WPP Regulatory News (WPP)

WPP Information

Buy WPP Shares
Add WPP to Watchlist
Add WPP to Alert

Share Price Information for WPP (WPP)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 812.60

Bid: 814.00

Ask: 814.40

Change: 8.40 (1.04%)

Spread: 0.40 (0.049%)

Open: 804.20

High: 821.60

Low: 804.20

Prev. Close: 804.20

Last checked at -

Transaction in Own Shares

29 Apr 2022 07:00

RNS Number : 7822J

WPP PLC

29 April 2022

WPP plc

ISIN: JE00B8KF9B49

29 April 2022

WPP plc (the Company)

Transaction in Own Shares

The Company announces that on 28 April 2022 it had purchased a total of 795,410 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	795,410	-	-	-
Highest price paid (per ordinary share)	£ 9.9040	-	-	-
Lowest price paid (per ordinary share)	£ 9.7920	-	-	-
Volume weighted average price paid (per ordinary share)	£ 9.8413	-	-	-

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 1,173,417,220 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 1,102,927,267 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
300	9.8220	XLON	28/04/2022	08:47:41	531339677805722
340	9.8220	XLON	28/04/2022	08:47:41	531339677805723
363	9.8220	XLON	28/04/2022	08:47:41	531339677805724
646	9.8220	XLON	28/04/2022	08:47:41	531339677805725
288	9.8140	XLON	28/04/2022	08:48:18	531339677805780
31	9.8300	XLON	28/04/2022	08:48:53	531339677805896
601	9.8300	XLON	28/04/2022	08:48:53	531339677805895
147	9.8280	XLON	28/04/2022	08:48:58	531339677805903
300	9.8280	XLON	28/04/2022	08:48:58	531339677805902
124	9.8260	XLON	28/04/2022	08:49:13	531339677805952
149	9.8260	XLON	28/04/2022	08:49:13	531339677805954
300	9.8260	XLON	28/04/2022	08:49:13	531339677805951
300	9.8260	XLON	28/04/2022	08:49:13	531339677805953
300	9.8260	XLON	28/04/2022	08:49:40	531339677806033
363	9.8260	XLON	28/04/2022	08:49:40	531339677806034
402	9.8260	XLON	28/04/2022	08:49:45	531339677806041
42	9.8240	XLON	28/04/2022	08:49:59	531339677806053
100	9.8240	XLON	28/04/2022	08:49:59	531339677806052
371	9.8240	XLON	28/04/2022	08:49:59	531339677806051
64	9.8260	XLON	28/04/2022	08:50:49	531339677806143
120	9.8260	XLON	28/04/2022	08:50:49	531339677806140
300	9.8260	XLON	28/04/2022	08:50:49	531339677806138
300	9.8260	XLON	28/04/2022	08:50:49	531339677806142
363	9.8260	XLON	28/04/2022	08:50:49	531339677806137
428	9.8260	XLON	28/04/2022	08:50:49	531339677806141
862	9.8260	XLON	28/04/2022	08:50:49	531339677806139
108	9.8220	XLON	28/04/2022	08:51:32	531339677806206
1,537	9.8220	XLON	28/04/2022	08:51:32	531339677806205
379	9.8220	XLON	28/04/2022	08:51:34	531339677806223
300	9.8340	XLON	28/04/2022	08:53:03	531339677806456
486	9.8340	XLON	28/04/2022	08:53:03	531339677806453
785	9.8340	XLON	28/04/2022	08:53:03	531339677806454
426	9.8360	XLON	28/04/2022	08:53:03	531339677806451
547	9.8360	XLON	28/04/2022	08:53:03	531339677806450
608	9.8360	XLON	28/04/2022	08:53:03	531339677806452
1,636	9.8420	XLON	28/04/2022	08:53:50	531339677806606
300	9.8320	XLON	28/04/2022	08:55:08	531339677806825
363	9.8320	XLON	28/04/2022	08:55:08	531339677806826
697	9.8320	XLON	28/04/2022	08:55:08	531339677806827
50	9.8340	XLON	28/04/2022	08:55:08	531339677806828
139	9.8200	XLON	28/04/2022	08:55:47	531339677806926
238	9.8200	XLON	28/04/2022	08:55:47	531339677806927
300	9.8200	XLON	28/04/2022	08:55:47	531339677806922
300	9.8200	XLON	28/04/2022	08:55:47	531339677806924
343	9.8200	XLON	28/04/2022	08:55:47	531339677806925
350	9.8200	XLON	28/04/2022	08:55:47	531339677806923
1,645	9.8200	XLON	28/04/2022	08:56:40	531339677807006
317	9.8240	XLON	28/04/2022	08:58:00	531339677807092
188	9.8240	XLON	28/04/2022	08:58:13	531339677807136
363	9.8240	XLON	28/04/2022	08:58:13	531339677807137
38	9.8220	XLON	28/04/2022	08:58:36	531339677807180
338	9.8220	XLON	28/04/2022	08:58:36	531339677807183
694	9.8220	XLON	28/04/2022	08:58:36	531339677807179
1,645	9.8180	XLON	28/04/2022	08:58:44	531339677807201
317	9.8180	XLON	28/04/2022	09:00:04	531339677807352
999	9.8180	XLON	28/04/2022	09:00:04	531339677807353
90	9.8140	XLON	28/04/2022	09:01:00	531339677807481
180	9.8140	XLON	28/04/2022	09:01:00	531339677807482
310	9.8140	XLON	28/04/2022	09:01:00	531339677807480
460	9.8140	XLON	28/04/2022	09:01:00	531339677807484
600	9.8140	XLON	28/04/2022	09:01:00	531339677807483
219	9.8160	XLON	28/04/2022	09:01:45	531339677807626
245	9.8160	XLON	28/04/2022	09:01:45	531339677807621
276	9.8160	XLON	28/04/2022	09:01:45	531339677807624
293	9.8160	XLON	28/04/2022	09:01:45	531339677807623
363	9.8160	XLON	28/04/2022	09:01:45	531339677807622
547	9.8160	XLON	28/04/2022	09:01:45	531339677807625
276	9.8120	XLON	28/04/2022	09:02:43	531339677807770
311	9.8120	XLON	28/04/2022	09:02:43	531339677807772
470	9.8120	XLON	28/04/2022	09:02:43	531339677807771
234	9.8280	XLON	28/04/2022	09:04:22	531339677808038
300	9.8280	XLON	28/04/2022	09:04:22	531339677808037
40	9.8300	XLON	28/04/2022	09:04:22	531339677808033
751	9.8300	XLON	28/04/2022	09:04:22	531339677808032
854	9.8300	XLON	28/04/2022	09:04:22	531339677808034
573	9.8260	XLON	28/04/2022	09:04:38	531339677808088
93	9.8360	XLON	28/04/2022	09:05:25	531339677808169
1,645	9.8360	XLON	28/04/2022	09:05:25	531339677808168
223	9.8360	XLON	28/04/2022	09:05:37	531339677808210
276	9.8360	XLON	28/04/2022	09:05:37	531339677808209
344	9.8360	XLON	28/04/2022	09:05:37	531339677808208
293	9.8440	XLON	28/04/2022	09:06:36	531339677808401
300	9.8440	XLON	28/04/2022	09:06:36	531339677808400
363	9.8440	XLON	28/04/2022	09:06:36	531339677808399
670	9.8440	XLON	28/04/2022	09:06:36	531339677808398
1,645	9.8500	XLON	28/04/2022	09:07:22	531339677808556
142	9.8560	XLON	28/04/2022	09:08:35	531339677808726
89	9.8560	XLON	28/04/2022	09:08:40	531339677808735
114	9.8560	XLON	28/04/2022	09:08:40	531339677808732
221	9.8560	XLON	28/04/2022	09:08:40	531339677808731
355	9.8560	XLON	28/04/2022	09:08:40	531339677808733
363	9.8560	XLON	28/04/2022	09:08:40	531339677808734
30	9.8560	XLON	28/04/2022	09:09:01	531339677808788
100	9.8560	XLON	28/04/2022	09:09:01	531339677808786
363	9.8560	XLON	28/04/2022	09:09:01	531339677808787
50	9.8540	XLON	28/04/2022	09:10:15	531339677808925
181	9.8540	XLON	28/04/2022	09:10:15	531339677808924
187	9.8540	XLON	28/04/2022	09:10:15	531339677808923
1,478	9.8520	XLON	28/04/2022	09:10:33	531339677808963
475	9.8520	XLON	28/04/2022	09:10:34	531339677808971
507	9.8520	XLON	28/04/2022	09:10:34	531339677808970
176	9.8520	XLON	28/04/2022	09:10:37	531339677808989
243	9.8520	XLON	28/04/2022	09:10:37	531339677808990
400	9.8480	XLON	28/04/2022	09:12:21	531339677809193
1,393	9.8500	XLON	28/04/2022	09:12:21	531339677809185
199	9.8520	XLON	28/04/2022	09:12:28	531339677809205
45	9.8540	XLON	28/04/2022	09:12:48	531339677809248
117	9.8540	XLON	28/04/2022	09:12:48	531339677809246
321	9.8540	XLON	28/04/2022	09:12:48	531339677809245
366	9.8540	XLON	28/04/2022	09:12:48	531339677809244
366	9.8540	XLON	28/04/2022	09:12:48	531339677809247
1,469	9.8500	XLON	28/04/2022	09:13:35	531339677809325
42	9.8480	XLON	28/04/2022	09:15:02	531339677809573
54	9.8480	XLON	28/04/2022	09:15:02	531339677809574
177	9.8480	XLON	28/04/2022	09:15:02	531339677809575
229	9.8480	XLON	28/04/2022	09:15:02	531339677809572
1,133	9.8480	XLON	28/04/2022	09:15:02	531339677809576
624	9.8460	XLON	28/04/2022	09:18:07	531339677809881
1,021	9.8460	XLON	28/04/2022	09:18:07	531339677809880
185	9.8460	XLON	28/04/2022	09:18:08	531339677809887
293	9.8460	XLON	28/04/2022	09:18:08	531339677809888
1,167	9.8460	XLON	28/04/2022	09:18:08	531339677809889
123	9.8460	XLON	28/04/2022	09:18:23	531339677809920
293	9.8460	XLON	28/04/2022	09:18:23	531339677809921
363	9.8460	XLON	28/04/2022	09:18:23	531339677809922
552	9.8460	XLON	28/04/2022	09:18:23	531339677809923
10	9.8460	XLON	28/04/2022	09:18:28	531339677809930
293	9.8460	XLON	28/04/2022	09:18:28	531339677809929
325	9.8460	XLON	28/04/2022	09:18:28	531339677809928
39	9.8500	XLON	28/04/2022	09:20:00	531339677810113
144	9.8540	XLON	28/04/2022	09:20:05	531339677810122
308	9.8540	XLON	28/04/2022	09:20:05	531339677810120
396	9.8540	XLON	28/04/2022	09:20:05	531339677810119
400	9.8540	XLON	28/04/2022	09:20:05	531339677810121
358	9.8540	XLON	28/04/2022	09:20:10	531339677810128
354	9.8540	XLON	28/04/2022	09:20:42	531339677810169
510	9.8540	XLON	28/04/2022	09:20:42	531339677810168
777	9.8540	XLON	28/04/2022	09:20:42	531339677810167
1,325	9.8660	XLON	28/04/2022	09:22:27	531339677810358
166	9.8640	XLON	28/04/2022	09:22:42	531339677810402
1,000	9.8640	XLON	28/04/2022	09:22:42	531339677810403
150	9.8700	XLON	28/04/2022	09:23:09	531339677810474
245	9.8700	XLON	28/04/2022	09:23:09	531339677810472
363	9.8700	XLON	28/04/2022	09:23:09	531339677810473
1,372	9.8740	XLON	28/04/2022	09:24:41	531339677810671
165	9.8740	XLON	28/04/2022	09:25:16	531339677810733
621	9.8740	XLON	28/04/2022	09:25:16	531339677810734
852	9.8700	XLON	28/04/2022	09:25:33	531339677810758
307	9.8720	XLON	28/04/2022	09:27:25	531339677810947
276	9.8680	XLON	28/04/2022	09:27:30	531339677810963
280	9.8680	XLON	28/04/2022	09:27:30	531339677810962
395	9.8680	XLON	28/04/2022	09:27:30	531339677810961
640	9.8680	XLON	28/04/2022	09:27:30	531339677810964
115	9.8680	XLON	28/04/2022	09:27:55	531339677810993
312	9.8680	XLON	28/04/2022	09:27:55	531339677810991
360	9.8680	XLON	28/04/2022	09:27:55	531339677810990
648	9.8680	XLON	28/04/2022	09:27:55	531339677810992
82	9.8680	XLON	28/04/2022	09:29:40	531339677811168
142	9.8680	XLON	28/04/2022	09:29:40	531339677811171
193	9.8680	XLON	28/04/2022	09:29:40	531339677811169
239	9.8680	XLON	28/04/2022	09:29:40	531339677811172
329	9.8680	XLON	28/04/2022	09:29:40	531339677811170
37	9.8680	XLON	28/04/2022	09:29:45	531339677811178
241	9.8680	XLON	28/04/2022	09:29:45	531339677811180
301	9.8680	XLON	28/04/2022	09:29:45	531339677811179
23	9.8800	XLON	28/04/2022	09:30:16	531339677811259
342	9.8800	XLON	28/04/2022	09:30:16	531339677811260
1,280	9.8800	XLON	28/04/2022	09:30:16	531339677811269
170	9.8720	XLON	28/04/2022	09:30:32	531339677811297
192	9.8720	XLON	28/04/2022	09:30:32	531339677811296
362	9.8780	XLON	28/04/2022	09:31:52	531339677811426
952	9.8780	XLON	28/04/2022	09:31:52	531339677811427
139	9.8760	XLON	28/04/2022	09:32:47	531339677811471
242	9.8760	XLON	28/04/2022	09:32:47	531339677811470
267	9.8760	XLON	28/04/2022	09:32:47	531339677811472
997	9.8760	XLON	28/04/2022	09:32:47	531339677811469
300	9.8780	XLON	28/04/2022	09:34:39	531339677811618
367	9.8780	XLON	28/04/2022	09:34:39	531339677811619
211	9.8800	XLON	28/04/2022	09:34:44	531339677811635
328	9.8800	XLON	28/04/2022	09:34:44	531339677811637
591	9.8800	XLON	28/04/2022	09:34:44	531339677811636
230	9.8780	XLON	28/04/2022	09:35:27	531339677811726
232	9.8780	XLON	28/04/2022	09:35:27	531339677811729
461	9.8780	XLON	28/04/2022	09:35:27	531339677811727
595	9.8780	XLON	28/04/2022	09:35:27	531339677811728
199	9.8700	XLON	28/04/2022	09:37:01	531339677811914
410	9.8700	XLON	28/04/2022	09:37:01	531339677811913
806	9.8700	XLON	28/04/2022	09:37:01	531339677811915
69	9.8740	XLON	28/04/2022	09:37:24	531339677811950
363	9.8740	XLON	28/04/2022	09:37:24	531339677811949
108	9.8720	XLON	28/04/2022	09:37:50	531339677811999
137	9.8720	XLON	28/04/2022	09:37:50	531339677812002
276	9.8720	XLON	28/04/2022	09:37:50	531339677812000
300	9.8720	XLON	28/04/2022	09:37:50	531339677811998
308	9.8720	XLON	28/04/2022	09:37:50	531339677812001
589	9.8680	XLON	28/04/2022	09:38:30	531339677812069
300	9.8660	XLON	28/04/2022	09:39:02	531339677812087
363	9.8660	XLON	28/04/2022	09:39:02	531339677812088
30	9.8680	XLON	28/04/2022	09:39:02	531339677812089
153	9.8680	XLON	28/04/2022	09:39:02	531339677812093
165	9.8680	XLON	28/04/2022	09:39:02	531339677812091
276	9.8680	XLON	28/04/2022	09:39:02	531339677812090
346	9.8680	XLON	28/04/2022	09:39:02	531339677812092
531	9.8620	XLON	28/04/2022	09:40:23	531339677812228
794	9.8620	XLON	28/04/2022	09:40:23	531339677812227
123	9.8640	XLON	28/04/2022	09:42:32	531339677812413
263	9.8640	XLON	28/04/2022	09:42:32	531339677812414
544	9.8640	XLON	28/04/2022	09:42:32	531339677812412
25	9.8640	XLON	28/04/2022	09:42:37	531339677812419
414	9.8640	XLON	28/04/2022	09:42:37	531339677812420
158	9.8640	XLON	28/04/2022	09:42:42	531339677812422
408	9.8640	XLON	28/04/2022	09:42:42	531339677812423
1,464	9.8620	XLON	28/04/2022	09:43:12	531339677812452
472	9.8560	XLON	28/04/2022	09:44:47	531339677812621
1,334	9.8560	XLON	28/04/2022	09:44:47	531339677812620
548	9.8580	XLON	28/04/2022	09:46:16	531339677812776
989	9.8580	XLON	28/04/2022	09:46:16	531339677812775
1,482	9.8600	XLON	28/04/2022	09:49:00	531339677813024
1,030	9.8600	XLON	28/04/2022	09:49:05	531339677813057
13	9.8600	XLON	28/04/2022	09:49:09	531339677813065
340	9.8600	XLON	28/04/2022	09:49:09	531339677813066
482	9.8600	XLON	28/04/2022	09:49:22	531339677813084
1,645	9.8560	XLON	28/04/2022	09:50:37	531339677813228
595	9.8540	XLON	28/04/2022	09:52:08	531339677813460
351	9.8600	XLON	28/04/2022	09:52:27	531339677813542
481	9.8600	XLON	28/04/2022	09:52:27	531339677813543
153	9.8600	XLON	28/04/2022	09:53:36	531339677813658
554	9.8600	XLON	28/04/2022	09:53:36	531339677813659
88	9.8600	XLON	28/04/2022	09:53:41	531339677813662
141	9.8600	XLON	28/04/2022	09:53:41	531339677813663
