,930

XLON

24/09/2021

14:43:36

00279236836EXPA1

314

9,930

XLON

24/09/2021

14:43:36

00279236837EXPA1

480

9,922

XLON

24/09/2021

14:45:15

00279237975EXPA1

88

9,922

XLON

24/09/2021

14:45:15

00279237977EXPA1

52

9,932

XLON

24/09/2021

14:49:05

00279240386EXPA1

261

9,932

XLON

24/09/2021

14:49:05

00279240387EXPA1

27

9,934

XLON

24/09/2021

14:50:19

00279241252EXPA1

3

9,934

XLON

24/09/2021

14:50:19

00279241253EXPA1

200

9,936

XLON

24/09/2021

14:52:56

00279242955EXPA1

200

9,936

XLON

24/09/2021

14:52:56

00279242965EXPA1

52

9,936

XLON

24/09/2021

14:52:56

00279242966EXPA1

72

9,936

XLON

24/09/2021

14:52:56

00279242973EXPA1

87

9,936

XLON

24/09/2021

14:52:56

00279242974EXPA1

426

9,936

XLON

24/09/2021

14:52:56

00279242975EXPA1

483

9,930

XLON

24/09/2021

14:53:47

00279243569EXPA1

438

9,930

XLON

24/09/2021

14:54:49

00279244323EXPA1

176

9,932

XLON

24/09/2021

14:57:06

00279245633EXPA1

232

9,932

XLON

24/09/2021

14:57:06

00279245634EXPA1

145

9,932

XLON

24/09/2021

14:58:20

00279246372EXPA1

86

9,932

XLON

24/09/2021

14:58:20

00279246373EXPA1

200

9,932

XLON

24/09/2021

14:58:20

00279246377EXPA1

200

9,932

XLON

24/09/2021

14:58:20

00279246379EXPA1

385

9,930

XLON

24/09/2021

14:58:25

00279246420EXPA1

353

9,928

XLON

24/09/2021

14:59:13

00279246900EXPA1

31

9,928

XLON

24/09/2021

14:59:13

00279246901EXPA1

129

9,928

XLON

24/09/2021

14:59:58

00279247667EXPA1

291

9,928

XLON

24/09/2021

14:59:58

00279247668EXPA1

719

9,928

XLON

24/09/2021

15:00:00

00279247760EXPA1

477

9,920

XLON

24/09/2021

15:01:11

00279248569EXPA1

49

9,920

XLON

24/09/2021

15:01:11

00279248570EXPA1

128

9,920

XLON

24/09/2021

15:01:11

00279248571EXPA1

903

9,924

XLON

24/09/2021

15:03:04

00279249789EXPA1

397

9,920

XLON

24/09/2021

15:04:20

00279250584EXPA1

565

9,914

XLON

24/09/2021

15:06:38

00279252250EXPA1

25

9,918

XLON

24/09/2021

15:08:32

00279253474EXPA1

3

9,918

XLON

24/09/2021

15:08:32

00279253479EXPA1

41

9,928

XLON

24/09/2021

15:11:01

00279255253EXPA1

47

9,926

XLON

24/09/2021

15:11:01

00279255254EXPA1

107

9,930

XLON

24/09/2021

15:12:13

00279256022EXPA1

149

9,930

XLON

24/09/2021

15:12:13

00279256023EXPA1

104

9,930

XLON

24/09/2021

15:12:13

00279256024EXPA1

208

9,930

XLON

24/09/2021

15:12:13

00279256025EXPA1

149

9,930

XLON

24/09/2021

15:12:13

00279256026EXPA1

359

9,930

XLON

24/09/2021

15:12:13

00279256027EXPA1

27

9,930

XLON

24/09/2021

15:12:13

00279256028EXPA1

433

9,928

XLON

24/09/2021

15:12:44

00279256310EXPA1

504

9,926

XLON

24/09/2021

15:14:55

00279257784EXPA1

986

9,926

XLON

24/09/2021

15:16:22

00279258789EXPA1

495

9,922

XLON

24/09/2021

15:19:11

00279260580EXPA1

164

9,922

XLON

24/09/2021

15:19:11

00279260582EXPA1

452

9,922

XLON

24/09/2021

15:19:11

00279260583EXPA1

442

9,918

XLON

24/09/2021

15:20:40

00279261711EXPA1

94

9,920

XLON

24/09/2021

15:21:11

00279262075EXPA1

421

9,920

XLON

24/09/2021

15:21:11

00279262076EXPA1

162

9,920

XLON

24/09/2021

15:21:11

00279262077EXPA1

213

9,920

XLON

24/09/2021

15:21:11

00279262078EXPA1

67

9,920

XLON

24/09/2021

15:21:11

00279262079EXPA1

591

9,918

XLON

24/09/2021

15:21:19

00279262169EXPA1

164

9,912

XLON

24/09/2021

15:22:18

00279262794EXPA1

338

9,912

XLON

24/09/2021

15:22:23

00279262861EXPA1

128

9,912

XLON

24/09/2021

15:22:45

00279263171EXPA1

44

9,912

XLON

24/09/2021

15:22:45

00279263172EXPA1

335

9,912

XLON

24/09/2021

15:22:45

00279263173EXPA1

195

9,912

XLON

24/09/2021

15:22:45

00279263174EXPA1

998

9,904

XLON

24/09/2021

15:26:47

00279266273EXPA1












 

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
 
 
POSDKQBNABKDCCB
NO INVESTMENT ADVICE

The Company is a publisher. You understand and agree that no content published on the Site constitutes a recommendation that any particular security, portfolio of...

FOR OUR FULL DISCLAIMER CLICK HERE

2 min read