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:

4 August 2023

Number of ordinary shares purchased:

82,500

Highest price paid per share (p):

2580

Lowest price paid per share (p):

2538

Volume weighted average price paid per share (p):

2558.2704

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

04-Aug-2023 07:01:43

283

2564.0000

XLON

05002050000002709-E0FSjKTrrMEf20230804

04-Aug-2023 07:01:43

283

2565.0000

XLON

07002070000002753-E0FSjKTrrMCp20230804

04-Aug-2023 07:01:43

334

2566.0000

XLON

05002050000002745-E0FSjKTrrMCT20230804

04-Aug-2023 07:03:06

212

2567.0000

XLON

05002050000003264-E0FSjKTrrQzZ20230804

04-Aug-2023 07:03:17

228

2564.0000

XLON

07002070000003242-E0FSjKTrrRkz20230804

04-Aug-2023 07:03:17

92

2565.0000

XLON

05002050000003191-E0FSjKTrrRkR20230804

04-Aug-2023 07:03:17

104

2565.0000

XLON

05002050000003191-E0FSjKTrrRkT20230804

04-Aug-2023 07:04:20

57

2565.0000

XLON

05002050000003848-E0FSjKTrrVeV20230804

04-Aug-2023 07:04:31

228

2562.0000

XLON

07002070000003877-E0FSjKTrrWLw20230804

04-Aug-2023 07:07:13

179

2561.0000

XLON

07002070000004764-E0FSjKTrreCw20230804

04-Aug-2023 07:07:50

184

2564.0000

XLON

07002070000005132-E0FSjKTrrfgF20230804

04-Aug-2023 07:08:19

195

2561.0000

XLON

05002050000004991-E0FSjKTrrhIX20230804

04-Aug-2023 07:08:25

163

2560.0000

XLON

07002070000004738-E0FSjKTrrhck20230804

04-Aug-2023 07:10:17

196

2558.0000

XLON

07002070000005598-E0FSjKTrro6w20230804

04-Aug-2023 07:10:17

212

2559.0000

XLON

05002050000005952-E0FSjKTrro6720230804

04-Aug-2023 07:11:02

245

2559.0000

XLON

05002050000006267-E0FSjKTrrqDi20230804

04-Aug-2023 07:12:57

228

2559.0000

XLON

07002070000006712-E0FSjKTrruM220230804

04-Aug-2023 07:15:19

226

2563.0000

XLON

07002070000007051-E0FSjKTrryeD20230804

04-Aug-2023 07:15:46

186

2561.0000

XLON

07002070000006951-E0FSjKTrrzXl20230804

04-Aug-2023 07:15:46

207

2561.0000

XLON

05002050000006912-E0FSjKTrrzXj20230804

04-Aug-2023 07:16:16

196

2561.0000

XLON

07002070000007204-E0FSjKTrs0OD20230804

04-Aug-2023 07:16:20

196

2560.0000

XLON

05002050000007196-E0FSjKTrs0hs20230804

04-Aug-2023 07:18:00

10

2566.0000

XLON

05002050000007552-E0FSjKTrs3Tf20230804

04-Aug-2023 07:18:00

170

2566.0000

XLON

05002050000007552-E0FSjKTrs3Td20230804

04-Aug-2023 07:19:41

179

2567.0000

XLON

07002070000007698-E0FSjKTrs62S20230804

04-Aug-2023 07:19:46

179

2566.0000

XLON

07002070000007587-E0FSjKTrs6M020230804

04-Aug-2023 07:21:38

179

2566.0000

XLON

05002050000007909-E0FSjKTrs9mc20230804

04-Aug-2023 07:22:46

181

2570.0000

XLON

05002050000008158-E0FSjKTrsBx920230804

04-Aug-2023 07:23:32

196

2568.0000

XLON

07002070000008152-E0FSjKTrsDJ320230804

04-Aug-2023 07:25:08

232

2567.0000

XLON

05002050000008361-E0FSjKTrsGCk20230804

04-Aug-2023 07:26:11

207

2566.0000

XLON

05002050000008816-E0FSjKTrsIUC20230804

04-Aug-2023 07:26:11

273

2567.0000

XLON

07002070000008810-E0FSjKTrsIR220230804

04-Aug-2023 07:28:20

163

2565.0000

XLON

07002070000009070-E0FSjKTrsMav20230804

04-Aug-2023 07:29:56

163

2564.0000

XLON

05002050000009061-E0FSjKTrsPTK20230804

04-Aug-2023 07:29:56

243

2565.0000

XLON

05002050000009286-E0FSjKTrsPSO20230804

04-Aug-2023 07:31:41

179

2563.0000

XLON

07002070000009558-E0FSjKTrsSdD20230804

04-Aug-2023 07:33:12

190

2565.0000

XLON

05002050000009937-E0FSjKTrsVHP20230804

04-Aug-2023 07:34:10

242

2564.0000

XLON

05002050000009889-E0FSjKTrsXPG20230804

04-Aug-2023 07:34:20

7

2564.0000

XLON

07002070000010122-E0FSjKTrsXfd20230804

04-Aug-2023 07:34:20

205

2564.0000

XLON

07002070000010122-E0FSjKTrsXfb20230804

04-Aug-2023 07:35:09

225

2563.0000

XLON

07002070000009850-E0FSjKTrsZLB20230804

04-Aug-2023 07:36:38

163

2562.0000

XLON

07002070000010284-E0FSjKTrsbzm20230804

04-Aug-2023 07:37:27

163

2560.0000

XLON

05002050000010323-E0FSjKTrsdK820230804

04-Aug-2023 07:38:34

163

2560.0000

XLON

05002050000010477-E0FSjKTrseuQ20230804

04-Aug-2023 07:40:21

163

2562.0000

XLON

