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:

15 August 2023

Number of ordinary shares purchased:

82,200

Highest price paid per share (p):

2585

Lowest price paid per share (p):

2540

Volume weighted average price paid per share (p):

2556.3683

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

15-Aug-2023 07:01:24

317

2580.0000

XLON

07002070000003642-E0Fahsn4bnrF20230815

15-Aug-2023 07:02:25

292

2579.0000

XLON

05002050000003569-E0Fahsn4bqfE20230815

15-Aug-2023 07:03:01

271

2580.0000

XLON

07002070000004179-E0Fahsn4bsLB20230815

15-Aug-2023 07:03:21

226

2579.0000

XLON

05002050000004158-E0Fahsn4btPG20230815

15-Aug-2023 07:03:43

249

2578.0000

XLON

05002050000004132-E0Fahsn4bu4O20230815

15-Aug-2023 07:05:36

204

2581.0000

XLON

05002050000004714-E0Fahsn4byFe20230815

15-Aug-2023 07:08:25

231

2582.0000

XLON

07002070000005064-E0Fahsn4c61220230815

15-Aug-2023 07:08:25

194

2583.0000

XLON

07002070000005268-E0Fahsn4c5yy20230815

15-Aug-2023 07:08:25

233

2584.0000

XLON

07002070000005303-E0Fahsn4c5xw20230815

15-Aug-2023 07:09:53

276

2585.0000

XLON

07002070000005680-E0Fahsn4c8Nj20230815

15-Aug-2023 07:09:55

318

2584.0000

XLON

05002050000005580-E0Fahsn4c8US20230815

15-Aug-2023 07:11:33

248

2583.0000

XLON

05002050000005942-E0Fahsn4cBlP20230815

15-Aug-2023 07:13:19

222

2583.0000

XLON

05002050000006236-E0Fahsn4cEgt20230815

15-Aug-2023 07:13:32

198

2581.0000

XLON

07002070000006022-E0Fahsn4cF1V20230815

15-Aug-2023 07:15:43

220

2581.0000

XLON

07002070000006677-E0Fahsn4cIkJ20230815

15-Aug-2023 07:16:02

192

2581.0000

XLON

07002070000007068-E0Fahsn4cJLy20230815

15-Aug-2023 07:18:20

218

2581.0000

XLON

07002070000007483-E0Fahsn4cNPp20230815

15-Aug-2023 07:18:57

327

2580.0000

XLON

05002050000007259-E0Fahsn4cONT20230815

15-Aug-2023 07:19:25

260

2579.0000

XLON

07002070000007668-E0Fahsn4cOv820230815

15-Aug-2023 07:21:14

208

2577.0000

XLON

05002050000007532-E0Fahsn4cRS620230815

15-Aug-2023 07:22:19

158

2575.0000

XLON

05002050000007800-E0Fahsn4cTBS20230815

15-Aug-2023 07:22:47

187

2575.0000

XLON

07002070000008164-E0Fahsn4cTpF20230815

15-Aug-2023 07:23:10

237

2574.0000

XLON

05002050000008008-E0Fahsn4cUDX20230815

15-Aug-2023 07:24:20

202

2571.0000

XLON

07002070000008361-E0Fahsn4cVja20230815

15-Aug-2023 07:25:11

217

2569.0000

XLON

05002050000008197-E0Fahsn4cXWx20230815

15-Aug-2023 07:26:01

171

2567.0000

XLON

07002070000008821-E0Fahsn4cZzY20230815

15-Aug-2023 07:26:15

33

2565.0000

XLON

05002050000008650-E0Fahsn4cahE20230815

15-Aug-2023 07:26:15

184

2565.0000

XLON

05002050000008650-E0Fahsn4cahC20230815

15-Aug-2023 07:27:40

80

2570.0000

XLON

05002050000009008-E0Fahsn4celQ20230815

15-Aug-2023 07:27:40

72

2570.0000

XLON

05002050000009008-E0Fahsn4celS20230815

15-Aug-2023 07:27:40

65

2570.0000

XLON

05002050000009008-E0Fahsn4celO20230815

15-Aug-2023 07:27:48

186

2569.0000

XLON

07002070000009195-E0Fahsn4cevF20230815

15-Aug-2023 07:29:51

155

2567.0000

XLON

07002070000009476-E0Fahsn4ciVz20230815

15-Aug-2023 07:30:13

186

2565.0000

XLON

05002050000009283-E0Fahsn4cjv120230815

15-Aug-2023 07:31:00

233

2565.0000

XLON

05002050000009768-E0Fahsn4cmo920230815

15-Aug-2023 07:32:44

155

2563.0000

XLON

05002050000010153-E0Fahsn4crZA20230815

15-Aug-2023 07:34:59

187

2563.0000

XLON

05002050000010283-E0Fahsn4cw3Y20230815

15-Aug-2023 07:36:05

202

2567.0000

XLON

05002050000010681-E0Fahsn4cydL20230815

15-Aug-2023 07:37:00

160

2565.0000

XLON

07002070000010899-E0Fahsn4d0ew20230815

15-Aug-2023 07:37:40

202

2565.0000

XLON

05002050000010924-E0Fahsn4d1vw20230815

15-Aug-2023 07:37:58

155

2564.0000

XLON

07002070000011157-E0Fahsn4d2X920230815

15-Aug-2023 07:39:23

171

2565.0000

XLON

07002070000011348-E0Fahsn4d4p520230815

15-Aug-2023 07:39:30

155

2564.0000

XLON

05002050000011118-E0Fahsn4d56e20230815

15-Aug-2023 07:41:03

202

2558.0000

XLON

05002050000011345-E0Fahsn4d8QV20230815

15-Aug-2023 07:43:30

186

2561.0000

XLON

07002070000011923-E0Fahsn4dDM120230815

15-Aug-2023 07:44:24

155

2558.0000

XLON

07002070000012036-E0Fahsn4dEk420230815

