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:

10 August 2023

Number of ordinary shares purchased:

81,800

Highest price paid per share (p):

2627

Lowest price paid per share (p):

2598

Volume weighted average price paid per share (p):

2612.4728

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

10-Aug-2023 07:01:02

342

2609.0000

XLON

05002050000002726-E0FX55NQzjhR20230810

10-Aug-2023 07:01:02

376

2608.0000

XLON

07002070000002748-E0FX55NQzjhv20230810

10-Aug-2023 07:01:05

513

2607.0000

XLON

05002050000002728-E0FX55NQzjyN20230810

10-Aug-2023 07:02:44

139

2603.0000

XLON

07002070000003311-E0FX55NQzptv20230810

10-Aug-2023 07:02:44

97

2603.0000

XLON

07002070000003311-E0FX55NQzptx20230810

10-Aug-2023 07:05:22

71

2610.0000

XLON

07002070000004296-E0FX55NQzxGt20230810

10-Aug-2023 07:05:22

173

2610.0000

XLON

07002070000004296-E0FX55NQzxGw20230810

10-Aug-2023 07:05:44

293

2608.0000

XLON

05002050000003993-E0FX55NQzyl220230810

10-Aug-2023 07:05:58

268

2606.0000

XLON

07002070000003865-E0FX55NQzzDl20230810

10-Aug-2023 07:07:30

172

2609.0000

XLON

05002050000004645-E0FX55NR02FO20230810

10-Aug-2023 07:09:47

336

2609.0000

XLON

07002070000005262-E0FX55NR06qy20230810

10-Aug-2023 07:12:36

89

2613.0000

XLON

07002070000006013-E0FX55NR0DCI20230810

10-Aug-2023 07:12:36

226

2613.0000

XLON

07002070000006013-E0FX55NR0DCN20230810

10-Aug-2023 07:13:23

492

2611.0000

XLON

07002070000006120-E0FX55NR0F1v20230810

10-Aug-2023 07:13:55

410

2610.0000

XLON

07002070000005694-E0FX55NR0FjZ20230810

10-Aug-2023 07:14:45

328

2612.0000

XLON

07002070000006572-E0FX55NR0H8w20230810

10-Aug-2023 07:15:13

2

2612.0000

XLON

07002070000006572-E0FX55NR0IRJ20230810

10-Aug-2023 07:15:59

220

2610.0000

XLON

07002070000006528-E0FX55NR0K5x20230810

10-Aug-2023 07:16:00

216

2610.0000

XLON

05002050000006873-E0FX55NR0K7H20230810

10-Aug-2023 07:18:12

205

2609.0000

XLON

05002050000007445-E0FX55NR0Nx220230810

10-Aug-2023 07:19:22

232

2610.0000

XLON

07002070000007678-E0FX55NR0PuE20230810

10-Aug-2023 07:20:48

267

2608.0000

XLON

07002070000007382-E0FX55NR0SD620230810

10-Aug-2023 07:21:01

32

2608.0000

XLON

07002070000008000-E0FX55NR0SWj20230810

10-Aug-2023 07:21:01

184

2608.0000

XLON

07002070000008000-E0FX55NR0SWh20230810

10-Aug-2023 07:22:18

196

2605.0000

XLON

05002050000007950-E0FX55NR0Uix20230810

10-Aug-2023 07:22:42

91

2605.0000

XLON

07002070000008287-E0FX55NR0VC820230810

10-Aug-2023 07:22:42

123

2605.0000

XLON

07002070000008287-E0FX55NR0VC620230810

10-Aug-2023 07:23:58

178

2603.0000

XLON

05002050000008243-E0FX55NR0Wup20230810

10-Aug-2023 07:25:21