07002070000010659-E0FSjKTrshnS20230804

04-Aug-2023 07:41:03

228

2561.0000

XLON

07002070000010588-E0FSjKTrsj0U20230804

04-Aug-2023 07:42:47

212

2560.0000

XLON

05002050000010968-E0FSjKTrsmB220230804

04-Aug-2023 07:44:26

164

2561.0000

XLON

05002050000011123-E0FSjKTrsoUw20230804

04-Aug-2023 07:46:00

156

2562.0000

XLON

05002050000011244-E0FSjKTrsqa820230804

04-Aug-2023 07:54:56

465

2567.0000

XLON

05002050000011812-E0FSjKTrt2Pe20230804

04-Aug-2023 07:56:14

268

2566.0000

XLON

07002070000011495-E0FSjKTrt4AK20230804

04-Aug-2023 07:58:22

371

2568.0000

XLON

07002070000012594-E0FSjKTrt73l20230804

04-Aug-2023 07:59:20

393

2567.0000

XLON

05002050000012452-E0FSjKTrt8KT20230804

04-Aug-2023 08:07:44

680

2575.0000

XLON

07002070000014591-E0FSjKTrtJeP20230804

04-Aug-2023 08:12:08

680

2580.0000

XLON

05002050000015377-E0FSjKTrtP5D20230804

04-Aug-2023 08:13:50

611

2579.0000

XLON

05002050000015056-E0FSjKTrtQop20230804

04-Aug-2023 08:14:00

281

2578.0000

XLON

05002050000015590-E0FSjKTrtR1D20230804

04-Aug-2023 08:14:26

322

2577.0000

XLON

05002050000015856-E0FSjKTrtRZe20230804

04-Aug-2023 08:14:43

257

2577.0000

XLON

05002050000015922-E0FSjKTrtS3V20230804

04-Aug-2023 08:16:18

220

2577.0000

XLON

05002050000016201-E0FSjKTrtTry20230804

04-Aug-2023 08:17:40

186

2578.0000

XLON

07002070000016426-E0FSjKTrtVDk20230804

04-Aug-2023 08:18:35

244

2578.0000

XLON

07002070000016434-E0FSjKTrtWJj20230804

04-Aug-2023 08:20:17

196

2576.0000

XLON

07002070000016680-E0FSjKTrtYdQ20230804

04-Aug-2023 08:21:00

186

2576.0000

XLON

05002050000017089-E0FSjKTrtZAF20230804

04-Aug-2023 08:21:57

121

2577.0000

XLON

07002070000017167-E0FSjKTrta9620230804

04-Aug-2023 08:21:57

53

2577.0000

XLON

07002070000017167-E0FSjKTrta9820230804

04-Aug-2023 08:22:36

105

2575.0000

XLON

05002050000016788-E0FSjKTrtb8c20230804

04-Aug-2023 08:22:36

88

2575.0000

XLON

05002050000016788-E0FSjKTrtb8Y20230804

04-Aug-2023 08:23:22

245

2574.0000

XLON

05002050000017462-E0FSjKTrtcts20230804

04-Aug-2023 08:27:31

196

2574.0000

XLON

07002070000017888-E0FSjKTrthgZ20230804

04-Aug-2023 08:28:17

228

2574.0000

XLON

07002070000018429-E0FSjKTrtiU220230804

04-Aug-2023 08:29:11

179

2573.0000

XLON

07002070000017411-E0FSjKTrtj4g20230804

04-Aug-2023 08:29:46

179

2572.0000

XLON

07002070000018654-E0FSjKTrtk5r20230804

04-Aug-2023 08:30:19

179

2571.0000

XLON

05002050000018720-E0FSjKTrtksV20230804

04-Aug-2023 08:30:19

17

2571.0000

XLON

05002050000018720-E0FSjKTrtksX20230804

04-Aug-2023 08:31:17

196

2572.0000

XLON

07002070000019125-E0FSjKTrtmdq20230804

04-Aug-2023 08:36:06

54

2570.0000

XLON

05002050000020034-E0FSjKTrttly20230804

04-Aug-2023 08:36:06

126

2570.0000

XLON

05002050000020034-E0FSjKTrttm220230804

04-Aug-2023 08:37:43

196

2569.0000

XLON

07002070000020337-E0FSjKTrtvec20230804

04-Aug-2023 08:39:40

179

2567.0000

XLON

05002050000020755-E0FSjKTrtzL720230804

04-Aug-2023 08:42:23

245

2566.0000

XLON

07002070000020981-E0FSjKTru2YP20230804

04-Aug-2023 08:43:38

179

2564.0000

XLON

07002070000021243-E0FSjKTru49G20230804

04-Aug-2023 08:50:42

179

2564.0000

XLON

05002050000021569-E0FSjKTruCBV20230804

04-Aug-2023 08:51:17

220

2563.0000

XLON

07002070000022238-E0FSjKTruCtb20230804

04-Aug-2023 08:52:57

242

2563.0000

XLON

05002050000022765-E0FSjKTruEaz20230804

04-Aug-2023 08:54:35

218

2563.0000

XLON

07002070000022823-E0FSjKTruFt220230804

04-Aug-2023 08:56:00

183

2563.0000

XLON

05002050000023240-E0FSjKTruHGL20230804

04-Aug-2023 08:56:00

30

2563.0000

XLON

05002050000023240-E0FSjKTruHGN20230804

04-Aug-2023 09:03:02

286

2566.0000

XLON

07002070000024352-E0FSjKTruMlt20230804

04-Aug-2023 09:03:30

328

2565.0000

XLON

07002070000024032-E0FSjKTruN4h20230804

04-Aug-2023 09:05:21

256

2563.0000

XLON

05002050000024605-E0FSjKTruOiL20230804

04-Aug-2023 09:07:00

211

2563.0000

XLON

05002050000025086-E0FSjKTruR4920230804

04-Aug-2023 09:07:00

23

2563.0000

XLON

05002050000025086-E0FSjKTruR4B20230804

