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

27 Apr 2022 07:00

RNS Number : 4447J

WPP PLC

27 April 2022

WPP plc

ISIN: JE00B8KF9B49

27 April 2022

WPP plc (the Company)

Transaction in Own Shares

The Company announces that on 26 April 2022 it had purchased a total of 768,000 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

	London Stock Exchange	BATS Europe	Chi-X Europe	Turquoise
Number of ordinary shares purchased	768,000	-	-	-
Highest price paid (per ordinary share)	£ 10.1400	-	-	-
Lowest price paid (per ordinary share)	£ 9.9140	-	-	-
Volume weighted average price paid (per ordinary share)	£ 10.0716	-	-	-

The purchases form part of the Companys share buyback programme announced on 24 March 2022.

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,174,735,170 ordinary shares.

Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,104,245,217 ordinary shares.

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

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

LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions

Issuer Name	WPP plc
LEI	549300LSGBXPYHXGDT93
ISIN	JE00B8KF9B49
Intermediary Name	Goldman Sachs International
Intermediary Code	GSILGB2XXXX
Timezone	GMT
Currency	GBP

Number of Shares	Price Per Share(GBP)	Trading Venue	Date of Transaction	Time of Transaction	Transaction Reference Number
1,149	10.0300	XLON	26/04/2022	08:28:20	530102727219813
181	10.0450	XLON	26/04/2022	08:30:15	530102727220171
310	10.0450	XLON	26/04/2022	08:30:15	530102727220170
1,357	10.0550	XLON	26/04/2022	08:34:33	530102727220865
138	10.0500	XLON	26/04/2022	08:35:59	530102727221182
300	10.0500	XLON	26/04/2022	08:35:59	530102727221181
636	10.0500	XLON	26/04/2022	08:35:59	530102727221180
821	10.0500	XLON	26/04/2022	08:35:59	530102727221179
300	10.0500	XLON	26/04/2022	08:36:06	530102727221223
447	10.0500	XLON	26/04/2022	08:36:06	530102727221225
464	10.0500	XLON	26/04/2022	08:36:06	530102727221224
423	10.0500	XLON	26/04/2022	08:36:24	530102727221272
173	10.0600	XLON	26/04/2022	08:36:26	530102727221293
529	10.0600	XLON	26/04/2022	08:36:26	530102727221292
294	10.0550	XLON	26/04/2022	08:39:09	530102727221703
72	10.0600	XLON	26/04/2022	08:39:29	530102727221738
300	10.0700	XLON	26/04/2022	08:41:29	530102727222054
300	10.0700	XLON	26/04/2022	08:42:19	530102727222134
581	10.0750	XLON	26/04/2022	08:43:29	530102727222293
1,620	10.0750	XLON	26/04/2022	08:43:29	530102727222291
87	10.0900	XLON	26/04/2022	08:44:04	530102727222341
219	10.0900	XLON	26/04/2022	08:44:04	530102727222343
559	10.0900	XLON	26/04/2022	08:44:04	530102727222342
149	10.0900	XLON	26/04/2022	08:44:09	530102727222366
270	10.0900	XLON	26/04/2022	08:44:09	530102727222363
300	10.0900	XLON	26/04/2022	08:44:09	530102727222364
309	10.0900	XLON	26/04/2022	08:44:09	530102727222365
1,215	10.0900	XLON	26/04/2022	08:44:09	530102727222362
38	10.0900	XLON	26/04/2022	08:45:17	530102727222438
1,582	10.0900	XLON	26/04/2022	08:45:17	530102727222439
246	10.1050	XLON	26/04/2022	08:50:01	530102727222922
581	10.1050	XLON	26/04/2022	08:50:01	530102727222921
1,620	10.1150	XLON	26/04/2022	08:50:43	530102727223076
1,620	10.1100	XLON	26/04/2022	08:50:51	530102727223096
65	10.1100	XLON	26/04/2022	08:50:52	530102727223098
1,575	10.1100	XLON	26/04/2022	08:50:52	530102727223097
77	10.1050	XLON	26/04/2022	08:50:57	530102727223114
100	10.1050	XLON	26/04/2022	08:50:57	530102727223112
300	10.1050	XLON	26/04/2022	08:50:57	530102727223113
559	10.1050	XLON	26/04/2022	08:50:57	530102727223116
581	10.1050	XLON	26/04/2022	08:50:57	530102727223115
696	10.1050	XLON	26/04/2022	08:50:57	530102727223111
100	10.1050	XLON	26/04/2022	08:51:02	530102727223125
300	10.1050	XLON	26/04/2022	08:51:02	530102727223124
929	10.1050	XLON	26/04/2022	08:51:02	530102727223126
127	10.1050	XLON	26/04/2022	08:51:07	530102727223158
369	10.1050	XLON	26/04/2022	08:51:07	530102727223160
474	10.1050	XLON	26/04/2022	08:51:07	530102727223157
502	10.1050	XLON	26/04/2022	08:51:07	530102727223159
222	10.1050	XLON	26/04/2022	08:51:12	530102727223170
344	10.1050	XLON	26/04/2022	08:51:12	530102727223172
581	10.1050	XLON	26/04/2022	08:51:12	530102727223171
166	10.1050	XLON	26/04/2022	08:51:22	530102727223186
240	10.1050	XLON	26/04/2022	08:51:22	530102727223187
1,620	10.1050	XLON	26/04/2022	08:51:32	530102727223197
153	10.1050	XLON	26/04/2022	08:51:38	530102727223205
240	10.1050	XLON	26/04/2022	08:51:38	530102727223203
240	10.1050	XLON	26/04/2022	08:51:38	530102727223204
4	10.1050	XLON	26/04/2022	08:51:43	530102727223211
148	10.1050	XLON	26/04/2022	08:51:43	530102727223213
237	10.1050	XLON	26/04/2022	08:51:43	530102727223212
300	10.1100	XLON	26/04/2022	08:52:22	530102727223296
331	10.1100	XLON	26/04/2022	08:52:22	530102727223297
430	10.1100	XLON	26/04/2022	08:52:22	530102727223294
559	10.1100	XLON	26/04/2022	08:52:22	530102727223295
1,620	10.1050	XLON	26/04/2022	08:52:23	530102727223300
300	10.1050	XLON	26/04/2022	08:52:28	530102727223311
559	10.1050	XLON	26/04/2022	08:52:28	530102727223313
581	10.1050	XLON	26/04/2022	08:52:28	530102727223312
122	10.1050	XLON	26/04/2022	08:52:33	530102727223324
300	10.1050	XLON	26/04/2022	08:52:33	530102727223323
39	10.1050	XLON	26/04/2022	08:52:49	530102727223356
390	10.1050	XLON	26/04/2022	08:54:07	530102727223503
504	10.1050	XLON	26/04/2022	08:54:07	530102727223504
559	10.1050	XLON	26/04/2022	08:54:07	530102727223502
1,581	10.1050	XLON	26/04/2022	08:54:07	530102727223499
192	10.1050	XLON	26/04/2022	08:54:48	530102727223580
300	10.1050	XLON	26/04/2022	08:54:48	530102727223579
559	10.1050	XLON	26/04/2022	08:54:48	530102727223582
581	10.1050	XLON	26/04/2022	08:54:48	530102727223581
1,620	10.1100	XLON	26/04/2022	08:56:09	530102727223825
72	10.1100	XLON	26/04/2022	08:56:10	530102727223829
300	10.1100	XLON	26/04/2022	08:56:10	530102727223828
559	10.1100	XLON	26/04/2022	08:56:10	530102727223826
581	10.1100	XLON	26/04/2022	08:56:10	530102727223827
330	10.1050	XLON	26/04/2022	08:56:15	530102727223857
381	10.1050	XLON	26/04/2022	08:56:15	530102727223855
1,239	10.1050	XLON	26/04/2022	08:56:15	530102727223856
247	10.1050	XLON	26/04/2022	08:56:28	530102727223910
300	10.1050	XLON	26/04/2022	08:56:28	530102727223908
309	10.1050	XLON	26/04/2022	08:56:28	530102727223909
1,620	10.1000	XLON	26/04/2022	08:56:46	530102727223933
300	10.1000	XLON	26/04/2022	08:56:54	530102727223960
569	10.1000	XLON	26/04/2022	08:56:54	530102727223961
300	10.1000	XLON	26/04/2022	08:56:59	530102727223968
1,620	10.0950	XLON	26/04/2022	08:57:01	530102727223977
1,620	10.1000	XLON	26/04/2022	08:57:06	530102727223996
649	10.0950	XLON	26/04/2022	08:57:09	530102727224010
971	10.0950	XLON	26/04/2022	08:57:09	530102727224009
300	10.1000	XLON	26/04/2022	08:57:09	530102727224011
436	10.1000	XLON	26/04/2022	08:57:09	530102727224013
581	10.1000	XLON	26/04/2022	08:57:09	530102727224012
164	10.1000	XLON	26/04/2022	08:57:17	530102727224073
257	10.1000	XLON	26/04/2022	08:57:17	530102727224072
300	10.1000	XLON	26/04/2022	08:57:17	530102727224069
309	10.1000	XLON	26/04/2022	08:57:17	530102727224071
581	10.1000	XLON	26/04/2022	08:57:17	530102727224070
300	10.0900	XLON	26/04/2022	08:58:20	530102727224203
559	10.0900	XLON	26/04/2022	08:58:20	530102727224204
581	10.0900	XLON	26/04/2022	08:58:20	530102727224205
240	10.0900	XLON	26/04/2022	08:58:45	530102727224245
300	10.0950	XLON	26/04/2022	08:59:31	530102727224306
515	10.0950	XLON	26/04/2022	08:59:31	530102727224308
559	10.0950	XLON	26/04/2022	08:59:31	530102727224307
629	10.0850	XLON	26/04/2022	09:00:15	530102727224425
300	10.0900	XLON	26/04/2022	09:02:28	530102727224692
190	10.0900	XLON	26/04/2022	09:03:00	530102727224726
1,130	10.0900	XLON	26/04/2022	09:03:00	530102727224725
84	10.0900	XLON	26/04/2022	09:03:28	530102727224766
300	10.0900	XLON	26/04/2022	09:03:28	530102727224765
300	10.0900	XLON	26/04/2022	09:03:37	530102727224781
459	10.0900	XLON	26/04/2022	09:03:37	530102727224782
21	10.0900	XLON	26/04/2022	09:03:43	530102727224791
300	10.0900	XLON	26/04/2022	09:03:43	530102727224789
581	10.0900	XLON	26/04/2022	09:03:43	530102727224790
1,620	10.0850	XLON	26/04/2022	09:03:45	530102727224809
100	10.0850	XLON	26/04/2022	09:03:48	530102727224846
612	10.0850	XLON	26/04/2022	09:03:48	530102727224847
207	10.0850	XLON	26/04/2022	09:04:24	530102727224901
238	10.0850	XLON	26/04/2022	09:04:24	530102727224902
300	10.0850	XLON	26/04/2022	09:04:24	530102727224898
559	10.0850	XLON	26/04/2022	09:04:24	530102727224900
581	10.0850	XLON	26/04/2022	09:04:24	530102727224899
1,620	10.0800	XLON	26/04/2022	09:05:19	530102727225087
739	10.0750	XLON	26/04/2022	09:06:29	530102727225227
881	10.0750	XLON	26/04/2022	09:06:29	530102727225226
300	10.0900	XLON	26/04/2022	09:08:17	530102727225422
340	10.0900	XLON	26/04/2022	09:08:17	530102727225423
435	10.0900	XLON	26/04/2022	09:08:17	530102727225424
300	10.0900	XLON	26/04/2022	09:08:36	530102727225452
419	10.0900	XLON	26/04/2022	09:08:36	530102727225453
435	10.0900	XLON	26/04/2022	09:08:36	530102727225454
206	10.0900	XLON	26/04/2022	09:08:46	530102727225488
241	10.0900	XLON	26/04/2022	09:08:46	530102727225489
300	10.0900	XLON	26/04/2022	09:09:15	530102727225556
514	10.1000	XLON	26/04/2022	09:10:22	530102727225664
939	10.1000	XLON	26/04/2022	09:10:22	530102727225665
1,618	10.1000	XLON	26/04/2022	09:11:45	530102727225818
300	10.1000	XLON	26/04/2022	09:12:10	530102727225911
435	10.1000	XLON	26/04/2022	09:12:10	530102727225912
180	10.1000	XLON	26/04/2022	09:12:20	530102727225957
300	10.1000	XLON	26/04/2022	09:12:20	530102727225956
38	10.1000	XLON	26/04/2022	09:12:30	530102727225974
300	10.1000	XLON	26/04/2022	09:12:30	530102727225975
178	10.1000	XLON	26/04/2022	09:12:35	530102727225977
196	10.1000	XLON	26/04/2022	09:12:35	530102727225976
23	10.0950	XLON	26/04/2022	09:13:00	530102727226042
1,505	10.0950	XLON	26/04/2022	09:13:00	530102727226041
440	10.0950	XLON	26/04/2022	09:14:12	530102727226174
227	10.1000	XLON	26/04/2022	09:14:12	530102727226176
239	10.1000	XLON	26/04/2022	09:14:12	530102727226177
300	10.1000	XLON	26/04/2022	09:14:12	530102727226175
180	10.1000	XLON	26/04/2022	09:14:17	530102727226181
265	10.1000	XLON	26/04/2022	09:14:17	530102727226182
184	10.0950	XLON	26/04/2022	09:15:23	530102727226296
286	10.0950	XLON	26/04/2022	09:15:23	530102727226298
318	10.0950	XLON	26/04/2022	09:15:23	530102727226297
810	10.0950	XLON	26/04/2022	09:15:23	530102727226299
149	10.1000	XLON	26/04/2022	09:17:53	530102727226571
279	10.1000	XLON	26/04/2022	09:18:01	530102727226597
300	10.1000	XLON	26/04/2022	09:18:01	530102727226596
1,209	10.1000	XLON	26/04/2022	09:18:01	530102727226591
470	10.1000	XLON	26/04/2022	09:18:06	530102727226599
644	10.1000	XLON	26/04/2022	09:18:06	530102727226600
240	10.1000	XLON	26/04/2022	09:19:12	530102727226724
318	10.1000	XLON	26/04/2022	09:19:12	530102727226723
