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:

23 August 2023

Number of ordinary shares purchased:

85,600

Highest price paid per share (p):

2501

Lowest price paid per share (p):

2466

Volume weighted average price paid per share (p):

2489.1959

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

23-Aug-2023 07:01:24

284

2467.0000

XLON

05002050000002979-E0FgVYeUn3jo20230823

23-Aug-2023 07:01:25

398

2466.0000

XLON

05002050000002948-E0FgVYeUn40d20230823

23-Aug-2023 07:04:03

3

2471.0000

XLON

05002050000004069-E0FgVYeUnBHL20230823

23-Aug-2023 07:04:06

353

2471.0000

XLON

05002050000004069-E0FgVYeUnBTC20230823

23-Aug-2023 07:04:28

285

2470.0000

XLON

07002070000004093-E0FgVYeUnCD220230823

23-Aug-2023 07:05:54

216

2470.0000

XLON

07002070000004474-E0FgVYeUnFJZ20230823

23-Aug-2023 07:06:06

255

2469.0000

XLON

07002070000004871-E0FgVYeUnFlu20230823

23-Aug-2023 07:06:14

274

2468.0000

XLON

05002050000004223-E0FgVYeUnFtI20230823

23-Aug-2023 07:09:43

227

2471.0000

XLON

07002070000005578-E0FgVYeUnKs320230823

23-Aug-2023 07:11:01

46

2472.0000

XLON

05002050000006222-E0FgVYeUnNVd20230823

23-Aug-2023 07:11:01

391

2472.0000

XLON

05002050000006222-E0FgVYeUnNVb20230823

23-Aug-2023 07:12:41

227

2472.0000

XLON

05002050000006554-E0FgVYeUnPyu20230823

23-Aug-2023 07:12:41

129

2472.0000

XLON

05002050000006554-E0FgVYeUnPyw20230823

23-Aug-2023 07:14:21

100

2471.0000

XLON

07002070000006851-E0FgVYeUnRoY20230823

23-Aug-2023 07:15:21

196

2472.0000

XLON

07002070000007271-E0FgVYeUnU1r20230823

23-Aug-2023 07:18:16

182

2475.0000

XLON

07002070000007712-E0FgVYeUnXid20230823

23-Aug-2023 07:18:16

216

2475.0000

XLON

07002070000007712-E0FgVYeUnXib20230823

23-Aug-2023 07:18:44

367

2474.0000

XLON

07002070000007633-E0FgVYeUnYCB20230823

23-Aug-2023 07:19:58

285

2474.0000

XLON

07002070000008018-E0FgVYeUnZQU20230823

23-Aug-2023 07:21:55

321

2472.0000

XLON

07002070000008335-E0FgVYeUnbqN20230823

23-Aug-2023 07:22:41

83

2472.0000

XLON

05002050000008669-E0FgVYeUncdD20230823

23-Aug-2023 07:22:41

100

2472.0000

XLON

05002050000008669-E0FgVYeUncdB20230823

23-Aug-2023 07:22:41

136

2472.0000

XLON

05002050000008669-E0FgVYeUncd920230823

23-Aug-2023 07:24:21

100

2472.0000

XLON

07002070000008966-E0FgVYeUneYI20230823

23-Aug-2023 07:24:21

95

2472.0000

XLON

07002070000008966-E0FgVYeUneYG20230823

23-Aug-2023 07:24:21

92

2472.0000

XLON

07002070000008966-E0FgVYeUneYK20230823

23-Aug-2023 07:26:01

6

2471.0000

XLON

07002070000009244-E0FgVYeUngQt20230823

23-Aug-2023 07:26:01

100

2471.0000

XLON

07002070000009244-E0FgVYeUngQp20230823

23-Aug-2023 07:26:01

271

2471.0000

XLON

07002070000009244-E0FgVYeUngQr20230823

23-Aug-2023 07:26:26

283

2470.0000

XLON

07002070000005715-E0FgVYeUngiP20230823

23-Aug-2023 07:27:52

1

2475.0000

XLON

05002050000009585-E0FgVYeUniOh20230823

23-Aug-2023 07:27:52

100

2475.0000

XLON

05002050000009585-E0FgVYeUniOd20230823

23-Aug-2023 07:27:52

137

2475.0000

XLON

05002050000009585-E0FgVYeUniOf20230823

23-Aug-2023 07:29:21

93

2475.0000

XLON

07002070000009746-E0FgVYeUnk4A20230823

23-Aug-2023 07:29:21

157

2475.0000

XLON

07002070000009746-E0FgVYeUnk4720230823

23-Aug-2023 07:29:28

238

2473.0000

XLON

07002070000009468-E0FgVYeUnkK120230823

23-Aug-2023 07:31:01

100

2473.0000

XLON

07002070000010352-E0FgVYeUnnad20230823

23-Aug-2023 07:32:52

242

2471.0000

XLON

05002050000010457-E0FgVYeUns8I20230823

23-Aug-2023 07:38:35

337

2474.0000

XLON

05002050000012056-E0FgVYeUo3gY20230823

23-Aug-2023 07:39:06

404

2473.0000

XLON

05002050000011844-E0FgVYeUo4P820230823

23-Aug-2023 07:39:26

315

2473.0000

XLON

07002070000012053-E0FgVYeUo4uv20230823

23-Aug-2023 07:40:00

363

2472.0000

XLON

07002070000012043-E0FgVYeUo5mC20230823

23-Aug-2023 07:41:48

176

2470.0000

XLON

05002050000012552-E0FgVYeUo94Y20230823

23-Aug-2023 07:41:59

88

2469.0000

XLON

05002050000012521-E0FgVYeUo9Og20230823

23-Aug-2023 07:41:59

120

2469.0000

XLON

05002050000012521-E0FgVYeUo9Ol20230823

23-Aug-2023 07:42:59

163

2469.0000

XLON

05002050000012916-E0FgVYeUoB5X20230823

23-Aug-2023 07:43:04

207

2468.0000

XLON