79

2604.0000

XLON

05002050000008657-E0FX55NR0ZAR20230810

10-Aug-2023 07:25:53

99

2604.0000

XLON

05002050000008657-E0FX55NR0aHa20230810

10-Aug-2023 07:26:02

187

2604.0000

XLON

07002070000008853-E0FX55NR0ak120230810

10-Aug-2023 07:29:29

293

2607.0000

XLON

05002050000009350-E0FX55NR0f9720230810

10-Aug-2023 07:31:14

265

2610.0000

XLON

07002070000009747-E0FX55NR0hbm20230810

10-Aug-2023 07:33:42

268

2610.0000

XLON

05002050000010150-E0FX55NR0l4H20230810

10-Aug-2023 07:36:33

378

2610.0000

XLON

07002070000010576-E0FX55NR0p9620230810

10-Aug-2023 07:37:42

270

2609.0000

XLON

05002050000010293-E0FX55NR0qHu20230810

10-Aug-2023 07:39:22

391

2607.0000

XLON

05002050000010884-E0FX55NR0t0620230810

10-Aug-2023 07:39:59

233

2606.0000

XLON

05002050000011282-E0FX55NR0tql20230810

10-Aug-2023 07:39:59

11

2606.0000

XLON

05002050000011282-E0FX55NR0tqn20230810

10-Aug-2023 07:41:25

338

2606.0000

XLON

07002070000011508-E0FX55NR0vkK20230810

10-Aug-2023 07:44:06

78

2608.0000

XLON

05002050000012057-E0FX55NR0zcB20230810

10-Aug-2023 07:44:06

194

2608.0000

XLON

05002050000012057-E0FX55NR0zc920230810

10-Aug-2023 07:44:52

182

2607.0000

XLON

05002050000011995-E0FX55NR11JT20230810

10-Aug-2023 07:44:52

69

2607.0000

XLON

05002050000011995-E0FX55NR11JR20230810

10-Aug-2023 07:46:41

229

2608.0000

XLON

07002070000012691-E0FX55NR148o20230810

10-Aug-2023 07:47:56

214

2609.0000

XLON

05002050000012845-E0FX55NR16Pi20230810

10-Aug-2023 07:48:56

250

2607.0000

XLON

05002050000012588-E0FX55NR17v920230810

10-Aug-2023 07:50:38

1

2610.0000

XLON

05002050000013306-E0FX55NR19jN20230810

10-Aug-2023 07:51:23

173

2609.0000

XLON

05002050000013264-E0FX55NR1BIG20230810

10-Aug-2023 07:54:38

190

2611.0000

XLON

07002070000013782-E0FX55NR1F2I20230810

10-Aug-2023 07:54:38

337

2611.0000

XLON

05002050000013726-E0FX55NR1F2G20230810

10-Aug-2023 07:56:44

239

2612.0000

XLON

07002070000014337-E0FX55NR1IDW20230810

10-Aug-2023 07:57:54

359

2611.0000

XLON

05002050000014270-E0FX55NR1JFj20230810

10-Aug-2023 08:02:12

275

2613.0000

XLON

05002050000015211-E0FX55NR1OqT20230810

10-Aug-2023 08:03:12

271

2613.0000

XLON

07002070000015438-E0FX55NR1Plu20230810

10-Aug-2023 08:03:16

413

2612.0000

XLON

07002070000015162-E0FX55NR1Pv420230810

10-Aug-2023 08:04:31

279

2611.0000

XLON

07002070000015789-E0FX55NR1RF120230810

10-Aug-2023 08:07:25

157

2612.0000

XLON

07002070000016366-E0FX55NR1Vxw20230810

10-Aug-2023 08:07:25

53

2612.0000

XLON

07002070000016366-E0FX55NR1Vxz20230810

10-Aug-2023 08:07:45

143

2613.0000

XLON

05002050000016380-E0FX55NR1WkD20230810

10-Aug-2023 08:07:59

