Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

11 August 2023

Number of ordinary shares purchased:

80,800

Highest price paid per share (p):

2628

Lowest price paid per share (p):

2568

Volume weighted average price paid per share (p):

2593.1519

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

11-Aug-2023 07:01:30

501

2617.0000

XLON

07002070000003652-E0FXo2rMWAMJ20230811

11-Aug-2023 07:01:37

501

2616.0000

XLON

05002050000003647-E0FXo2rMWAoy20230811

11-Aug-2023 07:01:37

468

2615.0000

XLON

07002070000003654-E0FXo2rMWApH20230811

11-Aug-2023 07:03:29

192

2610.0000

XLON

07002070000004452-E0FXo2rMWGAV20230811

11-Aug-2023 07:05:24

236

2612.0000

XLON

07002070000005035-E0FXo2rMWLs520230811

11-Aug-2023 07:06:06

278

2610.0000

XLON

05002050000005397-E0FXo2rMWOJT20230811

11-Aug-2023 07:06:13

269

2609.0000

XLON

07002070000004887-E0FXo2rMWOcr20230811

11-Aug-2023 07:07:41

287

2613.0000

XLON

05002050000005765-E0FXo2rMWSrh20230811

11-Aug-2023 07:09:21

341

2613.0000

XLON

07002070000005971-E0FXo2rMWWnz20230811

11-Aug-2023 07:12:05

285

2618.0000

XLON

05002050000006510-E0FXo2rMWckc20230811

11-Aug-2023 07:12:05

7

2618.0000

XLON

05002050000006510-E0FXo2rMWckZ20230811

11-Aug-2023 07:12:11

243

2617.0000

XLON

05002050000006272-E0FXo2rMWdFD20230811

11-Aug-2023 07:12:11

85

2617.0000

XLON

05002050000006272-E0FXo2rMWdF720230811

11-Aug-2023 07:14:05

183

2621.0000

XLON

07002070000006905-E0FXo2rMWh9P20230811

11-Aug-2023 07:14:21

51

2621.0000

XLON

05002050000007073-E0FXo2rMWhQ520230811

11-Aug-2023 07:14:21

165

2621.0000

XLON

05002050000007073-E0FXo2rMWhQ820230811

11-Aug-2023 07:15:39

284

2619.0000

XLON

05002050000006672-E0FXo2rMWjfb20230811

11-Aug-2023 07:15:51

45

2619.0000

XLON

05002050000006672-E0FXo2rMWjm620230811

11-Aug-2023 07:17:25

228

2620.0000

XLON

05002050000007744-E0FXo2rMWmN420230811

11-Aug-2023 07:18:21

88

2620.0000

XLON

07002070000007765-E0FXo2rMWnxH20230811

11-Aug-2023 07:18:21

147

2620.0000

XLON

07002070000007765-E0FXo2rMWnxJ20230811

11-Aug-2023 07:19:24

234

2620.0000

XLON

07002070000008025-E0FXo2rMWpM420230811

11-Aug-2023 07:23:10

233

2625.0000

XLON

07002070000008853-E0FXo2rMWuc120230811

11-Aug-2023 07:23:10

145

2625.0000

XLON

07002070000008853-E0FXo2rMWubz20230811

11-Aug-2023 07:24:21

187

2628.0000

XLON

07002070000009114-E0FXo2rMWwLL20230811

11-Aug-2023 07:24:21

226

2628.0000

XLON

07002070000009114-E0FXo2rMWwLJ20230811

11-Aug-2023 07:25:11

204

2626.0000

XLON

05002050000009136-E0FXo2rMWxKO20230811

11-Aug-2023 07:26:51

295

2625.0000

XLON

07002070000009615-E0FXo2rMX07b20230811

11-Aug-2023 07:27:11

232

2624.0000

XLON

05002050000009555-E0FXo2rMX0Rs20230811

11-Aug-2023 07:27:55

167

2623.0000

XLON

07002070000009676-E0FXo2rMX1L620230811

11-Aug-2023 07:27:55

78

2623.0000

XLON

07002070000009676-E0FXo2rMX1L420230811

11-Aug-2023 07:29:44

188

2622.0000

XLON

07002070000009867-E0FXo2rMX3HM20230811

11-Aug-2023 07:31:54

263

2623.0000

XLON

05002050000010301-E0FXo2rMX5w620230811

11-Aug-2023 07:32:30

41

2622.0000

XLON

05002050000010286-E0FXo2rMX6iI20230811

11-Aug-2023 07:32:30

147

2622.0000

XLON

05002050000010286-E0FXo2rMX6iK20230811

11-Aug-2023 07:32:50

192

2619.0000

XLON

07002070000010490-E0FXo2rMX7Gy20230811

11-Aug-2023 07:34:21

143

2618.0000

XLON

05002050000010864-E0FXo2rMX9bz20230811

11-Aug-2023 07:34:39

192

2616.0000

XLON

05002050000010531-E0FXo2rMXAAr20230811

11-Aug-2023 07:36:16

192

2616.0000

XLON

05002050000011120-E0FXo2rMXCHl20230811

11-Aug-2023 07:38:41

182

2616.0000

XLON

05002050000011540-E0FXo2rMXFLF20230811

11-Aug-2023 07:39:20

182

2615.0000

XLON

05002050000011346-E0FXo2rMXGt420230811

11-Aug-2023 07:39:21

99

2615.0000

XLON

05002050000011661-E0FXo2rMXGuV20230811

11-Aug-2023 07:41:20

173

2614.0000

XLON

05002050000011931-E0FXo2rMXJBY20230811

11-Aug-2023 07:42:41

113

2614.0000

XLON