15-Aug-2023 07:46:50

155

2558.0000

XLON

07002070000012298-E0Fahsn4dJD320230815

15-Aug-2023 07:50:36

179

2564.0000

XLON

05002050000012947-E0Fahsn4dQBM20230815

15-Aug-2023 07:51:00

179

2563.0000

XLON

07002070000013092-E0Fahsn4dQlR20230815

15-Aug-2023 07:51:00

171

2562.0000

XLON

07002070000013362-E0Fahsn4dQwl20230815

15-Aug-2023 07:53:40

171

2559.0000

XLON

07002070000013670-E0Fahsn4dVFs20230815

15-Aug-2023 07:55:46

315

2559.0000

XLON

05002050000013827-E0Fahsn4dXnO20230815

15-Aug-2023 07:58:28

217

2560.0000

XLON

07002070000014551-E0Fahsn4dbnN20230815

15-Aug-2023 07:59:04

202

2559.0000

XLON

05002050000014110-E0Fahsn4dcc020230815

15-Aug-2023 07:59:26

223

2560.0000

XLON

07002070000014818-E0Fahsn4dd8Q20230815

15-Aug-2023 08:01:02

175

2558.0000

XLON

05002050000014474-E0Fahsn4dgkK20230815

15-Aug-2023 08:02:11

87

2557.0000

XLON

07002070000015338-E0Fahsn4dicz20230815

15-Aug-2023 08:02:11

61

2557.0000

XLON

07002070000015338-E0Fahsn4dicq20230815

15-Aug-2023 08:02:12

43

2557.0000

XLON

07002070000015338-E0Fahsn4difP20230815

15-Aug-2023 08:02:53

186

2557.0000

XLON

07002070000015804-E0Fahsn4dkAK20230815

15-Aug-2023 08:03:24

186

2556.0000

XLON

05002050000015504-E0Fahsn4dl6Z20230815

15-Aug-2023 08:04:59

167

2559.0000

XLON

05002050000016084-E0Fahsn4dnmm20230815

15-Aug-2023 08:06:05

186

2559.0000

XLON

07002070000016666-E0Fahsn4dpTF20230815

15-Aug-2023 08:08:33

169

2560.0000

XLON

05002050000016861-E0Fahsn4dsKY20230815

15-Aug-2023 08:09:44

155

2561.0000

XLON

05002050000017114-E0Fahsn4duwH20230815

15-Aug-2023 08:09:44

171

2562.0000

XLON

05002050000017151-E0Fahsn4duv820230815

15-Aug-2023 08:11:35

155

2557.0000

XLON

07002070000017737-E0Fahsn4dxFC20230815

15-Aug-2023 08:11:35

155

2558.0000

XLON

05002050000017410-E0Fahsn4dxEU20230815

15-Aug-2023 08:14:12

233

2559.0000

XLON

07002070000018154-E0Fahsn4e0GO20230815

15-Aug-2023 08:14:12

186

2559.0000

XLON

05002050000017824-E0Fahsn4e0GQ20230815

15-Aug-2023 08:17:20

233

2559.0000

XLON

07002070000018355-E0Fahsn4e46O20230815

15-Aug-2023 08:18:59

171

2561.0000

XLON

05002050000018952-E0Fahsn4e6ER20230815

15-Aug-2023 08:20:25

155

2561.0000

XLON

05002050000019122-E0Fahsn4e7pd20230815

15-Aug-2023 08:21:02

155

2561.0000

XLON

05002050000019346-E0Fahsn4e8Tx20230815

15-Aug-2023 08:21:40

171

2560.0000

XLON

07002070000019029-E0Fahsn4e9DK20230815

15-Aug-2023 08:23:00

156

2562.0000

XLON

07002070000020028-E0Fahsn4eAv720230815

15-Aug-2023 08:24:11

232

2563.0000

XLON

05002050000019974-E0Fahsn4eCAe20230815

15-Aug-2023 08:24:54

217

2562.0000

XLON

05002050000020018-E0Fahsn4eCrv20230815

15-Aug-2023 08:28:21

187

2562.0000

XLON

07002070000020624-E0Fahsn4eHQ220230815

15-Aug-2023 08:30:22

217

2560.0000

XLON

07002070000021078-E0Fahsn4eJvP20230815

15-Aug-2023 08:31:43

160

2557.0000

XLON

07002070000020942-E0Fahsn4eLn120230815

15-Aug-2023 08:32:58

166

2557.0000

XLON

05002050000021495-E0Fahsn4eNOO20230815

15-Aug-2023 08:36:46

164

2559.0000

XLON

07002070000022554-E0Fahsn4eRdo20230815

15-Aug-2023 08:39:44

201

2563.0000

XLON

05002050000022955-E0Fahsn4eWed20230815

15-Aug-2023 08:40:34

171

2561.0000

XLON

05002050000022791-E0Fahsn4eXmh20230815

15-Aug-2023 08:41:13

202

2562.0000

XLON

07002070000023502-E0Fahsn4eYtD20230815

15-Aug-2023 08:42:40

155

2562.0000

XLON

07002070000023804-E0Fahsn4eaDh20230815

15-Aug-2023 08:43:18

155

2561.0000

XLON

05002050000023214-E0Fahsn4eapM20230815

15-Aug-2023 08:44:28

202

2563.0000

XLON

07002070000024063-E0Fahsn4eccK20230815

15-Aug-2023 08:44:28

239

2563.0000

XLON

07002070000024062-E0Fahsn4eccI20230815

15-Aug-2023 08:47:17

217

2562.0000

XLON

05002050000023988-E0Fahsn4efiV20230815

15-Aug-2023 08:52:23

174

2563.0000

XLON

05002050000025061-E0Fahsn4emFB20230815

15-Aug-2023 08:54:47

218

2564.0000

XLON

05002050000025593-E0Fahsn4eojI20230815

15-Aug-2023 09:00:31

213

2565.0000

XLON

05002050000025820-E0Fahsn4etxJ20230815

15-Aug-2023 09:00:31

164

2565.0000

XLON

07002070000026043-E0Fahsn4etxL20230815

15-Aug-2023 09:01:38

274

2564.0000

XLON