65

2613.0000

XLON

05002050000016380-E0FX55NR1WsT20230810

10-Aug-2023 08:11:46

368

2612.0000

XLON

07002070000017049-E0FX55NR1aYg20230810

10-Aug-2023 08:13:06

199

2611.0000

XLON

07002070000016271-E0FX55NR1bm220230810

10-Aug-2023 08:15:23

294

2610.0000

XLON

07002070000017808-E0FX55NR1ebD20230810

10-Aug-2023 08:15:43

307

2609.0000

XLON

05002050000017298-E0FX55NR1eul20230810

10-Aug-2023 08:17:02

240

2609.0000

XLON

07002070000018119-E0FX55NR1gYG20230810

10-Aug-2023 08:18:45

190

2609.0000

XLON

05002050000018403-E0FX55NR1hpk20230810

10-Aug-2023 08:19:18

176

2608.0000

XLON

07002070000018257-E0FX55NR1iRD20230810

10-Aug-2023 08:20:02

192

2609.0000

XLON

05002050000018743-E0FX55NR1jlc20230810

10-Aug-2023 08:22:25

192

2610.0000

XLON

05002050000019062-E0FX55NR1mKK20230810

10-Aug-2023 08:24:25

160

2609.0000

XLON

07002070000019232-E0FX55NR1ov720230810

10-Aug-2023 08:26:32

251

2609.0000

XLON

05002050000019847-E0FX55NR1rXO20230810

10-Aug-2023 08:26:37

171

2608.0000

XLON

07002070000018705-E0FX55NR1rYk20230810

10-Aug-2023 08:27:42

149

2608.0000

XLON

05002050000020017-E0FX55NR1svO20230810

10-Aug-2023 08:30:30

160

2607.0000

XLON

07002070000020197-E0FX55NR1vZb20230810

10-Aug-2023 08:35:47

205

2609.0000

XLON

07002070000020761-E0FX55NR202u20230810

10-Aug-2023 08:35:47

1

2609.0000

XLON

07002070000020761-E0FX55NR202w20230810

10-Aug-2023 08:37:11

315

2609.0000

XLON

07002070000021184-E0FX55NR218Q20230810

10-Aug-2023 08:40:33

238

2609.0000

XLON

05002050000021394-E0FX55NR24A520230810

10-Aug-2023 08:42:44

355

2610.0000

XLON

07002070000022105-E0FX55NR269n20230810

10-Aug-2023 08:45:23

306

2610.0000

XLON

05002050000022616-E0FX55NR283N20230810

10-Aug-2023 08:46:13

247

2610.0000

XLON

05002050000022744-E0FX55NR28dc20230810

10-Aug-2023 08:52:02

277

2611.0000

XLON

05002050000023529-E0FX55NR2DIQ20230810

10-Aug-2023 08:52:59

296

2611.0000

XLON

07002070000023493-E0FX55NR2EO420230810

10-Aug-2023 08:52:59

189

2610.0000

XLON

07002070000022953-E0FX55NR2ERF20230810

10-Aug-2023 08:56:08

197

2610.0000

XLON

05002050000023925-E0FX55NR2H4q20230810

10-Aug-2023 08:59:24

223

2610.0000

XLON

05002050000024679-E0FX55NR2K5820230810

10-Aug-2023 09:00:59

164

2609.0000

XLON

05002050000023888-E0FX55NR2MPP20230810

10-Aug-2023 09:03:07

208

2610.0000

XLON

07002070000025049-E0FX55NR2Ouw20230810

10-Aug-2023 09:04:43

215

2609.0000

XLON

05002050000025136-E0FX55NR2QQQ20230810

10-Aug-2023 09:11:02

130

2610.0000

XLON

07002070000026080-E0FX55NR2W0E20230810

10-Aug-2023 09:11:02

242

2610.0000

XLON

07002070000026080-E0FX55NR2W0C20230810

10-Aug-2023 09:11:05