07002070000012741-E0FgVYeUoBWa20230823

23-Aug-2023 07:46:37

163

2472.0000

XLON

05002050000013575-E0FgVYeUoH6M20230823

23-Aug-2023 07:47:09

163

2471.0000

XLON

05002050000013291-E0FgVYeUoI1d20230823

23-Aug-2023 07:47:37

178

2470.0000

XLON

07002070000013121-E0FgVYeUoIdZ20230823

23-Aug-2023 07:48:12

163

2470.0000

XLON

05002050000013935-E0FgVYeUoJYc20230823

23-Aug-2023 07:49:21

178

2471.0000

XLON

07002070000013960-E0FgVYeUoLq620230823

23-Aug-2023 07:51:01

222

2471.0000

XLON

07002070000014193-E0FgVYeUoNYL20230823

23-Aug-2023 07:52:41

228

2470.0000

XLON

05002050000014668-E0FgVYeUoPYa20230823

23-Aug-2023 07:59:31

92

2471.0000

XLON

07002070000015345-E0FgVYeUoWGK20230823

23-Aug-2023 07:59:31

301

2471.0000

XLON

07002070000015345-E0FgVYeUoWGI20230823

23-Aug-2023 07:59:50

203

2470.0000

XLON

05002050000014919-E0FgVYeUoWTb20230823

23-Aug-2023 07:59:56

186

2469.0000

XLON

07002070000015333-E0FgVYeUoWaO20230823

23-Aug-2023 08:01:01

113

2468.0000

XLON

05002050000015944-E0FgVYeUoY3S20230823

23-Aug-2023 08:01:01

100

2468.0000

XLON

05002050000015944-E0FgVYeUoY3Q20230823

23-Aug-2023 08:03:02

40

2470.0000

XLON

07002070000016174-E0FgVYeUoZuS20230823

23-Aug-2023 08:03:02

179

2470.0000

XLON

07002070000016174-E0FgVYeUoZuQ20230823

23-Aug-2023 08:04:21

284

2470.0000

XLON

05002050000016514-E0FgVYeUoaoN20230823

23-Aug-2023 08:06:01

132

2471.0000

XLON

05002050000016748-E0FgVYeUoc9e20230823

23-Aug-2023 08:06:01

100

2471.0000

XLON

05002050000016748-E0FgVYeUoc9c20230823

23-Aug-2023 08:07:41

100

2471.0000

XLON

05002050000017048-E0FgVYeUoe3U20230823

23-Aug-2023 08:07:41

94

2471.0000

XLON

05002050000017048-E0FgVYeUoe3W20230823

23-Aug-2023 08:10:02

100

2471.0000

XLON

05002050000017332-E0FgVYeUog7d20230823

23-Aug-2023 08:10:02

141

2471.0000

XLON

05002050000017332-E0FgVYeUog7f20230823

23-Aug-2023 08:12:19

239

2474.0000

XLON

07002070000017737-E0FgVYeUojSx20230823

23-Aug-2023 08:12:34

180

2473.0000

XLON

05002050000017654-E0FgVYeUoju320230823

23-Aug-2023 08:12:34

19

2473.0000

XLON

05002050000017654-E0FgVYeUoju120230823

23-Aug-2023 08:13:54

173

2473.0000

XLON

05002050000018091-E0FgVYeUolJV20230823

23-Aug-2023 08:15:15

200

2473.0000

XLON

05002050000018158-E0FgVYeUomSn20230823

23-Aug-2023 08:21:56

38

2479.0000

XLON

05002050000019310-E0FgVYeUosy120230823

23-Aug-2023 08:21:56

356

2479.0000

XLON

05002050000019310-E0FgVYeUosy320230823

23-Aug-2023 08:21:57

189

2478.0000

XLON

05002050000018629-E0FgVYeUosz220230823

23-Aug-2023 08:26:09

333

2480.0000

XLON

07002070000020017-E0FgVYeUoxFj20230823

23-Aug-2023 08:26:09

19

2480.0000

XLON

07002070000020017-E0FgVYeUoxFh20230823

23-Aug-2023 08:27:42

100

2480.0000

XLON

07002070000020268-E0FgVYeUoyZy20230823

23-Aug-2023 08:29:52

276

2481.0000

XLON

07002070000020388-E0FgVYeUp0Lh20230823

23-Aug-2023 08:31:15

435

2486.0000

XLON

07002070000021558-E0FgVYeUp40B20230823

23-Aug-2023 08:31:45

319

2485.0000

XLON

05002050000021586-E0FgVYeUp4oa20230823

23-Aug-2023 08:33:34

180

2488.0000

XLON

07002070000022324-E0FgVYeUp7cT20230823

23-Aug-2023 08:34:53

100

2488.0000

XLON

05002050000022642-E0FgVYeUp94b20230823

23-Aug-2023 08:34:53

84

2488.0000

XLON

05002050000022642-E0FgVYeUp94d20230823

23-Aug-2023 08:35:02

180

2487.0000

XLON

07002070000022195-E0FgVYeUp9Ka20230823

23-Aug-2023 08:35:27

114

2486.0000

XLON

07002070000022524-E0FgVYeUp9tV20230823

23-Aug-2023 08:35:27

107

2486.0000

XLON

07002070000022524-E0FgVYeUp9tX20230823

23-Aug-2023 08:39:08

148

2486.0000

XLON

05002050000022939-E0FgVYeUpE5i20230823

23-Aug-2023 08:39:16

178

2485.0000

XLON

05002050000022894-E0FgVYeUpEMD20230823

23-Aug-2023 08:40:21

154

2485.0000

XLON

07002070000023608-E0FgVYeUpFeQ20230823

23-Aug-2023 08:41:31

207

2486.0000

XLON

07002070000023958-E0FgVYeUpGoE20230823

23-Aug-2023 08:41:31

207

2486.0000

XLON

05002050000023983-E0FgVYeUpGoC20230823

23-Aug-2023 08:42:50

192

2484.0000

XLON

07002070000024134-E0FgVYeUpIbL20230823

23-Aug-2023 08:44:22

107

2484.0000

XLON

05002050000024531-E0FgVYeUpKTU20230823

23-Aug-2023 08:44:22

100

2484.0000

XLON