05002050000026886-E0Fahsn4ev1Z20230815

15-Aug-2023 09:03:02

248

2564.0000

XLON

05002050000027305-E0Fahsn4ewmG20230815

15-Aug-2023 09:04:20

196

2564.0000

XLON

07002070000027780-E0Fahsn4exhX20230815

15-Aug-2023 09:04:51

186

2563.0000

XLON

05002050000025770-E0Fahsn4exwp20230815

15-Aug-2023 09:06:10

217

2562.0000

XLON

05002050000027808-E0Fahsn4ezSI20230815

15-Aug-2023 09:06:10

233

2562.0000

XLON

07002070000028066-E0Fahsn4ezSG20230815

15-Aug-2023 09:11:42

171

2566.0000

XLON

05002050000028522-E0Fahsn4f4mJ20230815

15-Aug-2023 09:15:54

174

2564.0000

XLON

07002070000029366-E0Fahsn4f92z20230815

15-Aug-2023 09:15:54

12

2564.0000

XLON

07002070000029366-E0Fahsn4f92t20230815

15-Aug-2023 09:17:27

206

2564.0000

XLON

07002070000030036-E0Fahsn4fAbK20230815

15-Aug-2023 09:17:57

166

2564.0000

XLON

05002050000029949-E0Fahsn4fAww20230815

15-Aug-2023 09:21:07

202

2565.0000

XLON

05002050000030408-E0Fahsn4fDk320230815

15-Aug-2023 09:23:15

160

2566.0000

XLON

07002070000030881-E0Fahsn4fFN320230815

15-Aug-2023 09:23:15

239

2566.0000

XLON

05002050000030713-E0Fahsn4fFN120230815

15-Aug-2023 09:24:29

171

2565.0000

XLON

07002070000031081-E0Fahsn4fGSt20230815

15-Aug-2023 09:26:41

162

2567.0000

XLON

05002050000031263-E0Fahsn4fJ6R20230815

15-Aug-2023 09:27:11

54

2566.0000

XLON

07002070000031351-E0Fahsn4fJdj20230815

15-Aug-2023 09:27:11

180

2566.0000

XLON

07002070000031351-E0Fahsn4fJdh20230815

15-Aug-2023 09:28:28

171

2566.0000

XLON

07002070000031704-E0Fahsn4fL2420230815

15-Aug-2023 09:29:14

171

2565.0000

XLON

05002050000031507-E0Fahsn4fLxe20230815

15-Aug-2023 09:29:57

153

2566.0000

XLON

05002050000031802-E0Fahsn4fMom20230815

15-Aug-2023 09:29:57

3

2566.0000

XLON

05002050000031802-E0Fahsn4fMoo20230815

15-Aug-2023 09:31:00

202

2565.0000

XLON

05002050000031720-E0Fahsn4fNup20230815

15-Aug-2023 09:33:28

233

2566.0000

XLON

07002070000032289-E0Fahsn4fQ7Z20230815

15-Aug-2023 09:34:23

155

2566.0000

XLON

05002050000032637-E0Fahsn4fRDV20230815

15-Aug-2023 09:38:36

171

2565.0000

XLON

07002070000032254-E0Fahsn4fV0t20230815

15-Aug-2023 09:38:53

167

2564.0000

XLON

05002050000032978-E0Fahsn4fVDI20230815

15-Aug-2023 09:39:22

155

2564.0000

XLON

07002070000033534-E0Fahsn4fVtd20230815

15-Aug-2023 09:41:17

165

2562.0000

XLON

05002050000033222-E0Fahsn4fXuI20230815

15-Aug-2023 09:43:38

203

2561.0000

XLON

05002050000033760-E0Fahsn4faCD20230815

15-Aug-2023 09:44:21

155

2561.0000

XLON

05002050000034295-E0Fahsn4fbAw20230815

15-Aug-2023 09:46:00

152

2562.0000

XLON

05002050000034603-E0Fahsn4fchQ20230815

15-Aug-2023 09:51:02

24

2562.0000

XLON

07002070000035678-E0Fahsn4fhGp20230815

15-Aug-2023 09:51:02

152

2562.0000

XLON

07002070000035678-E0Fahsn4fhGn20230815

15-Aug-2023 09:51:47

171

2561.0000

XLON

05002050000034400-E0Fahsn4fi5v20230815

15-Aug-2023 09:52:24

209

2560.0000

XLON

07002070000034963-E0Fahsn4fijK20230815

15-Aug-2023 09:52:46

155

2560.0000

XLON

07002070000036010-E0Fahsn4fj3320230815

15-Aug-2023 09:52:46

70

2559.0000

XLON

05002050000035932-E0Fahsn4fj6I20230815

15-Aug-2023 09:53:12

147

2559.0000

XLON

05002050000035932-E0Fahsn4fjcr20230815

15-Aug-2023 09:55:53

218

2557.0000

XLON

05002050000036315-E0Fahsn4fnQQ20230815

15-Aug-2023 09:57:49

83

2557.0000

XLON

05002050000036829-E0Fahsn4fpEu20230815

15-Aug-2023 09:57:49

88

2557.0000

XLON

05002050000036829-E0Fahsn4fpEf20230815

15-Aug-2023 10:00:00

181

2556.0000

XLON

05002050000037055-E0Fahsn4fs6n20230815

15-Aug-2023 10:01:14

202

2557.0000

XLON

05002050000038014-E0Fahsn4fuEe20230815

15-Aug-2023 10:03:08

217

2558.0000

XLON

07002070000038632-E0Fahsn4fwNo20230815

15-Aug-2023 10:03:55

155

2556.0000

XLON

07002070000038580-E0Fahsn4fxit20230815

15-Aug-2023 10:05:00

217

2554.0000

XLON

07002070000039130-E0Fahsn4fzrK20230815

15-Aug-2023 10:07:34

156

2553.0000

XLON

05002050000039814-E0Fahsn4g3p920230815

15-Aug-2023 10:08:00

155

2553.0000

XLON

07002070000040089-E0Fahsn4g4Lg20230815

15-Aug-2023 10:08:20

155

2552.0000

XLON

05002050000040020-E0Fahsn4g4wX20230815

15-Aug-2023 10:09:43

186