300	10.1000	XLON	26/04/2022	09:19:17	530102727226727
419	10.1000	XLON	26/04/2022	09:19:17	530102727226728
435	10.1000	XLON	26/04/2022	09:19:17	530102727226729
22	10.1050	XLON	26/04/2022	09:21:41	530102727226936
108	10.1050	XLON	26/04/2022	09:21:41	530102727226937
269	10.1050	XLON	26/04/2022	09:21:41	530102727226935
300	10.1050	XLON	26/04/2022	09:21:41	530102727226933
419	10.1050	XLON	26/04/2022	09:21:41	530102727226931
435	10.1050	XLON	26/04/2022	09:21:41	530102727226932
658	10.1050	XLON	26/04/2022	09:21:41	530102727226934
100	10.1050	XLON	26/04/2022	09:21:46	530102727226945
143	10.1050	XLON	26/04/2022	09:21:46	530102727226948
309	10.1050	XLON	26/04/2022	09:21:46	530102727226946
575	10.1050	XLON	26/04/2022	09:21:46	530102727226947
100	10.1050	XLON	26/04/2022	09:23:11	530102727227094
100	10.1050	XLON	26/04/2022	09:23:11	530102727227095
319	10.1050	XLON	26/04/2022	09:23:11	530102727227097
419	10.1050	XLON	26/04/2022	09:23:11	530102727227096
303	10.1050	XLON	26/04/2022	09:23:20	530102727227111
340	10.1050	XLON	26/04/2022	09:23:20	530102727227112
300	10.1100	XLON	26/04/2022	09:25:38	530102727227422
356	10.1100	XLON	26/04/2022	09:25:38	530102727227425
440	10.1100	XLON	26/04/2022	09:25:38	530102727227423
524	10.1100	XLON	26/04/2022	09:25:38	530102727227424
499	10.1100	XLON	26/04/2022	09:25:43	530102727227428
930	10.1100	XLON	26/04/2022	09:25:43	530102727227427
754	10.1050	XLON	26/04/2022	09:26:48	530102727227521
802	10.1050	XLON	26/04/2022	09:26:48	530102727227520
341	10.1000	XLON	26/04/2022	09:27:01	530102727227529
37	10.1000	XLON	26/04/2022	09:29:32	530102727227665
1,257	10.1000	XLON	26/04/2022	09:29:32	530102727227666
198	10.1000	XLON	26/04/2022	09:29:56	530102727227695
493	10.1000	XLON	26/04/2022	09:29:56	530102727227696
85	10.1000	XLON	26/04/2022	09:30:53	530102727227800
843	10.1000	XLON	26/04/2022	09:30:53	530102727227799
38	10.1000	XLON	26/04/2022	09:30:54	530102727227802
217	10.1000	XLON	26/04/2022	09:31:29	530102727227862
225	10.1000	XLON	26/04/2022	09:31:29	530102727227864
1,184	10.1000	XLON	26/04/2022	09:31:29	530102727227863
201	10.1000	XLON	26/04/2022	09:32:17	530102727227903
269	10.1000	XLON	26/04/2022	09:32:17	530102727227905
340	10.1000	XLON	26/04/2022	09:32:17	530102727227902
345	10.1000	XLON	26/04/2022	09:32:17	530102727227906
435	10.1000	XLON	26/04/2022	09:32:17	530102727227904
192	10.1050	XLON	26/04/2022	09:34:06	530102727228043
300	10.1050	XLON	26/04/2022	09:34:06	530102727228042
100	10.1050	XLON	26/04/2022	09:34:43	530102727228083
300	10.1050	XLON	26/04/2022	09:35:30	530102727228113
404	10.1050	XLON	26/04/2022	09:35:30	530102727228114
232	10.1050	XLON	26/04/2022	09:35:58	530102727228138
300	10.1050	XLON	26/04/2022	09:35:58	530102727228136
435	10.1050	XLON	26/04/2022	09:35:58	530102727228135
524	10.1050	XLON	26/04/2022	09:35:58	530102727228137
153	10.1050	XLON	26/04/2022	09:36:03	530102727228145
160	10.1050	XLON	26/04/2022	09:36:03	530102727228143
300	10.1050	XLON	26/04/2022	09:36:03	530102727228144
154	10.1050	XLON	26/04/2022	09:36:11	530102727228157
286	10.1050	XLON	26/04/2022	09:36:11	530102727228158
300	10.1050	XLON	26/04/2022	09:36:11	530102727228156
371	10.1050	XLON	26/04/2022	09:36:11	530102727228154
435	10.1050	XLON	26/04/2022	09:36:11	530102727228155
275	10.0900	XLON	26/04/2022	09:37:41	530102727228335
300	10.0900	XLON	26/04/2022	09:37:41	530102727228332
435	10.0900	XLON	26/04/2022	09:37:41	530102727228333
524	10.0900	XLON	26/04/2022	09:37:41	530102727228334
393	10.0900	XLON	26/04/2022	09:40:28	530102727228633
6	10.0900	XLON	26/04/2022	09:40:33	530102727228641
1,325	10.0900	XLON	26/04/2022	09:40:33	530102727228642
300	10.0900	XLON	26/04/2022	09:41:16	530102727228728
545	10.0900	XLON	26/04/2022	09:41:16	530102727228730
570	10.0900	XLON	26/04/2022	09:41:16	530102727228729
100	10.0900	XLON	26/04/2022	09:41:29	530102727228764
283	10.0900	XLON	26/04/2022	09:41:29	530102727228765
300	10.0900	XLON	26/04/2022	09:41:45	530102727228783
521	10.0900	XLON	26/04/2022	09:41:45	530102727228785
545	10.0900	XLON	26/04/2022	09:41:45	530102727228784
1,335	10.0900	XLON	26/04/2022	09:44:38	530102727229148
285	10.0900	XLON	26/04/2022	09:44:52	530102727229154
230	10.0900	XLON	26/04/2022	09:45:00	530102727229163
1,317	10.0900	XLON	26/04/2022	09:45:00	530102727229162
387	10.0900	XLON	26/04/2022	09:47:08	530102727229328
1,219	10.0900	XLON	26/04/2022	09:47:08	530102727229329
275	10.0950	XLON	26/04/2022	09:48:15	530102727229420
300	10.0950	XLON	26/04/2022	09:48:15	530102727229419
514	10.0950	XLON	26/04/2022	09:48:15	530102727229422
545	10.0950	XLON	26/04/2022	09:48:15	530102727229421
200	10.0950	XLON	26/04/2022	09:49:46	530102727229505
300	10.0950	XLON	26/04/2022	09:49:46	530102727229504
48	10.0950	XLON	26/04/2022	09:49:51	530102727229511
124	10.0950	XLON	26/04/2022	09:49:51	530102727229507
294	10.0950	XLON	26/04/2022	09:49:51	530102727229509
300	10.0950	XLON	26/04/2022	09:49:51	530102727229508
545	10.0950	XLON	26/04/2022	09:49:51	530102727229510
13	10.0950	XLON	26/04/2022	09:51:33	530102727229680
300	10.0950	XLON	26/04/2022	09:51:33	530102727229678
545	10.0950	XLON	26/04/2022	09:51:33	530102727229679
340	10.1000	XLON	26/04/2022	09:53:48	530102727229941
300	10.1000	XLON	26/04/2022	09:53:53	530102727229959
372	10.1000	XLON	26/04/2022	09:53:53	530102727229960
81	10.1000	XLON	26/04/2022	09:53:58	530102727229975
173	10.1000	XLON	26/04/2022	09:53:58	530102727229972
529	10.1000	XLON	26/04/2022	09:53:58	530102727229974
655	10.1000	XLON	26/04/2022	09:53:58	530102727229973
222	10.1000	XLON	26/04/2022	09:54:09	530102727230018
487	10.1000	XLON	26/04/2022	09:54:14	530102727230031
623	10.1000	XLON	26/04/2022	09:54:14	530102727230030
511	10.0950	XLON	26/04/2022	09:55:16	530102727230180
545	10.0950	XLON	26/04/2022	09:55:16	530102727230184
655	10.0950	XLON	26/04/2022	09:55:16	530102727230183
300	10.0900	XLON	26/04/2022	09:56:39	530102727230292
482	10.0900	XLON	26/04/2022	09:56:39	530102727230293
973	10.1000	XLON	26/04/2022	10:00:00	530102727230798
59	10.1000	XLON	26/04/2022	10:00:56	530102727230914
1,561	10.1000	XLON	26/04/2022	10:00:56	530102727230915
545	10.1000	XLON	26/04/2022	10:00:57	530102727230920
655	10.1000	XLON	26/04/2022	10:00:57	530102727230919
655	10.1000	XLON	26/04/2022	10:00:57	530102727230921
1,143	10.1000	XLON	26/04/2022	10:02:15	530102727231037
128	10.1000	XLON	26/04/2022	10:04:11	530102727231248
471	10.1000	XLON	26/04/2022	10:04:16	530102727231258
606	10.1000	XLON	26/04/2022	10:04:16	530102727231256
655	10.1000	XLON	26/04/2022	10:04:16	530102727231257
300	10.1000	XLON	26/04/2022	10:04:21	530102727231262
439	10.1000	XLON	26/04/2022	10:04:21	530102727231264
655	10.1000	XLON	26/04/2022	10:04:21	530102727231261
1,197	10.1000	XLON	26/04/2022	10:04:21	530102727231263
409	10.0950	XLON	26/04/2022	10:04:25	530102727231281
604	10.0900	XLON	26/04/2022	10:05:16	530102727231348
635	10.0900	XLON	26/04/2022	10:05:16	530102727231350
655	10.0900	XLON	26/04/2022	10:05:16	530102727231349
288	10.0950	XLON	26/04/2022	10:06:35	530102727231554
300	10.0950	XLON	26/04/2022	10:06:35	530102727231552
682	10.0950	XLON	26/04/2022	10:06:35	530102727231553
124	10.0950	XLON	26/04/2022	10:07:38	530102727231657
1,496	10.0950	XLON	26/04/2022	10:07:38	530102727231658
115	10.1050	XLON	26/04/2022	10:08:29	530102727231760
277	10.1050	XLON	26/04/2022	10:08:29	530102727231759
169	10.1050	XLON	26/04/2022	10:09:13	530102727231826
300	10.1050	XLON	26/04/2022	10:09:13	530102727231827
313	10.1050	XLON	26/04/2022	10:09:13	530102727231829
655	10.1050	XLON	26/04/2022	10:09:13	530102727231828
248	10.0950	XLON	26/04/2022	10:10:47	530102727232004
1,215	10.0950	XLON	26/04/2022	10:10:47	530102727232005
478	10.0900	XLON	26/04/2022	10:12:07	530102727232090
1,620	10.0900	XLON	26/04/2022	10:12:07	530102727232089
1,570	10.0950	XLON	26/04/2022	10:13:33	530102727232260
431	10.0950	XLON	26/04/2022	10:15:09	530102727232413
300	10.0950	XLON	26/04/2022	10:15:39	530102727232480
521	10.0950	XLON	26/04/2022	10:15:39	530102727232481
1,371	10.0950	XLON	26/04/2022	10:20:08	530102727232799
54	10.0950	XLON	26/04/2022	10:21:50	530102727232968
400	10.0950	XLON	26/04/2022	10:21:50	530102727232967
511	10.0950	XLON	26/04/2022	10:21:50	530102727232965
655	10.0950	XLON	26/04/2022	10:21:50	530102727232966
600	10.0950	XLON	26/04/2022	10:22:22	530102727233031
17	10.1000	XLON	26/04/2022	10:23:52	530102727233277
300	10.1000	XLON	26/04/2022	10:23:52	530102727233273
511	10.1000	XLON	26/04/2022	10:23:52	530102727233275
655	10.1000	XLON	26/04/2022	10:23:52	530102727233274
782	10.1000	XLON	26/04/2022	10:23:52	530102727233276
300	10.1000	XLON	26/04/2022	10:26:35	530102727233507
69	10.0950	XLON	26/04/2022	10:26:40	530102727233519
115	10.0950	XLON	26/04/2022	10:26:40	530102727233517
233	10.0950	XLON	26/04/2022	10:26:40	530102727233518
504	10.0950	XLON	26/04/2022	10:26:40	530102727233516
300	10.1000	XLON	26/04/2022	10:26:40	530102727233510
342	10.1000	XLON	26/04/2022	10:26:40	530102727233508
342	10.1000	XLON	26/04/2022	10:26:40	530102727233512
655	10.1000	XLON	26/04/2022	10:26:40	530102727233511
704	10.1000	XLON	26/04/2022	10:26:40	530102727233509
1,620	10.0950	XLON	26/04/2022	10:29:05	530102727233679
300	10.0950	XLON	26/04/2022	10:29:17	530102727233695
390	10.0950	XLON	26/04/2022	10:29:17	530102727233694
31	10.0950	XLON	26/04/2022	10:29:22	530102727233698
655	10.0950	XLON	26/04/2022	10:29:22	530102727233697
998	10.0950	XLON	26/04/2022	10:29:22	530102727233696
294	10.0950	XLON	26/04/2022	10:29:27	530102727233702
981	10.0950	XLON	26/04/2022	10:29:27	530102727233701
204	10.0950	XLON	26/04/2022	10:29:32	530102727233707
655	10.0950	XLON	26/04/2022	10:29:32	530102727233706
840	10.0950	XLON	26/04/2022	10:29:32	530102727233705
100	10.1000	XLON	26/04/2022	10:33:26	530102727234076
302	10.1000	XLON	26/04/2022	10:33:26	530102727234077
445	10.1000	XLON	26/04/2022	10:33:31	530102727234086
171	10.1050	XLON	26/04/2022	10:35:31	530102727234261
173	10.1050	XLON	26/04/2022	10:35:31	530102727234253
188	10.1050	XLON	26/04/2022	10:35:31	530102727234252
207	10.1050	XLON	26/04/2022	10:35:31	530102727234262
216	10.1050	XLON	26/04/2022	10:35:31	530102727234259
280	10.1050	XLON	26/04/2022	10:35:31	530102727234257
295	10.1050	XLON	26/04/2022	10:35:31	530102727234260
300	10.1050	XLON	26/04/2022	10:35:31	530102727234256
309	10.1050	XLON	26/04/2022	10:35:31	530102727234258
511	10.1050	XLON	26/04/2022	10:35:31	530102727234255
655	10.1050	XLON	26/04/2022	10:35:31	530102727234254
1,358	10.1050	XLON	26/04/2022	10:35:31	530102727234263
18	10.1050	XLON	26/04/2022	10:35:36	530102727234277
400	10.1050	XLON	26/04/2022	10:35:36	530102727234275
511	10.1050	XLON	26/04/2022	10:35:36	530102727234276
84	10.1000	XLON	26/04/2022	10:37:04	530102727234348
1,620	10.1000	XLON	26/04/2022	10:40:04	530102727234624
1,620	10.1000	XLON	26/04/2022	10:40:09	530102727234651
880	10.1000	XLON	26/04/2022	10:40:14	530102727234667