05002050000024531-E0FgVYeUpKTS20230823

23-Aug-2023 08:44:40

192

2483.0000

XLON

05002050000024162-E0FgVYeUpKpX20230823

23-Aug-2023 08:46:02

100

2482.0000

XLON

07002070000024728-E0FgVYeUpMYZ20230823

23-Aug-2023 08:48:05

165

2482.0000

XLON

05002050000025255-E0FgVYeUpO4320230823

23-Aug-2023 08:49:17

148

2481.0000

XLON

07002070000025072-E0FgVYeUpPhw20230823

23-Aug-2023 08:49:57

149

2481.0000

XLON

07002070000025475-E0FgVYeUpQIs20230823

23-Aug-2023 08:52:09

207

2481.0000

XLON

07002070000025756-E0FgVYeUpSfx20230823

23-Aug-2023 08:53:30

149

2481.0000

XLON

07002070000026017-E0FgVYeUpTph20230823

23-Aug-2023 08:55:28

207

2480.0000

XLON

07002070000026134-E0FgVYeUpVv420230823

23-Aug-2023 08:59:15

200

2482.0000

XLON

07002070000026873-E0FgVYeUpYcm20230823

23-Aug-2023 08:59:31

163

2481.0000

XLON

07002070000026514-E0FgVYeUpYwr20230823

23-Aug-2023 09:01:05

200

2482.0000

XLON

05002050000027255-E0FgVYeUpa5A20230823

23-Aug-2023 09:01:05

163

2482.0000

XLON

07002070000027172-E0FgVYeUpa5820230823

23-Aug-2023 09:05:13

178

2483.0000

XLON

07002070000027741-E0FgVYeUpdmT20230823

23-Aug-2023 09:12:40

239

2485.0000

XLON

05002050000028888-E0FgVYeUpjZN20230823

23-Aug-2023 09:13:25

311

2485.0000

XLON

05002050000028997-E0FgVYeUpkbc20230823

23-Aug-2023 09:15:37

220

2485.0000

XLON

07002070000029233-E0FgVYeUpmPa20230823

23-Aug-2023 09:15:53

170

2484.0000

XLON

07002070000028057-E0FgVYeUpmb720230823

23-Aug-2023 09:17:38

178

2484.0000

XLON

07002070000029516-E0FgVYeUpnzL20230823

23-Aug-2023 09:17:50

192

2483.0000

XLON

05002050000029417-E0FgVYeUpoEA20230823

23-Aug-2023 09:19:55

195

2482.0000

XLON

07002070000029904-E0FgVYeUpq4O20230823

23-Aug-2023 09:20:21

207

2481.0000

XLON

07002070000029753-E0FgVYeUpqYw20230823

23-Aug-2023 09:21:09

149

2481.0000

XLON

07002070000030065-E0FgVYeUprCj20230823

23-Aug-2023 09:21:35

222

2480.0000

XLON

05002050000030214-E0FgVYeUprem20230823

23-Aug-2023 09:24:03

178

2482.0000

XLON

05002050000030623-E0FgVYeUptdj20230823

23-Aug-2023 09:24:35

148

2482.0000

XLON

07002070000030557-E0FgVYeUpu0820230823

23-Aug-2023 09:30:02

224

2489.0000

XLON

07002070000031274-E0FgVYeUpz7n20230823

23-Aug-2023 09:33:15

163

2490.0000

XLON

05002050000031846-E0FgVYeUq2BC20230823

23-Aug-2023 09:34:47

267

2489.0000

XLON

07002070000031660-E0FgVYeUq3Om20230823

23-Aug-2023 09:34:47

149

2488.0000

XLON

05002050000032059-E0FgVYeUq3RV20230823

23-Aug-2023 09:40:07

37

2487.0000

XLON

05002050000032294-E0FgVYeUq76B20230823

23-Aug-2023 09:40:07

141

2487.0000

XLON

05002050000032294-E0FgVYeUq76E20230823

23-Aug-2023 09:41:54

320

2487.0000

XLON

07002070000032891-E0FgVYeUq8JF20230823

23-Aug-2023 09:42:05

192

2486.0000

XLON

07002070000032137-E0FgVYeUq8Sl20230823

23-Aug-2023 09:49:31

368

2491.0000

XLON

05002050000034294-E0FgVYeUqF9720230823

23-Aug-2023 09:54:52

336

2494.0000

XLON

07002070000034925-E0FgVYeUqJ9h20230823

23-Aug-2023 09:56:04

111

2494.0000

XLON

05002050000035307-E0FgVYeUqKLo20230823

23-Aug-2023 09:56:04

267

2494.0000

XLON

05002050000035307-E0FgVYeUqKLq20230823

23-Aug-2023 09:56:04

389

2493.0000

XLON

05002050000034914-E0FgVYeUqKMF20230823

23-Aug-2023 09:56:04

69

2493.0000

XLON

05002050000034914-E0FgVYeUqKMD20230823

23-Aug-2023 09:58:27

171

2493.0000

XLON

05002050000035474-E0FgVYeUqM8I20230823

23-Aug-2023 09:58:27

16

2493.0000

XLON

05002050000035474-E0FgVYeUqM8K20230823

23-Aug-2023 09:59:24

188

2493.0000

XLON

07002070000035638-E0FgVYeUqN5G20230823

23-Aug-2023 09:59:53

129

2492.0000

XLON

05002050000035468-E0FgVYeUqNUi20230823

23-Aug-2023 09:59:53

114

2492.0000

XLON

05002050000035468-E0FgVYeUqNUk20230823

23-Aug-2023 10:05:15

180

2496.0000

XLON

05002050000036515-E0FgVYeUqRhH20230823

23-Aug-2023 10:06:42

163

2495.0000

XLON

05002050000036072-E0FgVYeUqSqO20230823

23-Aug-2023 10:09:32

228

2495.0000

XLON

07002070000037072-E0FgVYeUqUuX20230823

23-Aug-2023 10:10:38

192

2494.0000

XLON

07002070000036002-E0FgVYeUqVfe20230823

23-Aug-2023 10:12:44

389

2494.0000

XLON

05002050000037745-E0FgVYeUqWdU20230823

23-Aug-2023 10:15:22

286

2494.0000

XLON

05002050000038157-E0FgVYeUqYJT20230823