524	9.8600	XLON	28/04/2022	09:53:41	531339677813664
116	9.8600	XLON	28/04/2022	09:53:46	531339677813676
229	9.8600	XLON	28/04/2022	09:53:46	531339677813677
410	9.8580	XLON	28/04/2022	09:55:18	531339677813827
147	9.8600	XLON	28/04/2022	09:55:18	531339677813828
90	9.8600	XLON	28/04/2022	09:55:23	531339677813834
100	9.8600	XLON	28/04/2022	09:55:23	531339677813831
153	9.8600	XLON	28/04/2022	09:55:23	531339677813830
300	9.8600	XLON	28/04/2022	09:55:23	531339677813833
406	9.8600	XLON	28/04/2022	09:55:23	531339677813832
179	9.8600	XLON	28/04/2022	09:55:53	531339677813852
273	9.8600	XLON	28/04/2022	09:55:53	531339677813849
300	9.8600	XLON	28/04/2022	09:55:53	531339677813851
345	9.8600	XLON	28/04/2022	09:55:53	531339677813850
419	9.8520	XLON	28/04/2022	09:56:01	531339677813885
47	9.8520	XLON	28/04/2022	09:57:07	531339677814011
198	9.8520	XLON	28/04/2022	09:57:07	531339677814009
1,384	9.8520	XLON	28/04/2022	09:57:07	531339677814010
277	9.8520	XLON	28/04/2022	09:58:40	531339677814095
368	9.8520	XLON	28/04/2022	09:58:40	531339677814093
1,000	9.8520	XLON	28/04/2022	09:58:40	531339677814094
2	9.8480	XLON	28/04/2022	09:58:47	531339677814103
1,643	9.8480	XLON	28/04/2022	09:58:47	531339677814101
422	9.8440	XLON	28/04/2022	09:58:54	531339677814110
164	9.8520	XLON	28/04/2022	09:59:59	531339677814231
189	9.8520	XLON	28/04/2022	09:59:59	531339677814232
317	9.8520	XLON	28/04/2022	09:59:59	531339677814230
195	9.8480	XLON	28/04/2022	10:00:02	531339677814250
365	9.8480	XLON	28/04/2022	10:00:02	531339677814249
430	9.8400	XLON	28/04/2022	10:01:17	531339677814362
1,199	9.8400	XLON	28/04/2022	10:01:17	531339677814363
1,645	9.8320	XLON	28/04/2022	10:02:32	531339677814518
118	9.8400	XLON	28/04/2022	10:05:22	531339677814870
525	9.8400	XLON	28/04/2022	10:05:22	531339677814869
1,002	9.8400	XLON	28/04/2022	10:05:22	531339677814871
297	9.8380	XLON	28/04/2022	10:05:30	531339677814878
440	9.8380	XLON	28/04/2022	10:05:30	531339677814883
1,348	9.8380	XLON	28/04/2022	10:05:30	531339677814879
295	9.8400	XLON	28/04/2022	10:05:30	531339677814887
300	9.8400	XLON	28/04/2022	10:05:30	531339677814885
345	9.8400	XLON	28/04/2022	10:05:30	531339677814886
363	9.8400	XLON	28/04/2022	10:05:30	531339677814884
624	9.8420	XLON	28/04/2022	10:08:10	531339677815176
914	9.8420	XLON	28/04/2022	10:08:10	531339677815175
196	9.8480	XLON	28/04/2022	10:09:51	531339677815358
587	9.8480	XLON	28/04/2022	10:09:51	531339677815360
862	9.8480	XLON	28/04/2022	10:09:51	531339677815359
281	9.8500	XLON	28/04/2022	10:09:51	531339677815349
1,645	9.8500	XLON	28/04/2022	10:09:51	531339677815343
346	9.8520	XLON	28/04/2022	10:09:51	531339677815350
408	9.8440	XLON	28/04/2022	10:09:53	531339677815369
88	9.8500	XLON	28/04/2022	10:12:16	531339677815523
104	9.8500	XLON	28/04/2022	10:12:16	531339677815526
345	9.8500	XLON	28/04/2022	10:12:16	531339677815525
363	9.8500	XLON	28/04/2022	10:12:16	531339677815524
136	9.8540	XLON	28/04/2022	10:13:32	531339677815647
300	9.8540	XLON	28/04/2022	10:13:32	531339677815643
345	9.8540	XLON	28/04/2022	10:13:32	531339677815646
363	9.8540	XLON	28/04/2022	10:13:32	531339677815644
400	9.8540	XLON	28/04/2022	10:13:32	531339677815645
4	9.8540	XLON	28/04/2022	10:14:12	531339677815762
345	9.8540	XLON	28/04/2022	10:14:12	531339677815761
363	9.8540	XLON	28/04/2022	10:14:12	531339677815760
431	9.8540	XLON	28/04/2022	10:14:12	531339677815759
188	9.8540	XLON	28/04/2022	10:14:17	531339677815764
372	9.8540	XLON	28/04/2022	10:14:17	531339677815763
675	9.8480	XLON	28/04/2022	10:15:30	531339677815890
970	9.8480	XLON	28/04/2022	10:15:30	531339677815891
1,400	9.8440	XLON	28/04/2022	10:17:34	531339677816066
210	9.8460	XLON	28/04/2022	10:17:34	531339677816071
440	9.8460	XLON	28/04/2022	10:17:34	531339677816070
410	9.8420	XLON	28/04/2022	10:18:08	531339677816092
372	9.8440	XLON	28/04/2022	10:18:08	531339677816093
595	9.8440	XLON	28/04/2022	10:18:08	531339677816094
269	9.8440	XLON	28/04/2022	10:19:25	531339677816194
699	9.8440	XLON	28/04/2022	10:19:25	531339677816193
732	9.8440	XLON	28/04/2022	10:19:25	531339677816192
15	9.8480	XLON	28/04/2022	10:23:11	531339677816755
98	9.8480	XLON	28/04/2022	10:23:11	531339677816746
181	9.8480	XLON	28/04/2022	10:23:11	531339677816753
183	9.8480	XLON	28/04/2022	10:23:11	531339677816749
258	9.8480	XLON	28/04/2022	10:23:11	531339677816754
364	9.8480	XLON	28/04/2022	10:23:11	531339677816748
410	9.8480	XLON	28/04/2022	10:23:11	531339677816752
1,000	9.8480	XLON	28/04/2022	10:23:11	531339677816747
258	9.8480	XLON	28/04/2022	10:23:16	531339677816784
279	9.8480	XLON	28/04/2022	10:23:16	531339677816785
363	9.8480	XLON	28/04/2022	10:23:16	531339677816781
364	9.8480	XLON	28/04/2022	10:23:16	531339677816783
761	9.8480	XLON	28/04/2022	10:23:16	531339677816782
258	9.8460	XLON	28/04/2022	10:24:03	531339677816874
341	9.8460	XLON	28/04/2022	10:24:03	531339677816873
363	9.8460	XLON	28/04/2022	10:24:03	531339677816872
628	9.8460	XLON	28/04/2022	10:24:43	531339677816971
812	9.8400	XLON	28/04/2022	10:29:23	531339677817504
833	9.8400	XLON	28/04/2022	10:29:23	531339677817503
1,645	9.8420	XLON	28/04/2022	10:29:23	531339677817489
242	9.8460	XLON	28/04/2022	10:29:23	531339677817483
405	9.8460	XLON	28/04/2022	10:29:23	531339677817481
406	9.8460	XLON	28/04/2022	10:29:23	531339677817482
1,645	9.8380	XLON	28/04/2022	10:29:25	531339677817516
1,645	9.8340	XLON	28/04/2022	10:29:28	531339677817531
933	9.8380	XLON	28/04/2022	10:30:52	531339677817708
239	9.8400	XLON	28/04/2022	10:32:56	531339677818043
212	9.8420	XLON	28/04/2022	10:32:56	531339677818056
251	9.8420	XLON	28/04/2022	10:32:56	531339677818055
39	9.8420	XLON	28/04/2022	10:33:01	531339677818066
89	9.8420	XLON	28/04/2022	10:33:01	531339677818064
107	9.8420	XLON	28/04/2022	10:33:01	531339677818063
251	9.8420	XLON	28/04/2022	10:33:01	531339677818065
478	9.8420	XLON	28/04/2022	10:33:01	531339677818062
1,645	9.8340	XLON	28/04/2022	10:33:37	531339677818165
499	9.8380	XLON	28/04/2022	10:35:09	531339677818344
1,146	9.8380	XLON	28/04/2022	10:35:09	531339677818343
134	9.8420	XLON	28/04/2022	10:36:46	531339677818624
276	9.8420	XLON	28/04/2022	10:36:46	531339677818626
286	9.8420	XLON	28/04/2022	10:36:46	531339677818625
229	9.8420	XLON	28/04/2022	10:36:51	531339677818631
332	9.8420	XLON	28/04/2022	10:36:51	531339677818632
341	9.8440	XLON	28/04/2022	10:36:56	531339677818648
419	9.8400	XLON	28/04/2022	10:37:38	531339677818732
272	9.8400	XLON	28/04/2022	10:37:47	531339677818765
365	9.8400	XLON	28/04/2022	10:37:47	531339677818763
589	9.8400	XLON	28/04/2022	10:37:47	531339677818764
174	9.8420	XLON	28/04/2022	10:39:13	531339677818934
269	9.8420	XLON	28/04/2022	10:39:13	531339677818930
284	9.8420	XLON	28/04/2022	10:39:13	531339677818935
300	9.8420	XLON	28/04/2022	10:39:13	531339677818933
405	9.8420	XLON	28/04/2022	10:39:13	531339677818932
406	9.8420	XLON	28/04/2022	10:39:13	531339677818931
628	9.8400	XLON	28/04/2022	10:40:28	531339677819134
919	9.8400	XLON	28/04/2022	10:40:28	531339677819133
318	9.8400	XLON	28/04/2022	10:42:00	531339677819304
165	9.8440	XLON	28/04/2022	10:42:37	531339677819370
231	9.8440	XLON	28/04/2022	10:42:37	531339677819371
406	9.8440	XLON	28/04/2022	10:42:37	531339677819372
486	9.8380	XLON	28/04/2022	10:42:44	531339677819380
148	9.8280	XLON	28/04/2022	10:44:57	531339677819681
310	9.8280	XLON	28/04/2022	10:44:57	531339677819677
325	9.8280	XLON	28/04/2022	10:44:57	531339677819684
862	9.8280	XLON	28/04/2022	10:44:57	531339677819683
102	9.8300	XLON	28/04/2022	10:44:57	531339677819631
290	9.8300	XLON	28/04/2022	10:44:57	531339677819630
405	9.8300	XLON	28/04/2022	10:44:57	531339677819629
406	9.8300	XLON	28/04/2022	10:44:57	531339677819628
430	9.8300	XLON	28/04/2022	10:44:57	531339677819627
172	9.8320	XLON	28/04/2022	10:44:57	531339677819632
300	9.8320	XLON	28/04/2022	10:48:00	531339677820103
341	9.8320	XLON	28/04/2022	10:48:00	531339677820099
410	9.8320	XLON	28/04/2022	10:48:00	531339677820102
731	9.8320	XLON	28/04/2022	10:48:00	531339677820098
848	9.8320	XLON	28/04/2022	10:48:00	531339677820104
1	9.8360	XLON	28/04/2022	10:48:57	531339677820214
406	9.8360	XLON	28/04/2022	10:48:57	531339677820215
1,645	9.8340	XLON	28/04/2022	10:50:28	531339677820303
246	9.8360	XLON	28/04/2022	10:50:28	531339677820298
363	9.8360	XLON	28/04/2022	10:50:28	531339677820300
405	9.8360	XLON	28/04/2022	10:50:28	531339677820299
339	9.8300	XLON	28/04/2022	10:50:51	531339677820346
363	9.8300	XLON	28/04/2022	10:50:51	531339677820345
754	9.8300	XLON	28/04/2022	10:50:51	531339677820344
450	9.8300	XLON	28/04/2022	10:50:56	531339677820349
503	9.8300	XLON	28/04/2022	10:50:56	531339677820350
149	9.8280	XLON	28/04/2022	10:52:11	531339677820561
1,590	9.8280	XLON	28/04/2022	10:52:11	531339677820560
1,090	9.8280	XLON	28/04/2022	10:54:20	531339677820758
166	9.8300	XLON	28/04/2022	10:55:14	531339677820865
1,474	9.8300	XLON	28/04/2022	10:55:14	531339677820864
123	9.8280	XLON	28/04/2022	10:56:08	531339677820962
361	9.8280	XLON	28/04/2022	10:56:08	531339677820961
1,170	9.8220	XLON	28/04/2022	10:56:11	531339677820976
300	9.8300	XLON	28/04/2022	11:01:18	531339677821434
300	9.8300	XLON	28/04/2022	11:01:18	531339677821435
3	9.8300	XLON	28/04/2022	11:02:19	531339677821554
355	9.8340	XLON	28/04/2022	11:04:04	531339677821725
1,290	9.8340	XLON	28/04/2022	11:04:04	531339677821726
179	9.8340	XLON	28/04/2022	11:04:23	531339677821770
382	9.8340	XLON	28/04/2022	11:04:23	531339677821768
405	9.8340	XLON	28/04/2022	11:04:23	531339677821767
679	9.8340	XLON	28/04/2022	11:04:23	531339677821769
96	9.8340	XLON	28/04/2022	11:04:28	531339677821774
276	9.8340	XLON	28/04/2022	11:04:28	531339677821771
320	9.8340	XLON	28/04/2022	11:04:28	531339677821772
405	9.8340	XLON	28/04/2022	11:04:28	531339677821773
262	9.8340	XLON	28/04/2022	11:04:33	531339677821776
382	9.8340	XLON	28/04/2022	11:04:33	531339677821777
393	9.8340	XLON	28/04/2022	11:04:33	531339677821775
405	9.8340	XLON	28/04/2022	11:04:33	531339677821778
289	9.8340	XLON	28/04/2022	11:04:39	531339677821783
382	9.8340	XLON	28/04/2022	11:04:39	531339677821784
199	9.8420	XLON	28/04/2022	11:06:29	531339677821952
259	9.8420	XLON	28/04/2022	11:06:29	531339677821953
276	9.8420	XLON	28/04/2022	11:06:29	531339677821954
1,645	9.8400	XLON	28/04/2022	11:06:40	531339677821971
1,645	9.8380	XLON	28/04/2022	11:06:47	531339677821986
1,645	9.8360	XLON	28/04/2022	11:06:49	531339677822006
370	9.8340	XLON	28/04/2022	11:06:57	531339677822039
405	9.8340	XLON	28/04/2022	11:06:57	531339677822038
14	9.8360	XLON	28/04/2022	11:06:57	531339677822040
49	9.8260	XLON	28/04/2022	11:12:10	531339677822642
310	9.8260	XLON	28/04/2022	11:12:10	531339677822641
410	9.8260	XLON	28/04/2022	11:12:10	531339677822640
1,645	9.8260	XLON	28/04/2022	11:12:10	531339677822637
63	9.8260	XLON	28/04/2022	11:12:15	531339677822651
214	9.8260	XLON	28/04/2022	11:12:15	531339677822653
276	9.8260	XLON	28/04/2022	11:12:15	531339677822652
100	9.8300	XLON	28/04/2022	11:14:21	531339677822917
1,443	9.8300	XLON	28/04/2022	11:14:21	531339677822918
1,645	9.8300	XLON	28/04/2022	11:14:21	531339677822924
267	9.8320	XLON	28/04/2022	11:14:25	531339677822948
300	9.8320	XLON	28/04/2022	11:14:25	531339677822943
344	9.8320	XLON	28/04/2022	11:14:25	531339677822947
382	9.8320	XLON	28/04/2022	11:14:25	531339677822945
400	9.8320	XLON	28/04/2022	11:14:25	531339677822946
405	9.8320	XLON	28/04/2022	11:14:25	531339677822944
486	9.8360	XLON	28/04/2022	11:16:14	531339677823143
694	9.8360	XLON	28/04/2022	11:16:14	531339677823144
123	9.8340	XLON	28/04/2022	11:17:25	531339677823266
405	9.8340	XLON	28/04/2022	11:17:25	531339677823267
100	9.8340	XLON	28/04/2022	11:17:30	531339677823277
276	9.8340	XLON	28/04/2022	11:17:30	531339677823276
374	9.8340	XLON	28/04/2022	11:17:30	531339677823275
3	9.8320	XLON	28/04/2022	11:17:50	531339677823322
19	9.8320	XLON	28/04/2022	11:17:50	531339677823324
382	9.8320	XLON	28/04/2022	11:17:50	531339677823323
179	9.8240	XLON	28/04/2022	11:21:23	531339677823865
300	9.8240	XLON	28/04/2022	11:21:23	531339677823867
303	9.8240	XLON	28/04/2022	11:21:23	531339677823866
316	9.8240	XLON	28/04/2022	11:21:23	531339677823864
1,645	9.8240	XLON	28/04/2022	11:21:23	531339677823847
244	9.8260	XLON	28/04/2022	11:21:23	531339677823869
303	9.8260	XLON	28/04/2022	11:21:23	531339677823868
208	9.8240	XLON	28/04/2022	11:21:33	531339677823882
513	9.8240	XLON	28/04/2022	11:21:33	531339677823881
99	9.8240	XLON	28/04/2022	11:21:38	531339677823895
276	9.8240	XLON	28/04/2022	11:21:38	531339677823891
300	9.8240	XLON	28/04/2022	11:21:38	531339677823893
329	9.8240	XLON	28/04/2022	11:21:38	531339677823894
363	9.8240	XLON	28/04/2022	11:21:38	531339677823892
303	9.8180	XLON	28/04/2022	11:25:53	531339677824305
363	9.8180	XLON	28/04/2022	11:25:53	531339677824306
979	9.8180	XLON	28/04/2022	11:25:53	531339677824307
1,645	9.8160	XLON	28/04/2022	11:26:01	531339677824326
55	9.8240	XLON	28/04/2022	11:28:07	531339677824641
301	9.8240	XLON	28/04/2022	11:28:07	531339677824640
380	9.8240	XLON	28/04/2022	11:28:07	531339677824639
388	9.8240	XLON	28/04/2022	11:28:07	531339677824634
410	9.8240	XLON	28/04/2022	11:28:07	531339677824638
1,257	9.8240	XLON	28/04/2022	11:28:07	531339677824633
196	9.8180	XLON	28/04/2022	11:28:27	531339677824725