277	10.1000	XLON	26/04/2022	10:40:39	530102727234692
429	10.1000	XLON	26/04/2022	10:40:39	530102727234693
300	10.1000	XLON	26/04/2022	10:42:38	530102727234840
1,320	10.1000	XLON	26/04/2022	10:42:38	530102727234841
384	10.1000	XLON	26/04/2022	10:42:43	530102727234842
170	10.1000	XLON	26/04/2022	10:44:02	530102727234980
292	10.1000	XLON	26/04/2022	10:44:02	530102727234981
194	10.1000	XLON	26/04/2022	10:44:07	530102727234996
319	10.1000	XLON	26/04/2022	10:44:07	530102727234995
491	10.1000	XLON	26/04/2022	10:44:07	530102727234994
511	10.1000	XLON	26/04/2022	10:44:07	530102727234992
655	10.1000	XLON	26/04/2022	10:44:07	530102727234993
591	10.0950	XLON	26/04/2022	10:45:35	530102727235090
100	10.0950	XLON	26/04/2022	10:45:43	530102727235109
109	10.0950	XLON	26/04/2022	10:45:43	530102727235108
401	10.0950	XLON	26/04/2022	10:45:43	530102727235110
239	10.0950	XLON	26/04/2022	10:45:48	530102727235133
314	10.0950	XLON	26/04/2022	10:45:48	530102727235134
272	10.1000	XLON	26/04/2022	10:46:39	530102727235246
300	10.1000	XLON	26/04/2022	10:46:39	530102727235244
491	10.1000	XLON	26/04/2022	10:46:39	530102727235245
18	10.1000	XLON	26/04/2022	10:47:30	530102727235298
361	10.1000	XLON	26/04/2022	10:47:30	530102727235297
222	10.1000	XLON	26/04/2022	10:47:57	530102727235321
224	10.1000	XLON	26/04/2022	10:47:57	530102727235320
40	10.1000	XLON	26/04/2022	10:48:25	530102727235347
172	10.1000	XLON	26/04/2022	10:48:25	530102727235346
249	10.1000	XLON	26/04/2022	10:48:25	530102727235348
146	10.1000	XLON	26/04/2022	10:49:13	530102727235385
459	10.1000	XLON	26/04/2022	10:49:13	530102727235386
1,620	10.0950	XLON	26/04/2022	10:49:18	530102727235393
300	10.0950	XLON	26/04/2022	10:49:20	530102727235399
235	10.0850	XLON	26/04/2022	10:50:16	530102727235470
1,385	10.0850	XLON	26/04/2022	10:50:16	530102727235469
297	10.0850	XLON	26/04/2022	10:54:01	530102727235845
310	10.0850	XLON	26/04/2022	10:54:01	530102727235844
390	10.0850	XLON	26/04/2022	10:54:01	530102727235842
623	10.0850	XLON	26/04/2022	10:54:01	530102727235843
294	10.0850	XLON	26/04/2022	10:55:02	530102727235930
300	10.0850	XLON	26/04/2022	10:55:02	530102727235928
491	10.0850	XLON	26/04/2022	10:55:02	530102727235931
511	10.0850	XLON	26/04/2022	10:55:02	530102727235929
294	10.0850	XLON	26/04/2022	10:55:10	530102727235945
300	10.0850	XLON	26/04/2022	10:55:10	530102727235942
491	10.0850	XLON	26/04/2022	10:55:10	530102727235943
511	10.0850	XLON	26/04/2022	10:55:10	530102727235944
300	10.0900	XLON	26/04/2022	10:56:25	530102727236055
511	10.0900	XLON	26/04/2022	10:56:25	530102727236056
300	10.1000	XLON	26/04/2022	10:59:18	530102727236442
127	10.1000	XLON	26/04/2022	10:59:53	530102727236507
193	10.1000	XLON	26/04/2022	10:59:53	530102727236510
491	10.1000	XLON	26/04/2022	10:59:53	530102727236508
511	10.1000	XLON	26/04/2022	10:59:53	530102727236509
146	10.1000	XLON	26/04/2022	10:59:59	530102727236512
197	10.1000	XLON	26/04/2022	10:59:59	530102727236514
491	10.1000	XLON	26/04/2022	10:59:59	530102727236513
1,358	10.0950	XLON	26/04/2022	11:00:03	530102727236528
205	10.1000	XLON	26/04/2022	11:01:43	530102727236709
300	10.1000	XLON	26/04/2022	11:01:43	530102727236708
64	10.1000	XLON	26/04/2022	11:01:48	530102727236721
66	10.1000	XLON	26/04/2022	11:01:48	530102727236716
169	10.1000	XLON	26/04/2022	11:01:48	530102727236720
288	10.1000	XLON	26/04/2022	11:01:48	530102727236719
300	10.1000	XLON	26/04/2022	11:01:48	530102727236717
511	10.1000	XLON	26/04/2022	11:01:48	530102727236718
1,620	10.0950	XLON	26/04/2022	11:01:53	530102727236729
440	10.0950	XLON	26/04/2022	11:03:36	530102727236895
440	10.0950	XLON	26/04/2022	11:03:36	530102727236896
1,339	10.0950	XLON	26/04/2022	11:03:36	530102727236894
300	10.0950	XLON	26/04/2022	11:05:36	530102727237099
601	10.0950	XLON	26/04/2022	11:05:36	530102727237100
638	10.1000	XLON	26/04/2022	11:07:25	530102727237251
806	10.1000	XLON	26/04/2022	11:07:25	530102727237250
230	10.0950	XLON	26/04/2022	11:08:08	530102727237292
861	10.0950	XLON	26/04/2022	11:08:08	530102727237293
100	10.1000	XLON	26/04/2022	11:08:08	530102727237295
188	10.1000	XLON	26/04/2022	11:08:08	530102727237296
300	10.1000	XLON	26/04/2022	11:08:08	530102727237294
107	10.0950	XLON	26/04/2022	11:10:19	530102727237440
300	10.0950	XLON	26/04/2022	11:10:19	530102727237437
614	10.0950	XLON	26/04/2022	11:10:19	530102727237438
639	10.0950	XLON	26/04/2022	11:10:19	530102727237439
221	10.0950	XLON	26/04/2022	11:11:56	530102727237581
639	10.0950	XLON	26/04/2022	11:11:56	530102727237580
689	10.0950	XLON	26/04/2022	11:11:56	530102727237579
380	10.0950	XLON	26/04/2022	11:15:50	530102727237821
591	10.0950	XLON	26/04/2022	11:15:50	530102727237827
1,240	10.0950	XLON	26/04/2022	11:15:50	530102727237820
1,620	10.0950	XLON	26/04/2022	11:16:47	530102727237949
614	10.0950	XLON	26/04/2022	11:19:02	530102727238086
639	10.0950	XLON	26/04/2022	11:19:02	530102727238084
800	10.0950	XLON	26/04/2022	11:19:02	530102727238085
300	10.1100	XLON	26/04/2022	11:22:09	530102727238297
639	10.1100	XLON	26/04/2022	11:22:09	530102727238295
768	10.1100	XLON	26/04/2022	11:22:09	530102727238296
1,144	10.1100	XLON	26/04/2022	11:22:09	530102727238298
1,620	10.1100	XLON	26/04/2022	11:22:09	530102727238293
12	10.1150	XLON	26/04/2022	11:22:09	530102727238299
194	10.1100	XLON	26/04/2022	11:22:29	530102727238324
904	10.1100	XLON	26/04/2022	11:22:29	530102727238323
1,620	10.1050	XLON	26/04/2022	11:23:57	530102727238503
1,466	10.1000	XLON	26/04/2022	11:25:47	530102727238662
1,586	10.0950	XLON	26/04/2022	11:27:54	530102727238809
145	10.0950	XLON	26/04/2022	11:29:53	530102727238923
193	10.0950	XLON	26/04/2022	11:29:53	530102727238927
283	10.0950	XLON	26/04/2022	11:29:53	530102727238925
639	10.0950	XLON	26/04/2022	11:29:53	530102727238924
768	10.0950	XLON	26/04/2022	11:29:53	530102727238926
129	10.0900	XLON	26/04/2022	11:30:40	530102727238993
1,491	10.0900	XLON	26/04/2022	11:30:40	530102727238994
300	10.0900	XLON	26/04/2022	11:32:43	530102727239104
639	10.0900	XLON	26/04/2022	11:32:43	530102727239105
701	10.0900	XLON	26/04/2022	11:32:43	530102727239106
300	10.0900	XLON	26/04/2022	11:35:02	530102727239221
1,620	10.0950	XLON	26/04/2022	11:38:01	530102727239463
869	10.0950	XLON	26/04/2022	11:38:31	530102727239488
62	10.1000	XLON	26/04/2022	11:40:39	530102727239658
300	10.1000	XLON	26/04/2022	11:40:39	530102727239655
575	10.1000	XLON	26/04/2022	11:40:39	530102727239657
639	10.1000	XLON	26/04/2022	11:40:39	530102727239656
149	10.1050	XLON	26/04/2022	11:41:44	530102727239764
569	10.1050	XLON	26/04/2022	11:41:44	530102727239766
902	10.1050	XLON	26/04/2022	11:41:47	530102727239770
241	10.1100	XLON	26/04/2022	11:44:32	530102727239996
390	10.1100	XLON	26/04/2022	11:44:32	530102727239995
1,620	10.1100	XLON	26/04/2022	11:44:32	530102727239993
245	10.1100	XLON	26/04/2022	11:44:37	530102727240013
269	10.1100	XLON	26/04/2022	11:44:37	530102727240011
461	10.1100	XLON	26/04/2022	11:44:37	530102727240009
575	10.1100	XLON	26/04/2022	11:44:37	530102727240010
639	10.1100	XLON	26/04/2022	11:44:37	530102727240012
455	10.1050	XLON	26/04/2022	11:44:39	530102727240021
1,620	10.1100	XLON	26/04/2022	11:47:37	530102727240196
222	10.1100	XLON	26/04/2022	11:48:35	530102727240250
300	10.1100	XLON	26/04/2022	11:48:35	530102727240248
575	10.1100	XLON	26/04/2022	11:48:35	530102727240249
300	10.1100	XLON	26/04/2022	11:49:09	530102727240299
453	10.1100	XLON	26/04/2022	11:49:09	530102727240300
300	10.1100	XLON	26/04/2022	11:49:14	530102727240305
239	10.1100	XLON	26/04/2022	11:49:49	530102727240347
275	10.1100	XLON	26/04/2022	11:49:49	530102727240348
680	10.1100	XLON	26/04/2022	11:49:49	530102727240349
300	10.1100	XLON	26/04/2022	11:54:49	530102727240641
789	10.1100	XLON	26/04/2022	11:54:49	530102727240642
300	10.1150	XLON	26/04/2022	11:58:40	530102727240887
1,184	10.1150	XLON	26/04/2022	11:58:56	530102727240895
239	10.1150	XLON	26/04/2022	11:59:26	530102727240956
720	10.1150	XLON	26/04/2022	11:59:26	530102727240957
275	10.1150	XLON	26/04/2022	12:00:00	530102727241008
600	10.1150	XLON	26/04/2022	12:00:00	530102727241007
745	10.1150	XLON	26/04/2022	12:00:00	530102727241009
300	10.1150	XLON	26/04/2022	12:00:24	530102727241042
639	10.1150	XLON	26/04/2022	12:00:24	530102727241043
451	10.1200	XLON	26/04/2022	12:00:46	530102727241076
639	10.1200	XLON	26/04/2022	12:00:46	530102727241075
1,108	10.1200	XLON	26/04/2022	12:00:46	530102727241074
239	10.1200	XLON	26/04/2022	12:00:55	530102727241079
300	10.1200	XLON	26/04/2022	12:00:55	530102727241082
608	10.1200	XLON	26/04/2022	12:00:55	530102727241083
639	10.1200	XLON	26/04/2022	12:00:55	530102727241081
720	10.1200	XLON	26/04/2022	12:00:55	530102727241080
300	10.1200	XLON	26/04/2022	12:01:00	530102727241084
398	10.1200	XLON	26/04/2022	12:01:00	530102727241085
1,337	10.1250	XLON	26/04/2022	12:02:01	530102727241121
1,607	10.1200	XLON	26/04/2022	12:03:16	530102727241309
246	10.1150	XLON	26/04/2022	12:05:10	530102727241407
1,374	10.1150	XLON	26/04/2022	12:05:36	530102727241468
1,620	10.1150	XLON	26/04/2022	12:07:33	530102727241646
100	10.1150	XLON	26/04/2022	12:07:54	530102727241669
300	10.1200	XLON	26/04/2022	12:08:23	530102727241713
1,138	10.1200	XLON	26/04/2022	12:08:23	530102727241714
441	10.1250	XLON	26/04/2022	12:14:27	530102727242019
1,179	10.1250	XLON	26/04/2022	12:14:27	530102727242018
605	10.1250	XLON	26/04/2022	12:14:41	530102727242043
1,015	10.1250	XLON	26/04/2022	12:14:41	530102727242042
9	10.1250	XLON	26/04/2022	12:14:43	530102727242046
300	10.1250	XLON	26/04/2022	12:14:43	530102727242044
360	10.1250	XLON	26/04/2022	12:14:43	530102727242045
82	10.1250	XLON	26/04/2022	12:15:02	530102727242107
941	10.1250	XLON	26/04/2022	12:15:07	530102727242113
445	10.1350	XLON	26/04/2022	12:19:27	530102727242444
1,175	10.1350	XLON	26/04/2022	12:19:27	530102727242445
1,620	10.1350	XLON	26/04/2022	12:20:09	530102727242512
1,620	10.1350	XLON	26/04/2022	12:20:09	530102727242517
1,620	10.1400	XLON	26/04/2022	12:23:27	530102727242765
300	10.1400	XLON	26/04/2022	12:26:32	530102727242987
512	10.1400	XLON	26/04/2022	12:26:32	530102727242988
1,620	10.1400	XLON	26/04/2022	12:26:32	530102727242986
261	10.1350	XLON	26/04/2022	12:27:25	530102727243058
1,359	10.1350	XLON	26/04/2022	12:27:25	530102727243057
21	10.1400	XLON	26/04/2022	12:27:25	530102727243064
283	10.1400	XLON	26/04/2022	12:27:25	530102727243066
300	10.1400	XLON	26/04/2022	12:27:25	530102727243063
639	10.1400	XLON	26/04/2022	12:27:25	530102727243062
675	10.1400	XLON	26/04/2022	12:27:25	530102727243061
711	10.1400	XLON	26/04/2022	12:27:25	530102727243065
205	10.1400	XLON	26/04/2022	12:27:39	530102727243084
500	10.1400	XLON	26/04/2022	12:27:39	530102727243083
688	10.1350	XLON	26/04/2022	12:28:39	530102727243184
181	10.1400	XLON	26/04/2022	12:28:39	530102727243188
675	10.1400	XLON	26/04/2022	12:28:39	530102727243187