23-Aug-2023 10:27:28

469

2499.0000

XLON

05002050000039754-E0FgVYeUqfRc20230823

23-Aug-2023 10:30:12

428

2498.0000

XLON

07002070000039258-E0FgVYeUqhHJ20230823

23-Aug-2023 10:30:13

26

2497.0000

XLON

05002050000039273-E0FgVYeUqhIA20230823

23-Aug-2023 10:30:13

361

2497.0000

XLON

05002050000039273-E0FgVYeUqhID20230823

23-Aug-2023 10:31:04

129

2497.0000

XLON

07002070000040174-E0FgVYeUqi0S20230823

23-Aug-2023 10:31:18

151

2496.0000

XLON

05002050000040292-E0FgVYeUqiCY20230823

23-Aug-2023 10:32:44

62

2496.0000

XLON

05002050000040481-E0FgVYeUqj1j20230823

23-Aug-2023 10:32:44

225

2496.0000

XLON

05002050000040481-E0FgVYeUqj1h20230823

23-Aug-2023 10:34:24

226

2497.0000

XLON

05002050000040716-E0FgVYeUqkEZ20230823

23-Aug-2023 10:34:24

14

2497.0000

XLON

05002050000040716-E0FgVYeUqkEb20230823

23-Aug-2023 10:37:04

319

2496.0000

XLON

07002070000041122-E0FgVYeUqm4q20230823

23-Aug-2023 10:38:44

302

2496.0000

XLON

05002050000041515-E0FgVYeUqnBI20230823

23-Aug-2023 10:39:19

438

2495.0000

XLON

07002070000039683-E0FgVYeUqnac20230823

23-Aug-2023 10:44:01

165

2495.0000

XLON

07002070000042030-E0FgVYeUqrJ220230823

23-Aug-2023 10:44:03

148

2494.0000

XLON

05002050000041616-E0FgVYeUqrLp20230823

23-Aug-2023 10:44:30

178

2494.0000

XLON

07002070000042319-E0FgVYeUqryK20230823

23-Aug-2023 10:46:46

178

2494.0000

XLON

05002050000042838-E0FgVYeUqufD20230823

23-Aug-2023 10:47:37

141

2493.0000

XLON

07002070000041492-E0FgVYeUqvsv20230823

23-Aug-2023 10:48:14

165

2491.0000

XLON

05002050000042430-E0FgVYeUqwdK20230823

23-Aug-2023 10:48:14

25

2493.0000

XLON

07002070000041492-E0FgVYeUqwZW20230823

23-Aug-2023 10:48:14

167

2493.0000

XLON

05002050000043222-E0FgVYeUqwZe20230823

23-Aug-2023 10:48:14

12

2493.0000

XLON

07002070000041492-E0FgVYeUqwZY20230823

23-Aug-2023 10:49:58

198

2491.0000

XLON

05002050000043668-E0FgVYeUqyps20230823

23-Aug-2023 10:56:01

163

2492.0000

XLON

05002050000044590-E0FgVYeUr4B820230823

23-Aug-2023 10:56:06

207

2492.0000

XLON

07002070000044569-E0FgVYeUr4Gx20230823

23-Aug-2023 10:57:31

176

2491.0000

XLON

05002050000043953-E0FgVYeUr69Y20230823

23-Aug-2023 10:59:31

156

2494.0000

XLON

05002050000045413-E0FgVYeUr93f20230823

23-Aug-2023 11:00:01

163

2493.0000

XLON

07002070000045036-E0FgVYeUr9yK20230823

23-Aug-2023 11:03:27

163

2495.0000

XLON

07002070000045836-E0FgVYeUrFPc20230823

23-Aug-2023 11:05:25

10

2494.0000

XLON

05002050000045847-E0FgVYeUrI0Y20230823

23-Aug-2023 11:05:25

170

2494.0000

XLON

05002050000045847-E0FgVYeUrI0a20230823

23-Aug-2023 11:05:26

67

2493.0000

XLON

07002070000046373-E0FgVYeUrI3X20230823

23-Aug-2023 11:05:26

107

2493.0000

XLON

07002070000046373-E0FgVYeUrI6P20230823

23-Aug-2023 11:06:37

152

2494.0000

XLON

05002050000046969-E0FgVYeUrJY620230823

23-Aug-2023 11:08:18

178

2495.0000

XLON

07002070000047193-E0FgVYeUrL7S20230823

23-Aug-2023 11:09:31

16

2494.0000

XLON

05002050000047200-E0FgVYeUrMYN20230823

23-Aug-2023 11:09:31

132

2494.0000

XLON

05002050000047200-E0FgVYeUrMYP20230823

23-Aug-2023 11:11:07

154

2492.0000

XLON

05002050000047306-E0FgVYeUrOJX20230823

23-Aug-2023 11:11:07

159

2493.0000

XLON

05002050000047845-E0FgVYeUrOIn20230823

23-Aug-2023 11:11:51

160

2491.0000

XLON

07002070000047767-E0FgVYeUrPIJ20230823

23-Aug-2023 11:17:01

158

2489.0000

XLON

05002050000048235-E0FgVYeUrTqF20230823

23-Aug-2023 11:19:59

207

2487.0000

XLON

05002050000049261-E0FgVYeUrW1L20230823

23-Aug-2023 11:21:24

148

2487.0000

XLON

07002070000049724-E0FgVYeUrXK420230823

23-Aug-2023 11:28:33

208

2488.0000

XLON

05002050000050980-E0FgVYeUrcqq20230823

23-Aug-2023 11:29:47

163

2487.0000

XLON

05002050000050137-E0FgVYeUrdVZ20230823

23-Aug-2023 11:31:05

170

2490.0000

XLON

07002070000051488-E0FgVYeUrenk20230823

23-Aug-2023 11:33:57

215

2489.0000

XLON

07002070000051428-E0FgVYeUrgnt20230823

23-Aug-2023 11:36:23

224

2489.0000

XLON

07002070000052284-E0FgVYeUri7g20230823

23-Aug-2023 11:36:28

190

2488.0000

XLON

07002070000052080-E0FgVYeUriFg20230823

23-Aug-2023 11:39:58

258

2488.0000

XLON

07002070000052601-E0FgVYeUrkTI20230823