05002050000012181-E0FXo2rMXKjQ20230811

11-Aug-2023 07:45:26

324

2614.0000

XLON

05002050000012451-E0FXo2rMXOTD20230811

11-Aug-2023 07:46:01

78

2614.0000

XLON

07002070000012576-E0FXo2rMXP4d20230811

11-Aug-2023 07:46:40

85

2614.0000

XLON

07002070000012657-E0FXo2rMXPj420230811

11-Aug-2023 07:47:41

124

2614.0000

XLON

05002050000012858-E0FXo2rMXQsM20230811

11-Aug-2023 07:49:55

321

2615.0000

XLON

05002050000013109-E0FXo2rMXTGi20230811

11-Aug-2023 07:50:22

247

2614.0000

XLON

07002070000013050-E0FXo2rMXTm220230811

11-Aug-2023 07:53:27

259

2615.0000

XLON

05002050000013341-E0FXo2rMXXt620230811

11-Aug-2023 07:54:21

136

2616.0000

XLON

07002070000013910-E0FXo2rMXZ6920230811

11-Aug-2023 07:54:21

103

2616.0000

XLON

07002070000013910-E0FXo2rMXZ6720230811

11-Aug-2023 07:55:05

241

2614.0000

XLON

07002070000013296-E0FXo2rMXZej20230811

11-Aug-2023 07:56:51

235

2615.0000

XLON

05002050000014241-E0FXo2rMXc0Y20230811

11-Aug-2023 07:58:00

244

2615.0000

XLON

05002050000014419-E0FXo2rMXdWV20230811

11-Aug-2023 07:59:21

293

2615.0000

XLON

07002070000014616-E0FXo2rMXfEg20230811

11-Aug-2023 07:59:40

235

2614.0000

XLON

05002050000014220-E0FXo2rMXfhP20230811

11-Aug-2023 08:00:48

205

2610.0000

XLON

07002070000014366-E0FXo2rMXhnD20230811

11-Aug-2023 08:01:07

43

2609.0000

XLON

05002050000015191-E0FXo2rMXiGI20230811

11-Aug-2023 08:01:41

133

2609.0000

XLON

05002050000015191-E0FXo2rMXj2k20230811

11-Aug-2023 08:02:41

53

2608.0000

XLON

07002070000015476-E0FXo2rMXkho20230811

11-Aug-2023 08:02:41

208

2607.0000

XLON

07002070000015133-E0FXo2rMXkiA20230811

11-Aug-2023 08:02:41

155

2608.0000

XLON

07002070000015476-E0FXo2rMXkhm20230811

11-Aug-2023 08:04:21

192

2606.0000

XLON

05002050000015898-E0FXo2rMXn3520230811

11-Aug-2023 08:06:01

224

2606.0000

XLON

05002050000016144-E0FXo2rMXpzm20230811

11-Aug-2023 08:07:41

128

2606.0000

XLON

05002050000016404-E0FXo2rMXsTy20230811

11-Aug-2023 08:07:41

10

2606.0000

XLON

05002050000016404-E0FXo2rMXsTw20230811

11-Aug-2023 08:09:18

160

2604.0000

XLON

07002070000015834-E0FXo2rMXvQ820230811

11-Aug-2023 08:10:07

192

2602.0000

XLON

07002070000016717-E0FXo2rMXwXg20230811

11-Aug-2023 08:10:19

208

2600.0000

XLON

07002070000016307-E0FXo2rMXxDq20230811

11-Aug-2023 08:11:01

166

2602.0000

XLON

05002050000017149-E0FXo2rMXyTZ20230811

11-Aug-2023 08:13:36

192

2602.0000

XLON

05002050000017524-E0FXo2rMY2PP20230811

11-Aug-2023 08:14:28

176

2601.0000

XLON

07002070000017272-E0FXo2rMY3uv20230811

11-Aug-2023 08:17:37

160

2603.0000

XLON

07002070000018057-E0FXo2rMY8vF20230811

11-Aug-2023 08:19:13

160

2604.0000

XLON

07002070000018300-E0FXo2rMYAPh20230811

11-Aug-2023 08:19:28

160

2604.0000

XLON

05002050000018514-E0FXo2rMYAfB20230811

11-Aug-2023 08:21:01

164

2605.0000

XLON

07002070000018746-E0FXo2rMYBwb20230811

11-Aug-2023 08:23:41

192

2603.0000

XLON

05002050000018243-E0FXo2rMYFnl20230811

11-Aug-2023 08:24:21

194

2603.0000

XLON

07002070000019427-E0FXo2rMYGg120230811

11-Aug-2023 08:24:21

4

2603.0000

XLON

07002070000019427-E0FXo2rMYGfz20230811

11-Aug-2023 08:28:19

338

2604.0000

XLON

07002070000020107-E0FXo2rMYLm620230811

11-Aug-2023 08:29:31

271

2603.0000

XLON

07002070000019909-E0FXo2rMYNLk20230811

11-Aug-2023 08:32:26

190

2601.0000

XLON

05002050000019446-E0FXo2rMYSYc20230811

11-Aug-2023 08:33:14

186

2602.0000

XLON

05002050000021362-E0FXo2rMYTh320230811

11-Aug-2023 08:33:24

269

2601.0000

XLON

05002050000021298-E0FXo2rMYTlx20230811

11-Aug-2023 08:37:08

176

2602.0000

XLON

05002050000021533-E0FXo2rMYXDo20230811

11-Aug-2023 08:38:29

260

2603.0000

XLON

05002050000022123-E0FXo2rMYYgp20230811

11-Aug-2023 08:40:31

192

2604.0000

XLON

07002070000022243-E0FXo2rMYaes20230811

11-Aug-2023 08:44:50

259

2609.0000

XLON

07002070000022794-E0FXo2rMYelu20230811

11-Aug-2023 08:45:46

185

2607.0000

XLON

05002050000022727-E0FXo2rMYgAN20230811