36	10.1300	XLON	26/04/2022	12:29:16	530102727243248
148	10.1300	XLON	26/04/2022	12:29:16	530102727243251
206	10.1300	XLON	26/04/2022	12:29:16	530102727243249
649	10.1300	XLON	26/04/2022	12:29:16	530102727243250
1,081	10.1300	XLON	26/04/2022	12:30:39	530102727243346
275	10.1300	XLON	26/04/2022	12:31:00	530102727243367
300	10.1300	XLON	26/04/2022	12:31:00	530102727243366
299	10.1350	XLON	26/04/2022	12:33:11	530102727243492
300	10.1350	XLON	26/04/2022	12:33:11	530102727243490
800	10.1350	XLON	26/04/2022	12:33:11	530102727243491
251	10.1350	XLON	26/04/2022	12:33:30	530102727243530
571	10.1350	XLON	26/04/2022	12:33:30	530102727243532
800	10.1350	XLON	26/04/2022	12:33:30	530102727243531
328	10.1300	XLON	26/04/2022	12:34:41	530102727243626
1,292	10.1300	XLON	26/04/2022	12:34:41	530102727243627
44	10.1300	XLON	26/04/2022	12:37:55	530102727243933
1,462	10.1300	XLON	26/04/2022	12:37:55	530102727243932
283	10.1300	XLON	26/04/2022	12:38:21	530102727244008
509	10.1300	XLON	26/04/2022	12:38:21	530102727244010
599	10.1300	XLON	26/04/2022	12:38:21	530102727244009
179	10.1300	XLON	26/04/2022	12:38:26	530102727244034
283	10.1300	XLON	26/04/2022	12:38:26	530102727244033
1,397	10.0950	XLON	26/04/2022	12:40:01	530102727244173
100	10.1000	XLON	26/04/2022	12:41:15	530102727244249
1,386	10.1000	XLON	26/04/2022	12:41:15	530102727244248
983	10.1050	XLON	26/04/2022	12:43:20	530102727244354
300	10.1100	XLON	26/04/2022	12:43:57	530102727244447
599	10.1100	XLON	26/04/2022	12:43:57	530102727244448
506	10.1150	XLON	26/04/2022	12:45:20	530102727244553
599	10.1150	XLON	26/04/2022	12:45:20	530102727244552
334	10.1200	XLON	26/04/2022	12:46:03	530102727244600
667	10.1200	XLON	26/04/2022	12:46:03	530102727244599
251	10.1200	XLON	26/04/2022	12:46:08	530102727244605
288	10.1200	XLON	26/04/2022	12:46:08	530102727244606
251	10.1200	XLON	26/04/2022	12:46:14	530102727244619
573	10.1200	XLON	26/04/2022	12:46:14	530102727244620
45	10.1200	XLON	26/04/2022	12:46:19	530102727244625
334	10.1200	XLON	26/04/2022	12:46:19	530102727244626
855	10.1200	XLON	26/04/2022	12:47:15	530102727244733
155	10.1200	XLON	26/04/2022	12:47:40	530102727244780
22	10.1250	XLON	26/04/2022	12:51:48	530102727245139
289	10.1250	XLON	26/04/2022	12:51:48	530102727245135
334	10.1250	XLON	26/04/2022	12:51:48	530102727245138
506	10.1250	XLON	26/04/2022	12:51:48	530102727245136
599	10.1250	XLON	26/04/2022	12:51:48	530102727245137
300	10.1250	XLON	26/04/2022	12:51:53	530102727245149
334	10.1250	XLON	26/04/2022	12:51:53	530102727245150
815	10.1250	XLON	26/04/2022	12:51:53	530102727245148
691	10.1250	XLON	26/04/2022	12:51:58	530102727245158
1,030	10.1250	XLON	26/04/2022	12:51:58	530102727245157
111	10.1250	XLON	26/04/2022	12:52:27	530102727245188
124	10.1250	XLON	26/04/2022	12:52:27	530102727245187
207	10.1250	XLON	26/04/2022	12:52:27	530102727245190
1,205	10.1250	XLON	26/04/2022	12:52:27	530102727245189
300	10.1200	XLON	26/04/2022	13:04:04	530102727246323
529	10.1200	XLON	26/04/2022	13:04:04	530102727246325
791	10.1200	XLON	26/04/2022	13:04:04	530102727246324
334	10.1250	XLON	26/04/2022	13:04:04	530102727246313
1,620	10.1200	XLON	26/04/2022	13:04:07	530102727246329
1,620	10.1200	XLON	26/04/2022	13:04:18	530102727246341
750	10.1250	XLON	26/04/2022	13:06:16	530102727246427
100	10.1250	XLON	26/04/2022	13:06:21	530102727246437
169	10.1250	XLON	26/04/2022	13:06:21	530102727246436
260	10.1250	XLON	26/04/2022	13:06:21	530102727246438
251	10.1250	XLON	26/04/2022	13:06:32	530102727246462
650	10.1250	XLON	26/04/2022	13:06:32	530102727246464
750	10.1250	XLON	26/04/2022	13:06:32	530102727246463
300	10.1300	XLON	26/04/2022	13:07:04	530102727246539
340	10.1300	XLON	26/04/2022	13:07:04	530102727246540
20	10.1300	XLON	26/04/2022	13:07:09	530102727246555
220	10.1300	XLON	26/04/2022	13:07:09	530102727246553
334	10.1300	XLON	26/04/2022	13:07:09	530102727246554
925	10.1300	XLON	26/04/2022	13:07:09	530102727246552
300	10.1300	XLON	26/04/2022	13:07:17	530102727246564
334	10.1300	XLON	26/04/2022	13:07:17	530102727246565
341	10.1300	XLON	26/04/2022	13:07:17	530102727246567
694	10.1300	XLON	26/04/2022	13:07:17	530102727246568
750	10.1300	XLON	26/04/2022	13:07:17	530102727246566
274	10.1300	XLON	26/04/2022	13:07:22	530102727246575
1,427	10.1300	XLON	26/04/2022	13:07:22	530102727246574
110	10.1300	XLON	26/04/2022	13:08:39	530102727246757
300	10.1300	XLON	26/04/2022	13:08:39	530102727246756
1,009	10.1300	XLON	26/04/2022	13:08:39	530102727246755
67	10.1300	XLON	26/04/2022	13:08:47	530102727246764
300	10.1300	XLON	26/04/2022	13:08:47	530102727246763
190	10.1350	XLON	26/04/2022	13:11:16	530102727246937
1,169	10.1350	XLON	26/04/2022	13:11:16	530102727246936
406	10.1350	XLON	26/04/2022	13:12:49	530102727247026
563	10.1350	XLON	26/04/2022	13:12:54	530102727247032
934	10.1350	XLON	26/04/2022	13:12:54	530102727247031
58	10.1350	XLON	26/04/2022	13:13:52	530102727247096
1,271	10.1350	XLON	26/04/2022	13:14:11	530102727247118
240	10.1350	XLON	26/04/2022	13:15:22	530102727247221
791	10.1350	XLON	26/04/2022	13:15:22	530102727247222
596	10.1300	XLON	26/04/2022	13:16:14	530102727247279
659	10.1250	XLON	26/04/2022	13:16:57	530102727247327
264	10.1250	XLON	26/04/2022	13:17:02	530102727247334
882	10.1250	XLON	26/04/2022	13:17:02	530102727247333
2	10.1250	XLON	26/04/2022	13:18:10	530102727247421
251	10.1250	XLON	26/04/2022	13:18:10	530102727247422
727	10.1250	XLON	26/04/2022	13:18:10	530102727247424
750	10.1250	XLON	26/04/2022	13:18:10	530102727247423
104	10.1250	XLON	26/04/2022	13:20:12	530102727247527
300	10.1250	XLON	26/04/2022	13:20:12	530102727247524
316	10.1250	XLON	26/04/2022	13:20:12	530102727247526
791	10.1250	XLON	26/04/2022	13:20:12	530102727247525
1,620	10.1300	XLON	26/04/2022	13:23:52	530102727247915
671	10.1350	XLON	26/04/2022	13:23:52	530102727247916
157	10.1350	XLON	26/04/2022	13:23:57	530102727247918
300	10.1350	XLON	26/04/2022	13:23:57	530102727247919
541	10.1350	XLON	26/04/2022	13:23:57	530102727247920
300	10.1350	XLON	26/04/2022	13:24:19	530102727247955
413	10.1350	XLON	26/04/2022	13:24:19	530102727247956
878	10.1350	XLON	26/04/2022	13:24:19	530102727247954
95	10.1350	XLON	26/04/2022	13:25:48	530102727248178
1,384	10.1350	XLON	26/04/2022	13:25:48	530102727248177
121	10.1350	XLON	26/04/2022	13:29:33	530102727248539
300	10.1350	XLON	26/04/2022	13:29:33	530102727248538
126	10.1350	XLON	26/04/2022	13:29:38	530102727248548
268	10.1350	XLON	26/04/2022	13:29:38	530102727248547
993	10.1350	XLON	26/04/2022	13:29:38	530102727248546
290	10.1400	XLON	26/04/2022	13:29:44	530102727248553
300	10.1400	XLON	26/04/2022	13:29:44	530102727248555
434	10.1400	XLON	26/04/2022	13:29:44	530102727248554
571	10.1400	XLON	26/04/2022	13:29:44	530102727248556
132	10.1350	XLON	26/04/2022	13:29:52	530102727248586
735	10.1350	XLON	26/04/2022	13:29:52	530102727248587
252	10.1400	XLON	26/04/2022	13:30:46	530102727248675
300	10.1400	XLON	26/04/2022	13:30:46	530102727248674
300	10.1400	XLON	26/04/2022	13:31:00	530102727248693
328	10.1400	XLON	26/04/2022	13:31:00	530102727248692
370	10.1400	XLON	26/04/2022	13:31:05	530102727248722
93	10.1400	XLON	26/04/2022	13:31:34	530102727248773
307	10.1400	XLON	26/04/2022	13:31:34	530102727248774
3	10.1400	XLON	26/04/2022	13:32:00	530102727248816
254	10.1400	XLON	26/04/2022	13:32:00	530102727248818
592	10.1400	XLON	26/04/2022	13:32:00	530102727248817
100	10.1400	XLON	26/04/2022	13:32:06	530102727248835
212	10.1400	XLON	26/04/2022	13:32:06	530102727248837
592	10.1400	XLON	26/04/2022	13:32:06	530102727248836
358	10.1400	XLON	26/04/2022	13:32:25	530102727248872
16	10.1400	XLON	26/04/2022	13:33:05	530102727248942
325	10.1400	XLON	26/04/2022	13:33:05	530102727248941
268	10.1400	XLON	26/04/2022	13:33:16	530102727249025
575	10.1400	XLON	26/04/2022	13:33:16	530102727249024
15	10.1400	XLON	26/04/2022	13:33:35	530102727249096
390	10.1400	XLON	26/04/2022	13:33:35	530102727249095
300	10.1400	XLON	26/04/2022	13:36:47	530102727249406
322	10.1400	XLON	26/04/2022	13:36:47	530102727249409
591	10.1400	XLON	26/04/2022	13:36:47	530102727249410
703	10.1400	XLON	26/04/2022	13:36:47	530102727249407
741	10.1400	XLON	26/04/2022	13:36:47	530102727249408
198	10.1400	XLON	26/04/2022	13:36:52	530102727249413
454	10.1400	XLON	26/04/2022	13:36:52	530102727249414
1,127	10.1400	XLON	26/04/2022	13:36:52	530102727249412
1,620	10.1300	XLON	26/04/2022	13:37:46	530102727249605
98	10.1300	XLON	26/04/2022	13:37:49	530102727249636
300	10.1300	XLON	26/04/2022	13:37:49	530102727249635
1,518	10.1200	XLON	26/04/2022	13:38:25	530102727249830
107	10.1150	XLON	26/04/2022	13:40:11	530102727250050
1,327	10.1150	XLON	26/04/2022	13:40:11	530102727250049
300	10.1100	XLON	26/04/2022	13:41:09	530102727250127
465	10.1100	XLON	26/04/2022	13:41:09	530102727250129
741	10.1100	XLON	26/04/2022	13:41:09	530102727250128
300	10.1100	XLON	26/04/2022	13:41:15	530102727250137
213	10.1050	XLON	26/04/2022	13:42:24	530102727250257
300	10.1050	XLON	26/04/2022	13:42:24	530102727250256
906	10.1000	XLON	26/04/2022	13:42:28	530102727250264
1,620	10.1050	XLON	26/04/2022	13:43:46	530102727250387
65	10.1150	XLON	26/04/2022	13:44:06	530102727250446
260	10.1150	XLON	26/04/2022	13:44:06	530102727250445
1,314	10.1150	XLON	26/04/2022	13:44:56	530102727250511
300	10.1150	XLON	26/04/2022	13:46:08	530102727250633
429	10.1150	XLON	26/04/2022	13:46:08	530102727250635
527	10.1150	XLON	26/04/2022	13:46:08	530102727250634
212	10.1250	XLON	26/04/2022	13:48:51	530102727251063
1,620	10.1200	XLON	26/04/2022	13:48:55	530102727251079
1,667	10.1200	XLON	26/04/2022	13:48:56	530102727251099
300	10.1200	XLON	26/04/2022	13:50:24	530102727251248
527	10.1200	XLON	26/04/2022	13:50:24	530102727251250
555	10.1200	XLON	26/04/2022	13:50:24	530102727251249
252	10.1200	XLON	26/04/2022	13:51:28	530102727251361
120	10.1250	XLON	26/04/2022	13:53:58	530102727251627
168	10.1250	XLON	26/04/2022	13:53:58	530102727251626
300	10.1250	XLON	26/04/2022	13:53:58	530102727251629
527	10.1250	XLON	26/04/2022	13:53:58	530102727251630
555	10.1250	XLON	26/04/2022	13:53:58	530102727251628
300	10.1300	XLON	26/04/2022	13:55:05	530102727251813
300	10.1350	XLON	26/04/2022	13:55:19	530102727251870
338	10.1350	XLON	26/04/2022	13:55:19	530102727251872
418	10.1350	XLON	26/04/2022	13:55:19	530102727251868
453	10.1350	XLON	26/04/2022	13:55:19	530102727251869
555	10.1350	XLON	26/04/2022	13:55:19	530102727251871
602	10.1350	XLON	26/04/2022	13:55:19	530102727251867
940	10.1350	XLON	26/04/2022	13:55:19	530102727251873
70	10.1300	XLON	26/04/2022	13:55:24	530102727251893
300	10.1300	XLON	26/04/2022	13:55:24	530102727251891
400	10.1300	XLON	26/04/2022	13:55:24	530102727251892
111	10.1300	XLON	26/04/2022	13:55:30	530102727251903
310	10.1300	XLON	26/04/2022	13:55:30	530102727251904
102	10.1300	XLON	26/04/2022	13:55:54	530102727251967
300	10.1300	XLON	26/04/2022	13:55:54	530102727251966