23-Aug-2023 11:40:22

167

2487.0000

XLON

07002070000052425-E0FgVYeUrkcE20230823

23-Aug-2023 11:42:00

175

2487.0000

XLON

07002070000052917-E0FgVYeUrmIR20230823

23-Aug-2023 11:42:21

222

2486.0000

XLON

07002070000052737-E0FgVYeUrmYN20230823

23-Aug-2023 11:43:57

222

2485.0000

XLON

05002050000053190-E0FgVYeUrnd820230823

23-Aug-2023 11:50:54

157

2487.0000

XLON

05002050000054247-E0FgVYeUrrnv20230823

23-Aug-2023 11:50:54

187

2487.0000

XLON

07002070000054133-E0FgVYeUrrnt20230823

23-Aug-2023 11:51:32

178

2488.0000

XLON

05002050000054343-E0FgVYeUrsSH20230823

23-Aug-2023 11:51:32

207

2488.0000

XLON

07002070000054224-E0FgVYeUrsSF20230823

23-Aug-2023 11:56:05

230

2493.0000

XLON

05002050000054907-E0FgVYeUrvnl20230823

23-Aug-2023 11:56:54

158

2492.0000

XLON

07002070000054624-E0FgVYeUrwTz20230823

23-Aug-2023 11:56:54

163

2491.0000

XLON

07002070000054599-E0FgVYeUrwVI20230823

23-Aug-2023 12:04:22

213

2493.0000

XLON

05002050000055629-E0FgVYeUs12P20230823

23-Aug-2023 12:04:23

180

2492.0000

XLON

05002050000055605-E0FgVYeUs17q20230823

23-Aug-2023 12:06:05

146

2493.0000

XLON

07002070000056175-E0FgVYeUs2Lb20230823

23-Aug-2023 12:09:26

209

2493.0000

XLON

05002050000056509-E0FgVYeUs4h320230823

23-Aug-2023 12:09:26

242

2492.0000

XLON

05002050000056061-E0FgVYeUs4iP20230823

23-Aug-2023 12:13:25

199

2493.0000

XLON

05002050000057301-E0FgVYeUs8Aq20230823

23-Aug-2023 12:13:25

299

2493.0000

XLON

07002070000057192-E0FgVYeUs8Ao20230823

23-Aug-2023 12:15:07

253

2493.0000

XLON

07002070000057744-E0FgVYeUs95620230823

23-Aug-2023 12:15:07

181

2493.0000

XLON

05002050000057824-E0FgVYeUs95820230823

23-Aug-2023 12:17:01

163

2495.0000

XLON

07002070000057989-E0FgVYeUsAGS20230823

23-Aug-2023 12:18:05

148

2494.0000

XLON

05002050000058048-E0FgVYeUsAzo20230823

23-Aug-2023 12:18:59

163

2493.0000

XLON

05002050000058252-E0FgVYeUsBuW20230823

23-Aug-2023 12:19:25

192

2493.0000

XLON

05002050000058565-E0FgVYeUsCBw20230823

23-Aug-2023 12:20:01

148

2492.0000

XLON

07002070000058481-E0FgVYeUsCdX20230823

23-Aug-2023 12:22:10

156

2491.0000

XLON

07002070000059025-E0FgVYeUsEJg20230823

23-Aug-2023 12:23:03

163

2490.0000

XLON

05002050000058863-E0FgVYeUsEpv20230823

23-Aug-2023 12:24:25

19

2491.0000

XLON

05002050000059349-E0FgVYeUsFOA20230823

23-Aug-2023 12:24:25

173

2491.0000

XLON

05002050000059349-E0FgVYeUsFO820230823

23-Aug-2023 12:28:45

199

2490.0000

XLON

07002070000059989-E0FgVYeUsIuw20230823

23-Aug-2023 12:30:28

11

2490.0000

XLON

07002070000060254-E0FgVYeUsKG220230823

23-Aug-2023 12:30:28

175

2490.0000

XLON

07002070000060254-E0FgVYeUsKG020230823

23-Aug-2023 12:35:17

241

2491.0000

XLON

05002050000060769-E0FgVYeUsOOE20230823

23-Aug-2023 12:36:06

265

2491.0000

XLON

05002050000061095-E0FgVYeUsPJH20230823

23-Aug-2023 12:36:06

121

2491.0000

XLON

05002050000061095-E0FgVYeUsPJJ20230823

23-Aug-2023 12:39:30

143

2493.0000

XLON

07002070000061642-E0FgVYeUsSdO20230823

23-Aug-2023 12:39:30

80

2493.0000

XLON

07002070000061642-E0FgVYeUsSdL20230823

23-Aug-2023 12:41:02

335

2492.0000

XLON

05002050000061400-E0FgVYeUsTix20230823

23-Aug-2023 12:41:09

257

2492.0000

XLON

05002050000062049-E0FgVYeUsTpD20230823

23-Aug-2023 12:43:20

228

2492.0000

XLON

05002050000062264-E0FgVYeUsVJV20230823

23-Aug-2023 12:45:15

251

2494.0000

XLON

05002050000062553-E0FgVYeUsWO020230823

23-Aug-2023 12:45:15

50

2494.0000

XLON

05002050000062553-E0FgVYeUsWO220230823

23-Aug-2023 12:46:06

90

2494.0000

XLON

05002050000062835-E0FgVYeUsXCs20230823

23-Aug-2023 12:47:45

167

2493.0000

XLON

05002050000062414-E0FgVYeUsYAv20230823

23-Aug-2023 12:47:46

246

2493.0000

XLON

05002050000063130-E0FgVYeUsYCY20230823

23-Aug-2023 12:49:26

158

2494.0000

XLON

05002050000063451-E0FgVYeUsZch20230823

23-Aug-2023 12:50:26

208

2493.0000

XLON

07002070000063395-E0FgVYeUsaUW20230823

23-Aug-2023 12:51:51

163

2492.0000

XLON

07002070000063713-E0FgVYeUsboH20230823

23-Aug-2023 12:55:31

163

2492.0000

XLON

05002050000064126-E0FgVYeUseKW20230823

23-Aug-2023 12:57:50

285

2493.0000

XLON

05002050000064571-E0FgVYeUsgF320230823

23-Aug-2023 12:57:50