200

2609.0000

XLON

05002050000025708-E0FX55NR2W8K20230810

10-Aug-2023 09:18:21

430

2610.0000

XLON

05002050000026949-E0FX55NR2bgZ20230810

10-Aug-2023 09:18:45

307

2609.0000

XLON

07002070000026771-E0FX55NR2cGY20230810

10-Aug-2023 09:22:42

36

2609.0000

XLON

07002070000027697-E0FX55NR2fmB20230810

10-Aug-2023 09:22:42

383

2609.0000

XLON

07002070000027697-E0FX55NR2fm920230810

10-Aug-2023 09:24:31

347

2608.0000

XLON

07002070000027277-E0FX55NR2hBD20230810

10-Aug-2023 09:30:32

331

2606.0000

XLON

05002050000028858-E0FX55NR2lYq20230810

10-Aug-2023 09:32:10

306

2606.0000

XLON

07002070000028800-E0FX55NR2n4R20230810

10-Aug-2023 09:32:10

57

2606.0000

XLON

07002070000028800-E0FX55NR2n4F20230810

10-Aug-2023 09:32:45

42

2607.0000

XLON

05002050000029200-E0FX55NR2nUK20230810

10-Aug-2023 09:32:45

181

2607.0000

XLON

05002050000029200-E0FX55NR2nUM20230810

10-Aug-2023 09:33:07

42

2606.0000

XLON

05002050000029193-E0FX55NR2nlX20230810

10-Aug-2023 09:33:07

222

2606.0000

XLON

05002050000029193-E0FX55NR2nlZ20230810

10-Aug-2023 09:36:07

160

2605.0000

XLON

05002050000029464-E0FX55NR2qdU20230810

10-Aug-2023 09:38:10

234

2604.0000

XLON

07002070000029851-E0FX55NR2sHE20230810

10-Aug-2023 09:38:23

5

2603.0000

XLON

07002070000029332-E0FX55NR2sR220230810

10-Aug-2023 09:38:36

219

2603.0000

XLON

07002070000029332-E0FX55NR2siG20230810

10-Aug-2023 09:41:39

192

2603.0000

XLON

07002070000030020-E0FX55NR2v3g20230810

10-Aug-2023 09:42:53

175

2604.0000

XLON

05002050000030489-E0FX55NR2vuB20230810

10-Aug-2023 09:44:23

117

2604.0000

XLON

07002070000030461-E0FX55NR2wz120230810

10-Aug-2023 09:44:23

122

2604.0000

XLON

07002070000030461-E0FX55NR2wyz20230810

10-Aug-2023 09:47:40

220

2604.0000

XLON

07002070000030650-E0FX55NR2yhD20230810

10-Aug-2023 09:54:44

260

2604.0000

XLON

07002070000030975-E0FX55NR33B920230810

10-Aug-2023 09:54:55

163

2604.0000

XLON

05002050000031722-E0FX55NR33Iv20230810

10-Aug-2023 09:57:35

275

2604.0000

XLON

07002070000031815-E0FX55NR35aJ20230810

10-Aug-2023 09:57:35

179

2604.0000

XLON

07002070000031815-E0FX55NR35aL20230810

10-Aug-2023 09:57:42

243

2604.0000

XLON

05002050000031999-E0FX55NR35r120230810

10-Aug-2023 09:57:42

56

2604.0000

XLON

05002050000031999-E0FX55NR35qz20230810

10-Aug-2023 09:58:16

261

2603.0000

XLON

07002070000030325-E0FX55NR36Qh20230810

10-Aug-2023 09:59:23

202

2604.0000

XLON

07002070000032044-E0FX55NR37QA20230810

10-Aug-2023 09:59:23

111

2604.0000

XLON

07002070000032044-E0FX55NR37QC20230810

10-Aug-2023 10:04:12

111

2605.0000

XLON

05002050000032913-E0FX55NR3Bk020230810