04-Aug-2023 09:11:03

303

2565.0000

XLON

05002050000025602-E0FSjKTruUxH20230804

04-Aug-2023 09:12:38

252

2564.0000

XLON

05002050000025212-E0FSjKTruWLM20230804

04-Aug-2023 09:17:00

279

2567.0000

XLON

07002070000026424-E0FSjKTrua8j20230804

04-Aug-2023 09:17:00

66

2567.0000

XLON

07002070000026424-E0FSjKTrua8l20230804

04-Aug-2023 09:18:40

194

2567.0000

XLON

07002070000026546-E0FSjKTrubLP20230804

04-Aug-2023 09:18:40

2

2567.0000

XLON

07002070000026546-E0FSjKTrubLR20230804

04-Aug-2023 09:18:55

293

2566.0000

XLON

07002070000026194-E0FSjKTrubcx20230804

04-Aug-2023 09:23:37

209

2565.0000

XLON

05002050000025917-E0FSjKTrufQx20230804

04-Aug-2023 09:24:44

191

2564.0000

XLON

07002070000026945-E0FSjKTrugOQ20230804

04-Aug-2023 09:27:09

212

2563.0000

XLON

05002050000027609-E0FSjKTrui6t20230804

04-Aug-2023 09:29:19

245

2562.0000

XLON

05002050000026692-E0FSjKTrujyl20230804

04-Aug-2023 09:30:02

189

2561.0000

XLON

05002050000028054-E0FSjKTrukcZ20230804

04-Aug-2023 09:30:49

206

2560.0000

XLON

05002050000027435-E0FSjKTrulDU20230804

04-Aug-2023 09:32:46

170

2560.0000

XLON

07002070000028519-E0FSjKTrumph20230804

04-Aug-2023 09:33:12

196

2559.0000

XLON

05002050000028319-E0FSjKTrunEb20230804

04-Aug-2023 09:35:03

172

2559.0000

XLON

05002050000029159-E0FSjKTrupVt20230804

04-Aug-2023 09:37:33

163

2560.0000

XLON

05002050000029579-E0FSjKTrus5020230804

04-Aug-2023 09:38:47

196

2559.0000

XLON

05002050000029303-E0FSjKTrutBZ20230804

04-Aug-2023 09:41:03

200

2559.0000

XLON

05002050000030089-E0FSjKTruvi820230804

04-Aug-2023 09:43:02

196

2558.0000

XLON

05002050000028996-E0FSjKTruxRU20230804

04-Aug-2023 09:45:01

195

2557.0000

XLON

07002070000029797-E0FSjKTruzGz20230804

04-Aug-2023 09:47:00

42

2558.0000

XLON

05002050000030985-E0FSjKTrv0lq20230804

04-Aug-2023 09:47:00

152

2558.0000

XLON

05002050000030985-E0FSjKTrv0ls20230804

04-Aug-2023 09:47:00

18

2558.0000

XLON

05002050000030985-E0FSjKTrv0lu20230804

04-Aug-2023 09:48:05

163

2557.0000

XLON

07002070000030760-E0FSjKTrv1Yx20230804

04-Aug-2023 09:50:20

183

2557.0000

XLON

05002050000031581-E0FSjKTrv3bU20230804

04-Aug-2023 09:51:00

235

2557.0000

XLON

05002050000031718-E0FSjKTrv4Du20230804

04-Aug-2023 09:52:29

179

2556.0000

XLON

05002050000030790-E0FSjKTrv5SJ20230804

04-Aug-2023 09:53:40

164

2556.0000

XLON

05002050000032198-E0FSjKTrv6PM20230804

04-Aug-2023 09:55:49

163

2559.0000

XLON

05002050000032558-E0FSjKTrv8TL20230804

04-Aug-2023 09:57:20

196

2559.0000

XLON

05002050000032741-E0FSjKTrv9jx20230804

04-Aug-2023 09:58:40

200

2559.0000

XLON

05002050000032924-E0FSjKTrvBCN20230804

04-Aug-2023 09:59:20

20

2559.0000

XLON

05002050000032972-E0FSjKTrvBgv20230804

04-Aug-2023 09:59:20

174

2559.0000

XLON

05002050000032972-E0FSjKTrvBgt20230804

04-Aug-2023 09:59:20

18

2559.0000

XLON

05002050000032972-E0FSjKTrvBgx20230804

04-Aug-2023 10:00:17

172

2558.0000

XLON

07002070000032384-E0FSjKTrvCfP20230804

04-Aug-2023 10:01:25

180

2557.0000

XLON

05002050000033273-E0FSjKTrvE9U20230804

04-Aug-2023 10:01:28

196

2556.0000

XLON

05002050000033220-E0FSjKTrvEEd20230804

04-Aug-2023 10:03:58

163

2558.0000

XLON

07002070000033514-E0FSjKTrvGTF20230804

04-Aug-2023 10:05:31

196

2556.0000

XLON

05002050000033614-E0FSjKTrvHqt20230804

04-Aug-2023 10:07:11

196

2554.0000

XLON

05002050000033829-E0FSjKTrvJ8e20230804

04-Aug-2023 10:12:38

182

2557.0000

XLON

07002070000034696-E0FSjKTrvNLi20230804

04-Aug-2023 10:17:01

200

2557.0000

XLON

05002050000035097-E0FSjKTrvQBM20230804

04-Aug-2023 10:19:28

270

2557.0000

XLON

05002050000035437-E0FSjKTrvRfk20230804

04-Aug-2023 10:22:09

212

2556.0000

XLON

07002070000035245-E0FSjKTrvTqv20230804

04-Aug-2023 10:22:46

290

2556.0000

XLON

07002070000035833-E0FSjKTrvULx20230804

04-Aug-2023 10:24:58

196

2554.0000

XLON

07002070000034285-E0FSjKTrvVoM20230804

04-Aug-2023 10:26:11

196

2554.0000

XLON

05002050000036375-E0FSjKTrvWk120230804

04-Aug-2023 10:33:48