246

2493.0000

XLON

07002070000064503-E0FgVYeUsgF120230823

23-Aug-2023 13:00:01

294

2492.0000

XLON

07002070000064908-E0FgVYeUsi6b20230823

23-Aug-2023 13:02:54

244

2495.0000

XLON

07002070000065476-E0FgVYeUskqR20230823

23-Aug-2023 13:07:06

387

2495.0000

XLON

05002050000066193-E0FgVYeUsnok20230823

23-Aug-2023 13:07:46

278

2495.0000

XLON

07002070000066276-E0FgVYeUsoRY20230823

23-Aug-2023 13:08:00

263

2494.0000

XLON

05002050000065512-E0FgVYeUsoaN20230823

23-Aug-2023 13:09:20

293

2493.0000

XLON

07002070000065696-E0FgVYeUspfS20230823

23-Aug-2023 13:09:26

169

2493.0000

XLON

07002070000066514-E0FgVYeUspii20230823

23-Aug-2023 13:11:22

54

2494.0000

XLON

07002070000066768-E0FgVYeUsrAU20230823

23-Aug-2023 13:11:24

161

2494.0000

XLON

07002070000066768-E0FgVYeUsrBR20230823

23-Aug-2023 13:14:30

215

2493.0000

XLON

07002070000066985-E0FgVYeUstCl20230823

23-Aug-2023 13:18:33

303

2493.0000

XLON

07002070000067662-E0FgVYeUsvZ420230823

23-Aug-2023 13:18:33

224

2492.0000

XLON

05002050000066825-E0FgVYeUsvZQ20230823

23-Aug-2023 13:19:27

373

2493.0000

XLON

07002070000068139-E0FgVYeUswIs20230823

23-Aug-2023 13:21:18

404

2496.0000

XLON

07002070000068412-E0FgVYeUsxfS20230823

23-Aug-2023 13:21:19

404

2495.0000

XLON

05002050000068512-E0FgVYeUsxh620230823

23-Aug-2023 13:24:21

302

2495.0000

XLON

07002070000068887-E0FgVYeUszeq20230823

23-Aug-2023 13:26:05

252

2494.0000

XLON

05002050000068734-E0FgVYeUt0kk20230823

23-Aug-2023 13:26:12

330

2494.0000

XLON

07002070000069277-E0FgVYeUt0uO20230823

23-Aug-2023 13:29:50

198

2492.0000

XLON

07002070000068655-E0FgVYeUt3kJ20230823

23-Aug-2023 13:29:50

104

2492.0000

XLON

07002070000068655-E0FgVYeUt3kG20230823

23-Aug-2023 13:29:59

149

2491.0000

XLON

05002050000070112-E0FgVYeUt4LV20230823

23-Aug-2023 13:31:43

438

2493.0000

XLON

05002050000070998-E0FgVYeUt8LE20230823

23-Aug-2023 13:33:56

444

2492.0000

XLON

07002070000070999-E0FgVYeUtBDt20230823

23-Aug-2023 13:34:30

442

2493.0000

XLON

05002050000071907-E0FgVYeUtC7R20230823

23-Aug-2023 13:36:27

388

2493.0000

XLON

07002070000072369-E0FgVYeUtEni20230823

23-Aug-2023 13:36:53

178

2493.0000

XLON

07002070000072369-E0FgVYeUtFRf20230823

23-Aug-2023 13:37:55

384

2493.0000

XLON

05002050000072903-E0FgVYeUtGau20230823

23-Aug-2023 13:39:59

108

2493.0000

XLON

05002050000073640-E0FgVYeUtIno20230823

23-Aug-2023 13:40:21

250

2492.0000

XLON

07002070000071862-E0FgVYeUtJI020230823

23-Aug-2023 13:40:25

159

2492.0000

XLON

07002070000071862-E0FgVYeUtJMW20230823

23-Aug-2023 13:41:22

110

2492.0000

XLON

05002050000074066-E0FgVYeUtKTA20230823

23-Aug-2023 13:41:30

368

2492.0000

XLON

07002070000074059-E0FgVYeUtKjm20230823

23-Aug-2023 13:42:59

314

2493.0000

XLON

07002070000074648-E0FgVYeUtMuW20230823

23-Aug-2023 13:42:59

239

2493.0000

XLON

07002070000074648-E0FgVYeUtMuU20230823

23-Aug-2023 13:45:10

416

2495.0000

XLON

07002070000075743-E0FgVYeUtQ2V20230823

23-Aug-2023 13:45:10

121

2495.0000

XLON

07002070000075743-E0FgVYeUtQ2T20230823

23-Aug-2023 13:46:08

495

2493.0000

XLON

07002070000075229-E0FgVYeUtS2920230823

23-Aug-2023 13:46:47

278

2493.0000

XLON

05002050000076731-E0FgVYeUtTBb20230823

23-Aug-2023 13:47:51

354

2492.0000

XLON

07002070000076409-E0FgVYeUtUoi20230823

23-Aug-2023 13:49:29

110

2492.0000

XLON

07002070000077797-E0FgVYeUtXUQ20230823

23-Aug-2023 13:49:29

26

2492.0000

XLON

07002070000077797-E0FgVYeUtXUO20230823

23-Aug-2023 13:49:47

155

2491.0000

XLON

07002070000076204-E0FgVYeUtXrP20230823

23-Aug-2023 13:49:47

164

2491.0000

XLON

05002050000076482-E0FgVYeUtXrR20230823

23-Aug-2023 13:51:25

384

2490.0000

XLON

07002070000077235-E0FgVYeUtarL20230823

23-Aug-2023 13:51:25

9

2490.0000

XLON

07002070000077235-E0FgVYeUtarR20230823

23-Aug-2023 13:52:17

11

2490.0000

XLON

07002070000077235-E0FgVYeUtc8I20230823

23-Aug-2023 13:52:50

548

2490.0000

XLON

05002050000078980-E0FgVYeUtcyk20230823

23-Aug-2023 13:53:59

185

2489.0000

XLON

05002050000077970-E0FgVYeUteqF20230823

23-Aug-2023 13:53:59

45

2489.0000

XLON

05002050000077970-E0FgVYeUteqV20230823

23-Aug-2023 13:54:59

76

2490.0000