11-Aug-2023 08:46:41

161

2607.0000

XLON

05002050000023276-E0FXo2rMYhGn20230811

11-Aug-2023 08:47:07

209

2606.0000

XLON

07002070000023186-E0FXo2rMYheH20230811

11-Aug-2023 08:52:47

170

2607.0000

XLON

07002070000023837-E0FXo2rMYm9b20230811

11-Aug-2023 08:59:25

358

2609.0000

XLON

07002070000024710-E0FXo2rMYqsp20230811

11-Aug-2023 09:01:11

350

2610.0000

XLON

05002050000025137-E0FXo2rMYsyE20230811

11-Aug-2023 09:04:23

304

2610.0000

XLON

05002050000025448-E0FXo2rMYv8S20230811

11-Aug-2023 09:05:20

351

2609.0000

XLON

05002050000025335-E0FXo2rMYvtO20230811

11-Aug-2023 09:08:09

27

2611.0000

XLON

05002050000025942-E0FXo2rMYxxQ20230811

11-Aug-2023 09:08:09

245

2611.0000

XLON

05002050000025942-E0FXo2rMYxxK20230811

11-Aug-2023 09:09:42

225

2610.0000

XLON

05002050000025756-E0FXo2rMYzN820230811

11-Aug-2023 09:11:01

167

2609.0000

XLON

07002070000026333-E0FXo2rMZ14F20230811

11-Aug-2023 09:11:01

15

2609.0000

XLON

07002070000026333-E0FXo2rMZ14H20230811

11-Aug-2023 09:11:44

204

2608.0000

XLON

07002070000026072-E0FXo2rMZ1cp20230811

11-Aug-2023 09:13:32

224

2606.0000

XLON

07002070000026481-E0FXo2rMZ3I520230811

11-Aug-2023 09:15:26

208

2605.0000

XLON

07002070000026623-E0FXo2rMZ4jC20230811

11-Aug-2023 09:17:20

176

2605.0000

XLON

05002050000026999-E0FXo2rMZ6Vk20230811

11-Aug-2023 09:18:50

224

2606.0000

XLON

07002070000027020-E0FXo2rMZ7Xe20230811

11-Aug-2023 09:19:57

195

2606.0000

XLON

07002070000027144-E0FXo2rMZ8Y420230811

11-Aug-2023 09:21:01

171

2605.0000

XLON

07002070000027344-E0FXo2rMZ9bP20230811

11-Aug-2023 09:21:24

240

2604.0000

XLON

05002050000026514-E0FXo2rMZA4G20230811

11-Aug-2023 09:29:21

115

2605.0000

XLON

05002050000028408-E0FXo2rMZGyU20230811

11-Aug-2023 09:29:21

176

2605.0000

XLON

05002050000028408-E0FXo2rMZGyS20230811

11-Aug-2023 09:30:42

192

2603.0000

XLON

07002070000027572-E0FXo2rMZIER20230811

11-Aug-2023 09:31:36

177

2604.0000

XLON

05002050000028731-E0FXo2rMZJG120230811

11-Aug-2023 09:32:16

160

2603.0000

XLON

05002050000028654-E0FXo2rMZJzj20230811

11-Aug-2023 09:33:16

192

2602.0000

XLON

05002050000028880-E0FXo2rMZKjw20230811

11-Aug-2023 09:34:21

198

2602.0000

XLON

05002050000029148-E0FXo2rMZLkc20230811

11-Aug-2023 09:36:19

160

2602.0000

XLON

05002050000029396-E0FXo2rMZNgj20230811

11-Aug-2023 09:38:01

160

2604.0000

XLON

05002050000029648-E0FXo2rMZPIM20230811

11-Aug-2023 09:41:38

208

2605.0000

XLON

07002070000030215-E0FXo2rMZTIM20230811

11-Aug-2023 09:43:00

176

2605.0000

XLON

05002050000030373-E0FXo2rMZUZ320230811

11-Aug-2023 09:44:43

160

2604.0000

XLON

05002050000030107-E0FXo2rMZW8V20230811

11-Aug-2023 09:46:45

213

2604.0000

XLON

07002070000031063-E0FXo2rMZYCe20230811

11-Aug-2023 09:46:52

193

2603.0000

XLON

07002070000030951-E0FXo2rMZYIm20230811

11-Aug-2023 09:48:32

192

2603.0000

XLON

07002070000031247-E0FXo2rMZZzt20230811

11-Aug-2023 09:49:24

168

2604.0000

XLON

05002050000031570-E0FXo2rMZavB20230811

11-Aug-2023 09:49:54

166

2603.0000

XLON

05002050000031500-E0FXo2rMZbDw20230811

11-Aug-2023 09:51:01

160

2602.0000

XLON

07002070000031820-E0FXo2rMZceB20230811

11-Aug-2023 09:51:55

45

2600.0000

XLON

05002050000031792-E0FXo2rMZe7G20230811

11-Aug-2023 09:51:55

131

2600.0000

XLON

05002050000031792-E0FXo2rMZe7E20230811

11-Aug-2023 09:53:00

224

2600.0000

XLON

05002050000032391-E0FXo2rMZfvH20230811

11-Aug-2023 09:53:25

202

2598.0000

XLON

05002050000032204-E0FXo2rMZgc520230811

11-Aug-2023 09:55:17

177

2598.0000

XLON

05002050000032650-E0FXo2rMZirr20230811

11-Aug-2023 09:58:12

240

2599.0000

XLON

07002070000033262-E0FXo2rMZm5Z20230811

11-Aug-2023 09:59:29

176

2600.0000

XLON

07002070000033560-E0FXo2rMZnjF20230811

11-Aug-2023 10:01:03

240

2601.0000

XLON

07002070000034017-E0FXo2rMZq6V20230811

11-Aug-2023 10:03:30

193

2602.0000

XLON

05002050000034420-E0FXo2rMZsXu20230811

11-Aug-2023 10:06:01

240