10-Aug-2023 10:04:12

235

2605.0000

XLON

05002050000032913-E0FX55NR3Bjy20230810

10-Aug-2023 10:04:23

39

2605.0000

XLON

07002070000032811-E0FX55NR3Bos20230810

10-Aug-2023 10:04:23

180

2605.0000

XLON

07002070000032811-E0FX55NR3Bou20230810

10-Aug-2023 10:04:23

68

2605.0000

XLON

07002070000032811-E0FX55NR3Bow20230810

10-Aug-2023 10:06:36

221

2605.0000

XLON

07002070000033036-E0FX55NR3Dcr20230810

10-Aug-2023 10:09:55

260

2604.0000

XLON

05002050000033669-E0FX55NR3Ghw20230810

10-Aug-2023 10:09:56

169

2603.0000

XLON

05002050000032366-E0FX55NR3GmN20230810

10-Aug-2023 10:11:49

228

2603.0000

XLON

05002050000033906-E0FX55NR3IME20230810

10-Aug-2023 10:15:41

255

2605.0000

XLON

07002070000034131-E0FX55NR3KrR20230810

10-Aug-2023 10:19:03

289

2605.0000

XLON

07002070000034635-E0FX55NR3N6V20230810

10-Aug-2023 10:21:41

303

2606.0000

XLON

05002050000035470-E0FX55NR3Oql20230810

10-Aug-2023 10:23:45

351

2605.0000

XLON

07002070000035904-E0FX55NR3Q2220230810

10-Aug-2023 10:26:03

41

2606.0000

XLON

05002050000036618-E0FX55NR3RKU20230810

10-Aug-2023 10:26:03

219

2606.0000

XLON

05002050000036618-E0FX55NR3RKW20230810

10-Aug-2023 10:28:00

306

2606.0000

XLON

07002070000036681-E0FX55NR3SVn20230810

10-Aug-2023 10:28:24

315

2605.0000

XLON

07002070000036476-E0FX55NR3Sm520230810

10-Aug-2023 10:30:44

192

2604.0000

XLON

05002050000036958-E0FX55NR3Ud720230810

10-Aug-2023 10:31:47

160

2603.0000

XLON

07002070000036828-E0FX55NR3VTB20230810

10-Aug-2023 10:42:37

149

2605.0000

XLON

05002050000038571-E0FX55NR3buX20230810

10-Aug-2023 10:42:42

180

2605.0000

XLON

07002070000038432-E0FX55NR3bzP20230810

10-Aug-2023 10:43:41

349

2604.0000

XLON

07002070000038033-E0FX55NR3cmW20230810

10-Aug-2023 10:44:44

299

2603.0000

XLON

05002050000038156-E0FX55NR3dMz20230810

10-Aug-2023 10:48:07

221

2603.0000

XLON

07002070000039041-E0FX55NR3fgl20230810

10-Aug-2023 10:54:23

150

2603.0000

XLON

05002050000039873-E0FX55NR3izn20230810

10-Aug-2023 10:54:23

19

2603.0000

XLON

05002050000039873-E0FX55NR3izr20230810

10-Aug-2023 10:54:23

134

2603.0000

XLON

05002050000039873-E0FX55NR3izp20230810

10-Aug-2023 10:58:30

33

2602.0000

XLON

05002050000039144-E0FX55NR3l7A20230810

10-Aug-2023 10:58:30

178

2602.0000

XLON

05002050000039144-E0FX55NR3l7320230810

10-Aug-2023 11:03:38

130

2603.0000

XLON

07002070000040860-E0FX55NR3pKr20230810

10-Aug-2023 11:03:38

233

2603.0000

XLON

07002070000040860-E0FX55NR3pKp20230810

10-Aug-2023 11:05:17

114

2603.0000

XLON

07002070000041044-E0FX55NR3qnT20230810

10-Aug-2023 11:05:17

310

2603.0000

XLON

07002070000041044-E0FX55NR3qnR20230810