1,449	9.8180	XLON	28/04/2022	11:28:27	531339677824726
30	9.8180	XLON	28/04/2022	11:28:47	531339677824772
300	9.8180	XLON	28/04/2022	11:28:47	531339677824771
229	9.8060	XLON	28/04/2022	11:30:06	531339677825078
416	9.8060	XLON	28/04/2022	11:30:06	531339677825080
1,000	9.8060	XLON	28/04/2022	11:30:06	531339677825079
496	9.8060	XLON	28/04/2022	11:32:36	531339677825423
822	9.8060	XLON	28/04/2022	11:32:36	531339677825422
303	9.8000	XLON	28/04/2022	11:35:15	531339677825693
363	9.8000	XLON	28/04/2022	11:35:15	531339677825692
390	9.8000	XLON	28/04/2022	11:35:15	531339677825691
1,645	9.8020	XLON	28/04/2022	11:35:32	531339677825729
300	9.8040	XLON	28/04/2022	11:35:32	531339677825730
303	9.8040	XLON	28/04/2022	11:35:32	531339677825731
521	9.8000	XLON	28/04/2022	11:40:26	531339677826273
1,124	9.8000	XLON	28/04/2022	11:40:26	531339677826274
303	9.8000	XLON	28/04/2022	11:41:09	531339677826408
115	9.8000	XLON	28/04/2022	11:41:11	531339677826412
373	9.8000	XLON	28/04/2022	11:41:11	531339677826413
467	9.8020	XLON	28/04/2022	11:41:20	531339677826434
1,178	9.8020	XLON	28/04/2022	11:41:20	531339677826433
300	9.8020	XLON	28/04/2022	11:42:01	531339677826551
303	9.8020	XLON	28/04/2022	11:42:01	531339677826552
363	9.8020	XLON	28/04/2022	11:42:01	531339677826553
8	9.8020	XLON	28/04/2022	11:42:06	531339677826579
65	9.8020	XLON	28/04/2022	11:42:06	531339677826575
152	9.8020	XLON	28/04/2022	11:42:06	531339677826577
303	9.8020	XLON	28/04/2022	11:42:06	531339677826576
363	9.8020	XLON	28/04/2022	11:42:06	531339677826578
823	9.8000	XLON	28/04/2022	11:42:09	531339677826616
84	9.8040	XLON	28/04/2022	11:42:42	531339677826700
1,354	9.8040	XLON	28/04/2022	11:42:42	531339677826701
158	9.8060	XLON	28/04/2022	11:44:58	531339677826888
252	9.8060	XLON	28/04/2022	11:44:58	531339677826886
257	9.8060	XLON	28/04/2022	11:44:58	531339677826889
964	9.8060	XLON	28/04/2022	11:44:58	531339677826887
303	9.8060	XLON	28/04/2022	11:45:30	531339677826974
363	9.8060	XLON	28/04/2022	11:45:30	531339677826973
141	9.8060	XLON	28/04/2022	11:45:35	531339677826983
347	9.8060	XLON	28/04/2022	11:45:35	531339677826984
488	9.8060	XLON	28/04/2022	11:45:35	531339677826982
29	9.8040	XLON	28/04/2022	11:46:42	531339677827052
303	9.8040	XLON	28/04/2022	11:46:42	531339677827051
300	9.8040	XLON	28/04/2022	11:47:08	531339677827075
303	9.8040	XLON	28/04/2022	11:47:08	531339677827074
303	9.8040	XLON	28/04/2022	11:47:08	531339677827076
363	9.8040	XLON	28/04/2022	11:47:08	531339677827077
410	9.8040	XLON	28/04/2022	11:47:08	531339677827073
194	9.8020	XLON	28/04/2022	11:48:48	531339677827205
274	9.8020	XLON	28/04/2022	11:48:48	531339677827203
334	9.8020	XLON	28/04/2022	11:48:48	531339677827206
752	9.8020	XLON	28/04/2022	11:48:48	531339677827204
1,645	9.8020	XLON	28/04/2022	11:50:26	531339677827386
184	9.8000	XLON	28/04/2022	11:53:09	531339677827720
1,190	9.8000	XLON	28/04/2022	11:53:09	531339677827721
540	9.8040	XLON	28/04/2022	11:54:30	531339677827873
1,092	9.8040	XLON	28/04/2022	11:54:30	531339677827874
73	9.7940	XLON	28/04/2022	11:54:50	531339677827891
647	9.7940	XLON	28/04/2022	11:54:50	531339677827892
214	9.7920	XLON	28/04/2022	11:54:56	531339677827899
1,431	9.7920	XLON	28/04/2022	11:54:56	531339677827900
936	9.8080	XLON	28/04/2022	11:56:27	531339677828130
337	9.8240	XLON	28/04/2022	11:59:31	531339677828477
402	9.8400	XLON	28/04/2022	12:00:11	531339677828547
133	9.8400	XLON	28/04/2022	12:00:16	531339677828562
271	9.8400	XLON	28/04/2022	12:00:16	531339677828564
300	9.8400	XLON	28/04/2022	12:00:16	531339677828561
303	9.8400	XLON	28/04/2022	12:00:16	531339677828563
246	9.8400	XLON	28/04/2022	12:00:24	531339677828574
303	9.8400	XLON	28/04/2022	12:00:24	531339677828573
18	9.8400	XLON	28/04/2022	12:00:39	531339677828603
360	9.8400	XLON	28/04/2022	12:00:39	531339677828602
1,645	9.8400	XLON	28/04/2022	12:01:07	531339677828652
410	9.8340	XLON	28/04/2022	12:01:11	531339677828663
219	9.8380	XLON	28/04/2022	12:01:11	531339677828659
297	9.8380	XLON	28/04/2022	12:01:11	531339677828664
390	9.8380	XLON	28/04/2022	12:01:11	531339677828660
536	9.8220	XLON	28/04/2022	12:01:39	531339677828713
766	9.8220	XLON	28/04/2022	12:01:39	531339677828712
185	9.8180	XLON	28/04/2022	12:03:33	531339677829041
300	9.8180	XLON	28/04/2022	12:03:33	531339677829040
288	9.8240	XLON	28/04/2022	12:03:52	531339677829085
303	9.8240	XLON	28/04/2022	12:03:52	531339677829084
352	9.8240	XLON	28/04/2022	12:03:52	531339677829082
363	9.8240	XLON	28/04/2022	12:03:52	531339677829083
1,119	9.8200	XLON	28/04/2022	12:05:52	531339677829260
286	9.8200	XLON	28/04/2022	12:06:31	531339677829303
300	9.8200	XLON	28/04/2022	12:06:31	531339677829302
36	9.8200	XLON	28/04/2022	12:06:36	531339677829313
122	9.8200	XLON	28/04/2022	12:06:36	531339677829311
286	9.8200	XLON	28/04/2022	12:06:36	531339677829312
563	9.8200	XLON	28/04/2022	12:06:36	531339677829310
586	9.8200	XLON	28/04/2022	12:06:36	531339677829309
504	9.8180	XLON	28/04/2022	12:08:06	531339677829630
240	9.8200	XLON	28/04/2022	12:08:06	531339677829627
495	9.8200	XLON	28/04/2022	12:08:06	531339677829626
1,645	9.8340	XLON	28/04/2022	12:11:10	531339677830045
1,513	9.8460	XLON	28/04/2022	12:12:16	531339677830115
137	9.8500	XLON	28/04/2022	12:12:50	531339677830183
300	9.8500	XLON	28/04/2022	12:12:50	531339677830181
410	9.8500	XLON	28/04/2022	12:12:50	531339677830182
678	9.8520	XLON	28/04/2022	12:14:57	531339677830399
967	9.8520	XLON	28/04/2022	12:14:57	531339677830400
353	9.8540	XLON	28/04/2022	12:15:02	531339677830407
1,645	9.8680	XLON	28/04/2022	12:16:24	531339677830557
436	9.8660	XLON	28/04/2022	12:16:30	531339677830572
100	9.8620	XLON	28/04/2022	12:17:22	531339677830661
225	9.8620	XLON	28/04/2022	12:17:22	531339677830662
332	9.8620	XLON	28/04/2022	12:17:22	531339677830660
30	9.8680	XLON	28/04/2022	12:18:55	531339677830821
303	9.8680	XLON	28/04/2022	12:18:55	531339677830823
363	9.8680	XLON	28/04/2022	12:18:55	531339677830822
157	9.8620	XLON	28/04/2022	12:18:57	531339677830827
837	9.8620	XLON	28/04/2022	12:18:57	531339677830828
1,645	9.8640	XLON	28/04/2022	12:18:57	531339677830826
1,246	9.8640	XLON	28/04/2022	12:20:09	531339677830929
269	9.8680	XLON	28/04/2022	12:22:11	531339677831149
300	9.8680	XLON	28/04/2022	12:22:11	531339677831146
440	9.8680	XLON	28/04/2022	12:22:11	531339677831147
629	9.8680	XLON	28/04/2022	12:22:11	531339677831148
19	9.8600	XLON	28/04/2022	12:23:21	531339677831285
24	9.8600	XLON	28/04/2022	12:23:21	531339677831282
165	9.8600	XLON	28/04/2022	12:23:21	531339677831283
363	9.8600	XLON	28/04/2022	12:23:21	531339677831284
203	9.8600	XLON	28/04/2022	12:23:33	531339677831303
222	9.8600	XLON	28/04/2022	12:23:33	531339677831304
356	9.8620	XLON	28/04/2022	12:24:01	531339677831376
150	9.8640	XLON	28/04/2022	12:26:52	531339677831697
363	9.8640	XLON	28/04/2022	12:26:52	531339677831698
1,645	9.8600	XLON	28/04/2022	12:26:53	531339677831702
255	9.8580	XLON	28/04/2022	12:27:47	531339677831834
395	9.8580	XLON	28/04/2022	12:27:47	531339677831838
867	9.8580	XLON	28/04/2022	12:27:47	531339677831831
254	9.8560	XLON	28/04/2022	12:27:52	531339677831860
300	9.8560	XLON	28/04/2022	12:27:52	531339677831859
664	9.8560	XLON	28/04/2022	12:27:52	531339677831861
359	9.8620	XLON	28/04/2022	12:28:19	531339677831950
1,401	9.8460	XLON	28/04/2022	12:29:09	531339677832060
54	9.8400	XLON	28/04/2022	12:31:26	531339677832411
630	9.8400	XLON	28/04/2022	12:31:26	531339677832412
880	9.8400	XLON	28/04/2022	12:31:26	531339677832410
407	9.8360	XLON	28/04/2022	12:31:56	531339677832490
100	9.8380	XLON	28/04/2022	12:32:01	531339677832504
333	9.8380	XLON	28/04/2022	12:32:01	531339677832506
355	9.8380	XLON	28/04/2022	12:32:01	531339677832505
1,000	9.8380	XLON	28/04/2022	12:32:01	531339677832503
1,000	9.8340	XLON	28/04/2022	12:33:09	531339677832638
225	9.8420	XLON	28/04/2022	12:33:16	531339677832676
1,000	9.8320	XLON	28/04/2022	12:34:16	531339677832790
645	9.8320	XLON	28/04/2022	12:34:18	531339677832791
898	9.8400	XLON	28/04/2022	12:36:22	531339677832977
246	9.8500	XLON	28/04/2022	12:37:36	531339677833117
345	9.8500	XLON	28/04/2022	12:37:36	531339677833118
441	9.8460	XLON	28/04/2022	12:38:08	531339677833204
52	9.8480	XLON	28/04/2022	12:38:08	531339677833207
290	9.8480	XLON	28/04/2022	12:38:08	531339677833205
862	9.8480	XLON	28/04/2022	12:38:08	531339677833206
330	9.8420	XLON	28/04/2022	12:38:13	531339677833214
1,491	9.8460	XLON	28/04/2022	12:38:50	531339677833282
16	9.8520	XLON	28/04/2022	12:40:52	531339677833454
335	9.8520	XLON	28/04/2022	12:40:52	531339677833453
53	9.8520	XLON	28/04/2022	12:41:03	531339677833464
331	9.8520	XLON	28/04/2022	12:41:03	531339677833465
355	9.8520	XLON	28/04/2022	12:41:08	531339677833498
43	9.8520	XLON	28/04/2022	12:41:13	531339677833512
190	9.8520	XLON	28/04/2022	12:41:13	531339677833510
363	9.8520	XLON	28/04/2022	12:41:13	531339677833511
186	9.8520	XLON	28/04/2022	12:41:44	531339677833552
202	9.8520	XLON	28/04/2022	12:41:44	531339677833549
355	9.8520	XLON	28/04/2022	12:41:44	531339677833550
363	9.8520	XLON	28/04/2022	12:41:44	531339677833551
334	9.8480	XLON	28/04/2022	12:41:48	531339677833557
1,645	9.8480	XLON	28/04/2022	12:42:40	531339677833664
165	9.8380	XLON	28/04/2022	12:43:48	531339677833834
480	9.8380	XLON	28/04/2022	12:43:48	531339677833832
1,000	9.8380	XLON	28/04/2022	12:43:48	531339677833833
452	9.8360	XLON	28/04/2022	12:43:53	531339677833839
1,228	9.8380	XLON	28/04/2022	12:44:57	531339677833967
417	9.8380	XLON	28/04/2022	12:45:02	531339677833985
1,182	9.8520	XLON	28/04/2022	12:48:03	531339677834365
243	9.8500	XLON	28/04/2022	12:48:08	531339677834379
1,402	9.8500	XLON	28/04/2022	12:48:08	531339677834380
172	9.8480	XLON	28/04/2022	12:49:07	531339677834616
194	9.8480	XLON	28/04/2022	12:49:07	531339677834618
266	9.8480	XLON	28/04/2022	12:49:07	531339677834617
542	9.8480	XLON	28/04/2022	12:49:07	531339677834615
169	9.8480	XLON	28/04/2022	12:49:12	531339677834625
266	9.8480	XLON	28/04/2022	12:49:12	531339677834626
3	9.8480	XLON	28/04/2022	12:49:30	531339677834656
341	9.8480	XLON	28/04/2022	12:49:30	531339677834657
235	9.8440	XLON	28/04/2022	12:50:35	531339677834769
300	9.8440	XLON	28/04/2022	12:50:35	531339677834768
359	9.8440	XLON	28/04/2022	12:50:35	531339677834767
201	9.8440	XLON	28/04/2022	12:50:40	531339677834779
300	9.8440	XLON	28/04/2022	12:50:40	531339677834778
274	9.8360	XLON	28/04/2022	12:52:14	531339677835009
340	9.8360	XLON	28/04/2022	12:52:14	531339677835008
189	9.8380	XLON	28/04/2022	12:56:15	531339677835493
516	9.8360	XLON	28/04/2022	12:57:05	531339677835566
1,129	9.8360	XLON	28/04/2022	12:57:05	531339677835565
789	9.8320	XLON	28/04/2022	12:57:39	531339677835665
856	9.8320	XLON	28/04/2022	12:57:39	531339677835664
91	9.8400	XLON	28/04/2022	13:00:35	531339677835932
244	9.8400	XLON	28/04/2022	13:00:35	531339677835933
92	9.8460	XLON	28/04/2022	13:02:42	531339677836188
266	9.8460	XLON	28/04/2022	13:02:42	531339677836190
363	9.8460	XLON	28/04/2022	13:02:42	531339677836189
266	9.8460	XLON	28/04/2022	13:02:47	531339677836198
269	9.8460	XLON	28/04/2022	13:02:47	531339677836197
308	9.8460	XLON	28/04/2022	13:02:47	531339677836199
266	9.8460	XLON	28/04/2022	13:02:52	531339677836205
302	9.8460	XLON	28/04/2022	13:02:52	531339677836206
313	9.8460	XLON	28/04/2022	13:02:52	531339677836204
265	9.8460	XLON	28/04/2022	13:02:57	531339677836219
266	9.8460	XLON	28/04/2022	13:02:57	531339677836220
229	9.8460	XLON	28/04/2022	13:03:02	531339677836223
266	9.8460	XLON	28/04/2022	13:03:02	531339677836224
4,933	9.8440	XLON	28/04/2022	13:03:11	531339677836242
165	9.8440	XLON	28/04/2022	13:03:40	531339677836319
106	9.8420	XLON	28/04/2022	13:03:46	531339677836352
300	9.8420	XLON	28/04/2022	13:03:46	531339677836351
440	9.8320	XLON	28/04/2022	13:06:11	531339677836580
208	9.8380	XLON	28/04/2022	13:06:51	531339677836637
971	9.8380	XLON	28/04/2022	13:06:51	531339677836636
78	9.8360	XLON	28/04/2022	13:07:55	531339677836799
718	9.8360	XLON	28/04/2022	13:07:55	531339677836798
849	9.8360	XLON	28/04/2022	13:07:55	531339677836800
63	9.8360	XLON	28/04/2022	13:08:00	531339677836807
147	9.8360	XLON	28/04/2022	13:08:00	531339677836809
264	9.8360	XLON	28/04/2022	13:08:00	531339677836810
424	9.8360	XLON	28/04/2022	13:08:00	531339677836808
849	9.8360	XLON	28/04/2022	13:08:00	531339677836806
1,225	9.8420	XLON	28/04/2022	13:10:08	531339677837048
1,323	9.8440	XLON	28/04/2022	13:10:08	531339677837052
541	9.8480	XLON	28/04/2022	13:11:04	531339677837249
1,645	9.8360	XLON	28/04/2022	13:11:59	531339677837342
27	9.8360	XLON	28/04/2022	13:13:47	531339677837638
72	9.8360	XLON	28/04/2022	13:13:47	531339677837639
45	9.8360	XLON	28/04/2022	13:13:59	531339677837658
404	9.8380	XLON	28/04/2022	13:13:59	531339677837662
77	9.8400	XLON	28/04/2022	13:13:59	531339677837663
300	9.8360	XLON	28/04/2022	13:14:04	531339677837668
481	9.8360	XLON	28/04/2022	13:14:04	531339677837669
497	9.8360	XLON	28/04/2022	13:14:04	531339677837670
53	9.8280	XLON	28/04/2022	13:15:13	531339677837823
186	9.8300	XLON	28/04/2022	13:17:17	531339677838040
252	9.8300	XLON	28/04/2022	13:17:17	531339677838042
300	9.8300	XLON	28/04/2022	13:17:17	531339677838043
332	9.8300	XLON	28/04/2022	13:17:17	531339677838041
739	9.8300	XLON	28/04/2022	13:17:22	531339677838051