2602.0000

XLON

07002070000034720-E0FXo2rMZuhn20230811

11-Aug-2023 10:07:20

160

2601.0000

XLON

07002070000034342-E0FXo2rMZwIv20230811

11-Aug-2023 10:08:54

176

2600.0000

XLON

05002050000033975-E0FXo2rMZxhc20230811

11-Aug-2023 10:09:48

208

2600.0000

XLON

07002070000035550-E0FXo2rMZygf20230811

11-Aug-2023 10:11:09

176

2599.0000

XLON

05002050000035686-E0FXo2rMa0A120230811

11-Aug-2023 10:14:22

249

2601.0000

XLON

07002070000036277-E0FXo2rMa33H20230811

11-Aug-2023 10:14:43

160

2600.0000

XLON

05002050000035921-E0FXo2rMa3F120230811

11-Aug-2023 10:17:11

176

2601.0000

XLON

07002070000036554-E0FXo2rMa5Hu20230811

11-Aug-2023 10:20:45

240

2601.0000

XLON

07002070000037319-E0FXo2rMa8E720230811

11-Aug-2023 10:21:08

160

2601.0000

XLON

07002070000037353-E0FXo2rMa8Yk20230811

11-Aug-2023 10:25:32

282

2601.0000

XLON

07002070000037889-E0FXo2rMaBqy20230811

11-Aug-2023 10:29:40

166

2601.0000

XLON

07002070000038317-E0FXo2rMaEaW20230811

11-Aug-2023 10:34:16

262

2603.0000

XLON

05002050000039152-E0FXo2rMaIgC20230811

11-Aug-2023 10:38:29

347

2604.0000

XLON

07002070000039401-E0FXo2rMaLQe20230811

11-Aug-2023 10:40:01

302

2605.0000

XLON

05002050000039744-E0FXo2rMaNKQ20230811

11-Aug-2023 10:41:15

281

2605.0000

XLON

07002070000040029-E0FXo2rMaOpy20230811

11-Aug-2023 10:41:59

377

2604.0000

XLON

07002070000039771-E0FXo2rMaPOL20230811

11-Aug-2023 10:44:25

240

2601.0000

XLON

07002070000040224-E0FXo2rMaRfW20230811

11-Aug-2023 10:49:49

160

2599.0000

XLON

05002050000040729-E0FXo2rMaWc520230811

11-Aug-2023 10:51:30

161

2596.0000

XLON

05002050000041309-E0FXo2rMaY9420230811

11-Aug-2023 10:57:42

189

2596.0000

XLON

07002070000041793-E0FXo2rMacVv20230811

11-Aug-2023 10:59:18

204

2596.0000

XLON

07002070000042612-E0FXo2rMadcT20230811

11-Aug-2023 11:01:02

192

2597.0000

XLON

05002050000042758-E0FXo2rMafBw20230811

11-Aug-2023 11:01:50

226

2596.0000

XLON

07002070000042753-E0FXo2rMag5Y20230811

11-Aug-2023 11:02:38

204

2595.0000

XLON

05002050000042406-E0FXo2rMahwu20230811

11-Aug-2023 11:07:14

185

2599.0000

XLON

07002070000043573-E0FXo2rMalhS20230811

11-Aug-2023 11:09:53

192

2598.0000

XLON

05002050000043306-E0FXo2rManaU20230811

11-Aug-2023 11:11:43

161

2597.0000

XLON

07002070000043316-E0FXo2rMaond20230811

11-Aug-2023 11:12:26

195

2596.0000

XLON

07002070000043854-E0FXo2rMapYT20230811

11-Aug-2023 11:13:44

208

2596.0000

XLON

05002050000044399-E0FXo2rMaqEw20230811

11-Aug-2023 11:16:17

167

2597.0000

XLON

05002050000044724-E0FXo2rMasVi20230811

11-Aug-2023 11:18:30

201

2597.0000

XLON

05002050000045131-E0FXo2rMauNF20230811

11-Aug-2023 11:19:59

216

2596.0000

XLON

05002050000044621-E0FXo2rMavKz20230811

11-Aug-2023 11:21:32

201

2598.0000

XLON

07002070000045591-E0FXo2rMawPC20230811

11-Aug-2023 11:22:55

204

2597.0000

XLON

05002050000045487-E0FXo2rMax4R20230811

11-Aug-2023 11:29:02

275

2596.0000

XLON

05002050000045470-E0FXo2rMb1XQ20230811

11-Aug-2023 11:30:34

221

2596.0000

XLON

07002070000046332-E0FXo2rMb2gO20230811

11-Aug-2023 11:31:42

187

2597.0000

XLON

07002070000046551-E0FXo2rMb3l220230811

11-Aug-2023 11:35:25

206

2599.0000

XLON

07002070000046949-E0FXo2rMb6TF20230811

11-Aug-2023 11:37:52

267

2598.0000

XLON

07002070000046848-E0FXo2rMb7Zf20230811

11-Aug-2023 11:39:39

344

2597.0000

XLON

05002050000047480-E0FXo2rMb9Go20230811

11-Aug-2023 11:42:03

206

2596.0000

XLON

05002050000046398-E0FXo2rMbAvE20230811

11-Aug-2023 11:48:42

245

2596.0000

XLON

05002050000048766-E0FXo2rMbGD720230811

11-Aug-2023 11:49:23

269

2596.0000

XLON

07002070000049005-E0FXo2rMbGZg20230811

11-Aug-2023 11:50:45

171

2595.0000

XLON

05002050000047714-E0FXo2rMbHF020230811

11-Aug-2023 11:50:45

192

2594.0000

XLON

07002070000047820-E0FXo2rMbHGR20230811

11-Aug-2023 12:01:03

383

2597.0000

XLON

05002050000050405-E0FXo2rMbPUw20230811

11-Aug-2023 12:03:06

213

2598.0000

XLON