XLON

07002070000079592-E0FgVYeUtgR220230823

23-Aug-2023 13:54:59

228

2490.0000

XLON

07002070000079592-E0FgVYeUtgR020230823

23-Aug-2023 13:54:59

308

2490.0000

XLON

07002070000079524-E0FgVYeUtgQy20230823

23-Aug-2023 13:56:27

365

2491.0000

XLON

05002050000080189-E0FgVYeUtirV20230823

23-Aug-2023 13:58:55

422

2490.0000

XLON

07002070000080132-E0FgVYeUtlIE20230823

23-Aug-2023 14:01:58

452

2490.0000

XLON

07002070000081973-E0FgVYeUtodD20230823

23-Aug-2023 14:04:52

35

2492.0000

XLON

05002050000083270-E0FgVYeUts0l20230823

23-Aug-2023 14:05:51

496

2492.0000

XLON

05002050000083270-E0FgVYeUtt4w20230823

23-Aug-2023 14:05:55

29

2492.0000

XLON

05002050000083270-E0FgVYeUtt8C20230823

23-Aug-2023 14:06:32

588

2492.0000

XLON

05002050000083694-E0FgVYeUtu0C20230823

23-Aug-2023 14:07:57

651

2493.0000

XLON

05002050000084207-E0FgVYeUtvTI20230823

23-Aug-2023 14:10:28

322

2492.0000

XLON

07002070000084774-E0FgVYeUty8g20230823

23-Aug-2023 14:10:28

104

2492.0000

XLON

07002070000084774-E0FgVYeUty8i20230823

23-Aug-2023 14:11:25

309

2494.0000

XLON

07002070000085318-E0FgVYeUtzQk20230823

23-Aug-2023 14:11:25

208

2494.0000

XLON

07002070000085318-E0FgVYeUtzQi20230823

23-Aug-2023 14:13:57

502

2495.0000

XLON

05002050000085998-E0FgVYeUu1zL20230823

23-Aug-2023 14:14:59

101

2495.0000

XLON

05002050000086389-E0FgVYeUu3by20230823

23-Aug-2023 14:15:21

347

2495.0000

XLON

05002050000086389-E0FgVYeUu4EC20230823

23-Aug-2023 14:17:12

148

2495.0000

XLON

07002070000086737-E0FgVYeUu6Xe20230823

23-Aug-2023 14:17:12

380

2495.0000

XLON

07002070000086737-E0FgVYeUu6Xh20230823

23-Aug-2023 14:17:47

483

2494.0000

XLON

07002070000085803-E0FgVYeUu7Yn20230823

23-Aug-2023 14:17:52

323

2494.0000

XLON

07002070000087288-E0FgVYeUu7jo20230823

23-Aug-2023 14:17:52

60

2494.0000

XLON

07002070000085803-E0FgVYeUu7jk20230823

23-Aug-2023 14:19:13

209

2493.0000

XLON

07002070000085972-E0FgVYeUu9ji20230823

23-Aug-2023 14:20:12

338

2493.0000

XLON

05002050000087915-E0FgVYeUuAi520230823

23-Aug-2023 14:20:28

349

2492.0000

XLON

05002050000087403-E0FgVYeUuBDL20230823

23-Aug-2023 14:21:30

44

2493.0000

XLON

05002050000088604-E0FgVYeUuCjI20230823

23-Aug-2023 14:21:44

166

2493.0000

XLON

05002050000088604-E0FgVYeUuD3220230823

23-Aug-2023 14:21:47

273

2492.0000

XLON

07002070000088487-E0FgVYeUuD7y20230823

23-Aug-2023 14:24:00

200

2492.0000

XLON

07002070000088961-E0FgVYeUuFON20230823

23-Aug-2023 14:24:45

252

2491.0000

XLON

05002050000088605-E0FgVYeUuGLF20230823

23-Aug-2023 14:26:13

283

2492.0000

XLON

07002070000089816-E0FgVYeUuHhn20230823

23-Aug-2023 14:27:42

13

2492.0000

XLON

07002070000089977-E0FgVYeUuJgg20230823

23-Aug-2023 14:27:42

327

2492.0000

XLON

07002070000089977-E0FgVYeUuJge20230823

23-Aug-2023 14:29:22

268

2494.0000

XLON

05002050000090735-E0FgVYeUuLTd20230823

23-Aug-2023 14:29:32

235

2494.0000

XLON

05002050000090762-E0FgVYeUuLea20230823

23-Aug-2023 14:29:32

40

2494.0000

XLON

05002050000090762-E0FgVYeUuLeW20230823

23-Aug-2023 14:29:32

84

2494.0000

XLON

05002050000090762-E0FgVYeUuLeY20230823

23-Aug-2023 14:30:17

315

2493.0000

XLON

07002070000090680-E0FgVYeUuMUX20230823

23-Aug-2023 14:33:00

28

2496.0000

XLON

05002050000091652-E0FgVYeUuPMM20230823

23-Aug-2023 14:33:00

223

2496.0000

XLON

05002050000091652-E0FgVYeUuPMK20230823

23-Aug-2023 14:34:23

228

2495.0000

XLON

05002050000091410-E0FgVYeUuQjJ20230823

23-Aug-2023 14:34:33

305

2495.0000

XLON

05002050000092306-E0FgVYeUuQtV20230823

23-Aug-2023 14:36:14

429

2497.0000

XLON

05002050000092972-E0FgVYeUuSqu20230823

23-Aug-2023 14:36:30

495

2496.0000

XLON

07002070000092973-E0FgVYeUuTDK20230823

23-Aug-2023 14:38:07

70

2495.0000

XLON

05002050000093451-E0FgVYeUuUcy20230823

23-Aug-2023 14:39:08

200

2495.0000

XLON

05002050000093451-E0FgVYeUuVYr20230823

23-Aug-2023 14:39:12

78

2495.0000

XLON

05002050000093451-E0FgVYeUuVdX20230823

23-Aug-2023 14:40:20

250

2495.0000

XLON

07002070000093995-E0FgVYeUuWmu20230823

23-Aug-2023 14:41:12

88

2495.0000

XLON

07002070000094397-E0FgVYeUuXR520230823

23-Aug-2023 14:41:12

229

2495.0000

XLON