121	9.8300	XLON	28/04/2022	13:17:35	531339677838073
262	9.8300	XLON	28/04/2022	13:17:35	531339677838071
582	9.8300	XLON	28/04/2022	13:17:35	531339677838072
292	9.8320	XLON	28/04/2022	13:18:20	531339677838141
487	9.8320	XLON	28/04/2022	13:18:20	531339677838143
854	9.8320	XLON	28/04/2022	13:18:20	531339677838142
45	9.8240	XLON	28/04/2022	13:19:13	531339677838275
363	9.8240	XLON	28/04/2022	13:19:13	531339677838274
377	9.8240	XLON	28/04/2022	13:19:13	531339677838273
461	9.8240	XLON	28/04/2022	13:19:13	531339677838272
393	9.8200	XLON	28/04/2022	13:19:15	531339677838282
224	9.8180	XLON	28/04/2022	13:20:48	531339677838447
332	9.8180	XLON	28/04/2022	13:20:48	531339677838449
363	9.8180	XLON	28/04/2022	13:20:48	531339677838448
719	9.8140	XLON	28/04/2022	13:20:59	531339677838459
300	9.8160	XLON	28/04/2022	13:20:59	531339677838465
332	9.8160	XLON	28/04/2022	13:20:59	531339677838464
451	9.8160	XLON	28/04/2022	13:22:16	531339677838688
1,000	9.8160	XLON	28/04/2022	13:22:16	531339677838687
1,645	9.8040	XLON	28/04/2022	13:23:17	531339677838912
84	9.8000	XLON	28/04/2022	13:24:54	531339677839173
101	9.8000	XLON	28/04/2022	13:24:54	531339677839172
237	9.8000	XLON	28/04/2022	13:24:54	531339677839174
347	9.8000	XLON	28/04/2022	13:24:54	531339677839171
741	9.8000	XLON	28/04/2022	13:24:54	531339677839175
152	9.8000	XLON	28/04/2022	13:26:12	531339677839373
1,493	9.8000	XLON	28/04/2022	13:26:12	531339677839374
66	9.8280	XLON	28/04/2022	13:27:35	531339677839527
165	9.8280	XLON	28/04/2022	13:27:35	531339677839526
300	9.8280	XLON	28/04/2022	13:27:35	531339677839525
211	9.8280	XLON	28/04/2022	13:27:42	531339677839542
300	9.8320	XLON	28/04/2022	13:29:11	531339677839687
1,345	9.8320	XLON	28/04/2022	13:29:11	531339677839688
195	9.8340	XLON	28/04/2022	13:29:14	531339677839694
277	9.8340	XLON	28/04/2022	13:29:14	531339677839693
42	9.8260	XLON	28/04/2022	13:29:24	531339677839714
450	9.8260	XLON	28/04/2022	13:29:24	531339677839713
500	9.8220	XLON	28/04/2022	13:30:05	531339677839804
769	9.8180	XLON	28/04/2022	13:30:21	531339677839879
649	9.8120	XLON	28/04/2022	13:31:05	531339677840082
985	9.8140	XLON	28/04/2022	13:31:41	531339677840151
165	9.8140	XLON	28/04/2022	13:32:02	531339677840189
165	9.8140	XLON	28/04/2022	13:32:02	531339677840190
315	9.8140	XLON	28/04/2022	13:32:02	531339677840188
170	9.8140	XLON	28/04/2022	13:32:07	531339677840205
248	9.8140	XLON	28/04/2022	13:32:07	531339677840204
330	9.8140	XLON	28/04/2022	13:32:07	531339677840206
72	9.8140	XLON	28/04/2022	13:32:12	531339677840224
141	9.8140	XLON	28/04/2022	13:32:12	531339677840221
141	9.8140	XLON	28/04/2022	13:32:12	531339677840222
363	9.8140	XLON	28/04/2022	13:32:12	531339677840223
300	9.8140	XLON	28/04/2022	13:34:51	531339677840560
329	9.8140	XLON	28/04/2022	13:34:51	531339677840561
269	9.8180	XLON	28/04/2022	13:35:08	531339677840645
1,645	9.8280	XLON	28/04/2022	13:36:07	531339677840733
1,645	9.8260	XLON	28/04/2022	13:36:09	531339677840739
1,151	9.8260	XLON	28/04/2022	13:36:38	531339677840828
310	9.8280	XLON	28/04/2022	13:36:38	531339677840822
81	9.8300	XLON	28/04/2022	13:36:38	531339677840824
185	9.8300	XLON	28/04/2022	13:36:38	531339677840827
300	9.8300	XLON	28/04/2022	13:36:38	531339677840823
311	9.8300	XLON	28/04/2022	13:36:38	531339677840825
332	9.8300	XLON	28/04/2022	13:36:38	531339677840826
300	9.8240	XLON	28/04/2022	13:38:14	531339677841010
554	9.8240	XLON	28/04/2022	13:38:14	531339677841011
332	9.8260	XLON	28/04/2022	13:38:14	531339677841012
10	9.8280	XLON	28/04/2022	13:38:14	531339677841015
122	9.8280	XLON	28/04/2022	13:38:14	531339677841014
327	9.8280	XLON	28/04/2022	13:38:14	531339677841013
594	9.8240	XLON	28/04/2022	13:38:19	531339677841019
300	9.8220	XLON	28/04/2022	13:38:39	531339677841122
416	9.8220	XLON	28/04/2022	13:38:39	531339677841123
327	9.8180	XLON	28/04/2022	13:39:51	531339677841321
914	9.8180	XLON	28/04/2022	13:39:51	531339677841320
300	9.8200	XLON	28/04/2022	13:39:51	531339677841322
329	9.8220	XLON	28/04/2022	13:40:24	531339677841413
363	9.8220	XLON	28/04/2022	13:40:24	531339677841414
279	9.8220	XLON	28/04/2022	13:40:32	531339677841421
332	9.8220	XLON	28/04/2022	13:40:32	531339677841422
363	9.8220	XLON	28/04/2022	13:40:32	531339677841423
165	9.8320	XLON	28/04/2022	13:41:39	531339677841652
192	9.8320	XLON	28/04/2022	13:41:39	531339677841653
291	9.8300	XLON	28/04/2022	13:41:44	531339677841673
373	9.8300	XLON	28/04/2022	13:41:44	531339677841672
97	9.8300	XLON	28/04/2022	13:41:49	531339677841727
220	9.8300	XLON	28/04/2022	13:41:49	531339677841725
332	9.8300	XLON	28/04/2022	13:41:49	531339677841726
100	9.8300	XLON	28/04/2022	13:42:41	531339677841796
236	9.8300	XLON	28/04/2022	13:42:41	531339677841795
332	9.8300	XLON	28/04/2022	13:42:41	531339677841798
363	9.8300	XLON	28/04/2022	13:42:41	531339677841797
165	9.8300	XLON	28/04/2022	13:43:42	531339677841902
208	9.8300	XLON	28/04/2022	13:43:42	531339677841903
270	9.8300	XLON	28/04/2022	13:43:42	531339677841904
137	9.8280	XLON	28/04/2022	13:43:48	531339677841917
563	9.8280	XLON	28/04/2022	13:43:48	531339677841915
945	9.8280	XLON	28/04/2022	13:43:48	531339677841916
1,241	9.8280	XLON	28/04/2022	13:45:41	531339677842098
1,645	9.8220	XLON	28/04/2022	13:45:51	531339677842118
657	9.8220	XLON	28/04/2022	13:45:53	531339677842122
8	9.8300	XLON	28/04/2022	13:47:57	531339677842301
189	9.8300	XLON	28/04/2022	13:47:57	531339677842297
249	9.8300	XLON	28/04/2022	13:47:57	531339677842296
301	9.8300	XLON	28/04/2022	13:47:57	531339677842300
332	9.8300	XLON	28/04/2022	13:47:57	531339677842298
363	9.8300	XLON	28/04/2022	13:47:57	531339677842299
1,187	9.8400	XLON	28/04/2022	13:49:26	531339677842434
393	9.8400	XLON	28/04/2022	13:49:54	531339677842470
165	9.8400	XLON	28/04/2022	13:49:59	531339677842472
285	9.8400	XLON	28/04/2022	13:49:59	531339677842473
384	9.8400	XLON	28/04/2022	13:49:59	531339677842471
60	9.8400	XLON	28/04/2022	13:50:04	531339677842480
146	9.8400	XLON	28/04/2022	13:50:04	531339677842481
305	9.8400	XLON	28/04/2022	13:50:04	531339677842482
56	9.8400	XLON	28/04/2022	13:50:41	531339677842573
141	9.8400	XLON	28/04/2022	13:50:41	531339677842575
283	9.8400	XLON	28/04/2022	13:50:41	531339677842574
337	9.8400	XLON	28/04/2022	13:50:41	531339677842576
15	9.8400	XLON	28/04/2022	13:50:46	531339677842592
171	9.8400	XLON	28/04/2022	13:50:46	531339677842594
229	9.8400	XLON	28/04/2022	13:50:46	531339677842593
332	9.8380	XLON	28/04/2022	13:51:00	531339677842657
137	9.8360	XLON	28/04/2022	13:51:49	531339677842806
181	9.8360	XLON	28/04/2022	13:51:49	531339677842803
254	9.8360	XLON	28/04/2022	13:51:49	531339677842805
411	9.8360	XLON	28/04/2022	13:51:49	531339677842804
279	9.8360	XLON	28/04/2022	13:53:17	531339677843097
374	9.8360	XLON	28/04/2022	13:53:17	531339677843098
300	9.8380	XLON	28/04/2022	13:53:17	531339677843093
332	9.8380	XLON	28/04/2022	13:53:17	531339677843094
1,013	9.8380	XLON	28/04/2022	13:53:17	531339677843095
351	9.8340	XLON	28/04/2022	13:54:06	531339677843189
100	9.8340	XLON	28/04/2022	13:54:11	531339677843201
348	9.8340	XLON	28/04/2022	13:54:11	531339677843198
375	9.8340	XLON	28/04/2022	13:54:11	531339677843200
561	9.8340	XLON	28/04/2022	13:54:11	531339677843199
100	9.8340	XLON	28/04/2022	13:55:15	531339677843333
192	9.8340	XLON	28/04/2022	13:55:15	531339677843334
286	9.8340	XLON	28/04/2022	13:55:15	531339677843332
332	9.8340	XLON	28/04/2022	13:55:15	531339677843335
363	9.8340	XLON	28/04/2022	13:55:15	531339677843336
101	9.8340	XLON	28/04/2022	13:55:20	531339677843343
158	9.8340	XLON	28/04/2022	13:55:20	531339677843345
363	9.8340	XLON	28/04/2022	13:55:20	531339677843344
122	9.8300	XLON	28/04/2022	13:58:25	531339677843807
1,645	9.8280	XLON	28/04/2022	13:58:30	531339677843817
202	9.8300	XLON	28/04/2022	13:58:30	531339677843813
215	9.8300	XLON	28/04/2022	13:58:30	531339677843812
707	9.8300	XLON	28/04/2022	13:58:33	531339677843855
39	9.8320	XLON	28/04/2022	13:58:33	531339677843849
1,606	9.8320	XLON	28/04/2022	13:58:33	531339677843850
300	9.8260	XLON	28/04/2022	13:59:08	531339677843929
1,398	9.8260	XLON	28/04/2022	14:00:00	531339677844017
123	9.8280	XLON	28/04/2022	14:01:47	531339677844266
430	9.8280	XLON	28/04/2022	14:01:47	531339677844267
1,645	9.8280	XLON	28/04/2022	14:01:47	531339677844259
229	9.8320	XLON	28/04/2022	14:02:31	531339677844376
1,416	9.8320	XLON	28/04/2022	14:02:31	531339677844377
410	9.8300	XLON	28/04/2022	14:03:09	531339677844459
1,070	9.8300	XLON	28/04/2022	14:03:09	531339677844451
175	9.8240	XLON	28/04/2022	14:03:55	531339677844540
374	9.8240	XLON	28/04/2022	14:04:10	531339677844579
1,645	9.8320	XLON	28/04/2022	14:04:47	531339677844710
362	9.8280	XLON	28/04/2022	14:04:49	531339677844711
300	9.8300	XLON	28/04/2022	14:05:14	531339677844789
18	9.8280	XLON	28/04/2022	14:05:21	531339677844800
332	9.8280	XLON	28/04/2022	14:05:21	531339677844799
1,645	9.8280	XLON	28/04/2022	14:05:21	531339677844797
179	9.8300	XLON	28/04/2022	14:06:58	531339677845027
1,142	9.8300	XLON	28/04/2022	14:06:58	531339677845028
100	9.8300	XLON	28/04/2022	14:07:15	531339677845056
1,645	9.8340	XLON	28/04/2022	14:08:42	531339677845308
1,362	9.8340	XLON	28/04/2022	14:08:43	531339677845310
132	9.8380	XLON	28/04/2022	14:09:01	531339677845334
165	9.8380	XLON	28/04/2022	14:09:01	531339677845333
168	9.8380	XLON	28/04/2022	14:09:01	531339677845332
123	9.8380	XLON	28/04/2022	14:09:11	531339677845356
300	9.8380	XLON	28/04/2022	14:09:11	531339677845352
300	9.8380	XLON	28/04/2022	14:09:11	531339677845355
332	9.8380	XLON	28/04/2022	14:09:11	531339677845353
363	9.8380	XLON	28/04/2022	14:09:11	531339677845354
100	9.8340	XLON	28/04/2022	14:10:05	531339677845446
282	9.8340	XLON	28/04/2022	14:10:05	531339677845447
363	9.8340	XLON	28/04/2022	14:10:05	531339677845448
758	9.8340	XLON	28/04/2022	14:10:05	531339677845445
342	9.8360	XLON	28/04/2022	14:10:37	531339677845504
61	9.8380	XLON	28/04/2022	14:10:37	531339677845505
1,645	9.8400	XLON	28/04/2022	14:10:58	531339677845555
123	9.8340	XLON	28/04/2022	14:12:01	531339677845645
123	9.8340	XLON	28/04/2022	14:12:01	531339677845646
202	9.8340	XLON	28/04/2022	14:12:01	531339677845647
1,645	9.8400	XLON	28/04/2022	14:14:52	531339677846187
1,645	9.8400	XLON	28/04/2022	14:14:53	531339677846212
859	9.8400	XLON	28/04/2022	14:15:16	531339677846271
1,645	9.8440	XLON	28/04/2022	14:15:16	531339677846254
1,638	9.8400	XLON	28/04/2022	14:16:21	531339677846469
1,645	9.8400	XLON	28/04/2022	14:16:40	531339677846553
345	9.8380	XLON	28/04/2022	14:16:57	531339677846601
100	9.8420	XLON	28/04/2022	14:18:12	531339677846750
365	9.8400	XLON	28/04/2022	14:19:17	531339677846847
28	9.8400	XLON	28/04/2022	14:19:22	531339677846871
100	9.8400	XLON	28/04/2022	14:19:22	531339677846869
211	9.8400	XLON	28/04/2022	14:19:22	531339677846868
251	9.8400	XLON	28/04/2022	14:19:22	531339677846870
304	9.8380	XLON	28/04/2022	14:19:51	531339677846975
1,341	9.8380	XLON	28/04/2022	14:19:51	531339677846976
940	9.8600	XLON	28/04/2022	14:22:43	531339677847372
1,645	9.8600	XLON	28/04/2022	14:22:43	531339677847371
369	9.8600	XLON	28/04/2022	14:22:48	531339677847379
160	9.8540	XLON	28/04/2022	14:22:52	531339677847404
1,485	9.8540	XLON	28/04/2022	14:22:52	531339677847403
340	9.8580	XLON	28/04/2022	14:23:06	531339677847439
391	9.8740	XLON	28/04/2022	14:23:49	531339677847551
1,645	9.8780	XLON	28/04/2022	14:24:19	531339677847607
313	9.8780	XLON	28/04/2022	14:24:24	531339677847630
410	9.8780	XLON	28/04/2022	14:24:24	531339677847629
348	9.8720	XLON	28/04/2022	14:24:29	531339677847646
413	9.8740	XLON	28/04/2022	14:25:04	531339677847679
1,645	9.8820	XLON	28/04/2022	14:25:26	531339677847744
1,645	9.8780	XLON	28/04/2022	14:25:28	531339677847749
337	9.8780	XLON	28/04/2022	14:25:51	531339677847784
414	9.8780	XLON	28/04/2022	14:26:32	531339677847886
410	9.8760	XLON	28/04/2022	14:26:57	531339677847916
887	9.8760	XLON	28/04/2022	14:26:57	531339677847911
303	9.8780	XLON	28/04/2022	14:27:25	531339677848015
410	9.8780	XLON	28/04/2022	14:27:25	531339677848014
59	9.8760	XLON	28/04/2022	14:28:01	531339677848075
479	9.8760	XLON	28/04/2022	14:28:01	531339677848074
115	9.8720	XLON	28/04/2022	14:28:40	531339677848178
330	9.8720	XLON	28/04/2022	14:28:42	531339677848190
1,185	9.8720	XLON	28/04/2022	14:28:42	531339677848191
1,630	9.8700	XLON	28/04/2022	14:29:40	531339677848413
1,645	9.8660	XLON	28/04/2022	14:29:58	531339677848510
1,645	9.8620	XLON	28/04/2022	14:30:23	531339677848846
1,645	9.8660	XLON	28/04/2022	14:30:45	531339677848980
383	9.8840	XLON	28/04/2022	14:31:05	531339677849196
203	9.8760	XLON	28/04/2022	14:31:23	531339677849358
71	9.8760	XLON	28/04/2022	14:31:28	531339677849391
123	9.8760	XLON	28/04/2022	14:31:28	531339677849392
255	9.8760	XLON	28/04/2022	14:31:28	531339677849394
333	9.8760	XLON	28/04/2022	14:31:28	531339677849393
45	9.8720	XLON	28/04/2022	14:31:33	531339677849439
123	9.8720	XLON	28/04/2022	14:31:33	531339677849437
363	9.8720	XLON	28/04/2022	14:31:33	531339677849438
33	9.8740	XLON	28/04/2022	14:31:40	531339677849586
360	9.8740	XLON	28/04/2022	14:31:40	531339677849585
1,006	9.8760	XLON	28/04/2022	14:31:53	531339677849694
6	9.8680	XLON	28/04/2022	14:32:16	531339677849851
300	9.8680	XLON	28/04/2022	14:32:16	531339677849846
300	9.8680	XLON	28/04/2022	14:32:16	531339677849849
