WPP PLC

Transaction in Own Shares • Apr 29, 2022

National Storage Mechanism | Additional information 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