2550.0000

XLON

07002070000040486-E0Fahsn4g6ZS20230815

15-Aug-2023 10:12:01

192

2550.0000

XLON

07002070000041065-E0Fahsn4g9Rn20230815

15-Aug-2023 10:15:38

171

2548.0000

XLON

05002050000041114-E0Fahsn4gDVs20230815

15-Aug-2023 10:18:09

181

2545.0000

XLON

07002070000041573-E0Fahsn4gGdj20230815

15-Aug-2023 10:23:13

155

2544.0000

XLON

05002050000042591-E0Fahsn4gNoM20230815

15-Aug-2023 10:24:50

210

2544.0000

XLON

07002070000043306-E0Fahsn4gPpy20230815

15-Aug-2023 10:26:00

221

2545.0000

XLON

07002070000043602-E0Fahsn4gR5J20230815

15-Aug-2023 10:26:22

155

2544.0000

XLON

05002050000043548-E0Fahsn4gRcB20230815

15-Aug-2023 10:27:44

155

2545.0000

XLON

05002050000043856-E0Fahsn4gTPo20230815

15-Aug-2023 10:27:53

90

2544.0000

XLON

07002070000043914-E0Fahsn4gTlY20230815

15-Aug-2023 10:27:53

112

2544.0000

XLON

07002070000043914-E0Fahsn4gTlP20230815

15-Aug-2023 10:30:36

207

2542.0000

XLON

07002070000044219-E0Fahsn4gWlO20230815

15-Aug-2023 10:32:09

185

2545.0000

XLON

05002050000044582-E0Fahsn4gYUi20230815

15-Aug-2023 10:32:12

162

2544.0000

XLON

05002050000044445-E0Fahsn4gYbT20230815

15-Aug-2023 10:32:46

165

2544.0000

XLON

07002070000044803-E0Fahsn4gZCT20230815

15-Aug-2023 10:33:00

155

2543.0000

XLON

07002070000044794-E0Fahsn4gZU320230815

15-Aug-2023 10:39:28

155

2547.0000

XLON

05002050000045441-E0Fahsn4ghwG20230815

15-Aug-2023 10:43:02

202

2547.0000

XLON

05002050000046596-E0Fahsn4gmPG20230815

15-Aug-2023 10:44:21

145

2546.0000

XLON

05002050000046566-E0Fahsn4gno320230815

15-Aug-2023 10:44:21

57

2546.0000

XLON

05002050000046566-E0Fahsn4gnnw20230815

15-Aug-2023 10:47:50

202

2545.0000

XLON

07002070000046574-E0Fahsn4gr6D20230815

15-Aug-2023 10:49:25

238

2544.0000

XLON

07002070000047550-E0Fahsn4gsjH20230815

15-Aug-2023 10:50:44

174

2545.0000

XLON

07002070000047688-E0Fahsn4gumm20230815

15-Aug-2023 10:52:12

155

2547.0000

XLON

05002050000048021-E0Fahsn4gwVN20230815

15-Aug-2023 10:52:45

171

2548.0000

XLON

07002070000048011-E0Fahsn4gxFZ20230815

15-Aug-2023 10:53:01

155

2547.0000

XLON

05002050000048096-E0Fahsn4gxRw20230815

15-Aug-2023 10:55:43

186

2545.0000

XLON

07002070000048158-E0Fahsn4h0Dh20230815

15-Aug-2023 10:56:00

171

2545.0000

XLON

07002070000048370-E0Fahsn4h0h620230815

15-Aug-2023 10:59:25

186

2548.0000

XLON

07002070000048695-E0Fahsn4h3in20230815

15-Aug-2023 10:59:25

39

2548.0000

XLON

07002070000048695-E0Fahsn4h3ip20230815

15-Aug-2023 11:00:05

155

2547.0000

XLON

07002070000048670-E0Fahsn4h5Le20230815

15-Aug-2023 11:01:13

153

2546.0000

XLON

05002050000049115-E0Fahsn4h7UP20230815

15-Aug-2023 11:01:13

3

2546.0000

XLON

05002050000049115-E0Fahsn4h7UR20230815

15-Aug-2023 11:01:24

171

2545.0000

XLON

05002050000049084-E0Fahsn4h7g520230815

15-Aug-2023 11:09:56

302

2546.0000

XLON

07002070000050384-E0Fahsn4hHnR20230815

15-Aug-2023 11:11:00

112

2547.0000

XLON

05002050000050614-E0Fahsn4hImv20230815

15-Aug-2023 11:13:30

260

2548.0000

XLON

05002050000050707-E0Fahsn4hLKX20230815

15-Aug-2023 11:15:10

208

2547.0000

XLON

07002070000050636-E0Fahsn4hMzm20230815

15-Aug-2023 11:16:25

155

2547.0000

XLON

07002070000051228-E0Fahsn4hOg720230815

15-Aug-2023 11:16:25

155

2547.0000

XLON

05002050000051283-E0Fahsn4hOg520230815

15-Aug-2023 11:18:03

155

2548.0000

XLON

07002070000051475-E0Fahsn4hQMx20230815

15-Aug-2023 11:21:32

186

2548.0000

XLON

05002050000051944-E0Fahsn4hTfc20230815

15-Aug-2023 11:22:40

186

2549.0000

XLON

05002050000052197-E0Fahsn4hV5I20230815

15-Aug-2023 11:24:26

233

2549.0000

XLON

05002050000052377-E0Fahsn4hWH820230815

15-Aug-2023 11:31:00

221

2552.0000

XLON

07002070000053195-E0Fahsn4hcNE20230815

15-Aug-2023 11:32:48

293

2553.0000

XLON

07002070000053342-E0Fahsn4hdjf20230815

15-Aug-2023 11:35:28

255

2552.0000

XLON

05002050000053548-E0Fahsn4hg3C20230815

15-Aug-2023 11:38:55

179

2552.0000

XLON

07002070000053889-E0Fahsn4hitG20230815

15-Aug-2023 11:39:20

190

2551.0000

XLON

05002050000052972-E0Fahsn4hjJU20230815

15-Aug-2023 11:40:02

171

2550.0000

XLON

07002070000052659-E0Fahsn4hjtF20230815