212

2554.0000

XLON

05002050000036558-E0FSjKTrvcsr20230804

04-Aug-2023 10:36:58

193

2553.0000

XLON

07002070000036110-E0FSjKTrvfL420230804

04-Aug-2023 10:38:52

379

2552.0000

XLON

07002070000037671-E0FSjKTrvh6320230804

04-Aug-2023 10:39:20

322

2552.0000

XLON

07002070000037868-E0FSjKTrvhRt20230804

04-Aug-2023 10:45:00

355

2554.0000

XLON

05002050000038482-E0FSjKTrvlRE20230804

04-Aug-2023 10:45:26

236

2553.0000

XLON

07002070000038393-E0FSjKTrvm0u20230804

04-Aug-2023 10:46:22

208

2553.0000

XLON

07002070000038657-E0FSjKTrvmmd20230804

04-Aug-2023 10:49:20

268

2553.0000

XLON

07002070000038979-E0FSjKTrvofh20230804

04-Aug-2023 10:49:20

22

2553.0000

XLON

07002070000038979-E0FSjKTrvofj20230804

04-Aug-2023 10:49:30

287

2552.0000

XLON

05002050000038706-E0FSjKTrvoq120230804

04-Aug-2023 10:51:06

212

2550.0000

XLON

07002070000039435-E0FSjKTrvqWG20230804

04-Aug-2023 10:51:29

163

2549.0000

XLON

05002050000039501-E0FSjKTrvqvC20230804

04-Aug-2023 10:52:42

171

2549.0000

XLON

05002050000039777-E0FSjKTrvrof20230804

04-Aug-2023 10:53:03

228

2548.0000

XLON

05002050000039775-E0FSjKTrvrxG20230804

04-Aug-2023 10:58:56

196

2548.0000

XLON

05002050000040100-E0FSjKTrvx5j20230804

04-Aug-2023 11:00:10

169

2548.0000

XLON

07002070000040473-E0FSjKTrvyze20230804

04-Aug-2023 11:06:07

66

2550.0000

XLON

05002050000041412-E0FSjKTrw4Pj20230804

04-Aug-2023 11:06:07

254

2550.0000

XLON

05002050000041412-E0FSjKTrw4Ph20230804

04-Aug-2023 11:07:00

117

2549.0000

XLON

07002070000041020-E0FSjKTrw52q20230804

04-Aug-2023 11:07:00

76

2549.0000

XLON

07002070000041020-E0FSjKTrw52n20230804

04-Aug-2023 11:07:44

178

2548.0000

XLON

07002070000041469-E0FSjKTrw5gA20230804

04-Aug-2023 11:10:10

231

2548.0000

XLON

07002070000041632-E0FSjKTrw7JT20230804

04-Aug-2023 11:11:02

196

2547.0000

XLON

05002050000041625-E0FSjKTrw8Or20230804

04-Aug-2023 11:15:34

276

2549.0000

XLON

07002070000042300-E0FSjKTrwBr720230804

04-Aug-2023 11:17:02

194

2549.0000

XLON

07002070000042488-E0FSjKTrwCok20230804

04-Aug-2023 11:17:34

228

2548.0000

XLON

07002070000042023-E0FSjKTrwDBB20230804

04-Aug-2023 11:18:07

228

2547.0000

XLON

05002050000042823-E0FSjKTrwDpn20230804

04-Aug-2023 11:19:46

194

2545.0000

XLON

05002050000042595-E0FSjKTrwFxP20230804

04-Aug-2023 11:20:27

172

2544.0000

XLON

07002070000042579-E0FSjKTrwGOW20230804

04-Aug-2023 11:27:12

169

2545.0000

XLON

05002050000043721-E0FSjKTrwLFG20230804

04-Aug-2023 11:29:44

172

2543.0000

XLON

07002070000043079-E0FSjKTrwNNy20230804

04-Aug-2023 11:31:34

218

2545.0000

XLON

07002070000044205-E0FSjKTrwP2a20230804

04-Aug-2023 11:32:41

210

2547.0000

XLON

05002050000044635-E0FSjKTrwPoi20230804

04-Aug-2023 11:33:20

186

2546.0000

XLON

07002070000044409-E0FSjKTrwQK920230804

04-Aug-2023 11:35:08

212

2545.0000

XLON

07002070000044634-E0FSjKTrwRqR20230804

04-Aug-2023 11:37:51

196

2546.0000

XLON

05002050000045122-E0FSjKTrwU7m20230804

04-Aug-2023 11:40:05

196

2546.0000

XLON

05002050000045528-E0FSjKTrwVmr20230804

04-Aug-2023 11:41:28

228

2545.0000

XLON

05002050000045740-E0FSjKTrwX3y20230804

04-Aug-2023 11:42:42

281

2544.0000

XLON

05002050000044855-E0FSjKTrwYBx20230804

04-Aug-2023 11:50:22

178

2542.0000

XLON

05002050000047192-E0FSjKTrweAs20230804

04-Aug-2023 11:53:28

202

2544.0000

XLON

05002050000047602-E0FSjKTrwgbt20230804

04-Aug-2023 11:55:25

230

2544.0000

XLON

07002070000047737-E0FSjKTrwhzR20230804

04-Aug-2023 11:56:38

177

2545.0000

XLON

05002050000048090-E0FSjKTrwjDt20230804

04-Aug-2023 11:57:41

173

2545.0000

XLON

05002050000048210-E0FSjKTrwkFd20230804

04-Aug-2023 11:59:11

230

2544.0000

XLON

07002070000047834-E0FSjKTrwl3I20230804

04-Aug-2023 12:01:59

245

2546.0000

XLON

07002070000048544-E0FSjKTrwnfe20230804

04-Aug-2023 12:02:57

164

2546.0000

XLON

07002070000048808-E0FSjKTrwom820230804

04-Aug-2023 12:02:57

32

2546.0000

XLON

07002070000048808-E0FSjKTrwomA20230804

04-Aug-2023 12:04:02

164

2545.0000

XLON