891	10.1300	XLON	26/04/2022	13:55:54	530102727251965
180	10.1300	XLON	26/04/2022	13:56:08	530102727252004
230	10.1300	XLON	26/04/2022	13:56:08	530102727252005
300	10.1300	XLON	26/04/2022	13:57:20	530102727252230
335	10.1300	XLON	26/04/2022	13:57:20	530102727252231
416	10.1300	XLON	26/04/2022	14:00:30	530102727253123
530	10.1300	XLON	26/04/2022	14:00:30	530102727253125
674	10.1300	XLON	26/04/2022	14:00:30	530102727253124
296	10.1300	XLON	26/04/2022	14:00:35	530102727253154
331	10.1300	XLON	26/04/2022	14:00:35	530102727253153
390	10.1300	XLON	26/04/2022	14:00:35	530102727253150
484	10.1300	XLON	26/04/2022	14:00:35	530102727253152
548	10.1300	XLON	26/04/2022	14:00:35	530102727253151
603	10.1300	XLON	26/04/2022	14:00:35	530102727253149
1,620	10.1150	XLON	26/04/2022	14:02:19	530102727253669
1,234	10.1200	XLON	26/04/2022	14:03:07	530102727253815
307	10.1200	XLON	26/04/2022	14:04:13	530102727253970
86	10.1200	XLON	26/04/2022	14:04:49	530102727254048
406	10.1200	XLON	26/04/2022	14:04:49	530102727254049
194	10.1200	XLON	26/04/2022	14:05:07	530102727254085
269	10.1200	XLON	26/04/2022	14:05:07	530102727254097
300	10.1200	XLON	26/04/2022	14:05:07	530102727254098
333	10.1200	XLON	26/04/2022	14:05:07	530102727254100
335	10.1200	XLON	26/04/2022	14:05:07	530102727254084
527	10.1200	XLON	26/04/2022	14:05:07	530102727254099
555	10.1200	XLON	26/04/2022	14:05:07	530102727254096
599	10.1200	XLON	26/04/2022	14:05:07	530102727254086
60	10.1200	XLON	26/04/2022	14:05:12	530102727254114
300	10.1200	XLON	26/04/2022	14:05:12	530102727254111
338	10.1200	XLON	26/04/2022	14:05:12	530102727254113
527	10.1200	XLON	26/04/2022	14:05:12	530102727254112
671	10.1200	XLON	26/04/2022	14:05:29	530102727254187
973	10.1200	XLON	26/04/2022	14:05:29	530102727254188
300	10.1150	XLON	26/04/2022	14:06:48	530102727254429
307	10.1150	XLON	26/04/2022	14:07:05	530102727254448
327	10.1150	XLON	26/04/2022	14:07:25	530102727254477
140	10.1150	XLON	26/04/2022	14:07:46	530102727254537
654	10.1150	XLON	26/04/2022	14:07:46	530102727254536
87	10.1150	XLON	26/04/2022	14:08:16	530102727254612
1,031	10.1150	XLON	26/04/2022	14:08:16	530102727254611
237	10.1150	XLON	26/04/2022	14:09:29	530102727254777
266	10.1150	XLON	26/04/2022	14:09:29	530102727254780
300	10.1150	XLON	26/04/2022	14:09:29	530102727254779
527	10.1150	XLON	26/04/2022	14:09:29	530102727254778
300	10.1150	XLON	26/04/2022	14:09:34	530102727254784
314	10.1150	XLON	26/04/2022	14:09:34	530102727254785
214	10.1150	XLON	26/04/2022	14:09:39	530102727254804
393	10.1150	XLON	26/04/2022	14:09:39	530102727254805
885	10.1150	XLON	26/04/2022	14:09:39	530102727254803
353	10.1050	XLON	26/04/2022	14:10:37	530102727254897
1,143	10.1050	XLON	26/04/2022	14:10:56	530102727254931
300	10.1050	XLON	26/04/2022	14:12:00	530102727255148
555	10.1050	XLON	26/04/2022	14:12:00	530102727255149
1,112	10.1050	XLON	26/04/2022	14:12:05	530102727255160
300	10.1050	XLON	26/04/2022	14:13:03	530102727255292
527	10.1050	XLON	26/04/2022	14:13:03	530102727255293
58	10.1050	XLON	26/04/2022	14:13:10	530102727255309
300	10.1050	XLON	26/04/2022	14:13:10	530102727255307
555	10.1050	XLON	26/04/2022	14:13:10	530102727255308
36	10.1000	XLON	26/04/2022	14:13:52	530102727255411
300	10.1000	XLON	26/04/2022	14:13:52	530102727255408
527	10.1000	XLON	26/04/2022	14:13:52	530102727255409
555	10.1000	XLON	26/04/2022	14:13:52	530102727255410
84	10.0950	XLON	26/04/2022	14:17:04	530102727255803
138	10.0950	XLON	26/04/2022	14:17:04	530102727255806
324	10.0950	XLON	26/04/2022	14:17:04	530102727255804
1,074	10.0950	XLON	26/04/2022	14:17:04	530102727255805
17	10.0950	XLON	26/04/2022	14:17:31	530102727255886
330	10.0950	XLON	26/04/2022	14:17:46	530102727255912
329	10.0950	XLON	26/04/2022	14:18:01	530102727255930
329	10.0950	XLON	26/04/2022	14:18:43	530102727256101
300	10.0950	XLON	26/04/2022	14:18:48	530102727256106
555	10.0950	XLON	26/04/2022	14:18:48	530102727256105
659	10.0950	XLON	26/04/2022	14:18:48	530102727256104
1,291	10.0950	XLON	26/04/2022	14:18:48	530102727256102
100	10.0950	XLON	26/04/2022	14:18:53	530102727256115
124	10.0950	XLON	26/04/2022	14:18:53	530102727256117
300	10.0950	XLON	26/04/2022	14:18:53	530102727256116
594	10.0950	XLON	26/04/2022	14:18:53	530102727256118
56	10.0950	XLON	26/04/2022	14:19:15	530102727256187
124	10.0950	XLON	26/04/2022	14:19:15	530102727256186
300	10.0950	XLON	26/04/2022	14:19:15	530102727256185
141	10.0950	XLON	26/04/2022	14:19:20	530102727256194
300	10.0950	XLON	26/04/2022	14:19:20	530102727256193
714	10.0950	XLON	26/04/2022	14:20:24	530102727256284
113	10.0950	XLON	26/04/2022	14:20:30	530102727256288
793	10.0950	XLON	26/04/2022	14:20:30	530102727256287
300	10.0950	XLON	26/04/2022	14:21:00	530102727256324
300	10.0950	XLON	26/04/2022	14:22:31	530102727256822
659	10.0950	XLON	26/04/2022	14:22:31	530102727256823
15	10.0950	XLON	26/04/2022	14:23:15	530102727256945
213	10.0950	XLON	26/04/2022	14:23:15	530102727256957
1,605	10.0950	XLON	26/04/2022	14:23:15	530102727256944
289	10.1000	XLON	26/04/2022	14:24:03	530102727257101
300	10.1000	XLON	26/04/2022	14:24:03	530102727257099
555	10.1000	XLON	26/04/2022	14:24:03	530102727257098
659	10.1000	XLON	26/04/2022	14:24:03	530102727257100
27	10.1000	XLON	26/04/2022	14:24:08	530102727257140
612	10.1000	XLON	26/04/2022	14:24:08	530102727257141
43	10.1000	XLON	26/04/2022	14:24:33	530102727257200
284	10.1000	XLON	26/04/2022	14:24:33	530102727257198
296	10.1000	XLON	26/04/2022	14:24:33	530102727257199
334	10.1000	XLON	26/04/2022	14:24:38	530102727257201
300	10.1000	XLON	26/04/2022	14:24:51	530102727257251
363	10.1000	XLON	26/04/2022	14:24:51	530102727257252
110	10.1000	XLON	26/04/2022	14:25:27	530102727257318
341	10.1000	XLON	26/04/2022	14:25:27	530102727257315
555	10.1000	XLON	26/04/2022	14:25:27	530102727257316
659	10.1000	XLON	26/04/2022	14:25:27	530102727257317
309	10.0950	XLON	26/04/2022	14:26:36	530102727257510
682	10.0950	XLON	26/04/2022	14:29:27	530102727257925
938	10.0950	XLON	26/04/2022	14:29:27	530102727257926
124	10.1000	XLON	26/04/2022	14:29:27	530102727257920
259	10.1000	XLON	26/04/2022	14:29:27	530102727257921
288	10.1000	XLON	26/04/2022	14:29:27	530102727257916
300	10.1000	XLON	26/04/2022	14:29:27	530102727257918
555	10.1000	XLON	26/04/2022	14:29:27	530102727257917
659	10.1000	XLON	26/04/2022	14:29:27	530102727257919
6	10.0950	XLON	26/04/2022	14:29:28	530102727257934
100	10.0950	XLON	26/04/2022	14:29:28	530102727257933
300	10.0950	XLON	26/04/2022	14:29:28	530102727257932
555	10.0950	XLON	26/04/2022	14:29:28	530102727257931
659	10.0950	XLON	26/04/2022	14:29:28	530102727257930
163	10.0950	XLON	26/04/2022	14:29:32	530102727257968
175	10.0950	XLON	26/04/2022	14:29:32	530102727257970
300	10.0950	XLON	26/04/2022	14:29:32	530102727257969
124	10.0950	XLON	26/04/2022	14:30:03	530102727258190
256	10.0950	XLON	26/04/2022	14:30:03	530102727258188
555	10.0950	XLON	26/04/2022	14:30:03	530102727258189
189	10.0950	XLON	26/04/2022	14:30:07	530102727258242
1,620	10.0900	XLON	26/04/2022	14:31:19	530102727258958
100	10.0950	XLON	26/04/2022	14:31:19	530102727258965
99	10.1000	XLON	26/04/2022	14:31:24	530102727259004
167	10.1000	XLON	26/04/2022	14:31:24	530102727258999
300	10.1000	XLON	26/04/2022	14:31:24	530102727259000
309	10.1000	XLON	26/04/2022	14:31:24	530102727259001
333	10.1000	XLON	26/04/2022	14:31:24	530102727259003
349	10.1000	XLON	26/04/2022	14:31:24	530102727258996
481	10.1000	XLON	26/04/2022	14:31:24	530102727258995
555	10.1000	XLON	26/04/2022	14:31:24	530102727258998
587	10.1000	XLON	26/04/2022	14:31:24	530102727259002
659	10.1000	XLON	26/04/2022	14:31:24	530102727258997
300	10.0900	XLON	26/04/2022	14:32:02	530102727259313
471	10.0900	XLON	26/04/2022	14:32:02	530102727259314
659	10.0900	XLON	26/04/2022	14:32:02	530102727259312
300	10.0950	XLON	26/04/2022	14:33:06	530102727259838
426	10.0950	XLON	26/04/2022	14:33:06	530102727259836
555	10.0950	XLON	26/04/2022	14:33:06	530102727259837
659	10.0950	XLON	26/04/2022	14:33:06	530102727259835
300	10.0950	XLON	26/04/2022	14:33:11	530102727259903
554	10.0950	XLON	26/04/2022	14:33:11	530102727259905
555	10.0950	XLON	26/04/2022	14:33:11	530102727259904
300	10.0950	XLON	26/04/2022	14:33:59	530102727260171
320	10.0950	XLON	26/04/2022	14:33:59	530102727260172
555	10.0950	XLON	26/04/2022	14:33:59	530102727260174
659	10.0950	XLON	26/04/2022	14:33:59	530102727260173
431	10.0950	XLON	26/04/2022	14:34:00	530102727260178
181	10.1050	XLON	26/04/2022	14:34:22	530102727260342
239	10.1050	XLON	26/04/2022	14:34:22	530102727260335
263	10.1050	XLON	26/04/2022	14:34:22	530102727260336
339	10.1050	XLON	26/04/2022	14:34:22	530102727260341
360	10.1050	XLON	26/04/2022	14:34:22	530102727260338
555	10.1050	XLON	26/04/2022	14:34:22	530102727260339
659	10.1050	XLON	26/04/2022	14:34:22	530102727260340
249	10.1050	XLON	26/04/2022	14:34:34	530102727260396
345	10.1050	XLON	26/04/2022	14:34:34	530102727260393
555	10.1050	XLON	26/04/2022	14:34:34	530102727260395
659	10.1050	XLON	26/04/2022	14:34:34	530102727260394
377	10.1050	XLON	26/04/2022	14:35:01	530102727260616
472	10.1050	XLON	26/04/2022	14:35:01	530102727260618
555	10.1050	XLON	26/04/2022	14:35:01	530102727260617
542	10.1100	XLON	26/04/2022	14:35:35	530102727260824
955	10.1100	XLON	26/04/2022	14:35:35	530102727260825
150	10.1100	XLON	26/04/2022	14:36:08	530102727261011
555	10.1100	XLON	26/04/2022	14:36:08	530102727261010
659	10.1100	XLON	26/04/2022	14:36:08	530102727261009
426	10.1100	XLON	26/04/2022	14:36:42	530102727261111
504	10.1100	XLON	26/04/2022	14:36:42	530102727261110
585	10.1100	XLON	26/04/2022	14:36:42	530102727261109
167	10.1100	XLON	26/04/2022	14:36:47	530102727261130
193	10.1100	XLON	26/04/2022	14:36:47	530102727261131
166	10.1050	XLON	26/04/2022	14:37:16	530102727261306
167	10.1050	XLON	26/04/2022	14:37:16	530102727261307
299	10.1050	XLON	26/04/2022	14:37:16	530102727261308
316	10.1050	XLON	26/04/2022	14:37:16	530102727261305
888	10.1050	XLON	26/04/2022	14:37:16	530102727261304
247	10.1000	XLON	26/04/2022	14:37:50	530102727261462
323	10.1000	XLON	26/04/2022	14:37:50	530102727261463
433	10.1000	XLON	26/04/2022	14:37:50	530102727261461
235	10.1000	XLON	26/04/2022	14:37:55	530102727261497
242	10.1000	XLON	26/04/2022	14:37:55	530102727261498
332	10.0950	XLON	26/04/2022	14:38:26	530102727261646
875	10.0950	XLON	26/04/2022	14:38:26	530102727261647
443	10.1000	XLON	26/04/2022	14:39:02	530102727261884
1,177	10.1000	XLON	26/04/2022	14:39:02	530102727261883
555	10.0900	XLON	26/04/2022	14:40:06	530102727262257
1,620	10.0850	XLON	26/04/2022	14:40:25	530102727262426
4	10.0950	XLON	26/04/2022	14:40:33	530102727262551
353	10.0950	XLON	26/04/2022	14:40:33	530102727262552
2	10.0950	XLON	26/04/2022	14:40:38	530102727262576
20	10.0950	XLON	26/04/2022	14:40:38	530102727262579
555	10.0950	XLON	26/04/2022	14:40:38	530102727262577
659	10.0950	XLON	26/04/2022	14:40:38	530102727262578