15-Aug-2023 11:43:29

155

2551.0000

XLON

07002070000054650-E0Fahsn4hmW920230815

15-Aug-2023 11:45:19

318

2551.0000

XLON

05002050000054818-E0Fahsn4hnsA20230815

15-Aug-2023 11:45:41

186

2550.0000

XLON

05002050000054578-E0Fahsn4hoB220230815

15-Aug-2023 11:47:21

187

2550.0000

XLON

05002050000055189-E0Fahsn4hpOR20230815

15-Aug-2023 11:49:19

233

2549.0000

XLON

07002070000055053-E0Fahsn4hqUH20230815

15-Aug-2023 11:49:52

156

2550.0000

XLON

07002070000055589-E0Fahsn4hquj20230815

15-Aug-2023 11:54:03

171

2551.0000

XLON

07002070000055991-E0Fahsn4htV620230815

15-Aug-2023 11:55:08

1

2551.0000

XLON

07002070000056118-E0Fahsn4huI420230815

15-Aug-2023 11:55:08

154

2551.0000

XLON

07002070000056118-E0Fahsn4huHu20230815

15-Aug-2023 11:56:17

233

2551.0000

XLON

05002050000056400-E0Fahsn4hvJO20230815

15-Aug-2023 11:56:58

171

2550.0000

XLON

05002050000055745-E0Fahsn4hvei20230815

15-Aug-2023 11:57:40

233

2550.0000

XLON

05002050000056568-E0Fahsn4hw1u20230815

15-Aug-2023 12:01:21

156

2552.0000

XLON

07002070000056913-E0Fahsn4hzBx20230815

15-Aug-2023 12:06:13

207

2557.0000

XLON

07002070000057849-E0Fahsn4i2u820230815

15-Aug-2023 12:06:33

237

2556.0000

XLON

07002070000057785-E0Fahsn4i34g20230815

15-Aug-2023 12:08:21

172

2555.0000

XLON

07002070000058046-E0Fahsn4i4BF20230815

15-Aug-2023 12:11:21

224

2554.0000

XLON

05002050000058244-E0Fahsn4i6Bu20230815

15-Aug-2023 12:11:21

160

2555.0000

XLON

07002070000058296-E0Fahsn4i69V20230815

15-Aug-2023 12:13:20

215

2553.0000

XLON

05002050000058054-E0Fahsn4i7d020230815

15-Aug-2023 12:15:53

175

2554.0000

XLON

07002070000059039-E0Fahsn4i9sK20230815

15-Aug-2023 12:17:14

164

2554.0000

XLON

07002070000059366-E0Fahsn4iAnJ20230815

15-Aug-2023 12:20:09

320

2554.0000

XLON

07002070000059765-E0Fahsn4iCKz20230815

15-Aug-2023 12:20:27

207

2553.0000

XLON

07002070000058941-E0Fahsn4iCY820230815

15-Aug-2023 12:22:49

157

2553.0000

XLON

07002070000060003-E0Fahsn4iE4S20230815

15-Aug-2023 12:23:27

233

2552.0000

XLON

05002050000059938-E0Fahsn4iEb020230815

15-Aug-2023 12:27:56

197

2553.0000

XLON

07002070000060837-E0Fahsn4iHv820230815

15-Aug-2023 12:30:00

217

2552.0000

XLON

07002070000060815-E0Fahsn4iJnc20230815

15-Aug-2023 12:30:01

186

2551.0000

XLON

05002050000060608-E0Fahsn4iK3b20230815

15-Aug-2023 12:32:05

229

2552.0000

XLON

05002050000062433-E0Fahsn4iNrL20230815

15-Aug-2023 12:34:23

301

2554.0000

XLON

07002070000063035-E0Fahsn4iRYC20230815

15-Aug-2023 12:37:56

353

2556.0000

XLON

05002050000063582-E0Fahsn4iW1j20230815

15-Aug-2023 12:38:39

224

2555.0000

XLON

05002050000063308-E0Fahsn4iWky20230815

15-Aug-2023 12:39:53

317

2554.0000

XLON

07002070000064132-E0Fahsn4iYWR20230815

15-Aug-2023 12:41:30

235

2556.0000

XLON

05002050000064569-E0Fahsn4iaF820230815

15-Aug-2023 12:51:18

318

2560.0000

XLON

07002070000065564-E0Fahsn4ijPX20230815

15-Aug-2023 12:51:18

167

2560.0000

XLON

07002070000066280-E0Fahsn4ijPd20230815

15-Aug-2023 12:54:11

184

2559.0000

XLON

05002050000065202-E0Fahsn4imQn20230815

15-Aug-2023 12:54:11

131

2559.0000

XLON

05002050000065202-E0Fahsn4imQp20230815

15-Aug-2023 12:54:37

378

2559.0000

XLON

07002070000066885-E0Fahsn4in6m20230815

15-Aug-2023 12:55:34

191

2558.0000

XLON

05002050000066276-E0Fahsn4inxB20230815

15-Aug-2023 12:55:34

233

2558.0000

XLON

05002050000064979-E0Fahsn4inx920230815

15-Aug-2023 12:57:40

452

2559.0000

XLON

05002050000067517-E0Fahsn4iq6e20230815

15-Aug-2023 12:57:55

324

2558.0000

XLON

07002070000067271-E0Fahsn4iqR620230815

15-Aug-2023 12:59:45

222

2558.0000

XLON

05002050000067816-E0Fahsn4is8820230815

15-Aug-2023 13:01:37

278

2558.0000

XLON

05002050000068171-E0Fahsn4itzO20230815

15-Aug-2023 13:06:22

416

2561.0000

XLON

07002070000069308-E0Fahsn4iyeD20230815

15-Aug-2023 13:08:56

451

2560.0000

XLON

05002050000069214-E0Fahsn4j0r520230815

15-Aug-2023 13:11:06

460

2563.0000

XLON

07002070000070268-E0Fahsn4j3DQ20230815

15-Aug-2023 13:12:20

322

2562.0000

XLON

07002070000070216-E0Fahsn4j4Ad20230815

15-Aug-2023 13:14:20

57

2562.0000

XLON