07002070000048335-E0FSjKTrwptf20230804

04-Aug-2023 12:04:56

178

2545.0000

XLON

07002070000049057-E0FSjKTrwqX220230804

04-Aug-2023 12:06:07

182

2545.0000

XLON

07002070000049253-E0FSjKTrwrQO20230804

04-Aug-2023 12:07:30

163

2544.0000

XLON

05002050000048392-E0FSjKTrwsNh20230804

04-Aug-2023 12:09:19

164

2544.0000

XLON

05002050000049789-E0FSjKTrwtsJ20230804

04-Aug-2023 12:09:47

196

2543.0000

XLON

07002070000049047-E0FSjKTrwuGM20230804

04-Aug-2023 12:11:03

158

2543.0000

XLON

07002070000049875-E0FSjKTrwvHU20230804

04-Aug-2023 12:11:03

6

2543.0000

XLON

07002070000049875-E0FSjKTrwvHW20230804

04-Aug-2023 12:11:04

163

2542.0000

XLON

05002050000050013-E0FSjKTrwvI020230804

04-Aug-2023 12:13:05

179

2544.0000

XLON

07002070000050114-E0FSjKTrwwvL20230804

04-Aug-2023 12:14:41

179

2542.0000

XLON

07002070000050302-E0FSjKTrwyIg20230804

04-Aug-2023 12:17:56

179

2539.0000

XLON

05002050000050641-E0FSjKTrx0dA20230804

04-Aug-2023 12:18:01

186

2538.0000

XLON

07002070000050553-E0FSjKTrx0m620230804

04-Aug-2023 12:28:58

106

2548.0000

XLON

05002050000052445-E0FSjKTrxAfy20230804

04-Aug-2023 12:28:58

207

2548.0000

XLON

05002050000052445-E0FSjKTrxAgv20230804

04-Aug-2023 12:29:50

184

2549.0000

XLON

05002050000052962-E0FSjKTrxCF320230804

04-Aug-2023 12:30:51

340

2554.0000

XLON

07002070000053944-E0FSjKTrxFep20230804

04-Aug-2023 12:31:01

310

2553.0000

XLON

05002050000054128-E0FSjKTrxGKA20230804

04-Aug-2023 12:31:01

277

2554.0000

XLON

05002050000054509-E0FSjKTrxGJs20230804

04-Aug-2023 12:32:06

170

2552.0000

XLON

05002050000054873-E0FSjKTrxJbU20230804

04-Aug-2023 12:33:19

163

2552.0000

XLON

07002070000055154-E0FSjKTrxN4E20230804

04-Aug-2023 12:33:53

212

2551.0000

XLON

05002050000055296-E0FSjKTrxOwX20230804

04-Aug-2023 12:34:28

228

2550.0000

XLON

07002070000055727-E0FSjKTrxQCU20230804

04-Aug-2023 12:34:41

163

2549.0000

XLON

05002050000055867-E0FSjKTrxQvf20230804

04-Aug-2023 12:36:09

179

2551.0000

XLON

07002070000056261-E0FSjKTrxUWX20230804

04-Aug-2023 12:36:17

181

2550.0000

XLON

05002050000056405-E0FSjKTrxV1Z20230804

04-Aug-2023 12:36:17

31

2550.0000

XLON

05002050000056405-E0FSjKTrxV1g20230804

04-Aug-2023 12:38:09

212

2548.0000

XLON

05002050000057027-E0FSjKTrxaVJ20230804

04-Aug-2023 12:39:25

179

2547.0000

XLON

05002050000057483-E0FSjKTrxeN520230804

04-Aug-2023 12:41:22

199

2549.0000

XLON

07002070000057873-E0FSjKTrxjjc20230804

04-Aug-2023 12:42:43

179

2548.0000

XLON

05002050000057942-E0FSjKTrxmSx20230804

04-Aug-2023 12:43:28

176

2547.0000

XLON

05002050000058295-E0FSjKTrxoLJ20230804

04-Aug-2023 12:44:23

163

2547.0000

XLON

07002070000058539-E0FSjKTrxpsj20230804

04-Aug-2023 12:46:28

164

2550.0000

XLON

05002050000059129-E0FSjKTrxtDO20230804

04-Aug-2023 12:46:38

163

2549.0000

XLON

07002070000059021-E0FSjKTrxtbz20230804

04-Aug-2023 12:50:10

161

2551.0000

XLON

07002070000060019-E0FSjKTrxy4820230804

04-Aug-2023 12:50:10

29

2551.0000

XLON

07002070000060019-E0FSjKTrxy4B20230804

04-Aug-2023 12:52:39

6

2552.0000

XLON

07002070000060665-E0FSjKTry1tR20230804

04-Aug-2023 12:52:39

158

2552.0000

XLON

07002070000060665-E0FSjKTry1tP20230804

04-Aug-2023 12:52:41

18

2552.0000

XLON

05002050000060804-E0FSjKTry1x820230804

04-Aug-2023 12:52:41

73

2552.0000

XLON

05002050000060804-E0FSjKTry1xC20230804

04-Aug-2023 12:52:41

54

2552.0000

XLON

05002050000060804-E0FSjKTry1xA20230804

04-Aug-2023 12:52:41

18

2552.0000

XLON

05002050000060804-E0FSjKTry1xF20230804

04-Aug-2023 12:53:06

196

2551.0000

XLON

05002050000060406-E0FSjKTry2pm20230804

04-Aug-2023 12:54:21

163

2551.0000

XLON

07002070000061092-E0FSjKTry4aK20230804

04-Aug-2023 12:55:04

164

2550.0000

XLON

07002070000060666-E0FSjKTry5PP20230804

04-Aug-2023 12:56:03

212

2549.0000

XLON

05002050000061574-E0FSjKTry6x120230804

04-Aug-2023 12:57:44

92

2549.0000

XLON

05002050000061888-E0FSjKTry8tm20230804

04-Aug-2023 12:57:44

120

2549.0000

XLON

05002050000061888-E0FSjKTry8tq20230804