07002070000050852-E0FXo2rMbQnV20230811

11-Aug-2023 12:05:37

227

2599.0000

XLON

07002070000051194-E0FXo2rMbSpy20230811

11-Aug-2023 12:06:20

276

2599.0000

XLON

05002050000051054-E0FXo2rMbTon20230811

11-Aug-2023 12:11:06

298

2597.0000

XLON

07002070000050828-E0FXo2rMbY3220230811

11-Aug-2023 12:12:45

354

2597.0000

XLON

07002070000052095-E0FXo2rMbZZl20230811

11-Aug-2023 12:19:03

290

2598.0000

XLON

07002070000052730-E0FXo2rMbdsC20230811

11-Aug-2023 12:19:46

206

2597.0000

XLON

07002070000052246-E0FXo2rMbeRE20230811

11-Aug-2023 12:19:46

274

2597.0000

XLON

07002070000052496-E0FXo2rMbeRG20230811

11-Aug-2023 12:21:28

269

2598.0000

XLON

05002050000052893-E0FXo2rMbgDt20230811

11-Aug-2023 12:23:07

324

2598.0000

XLON

05002050000053065-E0FXo2rMbhcc20230811

11-Aug-2023 12:23:21

224

2597.0000

XLON

05002050000052819-E0FXo2rMbhoN20230811

11-Aug-2023 12:25:16

224

2595.0000

XLON

05002050000052894-E0FXo2rMbjUi20230811

11-Aug-2023 12:27:23

224

2596.0000

XLON

07002070000053878-E0FXo2rMbkmI20230811

11-Aug-2023 12:29:45

224

2595.0000

XLON

07002070000053748-E0FXo2rMbmXU20230811

11-Aug-2023 12:29:45

253

2596.0000

XLON

07002070000054187-E0FXo2rMbmXO20230811

11-Aug-2023 12:30:01

211

2595.0000

XLON

05002050000053943-E0FXo2rMbn7A20230811

11-Aug-2023 12:31:10

208

2592.0000

XLON

07002070000055198-E0FXo2rMbq6z20230811

11-Aug-2023 12:33:31

240

2593.0000

XLON

05002050000055482-E0FXo2rMbvye20230811

11-Aug-2023 12:36:04

224

2594.0000

XLON

07002070000056441-E0FXo2rMc1p820230811

11-Aug-2023 12:37:58

169

2594.0000

XLON

07002070000056961-E0FXo2rMc4wR20230811

11-Aug-2023 12:37:58

14

2594.0000

XLON

07002070000056961-E0FXo2rMc4wJ20230811

11-Aug-2023 12:39:35

192

2593.0000

XLON

05002050000056230-E0FXo2rMc7ap20230811

11-Aug-2023 12:40:01

161

2592.0000

XLON

07002070000056826-E0FXo2rMc8Ms20230811

11-Aug-2023 12:40:20

211

2591.0000

XLON

05002050000057122-E0FXo2rMc9Kz20230811

11-Aug-2023 12:43:46

203

2593.0000

XLON

07002070000057930-E0FXo2rMcD3f20230811

11-Aug-2023 12:44:25

224

2591.0000

XLON

07002070000057630-E0FXo2rMcE4w20230811

11-Aug-2023 12:44:33

160

2590.0000

XLON

05002050000057429-E0FXo2rMcEPc20230811

11-Aug-2023 12:46:07

176

2587.0000

XLON

07002070000058476-E0FXo2rMcH7f20230811

11-Aug-2023 12:48:43

176

2587.0000

XLON

07002070000058809-E0FXo2rMcKDF20230811

11-Aug-2023 12:49:53

160

2587.0000

XLON

07002070000059188-E0FXo2rMcLe320230811

11-Aug-2023 12:51:12

242

2587.0000

XLON

05002050000059397-E0FXo2rMcNeZ20230811

11-Aug-2023 12:51:39

176

2586.0000

XLON

05002050000059047-E0FXo2rMcOGE20230811

11-Aug-2023 12:52:55

160

2587.0000

XLON

05002050000059816-E0FXo2rMcQEK20230811

11-Aug-2023 12:53:24

192

2586.0000

XLON

07002070000059908-E0FXo2rMcR1c20230811

11-Aug-2023 12:55:57

166

2586.0000

XLON

05002050000060497-E0FXo2rMcVgH20230811

11-Aug-2023 12:57:28

224

2587.0000

XLON

07002070000060922-E0FXo2rMcY4s20230811

11-Aug-2023 12:58:00

160

2586.0000

XLON

07002070000060630-E0FXo2rMcYu820230811

11-Aug-2023 12:59:37

192

2585.0000

XLON

07002070000060970-E0FXo2rMcadD20230811

11-Aug-2023 13:00:09

167

2584.0000

XLON

05002050000060893-E0FXo2rMcbaT20230811

11-Aug-2023 13:02:44

220

2586.0000

XLON

05002050000061871-E0FXo2rMcer520230811

11-Aug-2023 13:02:44

20

2586.0000

XLON

05002050000061871-E0FXo2rMcer720230811

11-Aug-2023 13:03:31

169

2585.0000

XLON

05002050000061615-E0FXo2rMcg3G20230811

11-Aug-2023 13:04:55

160

2585.0000

XLON

05002050000062353-E0FXo2rMchuC20230811

11-Aug-2023 13:07:38

177

2587.0000

XLON

05002050000062931-E0FXo2rMcl0s20230811

11-Aug-2023 13:07:38

13

2587.0000

XLON

05002050000062931-E0FXo2rMcl0q20230811

11-Aug-2023 13:08:40

167

2587.0000

XLON

07002070000063193-E0FXo2rMcloK20230811

11-Aug-2023 13:09:11

193

2586.0000

XLON

07002070000062731-E0FXo2rMcmEm20230811

11-Aug-2023 13:10:55

75

2586.0000

XLON

05002050000063478-E0FXo2rMcoEK20230811