332	9.8680	XLON	28/04/2022	14:32:16	531339677849848
363	9.8680	XLON	28/04/2022	14:32:16	531339677849847
653	9.8680	XLON	28/04/2022	14:32:16	531339677849850
300	9.8680	XLON	28/04/2022	14:32:32	531339677849944
194	9.8660	XLON	28/04/2022	14:32:42	531339677850061
863	9.8660	XLON	28/04/2022	14:32:42	531339677850062
344	9.8580	XLON	28/04/2022	14:32:50	531339677850131
1,301	9.8580	XLON	28/04/2022	14:32:50	531339677850130
39	9.8580	XLON	28/04/2022	14:33:01	531339677850203
300	9.8580	XLON	28/04/2022	14:33:01	531339677850202
97	9.8580	XLON	28/04/2022	14:33:14	531339677850276
1,402	9.8580	XLON	28/04/2022	14:33:14	531339677850275
255	9.8540	XLON	28/04/2022	14:33:44	531339677850409
300	9.8540	XLON	28/04/2022	14:33:44	531339677850408
332	9.8540	XLON	28/04/2022	14:33:44	531339677850406
363	9.8540	XLON	28/04/2022	14:33:44	531339677850407
108	9.8540	XLON	28/04/2022	14:34:05	531339677850500
332	9.8540	XLON	28/04/2022	14:34:05	531339677850499
300	9.8540	XLON	28/04/2022	14:34:15	531339677850541
332	9.8540	XLON	28/04/2022	14:34:15	531339677850542
1,645	9.8540	XLON	28/04/2022	14:34:46	531339677850665
282	9.8520	XLON	28/04/2022	14:34:53	531339677850739
287	9.8520	XLON	28/04/2022	14:34:53	531339677850740
332	9.8520	XLON	28/04/2022	14:34:53	531339677850738
334	9.8520	XLON	28/04/2022	14:34:53	531339677850737
410	9.8520	XLON	28/04/2022	14:34:53	531339677850736
760	9.8520	XLON	28/04/2022	14:34:53	531339677850734
40	9.8520	XLON	28/04/2022	14:35:01	531339677850801
300	9.8520	XLON	28/04/2022	14:35:01	531339677850800
358	9.8660	XLON	28/04/2022	14:36:09	531339677851189
166	9.8700	XLON	28/04/2022	14:36:19	531339677851252
410	9.8700	XLON	28/04/2022	14:36:19	531339677851251
1,645	9.8720	XLON	28/04/2022	14:36:19	531339677851248
100	9.8720	XLON	28/04/2022	14:36:24	531339677851269
115	9.8720	XLON	28/04/2022	14:36:24	531339677851271
363	9.8720	XLON	28/04/2022	14:36:24	531339677851270
113	9.8680	XLON	28/04/2022	14:36:27	531339677851273
3	9.8680	XLON	28/04/2022	14:36:29	531339677851278
250	9.8680	XLON	28/04/2022	14:36:29	531339677851277
1,046	9.8740	XLON	28/04/2022	14:36:43	531339677851337
74	9.8780	XLON	28/04/2022	14:37:05	531339677851448
343	9.8780	XLON	28/04/2022	14:37:05	531339677851449
410	9.8820	XLON	28/04/2022	14:37:16	531339677851503
242	9.8780	XLON	28/04/2022	14:37:21	531339677851531
300	9.8820	XLON	28/04/2022	14:37:29	531339677851564
125	9.8820	XLON	28/04/2022	14:37:48	531339677851703
233	9.8820	XLON	28/04/2022	14:37:48	531339677851704
147	9.8840	XLON	28/04/2022	14:38:01	531339677851760
332	9.8840	XLON	28/04/2022	14:38:01	531339677851762
363	9.8840	XLON	28/04/2022	14:38:01	531339677851761
300	9.8820	XLON	28/04/2022	14:38:06	531339677851794
314	9.8820	XLON	28/04/2022	14:38:06	531339677851795
363	9.8820	XLON	28/04/2022	14:38:06	531339677851793
430	9.8820	XLON	28/04/2022	14:38:06	531339677851792
45	9.8880	XLON	28/04/2022	14:39:01	531339677852045
94	9.8880	XLON	28/04/2022	14:39:01	531339677852036
361	9.8880	XLON	28/04/2022	14:39:01	531339677852037
363	9.8880	XLON	28/04/2022	14:39:01	531339677852043
520	9.8880	XLON	28/04/2022	14:39:01	531339677852035
614	9.8880	XLON	28/04/2022	14:39:01	531339677852042
623	9.8880	XLON	28/04/2022	14:39:01	531339677852044
1,633	9.8920	XLON	28/04/2022	14:39:20	531339677852179
114	9.8940	XLON	28/04/2022	14:39:43	531339677852315
1,519	9.8920	XLON	28/04/2022	14:39:51	531339677852359
1,645	9.8860	XLON	28/04/2022	14:40:06	531339677852435
263	9.8860	XLON	28/04/2022	14:40:46	531339677852648
300	9.8860	XLON	28/04/2022	14:40:46	531339677852645
322	9.8860	XLON	28/04/2022	14:40:46	531339677852647
332	9.8860	XLON	28/04/2022	14:40:46	531339677852646
58	9.8840	XLON	28/04/2022	14:40:51	531339677852659
123	9.8840	XLON	28/04/2022	14:40:51	531339677852657
157	9.8840	XLON	28/04/2022	14:40:51	531339677852660
300	9.8840	XLON	28/04/2022	14:40:51	531339677852658
300	9.8820	XLON	28/04/2022	14:41:21	531339677852795
339	9.8820	XLON	28/04/2022	14:41:21	531339677852796
30	9.8900	XLON	28/04/2022	14:41:41	531339677852871
86	9.8900	XLON	28/04/2022	14:41:41	531339677852870
689	9.8900	XLON	28/04/2022	14:41:41	531339677852872
263	9.9040	XLON	28/04/2022	14:42:16	531339677853046
332	9.9040	XLON	28/04/2022	14:42:16	531339677853045
100	9.9040	XLON	28/04/2022	14:42:21	531339677853053
276	9.9040	XLON	28/04/2022	14:42:21	531339677853054
100	9.9040	XLON	28/04/2022	14:42:26	531339677853066
353	9.9040	XLON	28/04/2022	14:42:26	531339677853067
417	9.9040	XLON	28/04/2022	14:42:26	531339677853065
67	9.9040	XLON	28/04/2022	14:42:39	531339677853130
100	9.9040	XLON	28/04/2022	14:42:39	531339677853129
241	9.9040	XLON	28/04/2022	14:42:39	531339677853132
363	9.9040	XLON	28/04/2022	14:42:39	531339677853131
237	9.9040	XLON	28/04/2022	14:42:45	531339677853169
328	9.9040	XLON	28/04/2022	14:42:45	531339677853170
78	9.9000	XLON	28/04/2022	14:42:50	531339677853208
332	9.9000	XLON	28/04/2022	14:42:50	531339677853207
1,338	9.8940	XLON	28/04/2022	14:42:59	531339677853305
1,645	9.8900	XLON	28/04/2022	14:43:32	531339677853526
270	9.8740	XLON	28/04/2022	14:44:38	531339677853835
1,631	9.8740	XLON	28/04/2022	14:44:38	531339677853833
1,569	9.8740	XLON	28/04/2022	14:44:49	531339677853915
43	9.8800	XLON	28/04/2022	14:45:29	531339677854182
1,415	9.8800	XLON	28/04/2022	14:45:29	531339677854181
1,645	9.8800	XLON	28/04/2022	14:45:50	531339677854249
101	9.8780	XLON	28/04/2022	14:46:30	531339677854451
90	9.8800	XLON	28/04/2022	14:46:45	531339677854545
286	9.8800	XLON	28/04/2022	14:46:56	531339677854575
332	9.8800	XLON	28/04/2022	14:46:56	531339677854574
363	9.8800	XLON	28/04/2022	14:46:56	531339677854573
377	9.8840	XLON	28/04/2022	14:47:04	531339677854604
27	9.8840	XLON	28/04/2022	14:47:09	531339677854621
283	9.8840	XLON	28/04/2022	14:47:09	531339677854623
363	9.8840	XLON	28/04/2022	14:47:09	531339677854622
1,065	9.8800	XLON	28/04/2022	14:47:13	531339677854659
332	9.8760	XLON	28/04/2022	14:47:26	531339677854719
363	9.8760	XLON	28/04/2022	14:47:26	531339677854720
19	9.8760	XLON	28/04/2022	14:47:32	531339677854760
380	9.8760	XLON	28/04/2022	14:47:32	531339677854759
220	9.8740	XLON	28/04/2022	14:47:37	531339677854775
300	9.8740	XLON	28/04/2022	14:47:37	531339677854773
332	9.8740	XLON	28/04/2022	14:47:37	531339677854774
134	9.8760	XLON	28/04/2022	14:47:59	531339677854927
363	9.8760	XLON	28/04/2022	14:47:59	531339677854924
410	9.8760	XLON	28/04/2022	14:47:59	531339677854925
435	9.8760	XLON	28/04/2022	14:47:59	531339677854926
582	9.8760	XLON	28/04/2022	14:48:25	531339677855088
1,063	9.8760	XLON	28/04/2022	14:48:25	531339677855087
645	9.8700	XLON	28/04/2022	14:48:57	531339677855277
1,000	9.8700	XLON	28/04/2022	14:48:57	531339677855276
1	9.8660	XLON	28/04/2022	14:49:29	531339677855533
123	9.8660	XLON	28/04/2022	14:49:29	531339677855535
192	9.8660	XLON	28/04/2022	14:49:29	531339677855534
65	9.8640	XLON	28/04/2022	14:49:34	531339677855570
300	9.8640	XLON	28/04/2022	14:49:34	531339677855566
332	9.8640	XLON	28/04/2022	14:49:34	531339677855569
410	9.8640	XLON	28/04/2022	14:49:34	531339677855567
418	9.8640	XLON	28/04/2022	14:49:34	531339677855568
123	9.8600	XLON	28/04/2022	14:50:00	531339677855667
146	9.8600	XLON	28/04/2022	14:50:00	531339677855668
380	9.8600	XLON	28/04/2022	14:50:00	531339677855666
410	9.8600	XLON	28/04/2022	14:50:00	531339677855665
41	9.8600	XLON	28/04/2022	14:50:05	531339677855702
357	9.8600	XLON	28/04/2022	14:50:05	531339677855703
100	9.8540	XLON	28/04/2022	14:50:36	531339677855855
276	9.8540	XLON	28/04/2022	14:50:36	531339677855856
296	9.8540	XLON	28/04/2022	14:50:36	531339677855859
332	9.8540	XLON	28/04/2022	14:50:36	531339677855858
363	9.8540	XLON	28/04/2022	14:50:36	531339677855857
109	9.8540	XLON	28/04/2022	14:50:43	531339677855896
440	9.8540	XLON	28/04/2022	14:50:43	531339677855895
100	9.8480	XLON	28/04/2022	14:51:16	531339677856105
311	9.8480	XLON	28/04/2022	14:51:16	531339677856107
332	9.8480	XLON	28/04/2022	14:51:16	531339677856106
100	9.8460	XLON	28/04/2022	14:51:24	531339677856187
276	9.8460	XLON	28/04/2022	14:51:24	531339677856186
725	9.8480	XLON	28/04/2022	14:51:28	531339677856214
920	9.8480	XLON	28/04/2022	14:51:28	531339677856213
194	9.8500	XLON	28/04/2022	14:51:43	531339677856309
300	9.8500	XLON	28/04/2022	14:51:43	531339677856308
1,599	9.8500	XLON	28/04/2022	14:52:01	531339677856393
17	9.8600	XLON	28/04/2022	14:53:14	531339677856730
300	9.8600	XLON	28/04/2022	14:53:14	531339677856728
332	9.8600	XLON	28/04/2022	14:53:14	531339677856729
363	9.8600	XLON	28/04/2022	14:53:14	531339677856727
222	9.8560	XLON	28/04/2022	14:53:19	531339677856746
310	9.8560	XLON	28/04/2022	14:53:19	531339677856744
332	9.8560	XLON	28/04/2022	14:53:19	531339677856745
401	9.8560	XLON	28/04/2022	14:53:19	531339677856743
86	9.8600	XLON	28/04/2022	14:53:19	531339677856742
332	9.8600	XLON	28/04/2022	14:53:19	531339677856740
363	9.8600	XLON	28/04/2022	14:53:19	531339677856741
362	9.8620	XLON	28/04/2022	14:54:21	531339677857003
300	9.8600	XLON	28/04/2022	14:54:27	531339677857041
332	9.8600	XLON	28/04/2022	14:54:27	531339677857042
332	9.8620	XLON	28/04/2022	14:54:27	531339677857043
354	9.8620	XLON	28/04/2022	14:54:27	531339677857044
198	9.8580	XLON	28/04/2022	14:54:32	531339677857052
278	9.8580	XLON	28/04/2022	14:54:32	531339677857054
404	9.8580	XLON	28/04/2022	14:54:32	531339677857053
276	9.8620	XLON	28/04/2022	14:54:38	531339677857092
1,645	9.8620	XLON	28/04/2022	14:54:45	531339677857142
467	9.8620	XLON	28/04/2022	14:55:06	531339677857216
1,609	9.8600	XLON	28/04/2022	14:55:21	531339677857358
62	9.8600	XLON	28/04/2022	14:56:10	531339677857566
213	9.8600	XLON	28/04/2022	14:56:10	531339677857565
450	9.8600	XLON	28/04/2022	14:56:55	531339677857735
155	9.8620	XLON	28/04/2022	14:56:55	531339677857736
504	9.8620	XLON	28/04/2022	14:57:00	531339677857748
1,645	9.8640	XLON	28/04/2022	14:57:12	531339677857795
332	9.8640	XLON	28/04/2022	14:57:21	531339677857861
363	9.8640	XLON	28/04/2022	14:57:21	531339677857860
1,452	9.8620	XLON	28/04/2022	14:57:25	531339677857879
302	9.8640	XLON	28/04/2022	14:57:56	531339677858062
509	9.8640	XLON	28/04/2022	14:57:56	531339677858063
578	9.8640	XLON	28/04/2022	14:57:56	531339677858064
1,590	9.8620	XLON	28/04/2022	14:58:00	531339677858082
80	9.8580	XLON	28/04/2022	14:58:09	531339677858154
300	9.8580	XLON	28/04/2022	14:58:09	531339677858153
332	9.8580	XLON	28/04/2022	14:58:50	531339677858526
346	9.8580	XLON	28/04/2022	14:58:50	531339677858527
633	9.8560	XLON	28/04/2022	14:58:53	531339677858533
45	9.8580	XLON	28/04/2022	14:59:18	531339677858641
55	9.8580	XLON	28/04/2022	14:59:18	531339677858644
110	9.8580	XLON	28/04/2022	14:59:18	531339677858640
229	9.8580	XLON	28/04/2022	14:59:18	531339677858642
359	9.8580	XLON	28/04/2022	14:59:18	531339677858643
531	9.8580	XLON	28/04/2022	14:59:18	531339677858639
305	9.8500	XLON	28/04/2022	14:59:32	531339677858719
332	9.8500	XLON	28/04/2022	14:59:32	531339677858718
1,645	9.8400	XLON	28/04/2022	14:59:47	531339677858821
1,645	9.8240	XLON	28/04/2022	15:00:22	531339677859043
187	9.8160	XLON	28/04/2022	15:01:00	531339677859310
300	9.8160	XLON	28/04/2022	15:01:00	531339677859309
276	9.8140	XLON	28/04/2022	15:01:06	531339677859337
300	9.8140	XLON	28/04/2022	15:01:06	531339677859336
332	9.8140	XLON	28/04/2022	15:01:06	531339677859339
363	9.8140	XLON	28/04/2022	15:01:06	531339677859338
1,645	9.8060	XLON	28/04/2022	15:01:28	531339677859468
32	9.8060	XLON	28/04/2022	15:02:17	531339677859741
332	9.8060	XLON	28/04/2022	15:02:17	531339677859743
363	9.8060	XLON	28/04/2022	15:02:17	531339677859742
14	9.8000	XLON	28/04/2022	15:02:19	531339677859744
479	9.8000	XLON	28/04/2022	15:02:20	531339677859745
112	9.8040	XLON	28/04/2022	15:02:37	531339677859820
103	9.8040	XLON	28/04/2022	15:02:44	531339677859847
332	9.8040	XLON	28/04/2022	15:02:44	531339677859846
363	9.8040	XLON	28/04/2022	15:02:44	531339677859845
117	9.8040	XLON	28/04/2022	15:02:52	531339677859870
1,645	9.8140	XLON	28/04/2022	15:03:36	531339677860045
73	9.8120	XLON	28/04/2022	15:03:41	531339677860077
1,572	9.8120	XLON	28/04/2022	15:03:41	531339677860076
16	9.8100	XLON	28/04/2022	15:04:01	531339677860161
332	9.8160	XLON	28/04/2022	15:04:09	531339677860205
363	9.8160	XLON	28/04/2022	15:04:09	531339677860206
1,645	9.8120	XLON	28/04/2022	15:04:11	531339677860268
146	9.8000	XLON	28/04/2022	15:04:50	531339677860465
331	9.8000	XLON	28/04/2022	15:04:50	531339677860464
332	9.8000	XLON	28/04/2022	15:04:50	531339677860463
350	9.8000	XLON	28/04/2022	15:04:50	531339677860462
363	9.8000	XLON	28/04/2022	15:04:50	531339677860461
332	9.7980	XLON	28/04/2022	15:05:28	531339677860642
363	9.7980	XLON	28/04/2022	15:05:28	531339677860641
410	9.7980	XLON	28/04/2022	15:05:28	531339677860640
540	9.7980	XLON	28/04/2022	15:05:28	531339677860643
71	9.8060	XLON	28/04/2022	15:06:20	531339677860864
1,574	9.8060	XLON	28/04/2022	15:06:20	531339677860865
35	9.8060	XLON	28/04/2022	15:06:21	531339677860868
300	9.8060	XLON	28/04/2022	15:06:21	531339677860867
1,339	9.8160	XLON	28/04/2022	15:07:03	531339677861091
300	9.8180	XLON	28/04/2022	15:07:12	531339677861126
332	9.8180	XLON	28/04/2022	15:07:12	531339677861127
363	9.8180	XLON	28/04/2022	15:07:12	531339677861128
410	9.8180	XLON	28/04/2022	15:07:12	531339677861129