04-Aug-2023 12:58:55

186

2548.0000

XLON

07002070000061804-E0FSjKTry9va20230804

04-Aug-2023 12:59:57

179

2548.0000

XLON

07002070000062108-E0FSjKTryB7x20230804

04-Aug-2023 13:01:31

245

2547.0000

XLON

05002050000062566-E0FSjKTryDw620230804

04-Aug-2023 13:02:51

179

2547.0000

XLON

07002070000062874-E0FSjKTryFfB20230804

04-Aug-2023 13:05:10

212

2549.0000

XLON

07002070000063328-E0FSjKTryJAI20230804

04-Aug-2023 13:06:01

212

2549.0000

XLON

05002050000063611-E0FSjKTryKD020230804

04-Aug-2023 13:06:29

186

2548.0000

XLON

07002070000063199-E0FSjKTryL2w20230804

04-Aug-2023 13:07:42

121

2548.0000

XLON

05002050000063971-E0FSjKTryMLX20230804

04-Aug-2023 13:07:42

42

2548.0000

XLON

05002050000063971-E0FSjKTryMLU20230804

04-Aug-2023 13:11:15

165

2547.0000

XLON

07002070000063865-E0FSjKTryPvF20230804

04-Aug-2023 13:12:45

263

2549.0000

XLON

05002050000065252-E0FSjKTryRc320230804

04-Aug-2023 13:14:17

175

2548.0000

XLON

07002070000065162-E0FSjKTryTTE20230804

04-Aug-2023 13:16:24

235

2551.0000

XLON

05002050000066295-E0FSjKTryX1O20230804

04-Aug-2023 13:19:33

304

2552.0000

XLON

05002050000066793-E0FSjKTryaX820230804

04-Aug-2023 13:19:33

163

2552.0000

XLON

07002070000066892-E0FSjKTryaXC20230804

04-Aug-2023 13:21:01

76

2551.0000

XLON

05002050000067685-E0FSjKTryc1320230804

04-Aug-2023 13:21:03

224

2551.0000

XLON

05002050000067696-E0FSjKTryc5520230804

04-Aug-2023 13:23:01

441

2551.0000

XLON

05002050000068100-E0FSjKTrydjM20230804

04-Aug-2023 13:25:21

398

2552.0000

XLON

07002070000068580-E0FSjKTryfyu20230804

04-Aug-2023 13:26:08

419

2552.0000

XLON

07002070000068750-E0FSjKTryh3x20230804

04-Aug-2023 13:29:23

394

2555.0000

XLON

07002070000069553-E0FSjKTrykEL20230804

04-Aug-2023 13:30:04

359

2554.0000

XLON

07002070000069391-E0FSjKTrylzU20230804

04-Aug-2023 13:31:06

399

2556.0000

XLON

07002070000070449-E0FSjKTryopR20230804

04-Aug-2023 13:32:51

320

2555.0000

XLON

05002050000070579-E0FSjKTrysxv20230804

04-Aug-2023 13:35:00

352

2557.0000

XLON

07002070000072084-E0FSjKTryx1V20230804

04-Aug-2023 13:36:59

339

2558.0000

XLON

05002050000073019-E0FSjKTrz1dX20230804

04-Aug-2023 13:37:19

475

2557.0000

XLON

07002070000072806-E0FSjKTrz2Hi20230804

04-Aug-2023 13:38:59

280

2556.0000

XLON

05002050000073868-E0FSjKTrz5EX20230804

04-Aug-2023 13:38:59

70

2556.0000

XLON

05002050000073868-E0FSjKTrz5Ed20230804

04-Aug-2023 13:39:33

403

2558.0000

XLON

05002050000074428-E0FSjKTrz6dA20230804

04-Aug-2023 13:41:07

190

2558.0000

XLON

07002070000074389-E0FSjKTrz9a920230804

04-Aug-2023 13:41:07

288

2558.0000

XLON

05002050000074697-E0FSjKTrz9aD20230804

04-Aug-2023 13:42:17

183

2557.0000

XLON

07002070000074772-E0FSjKTrzCes20230804

04-Aug-2023 13:42:41

367

2557.0000

XLON

05002050000075826-E0FSjKTrzDO720230804

04-Aug-2023 13:43:03

341

2556.0000

XLON

07002070000075550-E0FSjKTrzE4520230804

04-Aug-2023 13:45:24

280

2555.0000

XLON

05002050000076784-E0FSjKTrzIhn20230804

04-Aug-2023 13:47:01

290

2558.0000

XLON

05002050000077975-E0FSjKTrzLuN20230804

04-Aug-2023 13:47:01

90

2558.0000

XLON

05002050000077975-E0FSjKTrzLuP20230804

04-Aug-2023 13:47:15

253

2557.0000

XLON

07002070000077617-E0FSjKTrzMKI20230804

04-Aug-2023 13:47:15

226

2557.0000

XLON

05002050000077941-E0FSjKTrzMKK20230804

04-Aug-2023 13:47:59

230

2556.0000

XLON

05002050000078279-E0FSjKTrzNYv20230804

04-Aug-2023 13:49:23

230

2555.0000

XLON

07002070000077949-E0FSjKTrzPUr20230804

04-Aug-2023 13:51:11

6

2555.0000

XLON

07002070000079388-E0FSjKTrzSoQ20230804

04-Aug-2023 13:51:11

298

2555.0000

XLON

07002070000079388-E0FSjKTrzSoT20230804

04-Aug-2023 13:51:34

177

2554.0000

XLON

05002050000078280-E0FSjKTrzTlc20230804

04-Aug-2023 13:51:48

249

2553.0000

XLON

07002070000078586-E0FSjKTrzUOj20230804

04-Aug-2023 13:54:40

293

2553.0000

XLON

05002050000080510-E0FSjKTrzYvx20230804

04-Aug-2023 13:56:09

121

2553.0000

XLON

07002070000081388-E0FSjKTrzbEM20230804

04-Aug-2023 13:56:09