11-Aug-2023 13:10:55

86

2586.0000

XLON

05002050000063478-E0FXo2rMcoEM20230811

11-Aug-2023 13:12:11

177

2586.0000

XLON

07002070000063818-E0FXo2rMcpQJ20230811

11-Aug-2023 13:12:29

173

2585.0000

XLON

07002070000063501-E0FXo2rMcpjz20230811

11-Aug-2023 13:12:44

160

2585.0000

XLON

07002070000063910-E0FXo2rMcpwT20230811

11-Aug-2023 13:13:47

2

2584.0000

XLON

05002050000063848-E0FXo2rMcqm920230811

11-Aug-2023 13:13:47

206

2584.0000

XLON

05002050000063848-E0FXo2rMcqm220230811

11-Aug-2023 13:15:45

160

2586.0000

XLON

05002050000064261-E0FXo2rMctFt20230811

11-Aug-2023 13:16:06

176

2586.0000

XLON

05002050000064483-E0FXo2rMctgW20230811

11-Aug-2023 13:17:50

29

2585.0000

XLON

07002070000064330-E0FXo2rMcvVW20230811

11-Aug-2023 13:18:10

148

2585.0000

XLON

07002070000064330-E0FXo2rMcvvz20230811

11-Aug-2023 13:19:58

224

2585.0000

XLON

05002050000065130-E0FXo2rMcxbd20230811

11-Aug-2023 13:20:25

204

2584.0000

XLON

07002070000064574-E0FXo2rMcy3C20230811

11-Aug-2023 13:25:04

269

2587.0000

XLON

05002050000066228-E0FXo2rMd31S20230811

11-Aug-2023 13:27:06

399

2586.0000

XLON

07002070000066333-E0FXo2rMd4wH20230811

11-Aug-2023 13:28:50

360

2586.0000

XLON

07002070000067079-E0FXo2rMd6ZI20230811

11-Aug-2023 13:29:22

192

2585.0000

XLON

07002070000065546-E0FXo2rMd7Ag20230811

11-Aug-2023 13:29:44

310

2584.0000

XLON

05002050000066383-E0FXo2rMd7y620230811

11-Aug-2023 13:30:08

229

2583.0000

XLON

07002070000067225-E0FXo2rMd9cS20230811

11-Aug-2023 13:31:28

184

2581.0000

XLON

05002050000068063-E0FXo2rMdEbd20230811

11-Aug-2023 13:31:28

36

2581.0000

XLON

05002050000068063-E0FXo2rMdEbZ20230811

11-Aug-2023 13:31:32

278

2580.0000

XLON

07002070000068218-E0FXo2rMdEmP20230811

11-Aug-2023 13:32:51

235

2581.0000

XLON

07002070000068862-E0FXo2rMdHMG20230811

11-Aug-2023 13:33:12

78

2581.0000

XLON

05002050000068805-E0FXo2rMdHxQ20230811

11-Aug-2023 13:33:14

138

2581.0000

XLON

05002050000068805-E0FXo2rMdI3F20230811

11-Aug-2023 13:34:53

208

2583.0000

XLON

05002050000069425-E0FXo2rMdL1W20230811

11-Aug-2023 13:36:33

19

2586.0000

XLON

05002050000070107-E0FXo2rMdOVZ20230811

11-Aug-2023 13:36:58

171

2585.0000

XLON

05002050000069878-E0FXo2rMdPGw20230811

11-Aug-2023 13:38:15

422

2587.0000

XLON

07002070000070767-E0FXo2rMdRHd20230811

11-Aug-2023 13:39:19

365

2586.0000

XLON

05002050000070456-E0FXo2rMdTER20230811

11-Aug-2023 13:40:15

275

2586.0000

XLON

07002070000071338-E0FXo2rMdUl220230811

11-Aug-2023 13:40:18

212

2585.0000

XLON

07002070000071187-E0FXo2rMdV8L20230811

11-Aug-2023 13:41:59

308

2584.0000

XLON

07002070000071985-E0FXo2rMdYiM20230811

11-Aug-2023 13:42:09

205

2583.0000

XLON

07002070000071727-E0FXo2rMdZ1T20230811

11-Aug-2023 13:42:35

194

2582.0000

XLON

07002070000071477-E0FXo2rMdZkl20230811

11-Aug-2023 13:43:02

208

2582.0000

XLON

05002050000072055-E0FXo2rMdaei20230811

11-Aug-2023 13:43:17

224

2581.0000

XLON

07002070000072305-E0FXo2rMdbFB20230811

11-Aug-2023 13:43:30

160

2580.0000

XLON

05002050000072056-E0FXo2rMdbk620230811

11-Aug-2023 13:46:15

344

2582.0000

XLON

05002050000073052-E0FXo2rMdgq320230811

11-Aug-2023 13:46:17

170

2581.0000

XLON

05002050000072898-E0FXo2rMdgya20230811

11-Aug-2023 13:46:29

161

2580.0000

XLON

05002050000072679-E0FXo2rMdheP20230811

11-Aug-2023 13:48:30

288

2580.0000

XLON

05002050000073691-E0FXo2rMdkqX20230811

11-Aug-2023 13:49:28

351

2580.0000

XLON

07002070000074289-E0FXo2rMdmWo20230811

11-Aug-2023 13:49:40

192

2579.0000

XLON

07002070000073837-E0FXo2rMdmvW20230811

11-Aug-2023 13:51:26

338

2577.0000

XLON

07002070000074765-E0FXo2rMdpyv20230811

11-Aug-2023 13:52:08

175

2576.0000

XLON

05002050000074371-E0FXo2rMdrgj20230811

11-Aug-2023 13:53:14

244

2577.0000

XLON

05002050000075178-E0FXo2rMdtof20230811

11-Aug-2023 13:53:45

222

2576.0000

XLON

07002070000075321-E0FXo2rMduf320230811

11-Aug-2023 13:53:45

289