100	10.0900	XLON	26/04/2022	14:40:45	530102727262613
220	10.0900	XLON	26/04/2022	14:40:50	530102727262661
555	10.0900	XLON	26/04/2022	14:40:50	530102727262660
655	10.0900	XLON	26/04/2022	14:40:50	530102727262659
102	10.0850	XLON	26/04/2022	14:41:28	530102727262836
338	10.0850	XLON	26/04/2022	14:41:28	530102727262837
338	10.0850	XLON	26/04/2022	14:41:28	530102727262839
397	10.0850	XLON	26/04/2022	14:41:28	530102727262838
35	10.0800	XLON	26/04/2022	14:41:55	530102727262944
555	10.0750	XLON	26/04/2022	14:42:37	530102727263141
659	10.0750	XLON	26/04/2022	14:42:37	530102727263140
78	10.0750	XLON	26/04/2022	14:42:42	530102727263170
280	10.0750	XLON	26/04/2022	14:42:42	530102727263171
338	10.0750	XLON	26/04/2022	14:42:58	530102727263256
1,282	10.0750	XLON	26/04/2022	14:42:58	530102727263255
336	10.0700	XLON	26/04/2022	14:43:10	530102727263372
246	10.0650	XLON	26/04/2022	14:43:48	530102727263601
304	10.0650	XLON	26/04/2022	14:44:40	530102727263819
338	10.0650	XLON	26/04/2022	14:44:49	530102727263849
226	10.0650	XLON	26/04/2022	14:44:55	530102727263883
700	10.0650	XLON	26/04/2022	14:45:00	530102727263915
52	10.0650	XLON	26/04/2022	14:45:04	530102727263925
88	10.0650	XLON	26/04/2022	14:45:52	530102727264159
240	10.0700	XLON	26/04/2022	14:45:53	530102727264164
300	10.0700	XLON	26/04/2022	14:45:53	530102727264165
647	10.0700	XLON	26/04/2022	14:45:53	530102727264163
908	10.0700	XLON	26/04/2022	14:45:53	530102727264162
402	10.0650	XLON	26/04/2022	14:46:01	530102727264193
435	10.0700	XLON	26/04/2022	14:46:16	530102727264280
290	10.0700	XLON	26/04/2022	14:46:22	530102727264333
435	10.0700	XLON	26/04/2022	14:46:31	530102727264417
290	10.0700	XLON	26/04/2022	14:46:37	530102727264447
170	10.0700	XLON	26/04/2022	14:46:43	530102727264483
555	10.0800	XLON	26/04/2022	14:47:22	530102727264687
206	10.0800	XLON	26/04/2022	14:47:27	530102727264703
300	10.0800	XLON	26/04/2022	14:47:27	530102727264702
309	10.0800	XLON	26/04/2022	14:47:27	530102727264708
343	10.0800	XLON	26/04/2022	14:47:27	530102727264707
555	10.0800	XLON	26/04/2022	14:47:27	530102727264706
576	10.0800	XLON	26/04/2022	14:47:27	530102727264704
659	10.0800	XLON	26/04/2022	14:47:27	530102727264705
300	10.0800	XLON	26/04/2022	14:47:32	530102727264734
555	10.0800	XLON	26/04/2022	14:47:32	530102727264735
659	10.0800	XLON	26/04/2022	14:47:32	530102727264736
300	10.0800	XLON	26/04/2022	14:47:37	530102727264746
364	10.0800	XLON	26/04/2022	14:47:37	530102727264745
1,391	10.0800	XLON	26/04/2022	14:47:37	530102727264744
15	10.0900	XLON	26/04/2022	14:48:19	530102727264987
100	10.0900	XLON	26/04/2022	14:48:19	530102727264990
390	10.0900	XLON	26/04/2022	14:48:19	530102727264989
1,065	10.0900	XLON	26/04/2022	14:48:19	530102727264988
1,130	10.0900	XLON	26/04/2022	14:48:19	530102727264991
125	10.0900	XLON	26/04/2022	14:48:21	530102727265010
213	10.0900	XLON	26/04/2022	14:48:21	530102727265011
345	10.0950	XLON	26/04/2022	14:49:00	530102727265128
125	10.0950	XLON	26/04/2022	14:49:05	530102727265139
273	10.0950	XLON	26/04/2022	14:49:05	530102727265142
300	10.0950	XLON	26/04/2022	14:49:05	530102727265141
659	10.0950	XLON	26/04/2022	14:49:05	530102727265140
153	10.0950	XLON	26/04/2022	14:49:35	530102727265261
167	10.0950	XLON	26/04/2022	14:49:35	530102727265260
450	10.0950	XLON	26/04/2022	14:49:35	530102727265259
360	10.0950	XLON	26/04/2022	14:49:40	530102727265278
506	10.0950	XLON	26/04/2022	14:49:40	530102727265277
2	10.0850	XLON	26/04/2022	14:49:59	530102727265394
180	10.0850	XLON	26/04/2022	14:49:59	530102727265397
330	10.0850	XLON	26/04/2022	14:49:59	530102727265395
555	10.0850	XLON	26/04/2022	14:49:59	530102727265396
535	10.0850	XLON	26/04/2022	14:50:04	530102727265442
251	10.0850	XLON	26/04/2022	14:50:32	530102727265557
334	10.0850	XLON	26/04/2022	14:50:38	530102727265610
334	10.0850	XLON	26/04/2022	14:50:45	530102727265627
263	10.0850	XLON	26/04/2022	14:50:57	530102727265680
300	10.0850	XLON	26/04/2022	14:50:57	530102727265678
1,057	10.0850	XLON	26/04/2022	14:50:57	530102727265679
124	10.0850	XLON	26/04/2022	14:51:05	530102727265693
300	10.0850	XLON	26/04/2022	14:51:05	530102727265692
131	10.0950	XLON	26/04/2022	14:52:08	530102727266171
300	10.0950	XLON	26/04/2022	14:52:08	530102727266169
310	10.0950	XLON	26/04/2022	14:52:08	530102727266170
555	10.0950	XLON	26/04/2022	14:52:08	530102727266168
659	10.0950	XLON	26/04/2022	14:52:08	530102727266167
686	10.0950	XLON	26/04/2022	14:52:08	530102727266165
934	10.0950	XLON	26/04/2022	14:52:08	530102727266164
1,138	10.0850	XLON	26/04/2022	14:52:47	530102727266292
124	10.0850	XLON	26/04/2022	14:53:17	530102727266415
3	10.0800	XLON	26/04/2022	14:55:05	530102727266755
1,067	10.0800	XLON	26/04/2022	14:55:05	530102727266756
237	10.0750	XLON	26/04/2022	14:55:31	530102727266833
300	10.0750	XLON	26/04/2022	14:55:31	530102727266840
484	10.0750	XLON	26/04/2022	14:55:31	530102727266835
555	10.0750	XLON	26/04/2022	14:55:31	530102727266839
659	10.0750	XLON	26/04/2022	14:55:31	530102727266838
899	10.0750	XLON	26/04/2022	14:55:31	530102727266834
636	10.0700	XLON	26/04/2022	14:55:32	530102727266845
376	10.0700	XLON	26/04/2022	14:56:02	530102727266957
119	10.0750	XLON	26/04/2022	14:56:40	530102727267069
412	10.0750	XLON	26/04/2022	14:56:40	530102727267068
1,089	10.0750	XLON	26/04/2022	14:56:40	530102727267070
37	10.0800	XLON	26/04/2022	14:57:02	530102727267134
314	10.0800	XLON	26/04/2022	14:57:02	530102727267135
100	10.0800	XLON	26/04/2022	14:57:07	530102727267145
290	10.0800	XLON	26/04/2022	14:57:07	530102727267144
240	10.0800	XLON	26/04/2022	14:57:12	530102727267181
555	10.0800	XLON	26/04/2022	14:57:12	530102727267182
659	10.0800	XLON	26/04/2022	14:57:12	530102727267183
90	10.0800	XLON	26/04/2022	14:57:17	530102727267191
300	10.0800	XLON	26/04/2022	14:57:17	530102727267195
304	10.0800	XLON	26/04/2022	14:57:17	530102727267196
477	10.0800	XLON	26/04/2022	14:57:17	530102727267194
555	10.0800	XLON	26/04/2022	14:57:17	530102727267193
659	10.0800	XLON	26/04/2022	14:57:17	530102727267192
404	10.0800	XLON	26/04/2022	14:57:28	530102727267234
1,383	10.0800	XLON	26/04/2022	14:57:28	530102727267233
3	10.0750	XLON	26/04/2022	14:58:13	530102727267314
190	10.0750	XLON	26/04/2022	14:58:13	530102727267319
300	10.0750	XLON	26/04/2022	14:58:13	530102727267315
309	10.0750	XLON	26/04/2022	14:58:13	530102727267318
343	10.0750	XLON	26/04/2022	14:58:13	530102727267316
609	10.0750	XLON	26/04/2022	14:58:13	530102727267317
240	10.0750	XLON	26/04/2022	14:58:53	530102727267478
240	10.0750	XLON	26/04/2022	14:59:02	530102727267502
1,061	10.0750	XLON	26/04/2022	14:59:15	530102727267548
73	10.0750	XLON	26/04/2022	15:00:16	530102727267781
348	10.0750	XLON	26/04/2022	15:00:16	530102727267780
947	10.0750	XLON	26/04/2022	15:00:16	530102727267782
27	10.0750	XLON	26/04/2022	15:00:30	530102727267847
225	10.0750	XLON	26/04/2022	15:00:30	530102727267848
22	10.0800	XLON	26/04/2022	15:01:12	530102727267978
300	10.0800	XLON	26/04/2022	15:01:12	530102727267979
334	10.0800	XLON	26/04/2022	15:01:17	530102727268002
414	10.0800	XLON	26/04/2022	15:01:17	530102727268001
1,620	10.0750	XLON	26/04/2022	15:01:21	530102727268038
2,085	10.0750	XLON	26/04/2022	15:01:22	530102727268074
240	10.0750	XLON	26/04/2022	15:01:52	530102727268183
211	10.0750	XLON	26/04/2022	15:02:00	530102727268243
555	10.0750	XLON	26/04/2022	15:02:00	530102727268244
300	10.0800	XLON	26/04/2022	15:02:54	530102727268553
494	10.0800	XLON	26/04/2022	15:02:54	530102727268554
194	10.0750	XLON	26/04/2022	15:02:57	530102727268566
300	10.0750	XLON	26/04/2022	15:02:59	530102727268570
494	10.0750	XLON	26/04/2022	15:02:59	530102727268571
555	10.0750	XLON	26/04/2022	15:02:59	530102727268569
124	10.0750	XLON	26/04/2022	15:03:04	530102727268604
384	10.0750	XLON	26/04/2022	15:03:04	530102727268603
38	10.0800	XLON	26/04/2022	15:03:09	530102727268714
494	10.0800	XLON	26/04/2022	15:03:09	530102727268713
510	10.0800	XLON	26/04/2022	15:03:09	530102727268712
202	10.0800	XLON	26/04/2022	15:03:32	530102727268867
295	10.0800	XLON	26/04/2022	15:03:32	530102727268868
599	10.0800	XLON	26/04/2022	15:03:32	530102727268870
612	10.0800	XLON	26/04/2022	15:03:32	530102727268869
494	10.0800	XLON	26/04/2022	15:04:52	530102727269160
555	10.0800	XLON	26/04/2022	15:04:52	530102727269161
721	10.0800	XLON	26/04/2022	15:04:52	530102727269162
380	10.0800	XLON	26/04/2022	15:05:02	530102727269243
407	10.0800	XLON	26/04/2022	15:05:02	530102727269245
494	10.0800	XLON	26/04/2022	15:05:02	530102727269244
100	10.0800	XLON	26/04/2022	15:05:20	530102727269357
240	10.0800	XLON	26/04/2022	15:05:20	530102727269354
356	10.0800	XLON	26/04/2022	15:05:20	530102727269356
456	10.0800	XLON	26/04/2022	15:05:20	530102727269355
91	10.0800	XLON	26/04/2022	15:05:25	530102727269372
100	10.0800	XLON	26/04/2022	15:05:25	530102727269371
318	10.0800	XLON	26/04/2022	15:05:25	530102727269373
210	10.0800	XLON	26/04/2022	15:06:09	530102727269551
555	10.0800	XLON	26/04/2022	15:06:09	530102727269552
619	10.0800	XLON	26/04/2022	15:06:09	530102727269553
555	10.0850	XLON	26/04/2022	15:06:49	530102727269690
619	10.0850	XLON	26/04/2022	15:06:49	530102727269691
839	10.0850	XLON	26/04/2022	15:06:49	530102727269692
300	10.0850	XLON	26/04/2022	15:07:28	530102727269934
465	10.0850	XLON	26/04/2022	15:07:28	530102727269936
619	10.0850	XLON	26/04/2022	15:07:28	530102727269935
322	10.0850	XLON	26/04/2022	15:08:08	530102727270097
968	10.0850	XLON	26/04/2022	15:08:10	530102727270113
362	10.0800	XLON	26/04/2022	15:08:35	530102727270200
695	10.0800	XLON	26/04/2022	15:08:35	530102727270199
61	10.0800	XLON	26/04/2022	15:08:40	530102727270229
858	10.0800	XLON	26/04/2022	15:08:40	530102727270228
96	10.0800	XLON	26/04/2022	15:09:13	530102727270298
362	10.0800	XLON	26/04/2022	15:09:13	530102727270299
571	10.0800	XLON	26/04/2022	15:09:13	530102727270301
700	10.0800	XLON	26/04/2022	15:09:13	530102727270300
32	10.0850	XLON	26/04/2022	15:09:52	530102727270392
667	10.0850	XLON	26/04/2022	15:09:52	530102727270391
804	10.0850	XLON	26/04/2022	15:09:52	530102727270390
306	10.0750	XLON	26/04/2022	15:11:35	530102727270750
619	10.0750	XLON	26/04/2022	15:11:35	530102727270747
695	10.0750	XLON	26/04/2022	15:11:35	530102727270748
1,255	10.0750	XLON	26/04/2022	15:12:07	530102727270878
324	10.0750	XLON	26/04/2022	15:12:52	530102727271040
500	10.0750	XLON	26/04/2022	15:13:03	530102727271075
796	10.0750	XLON	26/04/2022	15:13:03	530102727271076
303	10.0750	XLON	26/04/2022	15:13:04	530102727271104
1,317	10.0750	XLON	26/04/2022	15:13:24	530102727271172
390	10.0800	XLON	26/04/2022	15:13:47	530102727271260
881	10.0800	XLON	26/04/2022	15:13:47	530102727271261
1,614	10.0800	XLON	26/04/2022	15:13:47	530102727271259
300	10.0800	XLON	26/04/2022	15:14:07	530102727271355
446	10.0800	XLON	26/04/2022	15:14:07	530102727271356
124	10.0750	XLON	26/04/2022	15:14:50	530102727271465
300	10.0750	XLON	26/04/2022	15:14:50	530102727271463