376

2553.0000

XLON

07002070000081388-E0FSjKTrzbEK20230804

04-Aug-2023 13:56:23

270

2552.0000

XLON

07002070000080150-E0FSjKTrzbiq20230804

04-Aug-2023 13:58:19

354

2551.0000

XLON

05002050000082426-E0FSjKTrzeYt20230804

04-Aug-2023 13:59:59

174

2550.0000

XLON

05002050000081296-E0FSjKTrzhBD20230804

04-Aug-2023 14:01:36

395

2554.0000

XLON

05002050000083848-E0FSjKTrzjwE20230804

04-Aug-2023 14:02:33

69

2553.0000

XLON

05002050000083831-E0FSjKTrzlXi20230804

04-Aug-2023 14:02:33

455

2553.0000

XLON

05002050000083831-E0FSjKTrzlY420230804

04-Aug-2023 14:02:33

352

2553.0000

XLON

07002070000083494-E0FSjKTrzlY620230804

04-Aug-2023 14:03:08

231

2554.0000

XLON

05002050000084404-E0FSjKTrzmbQ20230804

04-Aug-2023 14:05:34

254

2553.0000

XLON

07002070000085035-E0FSjKTrzqTO20230804

04-Aug-2023 14:05:48

273

2552.0000

XLON

07002070000083909-E0FSjKTrzqfj20230804

04-Aug-2023 14:05:51

210

2551.0000

XLON

05002050000084251-E0FSjKTrzqjV20230804

04-Aug-2023 14:06:06

253

2551.0000

XLON

07002070000085248-E0FSjKTrzr7020230804

04-Aug-2023 14:06:30

195

2550.0000

XLON

05002050000085579-E0FSjKTrzrlU20230804

04-Aug-2023 14:08:41

206

2549.0000

XLON

05002050000086475-E0FSjKTrzv6n20230804

04-Aug-2023 14:09:09

26

2549.0000

XLON

05002050000086475-E0FSjKTrzver20230804

04-Aug-2023 14:09:25

280

2549.0000

XLON

07002070000086482-E0FSjKTrzvxv20230804

04-Aug-2023 14:11:05

341

2551.0000

XLON

07002070000087175-E0FSjKTrzz7U20230804

04-Aug-2023 14:12:20

341

2550.0000

XLON

05002050000087430-E0FSjKTs01Em20230804

04-Aug-2023 14:13:07

211

2551.0000

XLON

07002070000087872-E0FSjKTs029N20230804

04-Aug-2023 14:14:21

326

2551.0000

XLON

05002050000088578-E0FSjKTs03jr20230804

04-Aug-2023 14:15:52

315

2550.0000

XLON

05002050000088051-E0FSjKTs05Rv20230804

04-Aug-2023 14:16:44

205

2552.0000

XLON

07002070000089082-E0FSjKTs06xP20230804

04-Aug-2023 14:16:44

2

2551.0000

XLON

07002070000088905-E0FSjKTs06xR20230804

04-Aug-2023 14:17:41

245

2552.0000

XLON

05002050000089682-E0FSjKTs089920230804

04-Aug-2023 14:17:41

49

2552.0000

XLON

05002050000089682-E0FSjKTs089720230804

04-Aug-2023 14:17:41

49

2552.0000

XLON

05002050000089682-E0FSjKTs089D20230804

04-Aug-2023 14:21:05

88

2556.0000

XLON

07002070000090603-E0FSjKTs0CYz20230804

04-Aug-2023 14:21:05

152

2555.0000

XLON

05002050000090314-E0FSjKTs0CZS20230804

04-Aug-2023 14:21:05

250

2556.0000

XLON

07002070000090603-E0FSjKTs0CZ120230804

04-Aug-2023 14:21:05

209

2555.0000

XLON

05002050000090314-E0FSjKTs0CZL20230804

04-Aug-2023 14:24:42

428

2556.0000

XLON

07002070000092003-E0FSjKTs0Hau20230804

04-Aug-2023 14:28:36

490

2557.0000

XLON

07002070000093040-E0FSjKTs0MbP20230804

04-Aug-2023 14:29:29

263

2557.0000

XLON

05002050000094502-E0FSjKTs0NZd20230804

04-Aug-2023 14:29:29

349

2557.0000

XLON

05002050000094502-E0FSjKTs0NZf20230804

04-Aug-2023 14:32:12

495

2558.0000

XLON

05002050000095609-E0FSjKTs0R2T20230804

04-Aug-2023 14:32:12

51

2558.0000

XLON

05002050000095609-E0FSjKTs0R2R20230804

04-Aug-2023 14:32:41

105

2558.0000

XLON

07002070000095680-E0FSjKTs0Rdo20230804

04-Aug-2023 14:32:41

228

2558.0000

XLON

07002070000095680-E0FSjKTs0Rdq20230804

04-Aug-2023 14:33:14

364

2557.0000

XLON

07002070000094823-E0FSjKTs0SLU20230804

04-Aug-2023 14:33:15

182

2556.0000

XLON

07002070000095448-E0FSjKTs0SOB20230804

04-Aug-2023 14:36:30

211

2558.0000

XLON

07002070000097074-E0FSjKTs0VKa20230804

04-Aug-2023 14:38:17

259

2557.0000

XLON

05002050000096572-E0FSjKTs0XHC20230804

04-Aug-2023 14:39:56

450

2557.0000

XLON

07002070000098410-E0FSjKTs0ZO420230804

04-Aug-2023 14:41:45

403

2557.0000

XLON

07002070000098851-E0FSjKTs0bUY20230804

04-Aug-2023 14:41:45

34

2557.0000

XLON

07002070000098851-E0FSjKTs0bUa20230804

04-Aug-2023 14:42:45

392

2557.0000

XLON

07002070000099393-E0FSjKTs0cGz20230804

04-Aug-2023 14:46:02

70

2560.0000

XLON

05002050000100865-E0FSjKTs0fus20230804

04-Aug-2023 14:46:02

360

2560.0000

XLON