2575.0000

XLON

05002050000075105-E0FXo2rMduiQ20230811

11-Aug-2023 13:54:36

239

2575.0000

XLON

07002070000075770-E0FXo2rMdwuu20230811

11-Aug-2023 13:56:21

194

2577.0000

XLON

05002050000075974-E0FXo2rMe0F620230811

11-Aug-2023 13:56:29

95

2577.0000

XLON

05002050000075974-E0FXo2rMe0U220230811

11-Aug-2023 13:57:30

222

2576.0000

XLON

05002050000075919-E0FXo2rMe22R20230811

11-Aug-2023 13:57:49

239

2576.0000

XLON

05002050000076272-E0FXo2rMe2Hn20230811

11-Aug-2023 13:59:30

398

2576.0000

XLON

05002050000076593-E0FXo2rMe3zu20230811

11-Aug-2023 14:00:34

172

2577.0000

XLON

07002070000077647-E0FXo2rMe6SK20230811

11-Aug-2023 14:01:26

343

2577.0000

XLON

05002050000077746-E0FXo2rMe8RE20230811

11-Aug-2023 14:02:48

322

2577.0000

XLON

07002070000078551-E0FXo2rMeBdn20230811

11-Aug-2023 14:03:23

392

2577.0000

XLON

05002050000078328-E0FXo2rMeD7120230811

11-Aug-2023 14:05:03

237

2575.0000

XLON

05002050000078895-E0FXo2rMeGys20230811

11-Aug-2023 14:05:27

215

2574.0000

XLON

07002070000079037-E0FXo2rMeHmJ20230811

11-Aug-2023 14:06:43

276

2574.0000

XLON

05002050000079112-E0FXo2rMeKNM20230811

11-Aug-2023 14:07:14

215

2573.0000

XLON

05002050000078737-E0FXo2rMeLmk20230811

11-Aug-2023 14:08:03

299

2572.0000

XLON

05002050000079522-E0FXo2rMeNJF20230811

11-Aug-2023 14:08:03

199

2572.0000

XLON

07002070000079779-E0FXo2rMeNJ020230811

11-Aug-2023 14:10:43

218

2573.0000

XLON

05002050000079846-E0FXo2rMeSm120230811

11-Aug-2023 14:11:50

220

2573.0000

XLON

07002070000080612-E0FXo2rMeVFP20230811

11-Aug-2023 14:12:54

329

2575.0000

XLON

05002050000080621-E0FXo2rMeXeg20230811

11-Aug-2023 14:12:54

55

2575.0000

XLON

05002050000080621-E0FXo2rMeXed20230811

11-Aug-2023 14:15:29

257

2577.0000

XLON

05002050000081184-E0FXo2rMecDD20230811

11-Aug-2023 14:16:13

311

2577.0000

XLON

07002070000081705-E0FXo2rMedd920230811

11-Aug-2023 14:17:55

327

2576.0000

XLON

07002070000082146-E0FXo2rMeg1o20230811

11-Aug-2023 14:19:29

338

2576.0000

XLON

05002050000082228-E0FXo2rMei7E20230811

11-Aug-2023 14:21:07

378

2578.0000

XLON

07002070000082925-E0FXo2rMekSQ20230811

11-Aug-2023 14:22:18

323

2577.0000

XLON

05002050000082712-E0FXo2rMelxw20230811

11-Aug-2023 14:23:03

312

2577.0000

XLON

07002070000083216-E0FXo2rMen5P20230811

11-Aug-2023 14:24:34

292

2579.0000

XLON

07002070000083590-E0FXo2rMepDV20230811

11-Aug-2023 14:24:34

83

2579.0000

XLON

07002070000083590-E0FXo2rMepDT20230811

11-Aug-2023 14:26:27

288

2578.0000

XLON

05002050000083406-E0FXo2rMercK20230811

11-Aug-2023 14:28:14

391

2578.0000

XLON

05002050000084198-E0FXo2rMetvw20230811

11-Aug-2023 14:29:42

303

2578.0000

XLON

05002050000084606-E0FXo2rMevy820230811

11-Aug-2023 14:29:43

160

2577.0000

XLON

07002070000083867-E0FXo2rMevze20230811

11-Aug-2023 14:30:32

393

2576.0000

XLON

07002070000083989-E0FXo2rMex6e20230811

11-Aug-2023 14:31:09

179

2577.0000

XLON

05002050000085114-E0FXo2rMexhF20230811

11-Aug-2023 14:31:29

267

2576.0000

XLON

05002050000085108-E0FXo2rMey7j20230811

11-Aug-2023 14:31:32

231

2575.0000

XLON

07002070000085323-E0FXo2rMeyA820230811

11-Aug-2023 14:33:02

177

2574.0000

XLON

05002050000085605-E0FXo2rMf0lj20230811

11-Aug-2023 14:35:06

192

2574.0000

XLON

05002050000085918-E0FXo2rMf39120230811

11-Aug-2023 14:36:51

227

2574.0000

XLON

07002070000086525-E0FXo2rMf5bm20230811

11-Aug-2023 14:41:05

289

2580.0000

XLON

05002050000087099-E0FXo2rMfBnl20230811

11-Aug-2023 14:41:53

145

2581.0000

XLON

05002050000087578-E0FXo2rMfCzH20230811

11-Aug-2023 14:41:53

250

2581.0000

XLON

05002050000087578-E0FXo2rMfCzF20230811

11-Aug-2023 14:42:16

365

2580.0000

XLON

05002050000087536-E0FXo2rMfDY220230811

11-Aug-2023 14:44:10

246

2582.0000

XLON

05002050000088119-E0FXo2rMfFLW20230811

11-Aug-2023 14:46:19

322

2583.0000

XLON

07002070000088601-E0FXo2rMfHtg20230811

11-Aug-2023 14:48:03

365

2585.0000

XLON