05002050000070838-E0Fahsn4j5nC20230815

15-Aug-2023 13:14:20

270

2562.0000

XLON

05002050000070838-E0Fahsn4j5nA20230815

15-Aug-2023 13:17:23

325

2562.0000

XLON

05002050000071430-E0Fahsn4j8qa20230815

15-Aug-2023 13:19:02

360

2564.0000

XLON

07002070000071901-E0Fahsn4jAYc20230815

15-Aug-2023 13:21:57

425

2563.0000

XLON

05002050000071570-E0Fahsn4jCig20230815

15-Aug-2023 13:23:50

417

2563.0000

XLON

05002050000072613-E0Fahsn4jEUt20230815

15-Aug-2023 13:29:04

696

2566.0000

XLON

07002070000073736-E0Fahsn4jJNj20230815

15-Aug-2023 13:30:02

724

2565.0000

XLON

07002070000073514-E0Fahsn4jKxT20230815

15-Aug-2023 13:30:53

374

2565.0000

XLON

07002070000074438-E0Fahsn4jNZ220230815

15-Aug-2023 13:31:10

343

2565.0000

XLON

05002050000074482-E0Fahsn4jOSR20230815

15-Aug-2023 13:32:27

365

2566.0000

XLON

05002050000074957-E0Fahsn4jR6020230815

15-Aug-2023 13:33:37

300

2566.0000

XLON

05002050000075139-E0Fahsn4jTJn20230815

15-Aug-2023 13:34:18

324

2565.0000

XLON

05002050000075092-E0Fahsn4jVUT20230815

15-Aug-2023 13:34:36

226

2565.0000

XLON

07002070000075753-E0Fahsn4jWEJ20230815

15-Aug-2023 13:35:50

160

2566.0000

XLON

07002070000076282-E0Fahsn4jYj120230815

15-Aug-2023 13:36:03

251

2565.0000

XLON

05002050000076256-E0Fahsn4jZGb20230815

15-Aug-2023 13:38:55

169

2567.0000

XLON

07002070000077262-E0Fahsn4jem020230815

15-Aug-2023 13:38:55

265

2567.0000

XLON

05002050000077076-E0Fahsn4jely20230815

15-Aug-2023 13:39:36

261

2566.0000

XLON

07002070000077521-E0Fahsn4jfl220230815

15-Aug-2023 13:40:14

313

2565.0000

XLON

07002070000076968-E0Fahsn4jgfJ20230815

15-Aug-2023 13:41:30

290

2565.0000

XLON

07002070000078220-E0Fahsn4jixN20230815

15-Aug-2023 13:42:17

269

2564.0000

XLON

07002070000078007-E0Fahsn4jjxh20230815

15-Aug-2023 13:42:56

198

2565.0000

XLON

05002050000078519-E0Fahsn4jm6X20230815

15-Aug-2023 13:44:06

180

2564.0000

XLON

07002070000078624-E0Fahsn4jo7520230815

15-Aug-2023 13:44:20

140

2565.0000

XLON

07002070000079004-E0Fahsn4jolc20230815

15-Aug-2023 13:44:20

50

2565.0000

XLON

07002070000079004-E0Fahsn4jole20230815

15-Aug-2023 13:45:44

273

2563.0000

XLON

05002050000078872-E0Fahsn4jrv220230815

15-Aug-2023 13:46:10

221

2563.0000

XLON

05002050000079350-E0Fahsn4jsrL20230815

15-Aug-2023 13:47:01

184

2562.0000

XLON

07002070000079406-E0Fahsn4juP020230815

15-Aug-2023 13:48:27

228

2560.0000

XLON

07002070000080055-E0Fahsn4jxci20230815

15-Aug-2023 13:49:37

232

2561.0000

XLON

07002070000080460-E0Fahsn4jzyA20230815

15-Aug-2023 13:51:29

379

2562.0000

XLON

07002070000081146-E0Fahsn4k34h20230815

15-Aug-2023 13:51:48

301

2561.0000

XLON

05002050000080878-E0Fahsn4k3Tt20230815

15-Aug-2023 13:52:41

271

2562.0000

XLON

07002070000081458-E0Fahsn4k4mS20230815

15-Aug-2023 13:52:41

271

2561.0000

XLON

05002050000081423-E0Fahsn4k4ol20230815

15-Aug-2023 13:54:36

227

2559.0000

XLON

07002070000081818-E0Fahsn4k7aJ20230815

15-Aug-2023 13:56:32

349

2562.0000

XLON

07002070000082252-E0Fahsn4kA1L20230815

15-Aug-2023 13:57:41

295

2562.0000

XLON

05002050000082486-E0Fahsn4kB9820230815

15-Aug-2023 13:58:05

324

2561.0000

XLON

05002050000082147-E0Fahsn4kBmz20230815

15-Aug-2023 14:00:06

233

2560.0000

XLON

05002050000082965-E0Fahsn4kDQu20230815

15-Aug-2023 14:01:09

136

2560.0000

XLON

05002050000083597-E0Fahsn4kEqa20230815

15-Aug-2023 14:01:09

30

2560.0000

XLON

05002050000083597-E0Fahsn4kEqY20230815

15-Aug-2023 14:01:09

30

2560.0000

XLON

05002050000083597-E0Fahsn4kEqe20230815

15-Aug-2023 14:01:09

30

2560.0000

XLON

05002050000083597-E0Fahsn4kEqc20230815

15-Aug-2023 14:01:26

139

2559.0000

XLON

05002050000083545-E0Fahsn4kF0i20230815

15-Aug-2023 14:01:26

136

2559.0000

XLON

05002050000083545-E0Fahsn4kF0f20230815

15-Aug-2023 14:01:38

350

2558.0000

XLON

07002070000082953-E0Fahsn4kFJP20230815

15-Aug-2023 14:02:41

212

2557.0000

XLON

05002050000084125-E0Fahsn4kHfZ20230815

15-Aug-2023 14:03:23

193

2556.0000

XLON

07002070000084113-E0Fahsn4kJ6D20230815

15-Aug-2023 14:04:21

55

2558.0000

XLON

05002050000084601-E0Fahsn4kKXc20230815

15-Aug-2023 14:04:21

30

2558.0000