41	9.8160	XLON	28/04/2022	15:07:17	531339677861149
300	9.8160	XLON	28/04/2022	15:07:17	531339677861150
516	9.8260	XLON	28/04/2022	15:07:38	531339677861233
251	9.8280	XLON	28/04/2022	15:08:06	531339677861459
775	9.8280	XLON	28/04/2022	15:08:06	531339677861458
251	9.8240	XLON	28/04/2022	15:08:13	531339677861494
1,394	9.8240	XLON	28/04/2022	15:08:13	531339677861495
295	9.8300	XLON	28/04/2022	15:09:30	531339677861827
332	9.8300	XLON	28/04/2022	15:09:30	531339677861828
363	9.8300	XLON	28/04/2022	15:09:30	531339677861829
50	9.8300	XLON	28/04/2022	15:09:57	531339677861969
50	9.8300	XLON	28/04/2022	15:09:57	531339677861970
400	9.8300	XLON	28/04/2022	15:09:57	531339677861968
1,145	9.8300	XLON	28/04/2022	15:09:57	531339677861971
200	9.8300	XLON	28/04/2022	15:10:04	531339677862018
1,445	9.8300	XLON	28/04/2022	15:10:04	531339677862019
22	9.8320	XLON	28/04/2022	15:10:08	531339677862044
221	9.8320	XLON	28/04/2022	15:10:11	531339677862066
377	9.8320	XLON	28/04/2022	15:10:11	531339677862067
627	9.8340	XLON	28/04/2022	15:10:49	531339677862184
1,018	9.8340	XLON	28/04/2022	15:10:49	531339677862183
136	9.8360	XLON	28/04/2022	15:10:49	531339677862181
233	9.8360	XLON	28/04/2022	15:10:49	531339677862180
281	9.8360	XLON	28/04/2022	15:10:49	531339677862179
54	9.8360	XLON	28/04/2022	15:11:51	531339677862327
313	9.8360	XLON	28/04/2022	15:11:51	531339677862342
332	9.8360	XLON	28/04/2022	15:11:51	531339677862341
363	9.8360	XLON	28/04/2022	15:11:51	531339677862343
956	9.8360	XLON	28/04/2022	15:11:51	531339677862328
50	9.8380	XLON	28/04/2022	15:11:51	531339677862345
363	9.8380	XLON	28/04/2022	15:11:51	531339677862344
588	9.8320	XLON	28/04/2022	15:12:01	531339677862402
300	9.8180	XLON	28/04/2022	15:12:47	531339677862678
955	9.8160	XLON	28/04/2022	15:12:52	531339677862708
300	9.8200	XLON	28/04/2022	15:12:52	531339677862705
363	9.8200	XLON	28/04/2022	15:12:52	531339677862706
37	9.8300	XLON	28/04/2022	15:13:58	531339677862995
221	9.8300	XLON	28/04/2022	15:13:58	531339677862994
82	9.8280	XLON	28/04/2022	15:14:03	531339677863037
363	9.8280	XLON	28/04/2022	15:14:03	531339677863038
80	9.8280	XLON	28/04/2022	15:14:08	531339677863045
754	9.8320	XLON	28/04/2022	15:14:30	531339677863108
891	9.8320	XLON	28/04/2022	15:14:30	531339677863109
1,645	9.8380	XLON	28/04/2022	15:15:16	531339677863277
303	9.8360	XLON	28/04/2022	15:15:23	531339677863302
363	9.8360	XLON	28/04/2022	15:15:23	531339677863301
404	9.8400	XLON	28/04/2022	15:15:27	531339677863325
790	9.8400	XLON	28/04/2022	15:15:27	531339677863324
1,616	9.8340	XLON	28/04/2022	15:16:08	531339677863501
1,645	9.8380	XLON	28/04/2022	15:16:31	531339677863641
346	9.8380	XLON	28/04/2022	15:16:33	531339677863642
452	9.8460	XLON	28/04/2022	15:17:24	531339677863966
834	9.8460	XLON	28/04/2022	15:17:24	531339677863965
332	9.8440	XLON	28/04/2022	15:17:44	531339677864036
420	9.8440	XLON	28/04/2022	15:17:44	531339677864035
203	9.8460	XLON	28/04/2022	15:17:44	531339677864037
41	9.8440	XLON	28/04/2022	15:17:49	531339677864041
187	9.8440	XLON	28/04/2022	15:17:49	531339677864040
218	9.8440	XLON	28/04/2022	15:17:49	531339677864042
210	9.8440	XLON	28/04/2022	15:18:26	531339677864140
300	9.8440	XLON	28/04/2022	15:18:26	531339677864138
363	9.8440	XLON	28/04/2022	15:18:26	531339677864139
537	9.8440	XLON	28/04/2022	15:18:26	531339677864137
1,108	9.8440	XLON	28/04/2022	15:18:26	531339677864136
1,645	9.8640	XLON	28/04/2022	15:19:29	531339677864437
19	9.8740	XLON	28/04/2022	15:19:51	531339677864499
74	9.8640	XLON	28/04/2022	15:19:56	531339677864552
276	9.8640	XLON	28/04/2022	15:19:56	531339677864553
305	9.8640	XLON	28/04/2022	15:19:56	531339677864554
10	9.8620	XLON	28/04/2022	15:20:01	531339677864604
300	9.8620	XLON	28/04/2022	15:20:01	531339677864602
303	9.8620	XLON	28/04/2022	15:20:01	531339677864603
42	9.8580	XLON	28/04/2022	15:20:04	531339677864615
323	9.8580	XLON	28/04/2022	15:20:04	531339677864614
326	9.8560	XLON	28/04/2022	15:20:06	531339677864654
332	9.8560	XLON	28/04/2022	15:20:06	531339677864653
343	9.8560	XLON	28/04/2022	15:20:16	531339677864709
18	9.8520	XLON	28/04/2022	15:20:47	531339677864770
27	9.8520	XLON	28/04/2022	15:20:47	531339677864767
332	9.8520	XLON	28/04/2022	15:20:47	531339677864768
363	9.8520	XLON	28/04/2022	15:20:47	531339677864769
73	9.8540	XLON	28/04/2022	15:20:52	531339677864794
332	9.8540	XLON	28/04/2022	15:20:52	531339677864795
512	9.8520	XLON	28/04/2022	15:21:05	531339677864846
367	9.8520	XLON	28/04/2022	15:21:50	531339677864986
1,278	9.8520	XLON	28/04/2022	15:21:50	531339677864985
272	9.8540	XLON	28/04/2022	15:22:00	531339677865004
301	9.8540	XLON	28/04/2022	15:22:00	531339677865003
1,094	9.8540	XLON	28/04/2022	15:22:27	531339677865096
261	9.8560	XLON	28/04/2022	15:22:31	531339677865141
268	9.8560	XLON	28/04/2022	15:22:31	531339677865139
332	9.8560	XLON	28/04/2022	15:22:31	531339677865140
440	9.8560	XLON	28/04/2022	15:22:31	531339677865138
1,645	9.8500	XLON	28/04/2022	15:23:00	531339677865215
236	9.8460	XLON	28/04/2022	15:23:07	531339677865294
300	9.8460	XLON	28/04/2022	15:23:07	531339677865293
1,645	9.8520	XLON	28/04/2022	15:24:46	531339677865754
1,612	9.8520	XLON	28/04/2022	15:24:48	531339677865761
1,451	9.8500	XLON	28/04/2022	15:25:10	531339677865835
261	9.8420	XLON	28/04/2022	15:25:19	531339677865955
330	9.8420	XLON	28/04/2022	15:25:19	531339677865956
14	9.8420	XLON	28/04/2022	15:25:21	531339677865977
1,000	9.8420	XLON	28/04/2022	15:25:21	531339677865976
9	9.8400	XLON	28/04/2022	15:25:34	531339677866071
37	9.8400	XLON	28/04/2022	15:25:34	531339677866069
332	9.8400	XLON	28/04/2022	15:25:34	531339677866070
276	9.8360	XLON	28/04/2022	15:26:26	531339677866356
327	9.8360	XLON	28/04/2022	15:26:26	531339677866355
332	9.8340	XLON	28/04/2022	15:26:32	531339677866382
363	9.8340	XLON	28/04/2022	15:26:32	531339677866381
332	9.8340	XLON	28/04/2022	15:26:39	531339677866419
340	9.8340	XLON	28/04/2022	15:26:39	531339677866417
363	9.8340	XLON	28/04/2022	15:26:39	531339677866418
62	9.8300	XLON	28/04/2022	15:26:48	531339677866442
84	9.8300	XLON	28/04/2022	15:26:48	531339677866440
332	9.8300	XLON	28/04/2022	15:26:48	531339677866441
206	9.8300	XLON	28/04/2022	15:26:53	531339677866456
301	9.8300	XLON	28/04/2022	15:26:53	531339677866455
10	9.8280	XLON	28/04/2022	15:27:11	531339677866596
1,635	9.8280	XLON	28/04/2022	15:27:11	531339677866597
136	9.8300	XLON	28/04/2022	15:27:50	531339677866824
1,509	9.8300	XLON	28/04/2022	15:27:50	531339677866825
351	9.8360	XLON	28/04/2022	15:28:23	531339677866929
1,294	9.8360	XLON	28/04/2022	15:28:23	531339677866928
95	9.8300	XLON	28/04/2022	15:29:36	531339677867210
125	9.8300	XLON	28/04/2022	15:29:36	531339677867207
170	9.8300	XLON	28/04/2022	15:29:36	531339677867228
375	9.8300	XLON	28/04/2022	15:29:36	531339677867208
380	9.8300	XLON	28/04/2022	15:29:36	531339677867227
405	9.8300	XLON	28/04/2022	15:29:36	531339677867209
313	9.8320	XLON	28/04/2022	15:29:36	531339677867212
332	9.8320	XLON	28/04/2022	15:29:36	531339677867211
1,287	9.8340	XLON	28/04/2022	15:29:36	531339677867204
1,402	9.8160	XLON	28/04/2022	15:30:13	531339677867420
332	9.8200	XLON	28/04/2022	15:31:01	531339677867671
363	9.8200	XLON	28/04/2022	15:31:01	531339677867672
617	9.8160	XLON	28/04/2022	15:31:06	531339677867709
395	9.8180	XLON	28/04/2022	15:31:06	531339677867707
561	9.8180	XLON	28/04/2022	15:31:06	531339677867708
708	9.8100	XLON	28/04/2022	15:31:33	531339677867861
1,645	9.8180	XLON	28/04/2022	15:32:00	531339677867961
17	9.8160	XLON	28/04/2022	15:33:04	531339677868290
332	9.8160	XLON	28/04/2022	15:33:04	531339677868289
1,638	9.8160	XLON	28/04/2022	15:33:04	531339677868288
300	9.8160	XLON	28/04/2022	15:33:17	531339677868357
300	9.8160	XLON	28/04/2022	15:33:17	531339677868360
332	9.8160	XLON	28/04/2022	15:33:17	531339677868358
348	9.8160	XLON	28/04/2022	15:33:17	531339677868361
363	9.8160	XLON	28/04/2022	15:33:17	531339677868359
276	9.8060	XLON	28/04/2022	15:33:54	531339677868559
358	9.8060	XLON	28/04/2022	15:33:54	531339677868558
389	9.8060	XLON	28/04/2022	15:33:54	531339677868560
599	9.8060	XLON	28/04/2022	15:33:54	531339677868557
615	9.8040	XLON	28/04/2022	15:34:27	531339677868755
1,030	9.8040	XLON	28/04/2022	15:34:27	531339677868756
1,622	9.8040	XLON	28/04/2022	15:35:00	531339677868879
1,645	9.8020	XLON	28/04/2022	15:35:36	531339677869093
37	9.8020	XLON	28/04/2022	15:36:44	531339677869449
152	9.8020	XLON	28/04/2022	15:36:44	531339677869452
332	9.8020	XLON	28/04/2022	15:36:44	531339677869451
363	9.8020	XLON	28/04/2022	15:36:44	531339677869450
414	9.8000	XLON	28/04/2022	15:36:54	531339677869521
90	9.8100	XLON	28/04/2022	15:37:09	531339677869589
102	9.8100	XLON	28/04/2022	15:37:09	531339677869591
363	9.8100	XLON	28/04/2022	15:37:09	531339677869590
1,119	9.8120	XLON	28/04/2022	15:37:26	531339677869693
1,628	9.8160	XLON	28/04/2022	15:38:07	531339677869866
50	9.8160	XLON	28/04/2022	15:38:36	531339677870014
267	9.8160	XLON	28/04/2022	15:38:36	531339677870013
300	9.8160	XLON	28/04/2022	15:38:36	531339677870012
389	9.8160	XLON	28/04/2022	15:38:36	531339677870015
639	9.8160	XLON	28/04/2022	15:38:36	531339677870011
130	9.8120	XLON	28/04/2022	15:40:04	531339677870409
188	9.8120	XLON	28/04/2022	15:40:04	531339677870410
1,327	9.8120	XLON	28/04/2022	15:40:04	531339677870411
49	9.8160	XLON	28/04/2022	15:40:04	531339677870406
332	9.8160	XLON	28/04/2022	15:40:04	531339677870405
565	9.8160	XLON	28/04/2022	15:40:04	531339677870402
1,080	9.8160	XLON	28/04/2022	15:40:04	531339677870403
5	9.8180	XLON	28/04/2022	15:40:59	531339677870632
1,270	9.8220	XLON	28/04/2022	15:40:59	531339677870622
1,645	9.8220	XLON	28/04/2022	15:41:09	531339677870663
195	9.8200	XLON	28/04/2022	15:41:22	531339677870713
1,423	9.8200	XLON	28/04/2022	15:41:22	531339677870714
112	9.8140	XLON	28/04/2022	15:41:53	531339677870859
192	9.8140	XLON	28/04/2022	15:41:53	531339677870860
276	9.8140	XLON	28/04/2022	15:41:53	531339677870861
300	9.8140	XLON	28/04/2022	15:41:53	531339677870865
332	9.8140	XLON	28/04/2022	15:41:53	531339677870862
351	9.8140	XLON	28/04/2022	15:41:53	531339677870864
363	9.8140	XLON	28/04/2022	15:41:53	531339677870863
38	9.8140	XLON	28/04/2022	15:42:37	531339677870992
115	9.8140	XLON	28/04/2022	15:42:37	531339677870993
332	9.8140	XLON	28/04/2022	15:42:37	531339677870990
363	9.8140	XLON	28/04/2022	15:42:37	531339677870991
907	9.8220	XLON	28/04/2022	15:42:51	531339677871074
1,645	9.8160	XLON	28/04/2022	15:43:06	531339677871125
131	9.8100	XLON	28/04/2022	15:43:57	531339677871352
1,120	9.8100	XLON	28/04/2022	15:43:57	531339677871353
31	9.8220	XLON	28/04/2022	15:45:24	531339677871654
167	9.8220	XLON	28/04/2022	15:45:24	531339677871653
332	9.8220	XLON	28/04/2022	15:45:24	531339677871656
363	9.8220	XLON	28/04/2022	15:45:24	531339677871655
332	9.8320	XLON	28/04/2022	15:46:28	531339677871991
363	9.8320	XLON	28/04/2022	15:46:28	531339677871992
404	9.8320	XLON	28/04/2022	15:46:33	531339677872022
251	9.8300	XLON	28/04/2022	15:46:47	531339677872075
1,394	9.8300	XLON	28/04/2022	15:46:47	531339677872076
1,645	9.8360	XLON	28/04/2022	15:47:28	531339677872174
1,645	9.8400	XLON	28/04/2022	15:48:07	531339677872298
90	9.8380	XLON	28/04/2022	15:48:21	531339677872341
300	9.8380	XLON	28/04/2022	15:48:21	531339677872340
697	9.8360	XLON	28/04/2022	15:48:31	531339677872363
948	9.8360	XLON	28/04/2022	15:48:31	531339677872362
547	9.8400	XLON	28/04/2022	15:48:50	531339677872430
332	9.8400	XLON	28/04/2022	15:48:57	531339677872448
332	9.8340	XLON	28/04/2022	15:49:06	531339677872468
343	9.8340	XLON	28/04/2022	15:49:06	531339677872469
1,645	9.8340	XLON	28/04/2022	15:49:06	531339677872464
198	9.8360	XLON	28/04/2022	15:50:01	531339677872593
300	9.8360	XLON	28/04/2022	15:50:01	531339677872592
357	9.8360	XLON	28/04/2022	15:50:01	531339677872595
1,645	9.8360	XLON	28/04/2022	15:50:01	531339677872590
125	9.8380	XLON	28/04/2022	15:50:01	531339677872594
687	9.8360	XLON	28/04/2022	15:50:11	531339677872632
200	9.8340	XLON	28/04/2022	15:50:18	531339677872679
38	9.8340	XLON	28/04/2022	15:50:34	531339677872697
703	9.8340	XLON	28/04/2022	15:50:34	531339677872698
410	9.8320	XLON	28/04/2022	15:50:54	531339677872747
259	9.8320	XLON	28/04/2022	15:50:55	531339677872758
415	9.8320	XLON	28/04/2022	15:50:55	531339677872751
561	9.8320	XLON	28/04/2022	15:50:55	531339677872759
369	9.8320	XLON	28/04/2022	15:51:53	531339677872935
426	9.8320	XLON	28/04/2022	15:51:53	531339677872933
848	9.8320	XLON	28/04/2022	15:51:53	531339677872934
305	9.8260	XLON	28/04/2022	15:52:00	531339677873002
1,645	9.8300	XLON	28/04/2022	15:52:00	531339677872992
78	9.8220	XLON	28/04/2022	15:52:33	531339677873102
345	9.8220	XLON	28/04/2022	15:52:33	531339677873103
1,222	9.8220	XLON	28/04/2022	15:52:33	531339677873104
15	9.8220	XLON	28/04/2022	15:53:15	531339677873238
363	9.8220	XLON	28/04/2022	15:53:15	531339677873239
170	9.8260	XLON	28/04/2022	15:53:20	531339677873264
338	9.8260	XLON	28/04/2022	15:53:20	531339677873263
418	9.8260	XLON	28/04/2022	15:53:20	531339677873262
352	9.8300	XLON	28/04/2022	15:53:31	531339677873361
16	9.8280	XLON	28/04/2022	15:53:52	531339677873458
39	9.8280	XLON	28/04/2022	15:53:52	531339677873456
276	9.8280	XLON	28/04/2022	15:53:52	531339677873457
21	9.8300	XLON	28/04/2022	15:54:21	531339677873582