07002070000089196-E0FXo2rMfK0D20230811

11-Aug-2023 14:49:03

326

2584.0000

XLON

05002050000088980-E0FXo2rMfLEz20230811

11-Aug-2023 14:50:00

297

2582.0000

XLON

07002070000089524-E0FXo2rMfMMh20230811

11-Aug-2023 14:51:18

317

2582.0000

XLON

07002070000089933-E0FXo2rMfOMq20230811

11-Aug-2023 14:52:14

288

2581.0000

XLON

05002050000089729-E0FXo2rMfPJ620230811

11-Aug-2023 14:52:52

294

2580.0000

XLON

07002070000090234-E0FXo2rMfQBV20230811

11-Aug-2023 14:53:18

285

2578.0000

XLON

05002050000089970-E0FXo2rMfQte20230811

11-Aug-2023 14:54:27

231

2579.0000

XLON

07002070000090601-E0FXo2rMfSVF20230811

11-Aug-2023 14:56:10

369

2581.0000

XLON

07002070000090973-E0FXo2rMfUpn20230811

11-Aug-2023 14:56:18

208

2580.0000

XLON

07002070000090816-E0FXo2rMfVHT20230811

11-Aug-2023 14:58:06

301

2580.0000

XLON

07002070000091332-E0FXo2rMfXjI20230811

11-Aug-2023 14:58:06

215

2580.0000

XLON

05002050000091117-E0FXo2rMfXjK20230811

11-Aug-2023 15:00:25

181

2580.0000

XLON

07002070000092016-E0FXo2rMfaL320230811

11-Aug-2023 15:02:23

251

2581.0000

XLON

05002050000092173-E0FXo2rMfcUQ20230811

11-Aug-2023 15:03:03

292

2581.0000

XLON

05002050000092218-E0FXo2rMfdCb20230811

11-Aug-2023 15:03:20

190

2580.0000

XLON

07002070000092327-E0FXo2rMfdpU20230811

11-Aug-2023 15:03:40

187

2580.0000

XLON

07002070000092327-E0FXo2rMfeK820230811

11-Aug-2023 15:05:21

377

2580.0000

XLON

05002050000092885-E0FXo2rMfgHO20230811

11-Aug-2023 15:05:54

276

2579.0000

XLON

05002050000092733-E0FXo2rMfgq320230811

11-Aug-2023 15:06:48

263

2580.0000

XLON

07002070000093328-E0FXo2rMfi0i20230811

11-Aug-2023 15:08:02

389

2580.0000

XLON

05002050000093429-E0FXo2rMfjIb20230811

11-Aug-2023 15:08:14

280

2579.0000

XLON

07002070000093296-E0FXo2rMfjS020230811

11-Aug-2023 15:09:40

225

2576.0000

XLON

07002070000093897-E0FXo2rMfkdc20230811

11-Aug-2023 15:11:00

248

2574.0000

XLON

05002050000093659-E0FXo2rMfmNI20230811

11-Aug-2023 15:11:16

254

2573.0000

XLON

07002070000094338-E0FXo2rMfmwq20230811

11-Aug-2023 15:13:00

271

2575.0000

XLON

05002050000094548-E0FXo2rMfpqo20230811

11-Aug-2023 15:13:00

180

2575.0000

XLON

07002070000094842-E0FXo2rMfpqu20230811

11-Aug-2023 15:13:08

395

2574.0000

XLON

05002050000094573-E0FXo2rMfpxl20230811

11-Aug-2023 15:13:08

162

2574.0000

XLON

07002070000094820-E0FXo2rMfpxj20230811

11-Aug-2023 15:15:08

240

2574.0000

XLON

07002070000095649-E0FXo2rMfsVa20230811

11-Aug-2023 15:15:32

57

2573.0000

XLON

05002050000095004-E0FXo2rMft7B20230811

11-Aug-2023 15:15:32

202

2573.0000

XLON

05002050000095004-E0FXo2rMft7920230811

11-Aug-2023 15:16:04

204

2572.0000

XLON

07002070000095264-E0FXo2rMftzy20230811

11-Aug-2023 15:16:49

176

2571.0000

XLON

07002070000096043-E0FXo2rMfvDc20230811

11-Aug-2023 15:17:47

269

2572.0000

XLON

05002050000096271-E0FXo2rMfwTc20230811

11-Aug-2023 15:19:23

240

2569.0000

XLON

07002070000096044-E0FXo2rMfyUL20230811

11-Aug-2023 15:19:23

176

2570.0000

XLON

05002050000095814-E0FXo2rMfyRE20230811

11-Aug-2023 15:19:27

256

2569.0000

XLON

05002050000096778-E0FXo2rMfyel20230811

11-Aug-2023 15:21:07

310

2571.0000

XLON

05002050000097276-E0FXo2rMg0v620230811

11-Aug-2023 15:22:40

194

2570.0000

XLON

07002070000097492-E0FXo2rMg2ah20230811

11-Aug-2023 15:22:47

298

2570.0000

XLON

05002050000097635-E0FXo2rMg2oA20230811

11-Aug-2023 15:24:14

271

2568.0000

XLON

07002070000097856-E0FXo2rMg4ZM20230811

11-Aug-2023 15:25:34

290

2569.0000

XLON

05002050000098303-E0FXo2rMg6eS20230811

11-Aug-2023 15:25:34

217

2569.0000

XLON

05002050000098364-E0FXo2rMg6eW20230811

11-Aug-2023 15:27:10

240

2569.0000

XLON

05002050000098603-E0FXo2rMg9Fh20230811

11-Aug-2023 15:27:10

198

2569.0000

XLON

07002070000098808-E0FXo2rMg9Fj20230811

11-Aug-2023 15:27:49

106

2570.0000

XLON

07002070000099223-E0FXo2rMg9z920230811

11-Aug-2023 15:28:13

160

2569.0000

XLON

05002050000099004-E0FXo2rMgAXA20230811