XLON

05002050000084601-E0Fahsn4kKXa20230815

15-Aug-2023 14:04:21

30

2558.0000

XLON

05002050000084601-E0Fahsn4kKXe20230815

15-Aug-2023 14:04:21

21

2558.0000

XLON

05002050000084601-E0Fahsn4kKXW20230815

15-Aug-2023 14:04:21

34

2558.0000

XLON

05002050000084601-E0Fahsn4kKXg20230815

15-Aug-2023 14:04:21

30

2558.0000

XLON

05002050000084601-E0Fahsn4kKXY20230815

15-Aug-2023 14:04:47

260

2557.0000

XLON

07002070000084619-E0Fahsn4kL5I20230815

15-Aug-2023 14:06:11

255

2553.0000

XLON

05002050000085196-E0Fahsn4kOsJ20230815

15-Aug-2023 14:07:34

274

2551.0000

XLON

07002070000085218-E0Fahsn4kRk520230815

15-Aug-2023 14:07:46

119

2552.0000

XLON

07002070000085849-E0Fahsn4kS9T20230815

15-Aug-2023 14:07:46

116

2552.0000

XLON

07002070000085849-E0Fahsn4kS9R20230815

15-Aug-2023 14:07:46

69

2552.0000

XLON

07002070000085849-E0Fahsn4kS9V20230815

15-Aug-2023 14:08:09

251

2551.0000

XLON

07002070000085811-E0Fahsn4kSyv20230815

15-Aug-2023 14:09:39

155

2550.0000

XLON

05002050000086282-E0Fahsn4kW0V20230815

15-Aug-2023 14:10:11

171

2549.0000

XLON

07002070000086348-E0Fahsn4kWvs20230815

15-Aug-2023 14:11:05

182

2551.0000

XLON

05002050000086728-E0Fahsn4kYXL20230815

15-Aug-2023 14:12:57

251

2551.0000

XLON

07002070000087145-E0Fahsn4kbXg20230815

15-Aug-2023 14:13:12

230

2550.0000

XLON

05002050000086712-E0Fahsn4kbqi20230815

15-Aug-2023 14:14:47

240

2549.0000

XLON

07002070000087730-E0Fahsn4kePt20230815

15-Aug-2023 14:15:29

262

2547.0000

XLON

05002050000087512-E0Fahsn4kfMV20230815

15-Aug-2023 14:16:40

245

2547.0000

XLON

07002070000088032-E0Fahsn4kgbF20230815

15-Aug-2023 14:17:51

265

2546.0000

XLON

05002050000087959-E0Fahsn4kiHR20230815

15-Aug-2023 14:19:10

362

2544.0000

XLON

05002050000088298-E0Fahsn4kkcz20230815

15-Aug-2023 14:19:53

201

2544.0000

XLON

05002050000088617-E0Fahsn4kluh20230815

15-Aug-2023 14:21:49

37

2547.0000

XLON

07002070000089350-E0Fahsn4kpPx20230815

15-Aug-2023 14:22:00

251

2547.0000

XLON

07002070000089361-E0Fahsn4kpgf20230815

15-Aug-2023 14:22:23

344

2546.0000

XLON

07002070000089264-E0Fahsn4kqJK20230815

15-Aug-2023 14:23:08

306

2546.0000

XLON

05002050000089436-E0Fahsn4krB020230815

15-Aug-2023 14:24:17

204

2544.0000

XLON

07002070000089524-E0Fahsn4ksk720230815

15-Aug-2023 14:24:52

243

2544.0000

XLON

07002070000089957-E0Fahsn4ktbZ20230815

15-Aug-2023 14:25:07

243

2543.0000

XLON

05002050000089880-E0Fahsn4ku3s20230815

15-Aug-2023 14:26:18

191

2542.0000

XLON

07002070000090373-E0Fahsn4kvW820230815

15-Aug-2023 14:28:07

308

2544.0000

XLON

07002070000090724-E0Fahsn4ky3j20230815

15-Aug-2023 14:30:00

365

2545.0000

XLON

07002070000091137-E0Fahsn4l0Wv20230815

15-Aug-2023 14:30:59

223

2544.0000

XLON

07002070000091096-E0Fahsn4l2WV20230815

15-Aug-2023 14:30:59

142

2544.0000

XLON

07002070000091096-E0Fahsn4l2WI20230815

15-Aug-2023 14:31:55

135

2544.0000

XLON

05002050000091539-E0Fahsn4l3tN20230815

15-Aug-2023 14:32:00

46

2544.0000

XLON

05002050000091539-E0Fahsn4l41w20230815

15-Aug-2023 14:33:27

199

2543.0000

XLON

07002070000091567-E0Fahsn4l6Nh20230815

15-Aug-2023 14:34:39

199

2542.0000

XLON

05002050000091540-E0Fahsn4l87120230815

15-Aug-2023 14:35:07

87

2541.0000

XLON

05002050000092051-E0Fahsn4l8vd20230815

15-Aug-2023 14:35:07

211

2541.0000

XLON

05002050000092051-E0Fahsn4l8uv20230815

15-Aug-2023 14:35:27

248

2540.0000

XLON

07002070000092434-E0Fahsn4l9YG20230815

15-Aug-2023 14:36:04

1

2541.0000

XLON

07002070000092943-E0Fahsn4lAl420230815

15-Aug-2023 14:36:04

250

2541.0000

XLON

07002070000092943-E0Fahsn4lAl620230815

15-Aug-2023 14:37:42

365

2543.0000

XLON

05002050000093363-E0Fahsn4lDKa20230815

15-Aug-2023 14:37:59

251

2542.0000

XLON

07002070000093389-E0Fahsn4lDpv20230815

15-Aug-2023 14:39:24

245

2542.0000

XLON

07002070000093821-E0Fahsn4lG4o20230815

15-Aug-2023 14:40:37

180

2542.0000

XLON

05002050000094018-E0Fahsn4lHdJ20230815

15-Aug-2023 14:41:02

306

2542.0000

XLON

05002050000094132-E0Fahsn4lI2L20230815

15-Aug-2023 14:43:41

229

2545.0000

XLON

05002050000094846-E0Fahsn4lLqf20230815

15-Aug-2023 14:44:22