87	9.8300	XLON	28/04/2022	15:54:21	531339677873584
245	9.8300	XLON	28/04/2022	15:54:21	531339677873583
643	9.8300	XLON	28/04/2022	15:54:21	531339677873581
1,645	9.8320	XLON	28/04/2022	15:54:59	531339677873670
332	9.8320	XLON	28/04/2022	15:55:31	531339677873795
363	9.8320	XLON	28/04/2022	15:55:31	531339677873796
410	9.8320	XLON	28/04/2022	15:55:31	531339677873794
558	9.8300	XLON	28/04/2022	15:55:33	531339677873799
1,645	9.8260	XLON	28/04/2022	15:55:39	531339677873819
1,630	9.8400	XLON	28/04/2022	15:56:27	531339677874024
153	9.8400	XLON	28/04/2022	15:57:06	531339677874158
300	9.8400	XLON	28/04/2022	15:57:06	531339677874155
340	9.8400	XLON	28/04/2022	15:57:06	531339677874156
363	9.8400	XLON	28/04/2022	15:57:06	531339677874157
332	9.8380	XLON	28/04/2022	15:57:44	531339677874233
120	9.8360	XLON	28/04/2022	15:57:53	531339677874247
146	9.8360	XLON	28/04/2022	15:57:53	531339677874248
374	9.8360	XLON	28/04/2022	15:57:53	531339677874246
52	9.8380	XLON	28/04/2022	15:57:53	531339677874251
311	9.8380	XLON	28/04/2022	15:57:53	531339677874250
363	9.8380	XLON	28/04/2022	15:57:53	531339677874249
63	9.8400	XLON	28/04/2022	15:58:20	531339677874420
332	9.8420	XLON	28/04/2022	15:58:35	531339677874449
363	9.8420	XLON	28/04/2022	15:58:35	531339677874450
350	9.8400	XLON	28/04/2022	15:58:37	531339677874466
27	9.8400	XLON	28/04/2022	15:58:40	531339677874513
304	9.8400	XLON	28/04/2022	15:58:40	531339677874516
332	9.8400	XLON	28/04/2022	15:58:40	531339677874515
363	9.8400	XLON	28/04/2022	15:58:40	531339677874514
252	9.8400	XLON	28/04/2022	15:58:48	531339677874548
300	9.8400	XLON	28/04/2022	15:58:48	531339677874545
332	9.8400	XLON	28/04/2022	15:58:48	531339677874547
363	9.8400	XLON	28/04/2022	15:58:48	531339677874546
351	9.8480	XLON	28/04/2022	15:59:33	531339677874698
1,645	9.8460	XLON	28/04/2022	15:59:45	531339677874733
1,609	9.8560	XLON	28/04/2022	16:00:11	531339677874858
1,645	9.8560	XLON	28/04/2022	16:01:00	531339677875073
333	9.8560	XLON	28/04/2022	16:01:40	531339677875166
1,645	9.8560	XLON	28/04/2022	16:01:40	531339677875164
354	9.8540	XLON	28/04/2022	16:01:46	531339677875172
982	9.8540	XLON	28/04/2022	16:01:46	531339677875173
355	9.8540	XLON	28/04/2022	16:02:13	531339677875312
380	9.8540	XLON	28/04/2022	16:02:19	531339677875347
410	9.8540	XLON	28/04/2022	16:02:19	531339677875346
508	9.8540	XLON	28/04/2022	16:02:21	531339677875358
90	9.8520	XLON	28/04/2022	16:03:36	531339677875673
300	9.8520	XLON	28/04/2022	16:03:36	531339677875671
332	9.8520	XLON	28/04/2022	16:03:36	531339677875674
666	9.8520	XLON	28/04/2022	16:03:36	531339677875672
222	9.8540	XLON	28/04/2022	16:03:36	531339677875675
380	9.8540	XLON	28/04/2022	16:03:36	531339677875676
450	9.8560	XLON	28/04/2022	16:03:36	531339677875668
1,195	9.8560	XLON	28/04/2022	16:03:36	531339677875667
332	9.8500	XLON	28/04/2022	16:04:16	531339677875836
1,273	9.8500	XLON	28/04/2022	16:04:16	531339677875835
194	9.8500	XLON	28/04/2022	16:04:25	531339677875860
276	9.8500	XLON	28/04/2022	16:04:25	531339677875859
293	9.8500	XLON	28/04/2022	16:04:25	531339677875861
18	9.8480	XLON	28/04/2022	16:04:30	531339677875886
540	9.8480	XLON	28/04/2022	16:04:48	531339677875956
332	9.8440	XLON	28/04/2022	16:05:00	531339677876034
363	9.8440	XLON	28/04/2022	16:05:00	531339677876035
410	9.8440	XLON	28/04/2022	16:05:00	531339677876033
240	9.8460	XLON	28/04/2022	16:05:00	531339677876037
300	9.8460	XLON	28/04/2022	16:05:00	531339677876036
5	9.8440	XLON	28/04/2022	16:05:05	531339677876061
332	9.8440	XLON	28/04/2022	16:05:05	531339677876060
323	9.8420	XLON	28/04/2022	16:05:31	531339677876227
363	9.8420	XLON	28/04/2022	16:05:31	531339677876226
622	9.8420	XLON	28/04/2022	16:05:31	531339677876225
677	9.8500	XLON	28/04/2022	16:06:02	531339677876411
968	9.8500	XLON	28/04/2022	16:06:02	531339677876410
99	9.8500	XLON	28/04/2022	16:06:03	531339677876418
394	9.8500	XLON	28/04/2022	16:06:03	531339677876419
40	9.8480	XLON	28/04/2022	16:06:39	531339677876532
181	9.8480	XLON	28/04/2022	16:06:39	531339677876533
332	9.8480	XLON	28/04/2022	16:06:39	531339677876531
420	9.8480	XLON	28/04/2022	16:06:39	531339677876530
1,535	9.8580	XLON	28/04/2022	16:07:18	531339677876685
332	9.8580	XLON	28/04/2022	16:07:23	531339677876720
306	9.8520	XLON	28/04/2022	16:07:46	531339677876844
410	9.8520	XLON	28/04/2022	16:07:46	531339677876845
289	9.8540	XLON	28/04/2022	16:07:46	531339677876847
300	9.8540	XLON	28/04/2022	16:07:46	531339677876846
285	9.8520	XLON	28/04/2022	16:08:05	531339677876935
300	9.8520	XLON	28/04/2022	16:08:05	531339677876934
247	9.8500	XLON	28/04/2022	16:09:40	531339677877231
119	9.8480	XLON	28/04/2022	16:09:41	531339677877244
332	9.8480	XLON	28/04/2022	16:09:41	531339677877245
1,194	9.8480	XLON	28/04/2022	16:09:41	531339677877246
91	9.8480	XLON	28/04/2022	16:09:45	531339677877259
294	9.8480	XLON	28/04/2022	16:09:45	531339677877258
311	9.8500	XLON	28/04/2022	16:10:05	531339677877318
332	9.8500	XLON	28/04/2022	16:10:05	531339677877317
212	9.8540	XLON	28/04/2022	16:10:20	531339677877378
344	9.8540	XLON	28/04/2022	16:10:20	531339677877376
465	9.8540	XLON	28/04/2022	16:10:20	531339677877377
624	9.8540	XLON	28/04/2022	16:10:20	531339677877379
26	9.8540	XLON	28/04/2022	16:11:03	531339677877479
600	9.8540	XLON	28/04/2022	16:11:03	531339677877478
504	9.8540	XLON	28/04/2022	16:11:06	531339677877483
169	9.8540	XLON	28/04/2022	16:11:08	531339677877489
346	9.8540	XLON	28/04/2022	16:11:08	531339677877488
265	9.8560	XLON	28/04/2022	16:11:18	531339677877534
332	9.8560	XLON	28/04/2022	16:11:18	531339677877535
347	9.8560	XLON	28/04/2022	16:11:18	531339677877536
58	9.8540	XLON	28/04/2022	16:11:22	531339677877564
77	9.8540	XLON	28/04/2022	16:11:22	531339677877558
159	9.8540	XLON	28/04/2022	16:11:22	531339677877559
332	9.8540	XLON	28/04/2022	16:11:22	531339677877563
380	9.8540	XLON	28/04/2022	16:11:22	531339677877562
1,409	9.8540	XLON	28/04/2022	16:11:22	531339677877560
313	9.8560	XLON	28/04/2022	16:12:09	531339677877724
341	9.8560	XLON	28/04/2022	16:12:09	531339677877725
418	9.8560	XLON	28/04/2022	16:12:09	531339677877726
481	9.8560	XLON	28/04/2022	16:12:09	531339677877723
14	9.8560	XLON	28/04/2022	16:12:10	531339677877728
363	9.8560	XLON	28/04/2022	16:12:10	531339677877727
160	9.8540	XLON	28/04/2022	16:12:12	531339677877732
1,441	9.8540	XLON	28/04/2022	16:12:12	531339677877733
29	9.8500	XLON	28/04/2022	16:13:10	531339677877859
303	9.8500	XLON	28/04/2022	16:13:10	531339677877860
615	9.8470	XLON	28/04/2022	16:14:06	531339677878060
1,645	9.8470	XLON	28/04/2022	16:14:06	531339677878061
431	9.8460	XLON	28/04/2022	16:14:07	531339677878072
745	9.8460	XLON	28/04/2022	16:14:07	531339677878071
900	9.8460	XLON	28/04/2022	16:14:07	531339677878070
82	9.8500	XLON	28/04/2022	16:14:51	531339677878230
502	9.8500	XLON	28/04/2022	16:14:51	531339677878231
1,645	9.8500	XLON	28/04/2022	16:14:51	531339677878226
245	9.8520	XLON	28/04/2022	16:15:05	531339677878348
300	9.8520	XLON	28/04/2022	16:15:05	531339677878346
332	9.8520	XLON	28/04/2022	16:15:05	531339677878347
13	9.8480	XLON	28/04/2022	16:16:02	531339677878562
332	9.8480	XLON	28/04/2022	16:16:02	531339677878566
363	9.8480	XLON	28/04/2022	16:16:02	531339677878565
487	9.8480	XLON	28/04/2022	16:16:02	531339677878561
1,145	9.8480	XLON	28/04/2022	16:16:02	531339677878563
20	9.8480	XLON	28/04/2022	16:16:10	531339677878616
332	9.8480	XLON	28/04/2022	16:16:10	531339677878615
363	9.8480	XLON	28/04/2022	16:16:10	531339677878614
147	9.8460	XLON	28/04/2022	16:16:13	531339677878639
71	9.8480	XLON	28/04/2022	16:16:31	531339677878675
1,645	9.8460	XLON	28/04/2022	16:16:40	531339677878692
103	9.8460	XLON	28/04/2022	16:16:48	531339677878743
363	9.8460	XLON	28/04/2022	16:16:48	531339677878742
180	9.8420	XLON	28/04/2022	16:17:09	531339677878882
1,161	9.8400	XLON	28/04/2022	16:17:25	531339677878944
25	9.8360	XLON	28/04/2022	16:17:41	531339677879000
1,620	9.8360	XLON	28/04/2022	16:17:41	531339677879001
32	9.8360	XLON	28/04/2022	16:17:47	531339677879022
332	9.8360	XLON	28/04/2022	16:17:47	531339677879021
360	9.8500	XLON	28/04/2022	16:19:26	531339677879459
1,285	9.8500	XLON	28/04/2022	16:19:26	531339677879458
206	9.8480	XLON	28/04/2022	16:19:33	531339677879478
241	9.8480	XLON	28/04/2022	16:19:33	531339677879482
332	9.8480	XLON	28/04/2022	16:19:33	531339677879481
1,439	9.8480	XLON	28/04/2022	16:19:33	531339677879479
332	9.8500	XLON	28/04/2022	16:19:33	531339677879476
363	9.8500	XLON	28/04/2022	16:19:33	531339677879475
385	9.8440	XLON	28/04/2022	16:19:52	531339677879574
300	9.8440	XLON	28/04/2022	16:19:58	531339677879595
361	9.8440	XLON	28/04/2022	16:19:58	531339677879596
138	9.8440	XLON	28/04/2022	16:20:04	531339677879635
230	9.8440	XLON	28/04/2022	16:20:04	531339677879633
363	9.8440	XLON	28/04/2022	16:20:04	531339677879634
1,645	9.8400	XLON	28/04/2022	16:20:27	531339677879761
270	9.8400	XLON	28/04/2022	16:20:50	531339677879910
332	9.8400	XLON	28/04/2022	16:20:50	531339677879908
363	9.8400	XLON	28/04/2022	16:20:50	531339677879909
680	9.8400	XLON	28/04/2022	16:20:50	531339677879907
118	9.8420	XLON	28/04/2022	16:22:00	531339677880283
289	9.8420	XLON	28/04/2022	16:22:00	531339677880285
1,238	9.8420	XLON	28/04/2022	16:22:00	531339677880284
51	9.8400	XLON	28/04/2022	16:22:05	531339677880326
332	9.8400	XLON	28/04/2022	16:22:05	531339677880327
363	9.8400	XLON	28/04/2022	16:22:05	531339677880328
63	9.8400	XLON	28/04/2022	16:22:10	531339677880345
76	9.8400	XLON	28/04/2022	16:22:10	531339677880344
178	9.8400	XLON	28/04/2022	16:22:10	531339677880348
218	9.8400	XLON	28/04/2022	16:22:10	531339677880349
332	9.8400	XLON	28/04/2022	16:22:10	531339677880346
363	9.8400	XLON	28/04/2022	16:22:10	531339677880347
20	9.8400	XLON	28/04/2022	16:22:32	531339677880529
59	9.8400	XLON	28/04/2022	16:22:32	531339677880528
332	9.8400	XLON	28/04/2022	16:22:32	531339677880531
363	9.8400	XLON	28/04/2022	16:22:32	531339677880530
14	9.8400	XLON	28/04/2022	16:22:37	531339677880553
332	9.8400	XLON	28/04/2022	16:22:37	531339677880554
363	9.8400	XLON	28/04/2022	16:22:37	531339677880555
38	9.8380	XLON	28/04/2022	16:23:03	531339677880727
296	9.8380	XLON	28/04/2022	16:23:03	531339677880728
64	9.8380	XLON	28/04/2022	16:23:08	531339677880748
77	9.8380	XLON	28/04/2022	16:23:08	531339677880747
181	9.8380	XLON	28/04/2022	16:23:08	531339677880749
363	9.8380	XLON	28/04/2022	16:23:08	531339677880750
64	9.8380	XLON	28/04/2022	16:23:13	531339677880764
77	9.8380	XLON	28/04/2022	16:23:13	531339677880763
156	9.8380	XLON	28/04/2022	16:23:13	531339677880765
379	9.8380	XLON	28/04/2022	16:23:13	531339677880762
59	9.8400	XLON	28/04/2022	16:23:34	531339677880847
59	9.8400	XLON	28/04/2022	16:23:34	531339677880850
59	9.8400	XLON	28/04/2022	16:23:34	531339677880852
71	9.8400	XLON	28/04/2022	16:23:34	531339677880846
71	9.8400	XLON	28/04/2022	16:23:34	531339677880848
71	9.8400	XLON	28/04/2022	16:23:34	531339677880853
100	9.8400	XLON	28/04/2022	16:23:34	531339677880854
160	9.8400	XLON	28/04/2022	16:23:34	531339677880857
167	9.8400	XLON	28/04/2022	16:23:34	531339677880849
359	9.8400	XLON	28/04/2022	16:23:34	531339677880851
363	9.8400	XLON	28/04/2022	16:23:34	531339677880855
373	9.8400	XLON	28/04/2022	16:23:34	531339677880856
217	9.8380	XLON	28/04/2022	16:24:05	531339677881022
246	9.8380	XLON	28/04/2022	16:24:05	531339677881020
260	9.8380	XLON	28/04/2022	16:24:05	531339677881023
276	9.8380	XLON	28/04/2022	16:24:05	531339677881019
363	9.8380	XLON	28/04/2022	16:24:05	531339677881021
236	9.8400	XLON	28/04/2022	16:24:43	531339677881211
332	9.8400	XLON	28/04/2022	16:24:43	531339677881209
363	9.8400	XLON	28/04/2022	16:24:43	531339677881208
370	9.8400	XLON	28/04/2022	16:24:43	531339677881210
18	9.8420	XLON	28/04/2022	16:25:09	531339677881382
363	9.8420	XLON	28/04/2022	16:25:09	531339677881381
1,276	9.8400	XLON	28/04/2022	16:25:17	531339677881429
236	9.8460	XLON	28/04/2022	16:25:58	531339677881632
18	9.8460	XLON	28/04/2022	16:26:04	531339677881710
19	9.8460	XLON	28/04/2022	16:26:04	531339677881713
1,391	9.8460	XLON	28/04/2022	16:26:04	531339677881711
42	9.8440	XLON	28/04/2022	16:27:01	531339677881981
46	9.8440	XLON	28/04/2022	16:27:01	531339677881978
56	9.8440	XLON	28/04/2022	16:27:01	531339677881983
67	9.8440	XLON	28/04/2022	16:27:01	531339677881979
87	9.8440	XLON	28/04/2022	16:27:01	531339677881976
159	9.8440	XLON	28/04/2022	16:27:01	531339677881980
215	9.8440	XLON	28/04/2022	16:27:01	531339677881977
387	9.8440	XLON	28/04/2022	16:27:01	531339677881982
586	9.8440	XLON	28/04/2022	16:27:01	531339677881984
258	9.8460	XLON	28/04/2022	16:27:01	531339677881975
420	9.8520	XLON	28/04/2022	16:27:32	531339677882127
247	9.8520	XLON	28/04/2022	16:27:41	531339677882173
363	9.8520	XLON	28/04/2022	16:27:41	531339677882172
1,516	9.8500	XLON	28/04/2022	16:27:46	531339677882211
129	9.8500	XLON	28/04/2022	16:27:50	531339677882242
352	9.8500	XLON	28/04/2022	16:27:51	531339677882248
1,645	9.8600	XLON	28/04/2022	16:28:07	531339677882367
1,614	9.8600	XLON	28/04/2022	16:28:10	531339677882381
1,693	9.8600	XLON	28/04/2022	16:28:10	531339677882382
23	9.8620	XLON	28/04/2022	16:28:47	531339677882542
134	9.8620	XLON	28/04/2022	16:28:47	531339677882540
300	9.8740	XLON	28/04/2022	16:29:55	531339677883088