569	10.0750	XLON	26/04/2022	15:14:50	530102727271466
695	10.0750	XLON	26/04/2022	15:14:50	530102727271464
685	10.0650	XLON	26/04/2022	15:16:12	530102727271775
271	10.0650	XLON	26/04/2022	15:16:13	530102727271778
664	10.0650	XLON	26/04/2022	15:16:14	530102727271779
300	10.0650	XLON	26/04/2022	15:16:26	530102727271812
519	10.0650	XLON	26/04/2022	15:16:26	530102727271814
695	10.0650	XLON	26/04/2022	15:16:26	530102727271813
498	10.0550	XLON	26/04/2022	15:16:41	530102727271898
1,122	10.0550	XLON	26/04/2022	15:16:41	530102727271897
56	10.0550	XLON	26/04/2022	15:17:25	530102727272096
100	10.0550	XLON	26/04/2022	15:17:25	530102727272095
196	10.0550	XLON	26/04/2022	15:17:25	530102727272094
300	10.0550	XLON	26/04/2022	15:17:25	530102727272092
480	10.0550	XLON	26/04/2022	15:17:25	530102727272091
619	10.0550	XLON	26/04/2022	15:17:25	530102727272093
281	10.0500	XLON	26/04/2022	15:18:46	530102727272525
300	10.0500	XLON	26/04/2022	15:18:46	530102727272522
420	10.0500	XLON	26/04/2022	15:18:46	530102727272523
619	10.0500	XLON	26/04/2022	15:18:46	530102727272524
300	10.0500	XLON	26/04/2022	15:19:05	530102727272613
422	10.0500	XLON	26/04/2022	15:19:05	530102727272615
768	10.0500	XLON	26/04/2022	15:19:05	530102727272614
294	10.0500	XLON	26/04/2022	15:19:20	530102727272668
700	10.0500	XLON	26/04/2022	15:19:20	530102727272667
638	10.0500	XLON	26/04/2022	15:19:33	530102727272723
444	10.0500	XLON	26/04/2022	15:19:58	530102727272818
464	10.0500	XLON	26/04/2022	15:19:58	530102727272819
775	10.0500	XLON	26/04/2022	15:19:58	530102727272817
619	10.0500	XLON	26/04/2022	15:21:01	530102727273140
631	10.0500	XLON	26/04/2022	15:21:01	530102727273139
249	10.0450	XLON	26/04/2022	15:21:46	530102727273433
861	10.0450	XLON	26/04/2022	15:21:46	530102727273435
914	10.0450	XLON	26/04/2022	15:21:46	530102727273436
1,290	10.0450	XLON	26/04/2022	15:21:46	530102727273434
85	10.0450	XLON	26/04/2022	15:23:38	530102727273871
695	10.0450	XLON	26/04/2022	15:23:38	530102727273869
802	10.0450	XLON	26/04/2022	15:23:38	530102727273859
818	10.0450	XLON	26/04/2022	15:23:38	530102727273860
840	10.0450	XLON	26/04/2022	15:23:38	530102727273870
300	10.0400	XLON	26/04/2022	15:23:59	530102727273979
333	10.0400	XLON	26/04/2022	15:23:59	530102727273981
786	10.0400	XLON	26/04/2022	15:23:59	530102727273980
300	10.0350	XLON	26/04/2022	15:24:27	530102727274087
619	10.0350	XLON	26/04/2022	15:24:27	530102727274088
695	10.0350	XLON	26/04/2022	15:24:27	530102727274089
361	10.0350	XLON	26/04/2022	15:24:32	530102727274105
279	10.0400	XLON	26/04/2022	15:25:28	530102727274285
446	10.0400	XLON	26/04/2022	15:25:28	530102727274287
695	10.0400	XLON	26/04/2022	15:25:28	530102727274286
274	10.0400	XLON	26/04/2022	15:25:43	530102727274332
284	10.0400	XLON	26/04/2022	15:25:43	530102727274330
300	10.0400	XLON	26/04/2022	15:25:43	530102727274333
350	10.0400	XLON	26/04/2022	15:25:43	530102727274334
619	10.0400	XLON	26/04/2022	15:25:43	530102727274331
1,620	10.0400	XLON	26/04/2022	15:27:42	530102727274949
17	10.0350	XLON	26/04/2022	15:27:46	530102727275017
184	10.0350	XLON	26/04/2022	15:27:46	530102727275004
300	10.0350	XLON	26/04/2022	15:27:46	530102727275014
695	10.0350	XLON	26/04/2022	15:27:46	530102727275015
776	10.0350	XLON	26/04/2022	15:27:46	530102727275016
1,436	10.0350	XLON	26/04/2022	15:27:46	530102727275003
300	10.0400	XLON	26/04/2022	15:28:48	530102727275208
4	10.0400	XLON	26/04/2022	15:28:53	530102727275231
619	10.0400	XLON	26/04/2022	15:28:53	530102727275230
695	10.0400	XLON	26/04/2022	15:28:53	530102727275229
300	10.0400	XLON	26/04/2022	15:29:40	530102727275421
343	10.0400	XLON	26/04/2022	15:29:40	530102727275425
352	10.0400	XLON	26/04/2022	15:29:40	530102727275423
361	10.0400	XLON	26/04/2022	15:29:40	530102727275426
536	10.0400	XLON	26/04/2022	15:29:40	530102727275427
619	10.0400	XLON	26/04/2022	15:29:40	530102727275422
695	10.0400	XLON	26/04/2022	15:29:40	530102727275424
148	10.0400	XLON	26/04/2022	15:30:16	530102727275626
489	10.0400	XLON	26/04/2022	15:30:16	530102727275624
826	10.0400	XLON	26/04/2022	15:30:16	530102727275625
134	10.0450	XLON	26/04/2022	15:30:55	530102727275750
1,471	10.0450	XLON	26/04/2022	15:30:55	530102727275751
107	10.0400	XLON	26/04/2022	15:31:40	530102727275928
695	10.0400	XLON	26/04/2022	15:31:40	530102727275929
176	10.0400	XLON	26/04/2022	15:31:47	530102727275949
640	10.0400	XLON	26/04/2022	15:31:47	530102727275950
152	10.0400	XLON	26/04/2022	15:32:14	530102727276018
300	10.0400	XLON	26/04/2022	15:32:14	530102727276017
334	10.0400	XLON	26/04/2022	15:32:14	530102727276016
95	10.0400	XLON	26/04/2022	15:32:19	530102727276036
2	10.0400	XLON	26/04/2022	15:32:32	530102727276068
200	10.0400	XLON	26/04/2022	15:32:32	530102727276070
619	10.0400	XLON	26/04/2022	15:32:32	530102727276069
63	10.0350	XLON	26/04/2022	15:32:47	530102727276111
357	10.0350	XLON	26/04/2022	15:32:47	530102727276113
1,200	10.0350	XLON	26/04/2022	15:32:47	530102727276112
524	10.0250	XLON	26/04/2022	15:33:30	530102727276287
895	10.0250	XLON	26/04/2022	15:33:30	530102727276286
126	10.0250	XLON	26/04/2022	15:35:07	530102727276823
619	10.0250	XLON	26/04/2022	15:35:07	530102727276822
300	10.0250	XLON	26/04/2022	15:35:12	530102727276877
421	10.0250	XLON	26/04/2022	15:35:12	530102727276876
619	10.0250	XLON	26/04/2022	15:35:12	530102727276879
695	10.0250	XLON	26/04/2022	15:35:12	530102727276878
475	10.0250	XLON	26/04/2022	15:35:17	530102727276906
1,620	10.0250	XLON	26/04/2022	15:35:25	530102727276933
264	10.0250	XLON	26/04/2022	15:36:34	530102727277398
300	10.0350	XLON	26/04/2022	15:38:08	530102727277784
619	10.0350	XLON	26/04/2022	15:38:08	530102727277785
695	10.0350	XLON	26/04/2022	15:38:08	530102727277786
300	10.0350	XLON	26/04/2022	15:38:31	530102727277975
619	10.0350	XLON	26/04/2022	15:38:31	530102727277977
695	10.0350	XLON	26/04/2022	15:38:31	530102727277976
1,620	10.0300	XLON	26/04/2022	15:38:36	530102727278056
300	10.0350	XLON	26/04/2022	15:38:36	530102727278039
323	10.0350	XLON	26/04/2022	15:38:36	530102727278041
414	10.0350	XLON	26/04/2022	15:38:36	530102727278042
619	10.0350	XLON	26/04/2022	15:38:36	530102727278038
695	10.0350	XLON	26/04/2022	15:38:36	530102727278040
749	10.0150	XLON	26/04/2022	15:38:41	530102727278500
704	10.0100	XLON	26/04/2022	15:39:21	530102727279254
916	10.0100	XLON	26/04/2022	15:39:24	530102727279310
1,475	10.0050	XLON	26/04/2022	15:40:06	530102727279719
1,620	10.0000	XLON	26/04/2022	15:40:42	530102727279914
870	10.0050	XLON	26/04/2022	15:41:34	530102727280212
119	10.0000	XLON	26/04/2022	15:41:50	530102727280294
397	10.0000	XLON	26/04/2022	15:41:58	530102727280333
249	10.0000	XLON	26/04/2022	15:42:31	530102727280476
382	10.0000	XLON	26/04/2022	15:42:41	530102727280495
254	10.0000	XLON	26/04/2022	15:42:47	530102727280511
1,620	10.0050	XLON	26/04/2022	15:43:06	530102727280584
97	10.0050	XLON	26/04/2022	15:43:12	530102727280667
300	10.0050	XLON	26/04/2022	15:43:12	530102727280665
695	10.0050	XLON	26/04/2022	15:43:12	530102727280666
114	10.0050	XLON	26/04/2022	15:43:36	530102727280837
188	10.0050	XLON	26/04/2022	15:43:36	530102727280834
619	10.0050	XLON	26/04/2022	15:43:36	530102727280836
695	10.0050	XLON	26/04/2022	15:43:36	530102727280835
1,264	10.0000	XLON	26/04/2022	15:44:32	530102727281153
274	9.9980	XLON	26/04/2022	15:44:59	530102727281292
1,346	9.9980	XLON	26/04/2022	15:44:59	530102727281293
5	9.9980	XLON	26/04/2022	15:45:41	530102727281545
181	9.9980	XLON	26/04/2022	15:45:41	530102727281549
430	9.9980	XLON	26/04/2022	15:45:41	530102727281547
619	9.9980	XLON	26/04/2022	15:45:41	530102727281546
695	9.9980	XLON	26/04/2022	15:45:41	530102727281548
403	9.9960	XLON	26/04/2022	15:46:47	530102727281860
1,292	9.9960	XLON	26/04/2022	15:46:47	530102727281859
300	9.9980	XLON	26/04/2022	15:46:47	530102727281861
512	9.9980	XLON	26/04/2022	15:46:47	530102727281863
695	9.9980	XLON	26/04/2022	15:46:47	530102727281862
300	9.9900	XLON	26/04/2022	15:48:15	530102727282323
54	9.9880	XLON	26/04/2022	15:48:32	530102727282408
431	9.9920	XLON	26/04/2022	15:48:32	530102727282401
1,566	9.9880	XLON	26/04/2022	15:48:35	530102727282420
412	9.9880	XLON	26/04/2022	15:48:37	530102727282423
619	9.9880	XLON	26/04/2022	15:48:37	530102727282422
1,620	9.9900	XLON	26/04/2022	15:49:02	530102727282564
34	9.9920	XLON	26/04/2022	15:49:53	530102727282726
71	9.9920	XLON	26/04/2022	15:49:53	530102727282722
86	9.9920	XLON	26/04/2022	15:49:53	530102727282723
201	9.9920	XLON	26/04/2022	15:49:53	530102727282724
271	9.9920	XLON	26/04/2022	15:49:53	530102727282725
145	9.9920	XLON	26/04/2022	15:49:58	530102727282756
270	9.9920	XLON	26/04/2022	15:49:58	530102727282754
520	9.9920	XLON	26/04/2022	15:49:58	530102727282755
1,620	9.9880	XLON	26/04/2022	15:50:31	530102727282873
1,620	9.9840	XLON	26/04/2022	15:51:12	530102727283016
188	9.9920	XLON	26/04/2022	15:52:21	530102727283292
405	9.9920	XLON	26/04/2022	15:52:21	530102727283293
798	9.9920	XLON	26/04/2022	15:52:21	530102727283294
137	9.9940	XLON	26/04/2022	15:52:43	530102727283394
31	9.9940	XLON	26/04/2022	15:52:50	530102727283403
408	9.9940	XLON	26/04/2022	15:52:50	530102727283402
1,187	9.9940	XLON	26/04/2022	15:52:55	530102727283428
1,273	9.9980	XLON	26/04/2022	15:53:30	530102727283535
408	9.9880	XLON	26/04/2022	15:53:50	530102727283676
274	9.9860	XLON	26/04/2022	15:54:05	530102727283769
1	9.9860	XLON	26/04/2022	15:54:07	530102727283786
907	9.9860	XLON	26/04/2022	15:54:07	530102727283785
245	9.9900	XLON	26/04/2022	15:54:44	530102727283919
464	9.9900	XLON	26/04/2022	15:54:44	530102727283920
125	9.9920	XLON	26/04/2022	15:54:44	530102727283921
274	9.9920	XLON	26/04/2022	15:54:49	530102727283933
359	9.9920	XLON	26/04/2022	15:54:49	530102727283931
464	9.9920	XLON	26/04/2022	15:54:49	530102727283932
35	9.9900	XLON	26/04/2022	15:55:36	530102727284061
336	9.9900	XLON	26/04/2022	15:55:45	530102727284079
174	9.9940	XLON	26/04/2022	15:55:51	530102727284091
276	9.9940	XLON	26/04/2022	15:55:51	530102727284087
464	9.9940	XLON	26/04/2022	15:55:51	530102727284088
520	9.9940	XLON	26/04/2022	15:55:51	530102727284089
1,750	9.9940	XLON	26/04/2022	15:55:51	530102727284090
1,004	9.9820	XLON	26/04/2022	15:56:54	530102727284276
464	9.9820	XLON	26/04/2022	15:57:09	530102727284333
520	9.9820	XLON	26/04/2022	15:57:09	530102727284332
8	9.9840	XLON	26/04/2022	15:57:09	530102727284336
392	9.9840	XLON	26/04/2022	15:57:09	530102727284334
464	9.9840	XLON	26/04/2022	15:57:09	530102727284335
621	9.9820	XLON	26/04/2022	15:57:48	530102727284452
999	9.9820	XLON	26/04/2022	15:57:48	530102727284453
100	9.9860	XLON	26/04/2022	15:58:28	530102727284611
251	9.9860	XLON	26/04/2022	15:58:28	530102727284612
1,003	9.9840	XLON	26/04/2022	15:58:32	530102727284628
29	9.9820	XLON	26/04/2022	15:59:16	530102727284824
205	9.9780	XLON	26/04/2022	15:59:36	530102727284916
379	9.9800	XLON	26/04/2022	15:59:45	530102727284955