269

2546.0000

XLON

07002070000095132-E0Fahsn4lNFH20230815

15-Aug-2023 14:46:04

421

2545.0000

XLON

07002070000095609-E0Fahsn4lQ6e20230815

15-Aug-2023 14:48:00

334

2545.0000

XLON

07002070000096295-E0Fahsn4lSnW20230815

15-Aug-2023 14:49:12

270

2544.0000

XLON

05002050000095050-E0Fahsn4lUIr20230815

15-Aug-2023 14:49:34

352

2544.0000

XLON

05002050000096584-E0Fahsn4lUo920230815

15-Aug-2023 14:51:43

8

2545.0000

XLON

07002070000097250-E0Fahsn4lXle20230815

15-Aug-2023 14:51:43

203

2545.0000

XLON

07002070000097250-E0Fahsn4lXlS20230815

15-Aug-2023 14:51:43

107

2545.0000

XLON

07002070000097250-E0Fahsn4lXlU20230815

15-Aug-2023 14:52:20

190

2544.0000

XLON

07002070000097140-E0Fahsn4lYjW20230815

15-Aug-2023 14:53:04

304

2545.0000

XLON

05002050000097519-E0Fahsn4lZYb20230815

15-Aug-2023 14:54:09

276

2544.0000

XLON

05002050000097454-E0Fahsn4laXw20230815

15-Aug-2023 14:54:58

300

2543.0000

XLON

07002070000097941-E0Fahsn4lbid20230815

15-Aug-2023 14:55:55

316

2542.0000

XLON

07002070000097565-E0Fahsn4ldGJ20230815

15-Aug-2023 14:57:04

260

2543.0000

XLON

07002070000098638-E0Fahsn4leeY20230815

15-Aug-2023 14:57:05

89

2542.0000

XLON

07002070000098397-E0Fahsn4leju20230815

15-Aug-2023 14:58:00

128

2542.0000

XLON

07002070000098397-E0Fahsn4lfwG20230815

15-Aug-2023 14:58:00

155

2542.0000

XLON

07002070000098801-E0Fahsn4lfwK20230815

15-Aug-2023 14:59:17

217

2541.0000

XLON

05002050000098300-E0Fahsn4lhwX20230815

15-Aug-2023 14:59:22

186

2541.0000

XLON

07002070000099321-E0Fahsn4liPd20230815

15-Aug-2023 14:59:22

123

2541.0000

XLON

07002070000099321-E0Fahsn4liPb20230815

15-Aug-2023 14:59:22

39

2541.0000

XLON

07002070000099321-E0Fahsn4liPZ20230815

15-Aug-2023 15:01:27

384

2543.0000

XLON

07002070000100117-E0Fahsn4lley20230815

15-Aug-2023 15:02:54

301

2544.0000

XLON

05002050000100473-E0Fahsn4lo3P20230815

15-Aug-2023 15:04:24

341

2545.0000

XLON

07002070000101128-E0Fahsn4lq1220230815

15-Aug-2023 15:07:00

1

2546.0000

XLON

05002050000101709-E0Fahsn4ltbX20230815

15-Aug-2023 15:07:00

406

2546.0000

XLON

05002050000101709-E0Fahsn4ltbV20230815

15-Aug-2023 15:07:42

101

2546.0000

XLON

07002070000102159-E0Fahsn4luag20230815

15-Aug-2023 15:07:48

306

2547.0000

XLON

07002070000102190-E0Fahsn4luq420230815

15-Aug-2023 15:07:50

383

2546.0000

XLON

07002070000102173-E0Fahsn4luyK20230815

15-Aug-2023 15:10:27

409

2547.0000

XLON

05002050000102716-E0Fahsn4lyVW20230815

15-Aug-2023 15:10:44

298

2546.0000

XLON

07002070000102615-E0Fahsn4lyxf20230815

15-Aug-2023 15:11:04

283

2546.0000

XLON

07002070000103058-E0Fahsn4lzLe20230815

15-Aug-2023 15:12:55

393

2546.0000

XLON

05002050000103384-E0Fahsn4m1fL20230815

15-Aug-2023 15:15:40

360

2546.0000

XLON

05002050000104286-E0Fahsn4m5vA20230815

15-Aug-2023 15:16:03

432

2546.0000

XLON

07002070000104643-E0Fahsn4m6Wn20230815

15-Aug-2023 15:17:01

187

2545.0000

XLON

05002050000102740-E0Fahsn4m7p420230815

15-Aug-2023 15:17:01

196

2545.0000

XLON

05002050000103794-E0Fahsn4m7pP20230815

15-Aug-2023 15:17:45

364

2547.0000

XLON

05002050000105084-E0Fahsn4m8mJ20230815

15-Aug-2023 15:18:35

303

2546.0000

XLON

07002070000105183-E0Fahsn4m9wl20230815

15-Aug-2023 15:20:01

305

2547.0000

XLON

07002070000105755-E0Fahsn4mBls20230815

15-Aug-2023 15:21:05

423

2548.0000

XLON

07002070000105999-E0Fahsn4mCsI20230815

15-Aug-2023 15:21:24

325

2547.0000

XLON

07002070000105979-E0Fahsn4mDE020230815

15-Aug-2023 15:23:43

342

2547.0000

XLON

05002050000106245-E0Fahsn4mGHe20230815

15-Aug-2023 15:24:24

158

2548.0000

XLON

05002050000106561-E0Fahsn4mHZ520230815

15-Aug-2023 15:24:24

268

2548.0000

XLON

05002050000106561-E0Fahsn4mHZ320230815

15-Aug-2023 15:26:23

285

2548.0000

XLON

05002050000106997-E0Fahsn4mKIy20230815

15-Aug-2023 15:27:52

169

2549.0000

XLON

07002070000107580-E0Fahsn4mMF320230815

15-Aug-2023 15:28:55

131

2549.0000

XLON

05002050000107760-E0Fahsn4mNjP20230815

15-Aug-2023 15:28:55

476

2549.0000

XLON

05002050000107760-E0Fahsn4mNjN20230815

15-Aug-2023 15:28:55

34

2549.0000

XLON

05002050000107760-E0Fahsn4mNjL20230815