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

POSBKFBDFBKDKQB

Date		Source	Headline
2nd May 2024	9:18 am	RNS	Notification of Major Holdings
1st May 2024	2:40 pm	RNS	Total Voting Rights and Capital
25th Apr 2024	12:55 pm	RNS	Notification of Major Holdings
25th Apr 2024	7:00 am	RNS	First Quarter Trading Update
2nd Apr 2024	1:45 pm	RNS	Total Voting Rights and Capital
21st Mar 2024	5:00 pm	RNS	Annual Report 2023 on Form 20-F
21st Mar 2024	4:19 pm	RNS	Annual Report 2023 and AGM Notice
21st Mar 2024	1:19 pm	RNS	Notification of Trading Update
18th Mar 2024	4:31 pm	RNS	Vesting of executive share award
13th Mar 2024	5:10 pm	RNS	Executive Performance Share Awards
13th Mar 2024	5:10 pm	RNS	Vesting of executive share awards
1st Mar 2024	11:08 am	RNS	Total Voting Rights and Capital
27th Feb 2024	6:08 pm	RNS	Notification of Major Holdings
22nd Feb 2024	7:00 am	RNS	2023 Preliminary Results
8th Feb 2024	8:00 am	RNS	Investment
7th Feb 2024	10:29 am	RNS	Notification of Major Holdings
1st Feb 2024	12:42 pm	RNS	Total Voting Rights and Capital
30th Jan 2024	7:00 am	RNS	Capital Markets Day 2024
12th Jan 2024	12:45 pm	RNS	Notification of CMD and 2023 Preliminary Results
2nd Jan 2024	3:03 pm	RNS	Total Voting Rights and Capital
11th Dec 2023	4:38 pm	RNS	Director / PDMR Transaction notification
11th Dec 2023	3:02 pm	RNS	Notification of Major Holdings
8th Dec 2023	11:47 am	RNS	Executive Share Awards
1st Dec 2023	5:04 pm	RNS	Total Voting Rights and Capital
21st Nov 2023	1:05 pm	RNS	Acquisition
16th Nov 2023	3:23 pm	RNS	DIRECTOR / PDMR TRANSACTION NOTIFICATION
1st Nov 2023	2:17 pm	RNS	Total Voting Rights and Capital
26th Oct 2023	7:00 am	RNS	Third Quarter Trading Update
10th Oct 2023	4:59 pm	RNS	Notification of Trading Update
2nd Oct 2023	11:58 am	RNS	Total Voting Rights and Capital
7th Sep 2023	2:49 pm	RNS	Board Change
1st Sep 2023	9:57 am	RNS	Total Voting Rights and Capital
7th Aug 2023	3:01 pm	RNS	Director / PDMR Transaction notification
4th Aug 2023	7:00 am	RNS	2023 Interim Results
1st Aug 2023	4:18 pm	RNS	Total Voting Rights and Capital
11th Jul 2023	12:36 pm	RNS	Notification of Interim Results
3rd Jul 2023	11:50 am	RNS	Total Voting Rights and Capital
20th Jun 2023	1:00 pm	RNS	Acquisition
1st Jun 2023	10:48 am	RNS	Total Voting Rights and Capital
17th May 2023	2:46 pm	RNS	Results of AGM
16th May 2023	12:00 pm	RNS	Vesting of executive share award
9th May 2023	4:15 pm	RNS	Executive Share Awards
2nd May 2023	11:11 am	RNS	Total Voting Rights and Capital
27th Apr 2023	7:00 am	RNS	First Quarter Trading Update
20th Apr 2023	11:00 am	RNS	Acquisition
11th Apr 2023	10:30 am	RNS	Update re FGS Global
3rd Apr 2023	12:50 pm	RNS	Total Voting Rights and Capital
28th Mar 2023	10:40 am	RNS	Notification of Trading Update
27th Mar 2023	3:00 pm	RNS	Acquisition
27th Mar 2023	2:41 pm	RNS	Executive Performance Share Awards

Latest Share Chat

WPP Regulatory News (WPP)

Share Price Information for WPP (WPP)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account