05002050000100865-E0FSjKTs0fuu20230804

04-Aug-2023 14:46:29

465

2559.0000

XLON

07002070000100559-E0FSjKTs0gQd20230804

04-Aug-2023 14:48:22

263

2560.0000

XLON

05002050000101597-E0FSjKTs0ix720230804

04-Aug-2023 14:48:22

279

2560.0000

XLON

07002070000101252-E0FSjKTs0ix320230804

04-Aug-2023 14:48:22

166

2560.0000

XLON

07002070000101252-E0FSjKTs0ix120230804

04-Aug-2023 14:49:24

10

2560.0000

XLON

05002050000102186-E0FSjKTs0kIF20230804

04-Aug-2023 14:50:00

300

2560.0000

XLON

05002050000102267-E0FSjKTs0l3s20230804

04-Aug-2023 14:50:59

283

2559.0000

XLON

07002070000101872-E0FSjKTs0mOT20230804

04-Aug-2023 14:52:19

248

2560.0000

XLON

07002070000102888-E0FSjKTs0o7O20230804

04-Aug-2023 14:53:58

368

2562.0000

XLON

05002050000103658-E0FSjKTs0plT20230804

04-Aug-2023 14:55:12

228

2563.0000

XLON

05002050000104167-E0FSjKTs0rK320230804

04-Aug-2023 14:55:37

228

2562.0000

XLON

07002070000103632-E0FSjKTs0rzB20230804

04-Aug-2023 14:55:37

385

2562.0000

XLON

05002050000103864-E0FSjKTs0rz920230804

04-Aug-2023 14:56:14

4

2563.0000

XLON

05002050000104564-E0FSjKTs0sbK20230804

04-Aug-2023 14:57:19

294

2564.0000

XLON

07002070000104481-E0FSjKTs0tng20230804

04-Aug-2023 14:57:46

157

2563.0000

XLON

07002070000104415-E0FSjKTs0uNZ20230804

04-Aug-2023 14:57:46

53

2563.0000

XLON

07002070000104415-E0FSjKTs0uNV20230804

04-Aug-2023 14:59:27

291

2566.0000

XLON

05002050000105676-E0FSjKTs0wCB20230804

04-Aug-2023 15:00:01

43

2565.0000

XLON

05002050000105643-E0FSjKTs0wj220230804

04-Aug-2023 15:00:01

452

2565.0000

XLON

05002050000105643-E0FSjKTs0wj420230804

04-Aug-2023 15:01:51

248

2563.0000

XLON

05002050000106447-E0FSjKTs0ya320230804

04-Aug-2023 15:03:05

225

2564.0000

XLON

07002070000107048-E0FSjKTs10Xf20230804

04-Aug-2023 15:03:05

29

2564.0000

XLON

07002070000106938-E0FSjKTs10Xd20230804

04-Aug-2023 15:03:05

239

2564.0000

XLON

07002070000106938-E0FSjKTs10Xa20230804

04-Aug-2023 15:06:02

465

2566.0000

XLON

07002070000107984-E0FSjKTs14F520230804

04-Aug-2023 15:07:42

269

2566.0000

XLON

05002050000108562-E0FSjKTs15xR20230804

04-Aug-2023 15:07:42

274

2566.0000

XLON

05002050000108562-E0FSjKTs15xP20230804

04-Aug-2023 15:09:48

386

2566.0000

XLON

07002070000108850-E0FSjKTs18Nj20230804

04-Aug-2023 15:11:04

303

2567.0000

XLON

05002050000109573-E0FSjKTs19l820230804

04-Aug-2023 15:11:24

372

2566.0000

XLON

05002050000109565-E0FSjKTs1A0l20230804

04-Aug-2023 15:12:45

338

2567.0000

XLON

07002070000109861-E0FSjKTs1BcP20230804

04-Aug-2023 15:13:11

439

2566.0000

XLON

07002070000109849-E0FSjKTs1BxW20230804

04-Aug-2023 15:14:38

368

2568.0000

XLON

07002070000110485-E0FSjKTs1Dfi20230804

04-Aug-2023 15:16:08

343

2568.0000

XLON

07002070000111180-E0FSjKTs1FGt20230804

04-Aug-2023 15:17:44

486

2568.0000

XLON

05002050000111868-E0FSjKTs1H7v20230804

04-Aug-2023 15:19:34

460

2569.0000

XLON

07002070000112377-E0FSjKTs1Izs20230804

04-Aug-2023 15:21:04

442

2570.0000

XLON

07002070000112938-E0FSjKTs1L3z20230804

04-Aug-2023 15:22:42

227

2570.0000

XLON

07002070000113472-E0FSjKTs1Mtg20230804

04-Aug-2023 15:22:42

197

2570.0000

XLON

07002070000113472-E0FSjKTs1Mte20230804

04-Aug-2023 15:24:04

442

2569.0000

XLON

07002070000112919-E0FSjKTs1OFo20230804

04-Aug-2023 15:25:05

10

2569.0000

XLON

07002070000114106-E0FSjKTs1PPo20230804

04-Aug-2023 15:25:05

119

2569.0000

XLON

07002070000114106-E0FSjKTs1PPq20230804

04-Aug-2023 15:25:05

197

2569.0000

XLON

07002070000114106-E0FSjKTs1PPm20230804

04-Aug-2023 15:27:15

270

2568.0000

XLON

07002070000113910-E0FSjKTs1Rbr20230804

04-Aug-2023 15:27:15

85

2568.0000

XLON

07002070000113910-E0FSjKTs1Rbt20230804

04-Aug-2023 15:27:51

163

2568.0000

XLON

07002070000115067-E0FSjKTs1SHs20230804

04-Aug-2023 15:28:17

265

2567.0000

XLON

07002070000112979-E0FSjKTs1Soo20230804

04-Aug-2023 15:28:55

337

2567.0000

XLON

05002050000115635-E0FSjKTs1Teb20230804

04-Aug-2023 15:28:55

35

2567.0000

XLON

05002050000115635-E0FSjKTs1Ted20230804