1,241	9.9800	XLON	26/04/2022	15:59:48	530102727284962
233	9.9820	XLON	26/04/2022	15:59:51	530102727284970
488	9.9820	XLON	26/04/2022	15:59:56	530102727284989
664	9.9780	XLON	26/04/2022	16:00:01	530102727285033
1,620	9.9800	XLON	26/04/2022	16:00:19	530102727285143
482	9.9760	XLON	26/04/2022	16:00:24	530102727285162
269	9.9720	XLON	26/04/2022	16:00:51	530102727285280
358	9.9720	XLON	26/04/2022	16:00:51	530102727285281
464	9.9720	XLON	26/04/2022	16:00:51	530102727285278
520	9.9720	XLON	26/04/2022	16:00:51	530102727285279
884	9.9500	XLON	26/04/2022	16:01:46	530102727285633
282	9.9500	XLON	26/04/2022	16:01:47	530102727285654
369	9.9500	XLON	26/04/2022	16:01:47	530102727285653
76	9.9500	XLON	26/04/2022	16:02:11	530102727285772
92	9.9500	XLON	26/04/2022	16:02:11	530102727285771
214	9.9500	XLON	26/04/2022	16:02:11	530102727285773
520	9.9500	XLON	26/04/2022	16:02:17	530102727285812
846	9.9500	XLON	26/04/2022	16:02:17	530102727285808
1,483	9.9480	XLON	26/04/2022	16:02:40	530102727285989
92	9.9460	XLON	26/04/2022	16:03:33	530102727286261
300	9.9460	XLON	26/04/2022	16:03:33	530102727286259
440	9.9460	XLON	26/04/2022	16:03:33	530102727286260
415	9.9420	XLON	26/04/2022	16:03:46	530102727286365
54	9.9480	XLON	26/04/2022	16:03:59	530102727286455
159	9.9480	XLON	26/04/2022	16:03:59	530102727286458
240	9.9480	XLON	26/04/2022	16:03:59	530102727286454
309	9.9480	XLON	26/04/2022	16:03:59	530102727286456
464	9.9480	XLON	26/04/2022	16:03:59	530102727286457
149	9.9480	XLON	26/04/2022	16:04:04	530102727286474
238	9.9480	XLON	26/04/2022	16:04:04	530102727286473
375	9.9480	XLON	26/04/2022	16:04:04	530102727286472
1,620	9.9320	XLON	26/04/2022	16:04:27	530102727286664
352	9.9300	XLON	26/04/2022	16:05:01	530102727286934
1,268	9.9300	XLON	26/04/2022	16:05:02	530102727287041
1,620	9.9200	XLON	26/04/2022	16:05:43	530102727287320
1,209	9.9240	XLON	26/04/2022	16:06:27	530102727287644
433	9.9180	XLON	26/04/2022	16:07:20	530102727287874
390	9.9260	XLON	26/04/2022	16:07:42	530102727287975
618	9.9240	XLON	26/04/2022	16:07:49	530102727288032
300	9.9260	XLON	26/04/2022	16:07:49	530102727288033
309	9.9260	XLON	26/04/2022	16:07:49	530102727288036
390	9.9260	XLON	26/04/2022	16:07:49	530102727288034
464	9.9260	XLON	26/04/2022	16:07:49	530102727288035
28	9.9260	XLON	26/04/2022	16:08:01	530102727288075
300	9.9260	XLON	26/04/2022	16:08:01	530102727288073
464	9.9260	XLON	26/04/2022	16:08:01	530102727288074
106	9.9260	XLON	26/04/2022	16:08:13	530102727288102
390	9.9260	XLON	26/04/2022	16:08:13	530102727288104
464	9.9260	XLON	26/04/2022	16:08:13	530102727288103
1	9.9200	XLON	26/04/2022	16:09:04	530102727288323
1,619	9.9200	XLON	26/04/2022	16:09:10	530102727288342
132	9.9340	XLON	26/04/2022	16:09:36	530102727288472
287	9.9340	XLON	26/04/2022	16:09:36	530102727288476
315	9.9340	XLON	26/04/2022	16:09:36	530102727288473
354	9.9340	XLON	26/04/2022	16:09:36	530102727288471
390	9.9340	XLON	26/04/2022	16:09:36	530102727288474
845	9.9340	XLON	26/04/2022	16:09:36	530102727288475
1,620	9.9340	XLON	26/04/2022	16:09:59	530102727288555
81	9.9360	XLON	26/04/2022	16:10:52	530102727288852
100	9.9360	XLON	26/04/2022	16:10:52	530102727288851
251	9.9360	XLON	26/04/2022	16:10:52	530102727288849
341	9.9360	XLON	26/04/2022	16:10:52	530102727288850
358	9.9360	XLON	26/04/2022	16:10:57	530102727288873
45	9.9280	XLON	26/04/2022	16:11:11	530102727288981
224	9.9280	XLON	26/04/2022	16:11:11	530102727288982
328	9.9280	XLON	26/04/2022	16:11:11	530102727288979
1,023	9.9280	XLON	26/04/2022	16:11:11	530102727288980
38	9.9320	XLON	26/04/2022	16:12:00	530102727289142
348	9.9320	XLON	26/04/2022	16:12:00	530102727289143
390	9.9320	XLON	26/04/2022	16:12:00	530102727289144
274	9.9340	XLON	26/04/2022	16:12:14	530102727289167
86	9.9340	XLON	26/04/2022	16:12:15	530102727289171
87	9.9340	XLON	26/04/2022	16:12:15	530102727289176
348	9.9340	XLON	26/04/2022	16:12:15	530102727289175
375	9.9340	XLON	26/04/2022	16:12:15	530102727289174
446	9.9340	XLON	26/04/2022	16:12:15	530102727289172
337	9.9320	XLON	26/04/2022	16:12:24	530102727289198
150	9.9360	XLON	26/04/2022	16:12:31	530102727289216
300	9.9360	XLON	26/04/2022	16:12:31	530102727289214
390	9.9360	XLON	26/04/2022	16:12:31	530102727289215
333	9.9260	XLON	26/04/2022	16:13:00	530102727289354
1,287	9.9260	XLON	26/04/2022	16:13:02	530102727289372
390	9.9300	XLON	26/04/2022	16:13:51	530102727289571
870	9.9300	XLON	26/04/2022	16:13:51	530102727289572
154	9.9340	XLON	26/04/2022	16:14:22	530102727289693
348	9.9340	XLON	26/04/2022	16:14:22	530102727289692
385	9.9340	XLON	26/04/2022	16:14:22	530102727289691
346	9.9340	XLON	26/04/2022	16:14:27	530102727289711
18	9.9340	XLON	26/04/2022	16:14:32	530102727289716
353	9.9340	XLON	26/04/2022	16:14:32	530102727289715
49	9.9320	XLON	26/04/2022	16:14:51	530102727289831
300	9.9320	XLON	26/04/2022	16:14:51	530102727289830
346	9.9300	XLON	26/04/2022	16:14:54	530102727289836
98	9.9280	XLON	26/04/2022	16:15:04	530102727289924
819	9.9280	XLON	26/04/2022	16:15:04	530102727289929
1,620	9.9260	XLON	26/04/2022	16:15:48	530102727290272
341	9.9280	XLON	26/04/2022	16:16:02	530102727290420
348	9.9280	XLON	26/04/2022	16:16:07	530102727290452
356	9.9280	XLON	26/04/2022	16:16:07	530102727290450
390	9.9280	XLON	26/04/2022	16:16:07	530102727290451
292	9.9260	XLON	26/04/2022	16:16:12	530102727290508
300	9.9260	XLON	26/04/2022	16:16:12	530102727290507
49	9.9260	XLON	26/04/2022	16:16:38	530102727290606
269	9.9240	XLON	26/04/2022	16:16:50	530102727290640
480	9.9240	XLON	26/04/2022	16:16:57	530102727290657
430	9.9240	XLON	26/04/2022	16:17:02	530102727290674
252	9.9200	XLON	26/04/2022	16:17:07	530102727290702
300	9.9200	XLON	26/04/2022	16:17:07	530102727290699
410	9.9200	XLON	26/04/2022	16:17:07	530102727290701
658	9.9200	XLON	26/04/2022	16:17:07	530102727290700
456	9.9160	XLON	26/04/2022	16:17:09	530102727290704
348	9.9200	XLON	26/04/2022	16:17:50	530102727290883
390	9.9200	XLON	26/04/2022	16:17:50	530102727290882
488	9.9200	XLON	26/04/2022	16:17:50	530102727290881
109	9.9160	XLON	26/04/2022	16:18:52	530102727291145
150	9.9160	XLON	26/04/2022	16:19:07	530102727291241
92	9.9180	XLON	26/04/2022	16:19:09	530102727291278
255	9.9180	XLON	26/04/2022	16:19:11	530102727291288
1,100	9.9180	XLON	26/04/2022	16:19:14	530102727291305
177	9.9160	XLON	26/04/2022	16:19:18	530102727291327
448	9.9160	XLON	26/04/2022	16:19:23	530102727291357
845	9.9160	XLON	26/04/2022	16:19:23	530102727291358
54	9.9200	XLON	26/04/2022	16:19:35	530102727291461
348	9.9200	XLON	26/04/2022	16:19:35	530102727291460
511	9.9200	XLON	26/04/2022	16:19:35	530102727291459
163	9.9160	XLON	26/04/2022	16:19:47	530102727291504
519	9.9160	XLON	26/04/2022	16:19:49	530102727291534
262	9.9180	XLON	26/04/2022	16:20:12	530102727291656
500	9.9180	XLON	26/04/2022	16:20:12	530102727291657
858	9.9180	XLON	26/04/2022	16:20:15	530102727291671
89	9.9220	XLON	26/04/2022	16:20:39	530102727291811
264	9.9220	XLON	26/04/2022	16:20:39	530102727291810
69	9.9200	XLON	26/04/2022	16:20:44	530102727291842
100	9.9200	XLON	26/04/2022	16:20:44	530102727291840
157	9.9200	XLON	26/04/2022	16:20:44	530102727291841
300	9.9200	XLON	26/04/2022	16:20:44	530102727291836
348	9.9200	XLON	26/04/2022	16:20:44	530102727291837
378	9.9200	XLON	26/04/2022	16:20:44	530102727291839
390	9.9200	XLON	26/04/2022	16:20:44	530102727291838
293	9.9140	XLON	26/04/2022	16:21:28	530102727292275
874	9.9140	XLON	26/04/2022	16:21:28	530102727292276
348	9.9180	XLON	26/04/2022	16:21:51	530102727292448
390	9.9180	XLON	26/04/2022	16:21:51	530102727292449
368	9.9140	XLON	26/04/2022	16:21:55	530102727292480
116	9.9200	XLON	26/04/2022	16:22:02	530102727292551
348	9.9200	XLON	26/04/2022	16:22:02	530102727292549
377	9.9200	XLON	26/04/2022	16:22:02	530102727292550
1	9.9300	XLON	26/04/2022	16:22:24	530102727292639
188	9.9300	XLON	26/04/2022	16:22:24	530102727292642
309	9.9300	XLON	26/04/2022	16:22:24	530102727292643
348	9.9300	XLON	26/04/2022	16:22:24	530102727292640
390	9.9300	XLON	26/04/2022	16:22:24	530102727292641
375	9.9300	XLON	26/04/2022	16:22:29	530102727292677
767	9.9220	XLON	26/04/2022	16:22:58	530102727292871
256	9.9240	XLON	26/04/2022	16:22:58	530102727292872
390	9.9240	XLON	26/04/2022	16:22:58	530102727292873
186	9.9300	XLON	26/04/2022	16:23:32	530102727293125
204	9.9300	XLON	26/04/2022	16:23:32	530102727293124
342	9.9300	XLON	26/04/2022	16:23:32	530102727293126
181	9.9280	XLON	26/04/2022	16:23:37	530102727293150
317	9.9280	XLON	26/04/2022	16:23:37	530102727293152
348	9.9280	XLON	26/04/2022	16:23:37	530102727293149
390	9.9280	XLON	26/04/2022	16:23:37	530102727293151
1,117	9.9220	XLON	26/04/2022	16:24:08	530102727293250
192	9.9200	XLON	26/04/2022	16:24:41	530102727293445
309	9.9200	XLON	26/04/2022	16:24:41	530102727293446
348	9.9200	XLON	26/04/2022	16:24:41	530102727293444
364	9.9200	XLON	26/04/2022	16:24:41	530102727293442
390	9.9200	XLON	26/04/2022	16:24:41	530102727293443
67	9.9200	XLON	26/04/2022	16:24:56	530102727293513
300	9.9200	XLON	26/04/2022	16:24:56	530102727293512
362	9.9200	XLON	26/04/2022	16:25:20	530102727293768
363	9.9200	XLON	26/04/2022	16:25:23	530102727293806
362	9.9200	XLON	26/04/2022	16:25:27	530102727293834
202	9.9240	XLON	26/04/2022	16:25:27	530102727293845
372	9.9240	XLON	26/04/2022	16:25:27	530102727293846
705	9.9200	XLON	26/04/2022	16:25:45	530102727293974
380	9.9240	XLON	26/04/2022	16:25:57	530102727294025
68	9.9220	XLON	26/04/2022	16:26:02	530102727294054
434	9.9220	XLON	26/04/2022	16:26:02	530102727294053
1,614	9.9200	XLON	26/04/2022	16:26:09	530102727294113
279	9.9160	XLON	26/04/2022	16:26:41	530102727294303
499	9.9160	XLON	26/04/2022	16:26:41	530102727294305
842	9.9160	XLON	26/04/2022	16:26:41	530102727294304
139	9.9240	XLON	26/04/2022	16:27:21	530102727294544
424	9.9240	XLON	26/04/2022	16:27:21	530102727294543
251	9.9260	XLON	26/04/2022	16:27:33	530102727294626
348	9.9260	XLON	26/04/2022	16:27:33	530102727294627
390	9.9260	XLON	26/04/2022	16:27:33	530102727294628
300	9.9340	XLON	26/04/2022	16:27:54	530102727294695
390	9.9340	XLON	26/04/2022	16:27:54	530102727294696
228	9.9320	XLON	26/04/2022	16:27:59	530102727294708
411	9.9320	XLON	26/04/2022	16:27:59	530102727294709
424	9.9280	XLON	26/04/2022	16:28:20	530102727294839
346	9.9300	XLON	26/04/2022	16:28:20	530102727294836
1,196	9.9280	XLON	26/04/2022	16:28:23	530102727294882
462	9.9240	XLON	26/04/2022	16:28:50	530102727295238
111	9.9240	XLON	26/04/2022	16:28:54	530102727295270
112	9.9240	XLON	26/04/2022	16:28:54	530102727295273
161	9.9240	XLON	26/04/2022	16:28:54	530102727295274
363	9.9240	XLON	26/04/2022	16:28:54	530102727295268
427	9.9240	XLON	26/04/2022	16:28:54	530102727295275
1,442	9.9240	XLON	26/04/2022	16:28:54	530102727295269
1,643	9.9240	XLON	26/04/2022	16:28:54	530102727295272

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSBKABBFBKDQQB

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