07002070000094397-E0FgVYeUuXR720230823

23-Aug-2023 14:41:24

359

2494.0000

XLON

07002070000093492-E0FgVYeUuXd920230823

23-Aug-2023 14:41:24

59

2494.0000

XLON

07002070000093492-E0FgVYeUuXd720230823

23-Aug-2023 14:44:11

345

2494.0000

XLON

07002070000094916-E0FgVYeUuaTl20230823

23-Aug-2023 14:45:18

120

2496.0000

XLON

05002050000095382-E0FgVYeUubLN20230823

23-Aug-2023 14:45:18

182

2496.0000

XLON

05002050000095382-E0FgVYeUubLL20230823

23-Aug-2023 14:46:02

252

2495.0000

XLON

05002050000095316-E0FgVYeUuc0w20230823

23-Aug-2023 14:47:56

277

2495.0000

XLON

05002050000095798-E0FgVYeUudMZ20230823

23-Aug-2023 14:49:33

4

2497.0000

XLON

05002050000096608-E0FgVYeUuefe20230823

23-Aug-2023 14:49:33

356

2497.0000

XLON

05002050000096608-E0FgVYeUuefc20230823

23-Aug-2023 14:51:40

148

2497.0000

XLON

05002050000097140-E0FgVYeUugMd20230823

23-Aug-2023 14:52:50

280

2499.0000

XLON

07002070000097402-E0FgVYeUuhev20230823

23-Aug-2023 14:54:16

303

2498.0000

XLON

05002050000097301-E0FgVYeUuik720230823

23-Aug-2023 14:54:35

100

2499.0000

XLON

05002050000097712-E0FgVYeUuiwD20230823

23-Aug-2023 14:56:47

116

2501.0000

XLON

07002070000098306-E0FgVYeUukw820230823

23-Aug-2023 14:56:47

205

2501.0000

XLON

07002070000098306-E0FgVYeUukw420230823

23-Aug-2023 14:56:47

432

2501.0000

XLON

07002070000098306-E0FgVYeUukw620230823

23-Aug-2023 14:57:14

602

2500.0000

XLON

07002070000098272-E0FgVYeUulOr20230823

23-Aug-2023 14:58:14

338

2500.0000

XLON

05002050000098742-E0FgVYeUumVv20230823

23-Aug-2023 15:00:38

428

2499.0000

XLON

05002050000098649-E0FgVYeUup6c20230823

23-Aug-2023 15:01:54

416

2499.0000

XLON

05002050000100050-E0FgVYeUuqOo20230823

23-Aug-2023 15:02:46

267

2498.0000

XLON

07002070000098638-E0FgVYeUur5H20230823

23-Aug-2023 15:03:01

362

2497.0000

XLON

07002070000099279-E0FgVYeUurOq20230823

23-Aug-2023 15:04:54

457

2497.0000

XLON

07002070000100811-E0FgVYeUut4o20230823

23-Aug-2023 15:04:54

33

2497.0000

XLON

07002070000100811-E0FgVYeUut4q20230823

23-Aug-2023 15:05:25

326

2496.0000

XLON

05002050000100317-E0FgVYeUutc520230823

23-Aug-2023 15:06:45

291

2497.0000

XLON

05002050000101304-E0FgVYeUuuie20230823

23-Aug-2023 15:06:45

59

2497.0000

XLON

05002050000101304-E0FgVYeUuuig20230823

23-Aug-2023 15:07:29

382

2496.0000

XLON

05002050000101252-E0FgVYeUuvR720230823

23-Aug-2023 15:08:58

111

2499.0000

XLON

05002050000101954-E0FgVYeUuwpn20230823

23-Aug-2023 15:08:58

168

2499.0000

XLON

05002050000101954-E0FgVYeUuwpl20230823

23-Aug-2023 15:09:53

307

2498.0000

XLON

07002070000101924-E0FgVYeUuxh920230823

23-Aug-2023 15:14:01

593

2498.0000

XLON

07002070000103278-E0FgVYeUv1QF20230823

23-Aug-2023 15:15:34

153

2498.0000

XLON

05002050000104056-E0FgVYeUv30Y20230823

23-Aug-2023 15:15:34

533

2498.0000

XLON

05002050000104056-E0FgVYeUv30a20230823

23-Aug-2023 15:15:54

367

2497.0000

XLON

05002050000101872-E0FgVYeUv3II20230823

23-Aug-2023 15:16:16

54

2498.0000

XLON

07002070000104311-E0FgVYeUv3dY20230823

23-Aug-2023 15:16:16

342

2498.0000

XLON

07002070000104311-E0FgVYeUv3da20230823

23-Aug-2023 15:18:49

653

2498.0000

XLON

07002070000105144-E0FgVYeUv5cr20230823

23-Aug-2023 15:19:57

215

2497.0000

XLON

07002070000104300-E0FgVYeUv6f520230823

23-Aug-2023 15:19:57

260

2497.0000

XLON

07002070000104300-E0FgVYeUv6f320230823

23-Aug-2023 15:21:34

457

2497.0000

XLON

07002070000106017-E0FgVYeUv8Gk20230823

23-Aug-2023 15:21:34

39

2497.0000

XLON

07002070000106017-E0FgVYeUv8Gi20230823

23-Aug-2023 15:23:48

476

2498.0000

XLON

07002070000106493-E0FgVYeUvAn920230823

23-Aug-2023 15:24:35

464

2498.0000

XLON

07002070000107006-E0FgVYeUvBZJ20230823

23-Aug-2023 15:26:10

374

2498.0000

XLON

05002050000107360-E0FgVYeUvDOw20230823

23-Aug-2023 15:26:44

326

2498.0000

XLON

07002070000107521-E0FgVYeUvDvZ20230823

23-Aug-2023 15:28:09

277

2499.0000

XLON

07002070000107945-E0FgVYeUvFcv20230823

23-Aug-2023 15:28:55

533

2499.0000

XLON

07002070000108445-E0FgVYeUvGPh20230823

23-Aug-2023 15:28:55

347

2499.0000

XLON

07002070000108445-E0FgVYeUvGPj20230823

23-Aug-2023 15:28:55

1

2499.0000

XLON

05002050000108438-E0FgVYeUvGQ520230823