10-Aug-2023 11:06:02

160

2603.0000

XLON

05002050000041249-E0FX55NR3rE220230810

10-Aug-2023 11:11:40

193

2605.0000

XLON

05002050000041568-E0FX55NR3uqV20230810

10-Aug-2023 11:16:12

386

2606.0000

XLON

07002070000042504-E0FX55NR3xU720230810

10-Aug-2023 11:22:16

275

2607.0000

XLON

07002070000043240-E0FX55NR40SU20230810

10-Aug-2023 11:22:16

222

2607.0000

XLON

07002070000043240-E0FX55NR40SS20230810

10-Aug-2023 11:22:19

246

2606.0000

XLON

07002070000042868-E0FX55NR40bl20230810

10-Aug-2023 11:22:19

100

2606.0000

XLON

07002070000042868-E0FX55NR40bn20230810

10-Aug-2023 11:26:06

285

2606.0000

XLON

05002050000043567-E0FX55NR42W920230810

10-Aug-2023 11:26:39

285

2605.0000

XLON

07002070000043285-E0FX55NR42ik20230810

10-Aug-2023 11:29:01

236

2605.0000

XLON

05002050000043901-E0FX55NR44Ay20230810

10-Aug-2023 11:31:26

16

2604.0000

XLON

07002070000043720-E0FX55NR46HU20230810

10-Aug-2023 11:31:26

202

2604.0000

XLON

07002070000043720-E0FX55NR46HS20230810

10-Aug-2023 11:33:46

123

2604.0000

XLON

07002070000044408-E0FX55NR47hC20230810

10-Aug-2023 11:33:46

73

2604.0000

XLON

07002070000044408-E0FX55NR47hE20230810

10-Aug-2023 11:40:11

161

2603.0000

XLON

05002050000044007-E0FX55NR4AeK20230810

10-Aug-2023 11:41:14

390

2603.0000

XLON

05002050000045390-E0FX55NR4Ber20230810

10-Aug-2023 11:41:14

169

2603.0000

XLON

07002070000045221-E0FX55NR4Bet20230810

10-Aug-2023 11:44:07

260

2601.0000

XLON

07002070000045366-E0FX55NR4DPO20230810

10-Aug-2023 11:44:39

67

2601.0000

XLON

05002050000045767-E0FX55NR4DqC20230810

10-Aug-2023 11:44:40

237

2601.0000

XLON

05002050000045767-E0FX55NR4Drl20230810

10-Aug-2023 11:45:15

225

2600.0000

XLON

05002050000045545-E0FX55NR4EHP20230810

10-Aug-2023 11:47:04

177

2600.0000

XLON

05002050000046089-E0FX55NR4FYE20230810

10-Aug-2023 11:52:56

192

2600.0000

XLON

07002070000046658-E0FX55NR4K3720230810

10-Aug-2023 11:54:45

224

2601.0000

XLON

07002070000046844-E0FX55NR4LLJ20230810

10-Aug-2023 11:56:26

52

2601.0000

XLON

05002050000047207-E0FX55NR4MQ020230810

10-Aug-2023 11:56:26

124

2601.0000

XLON

05002050000047207-E0FX55NR4MPs20230810

10-Aug-2023 12:01:02

83

2603.0000

XLON

07002070000047565-E0FX55NR4PeV20230810

10-Aug-2023 12:02:40

180

2602.0000

XLON

05002050000047740-E0FX55NR4QuT20230810

10-Aug-2023 12:07:17

263

2603.0000

XLON

07002070000048164-E0FX55NR4UJ120230810

10-Aug-2023 12:09:08

150

2603.0000

XLON

07002070000048525-E0FX55NR4VgO20230810

10-Aug-2023 12:09:08

96

2603.0000

XLON

07002070000048525-E0FX55NR4VgQ20230810

10-Aug-2023 12:11:42

280

2603.0000

XLON

05002050000049073-E0FX55NR4X0B20230810

10-Aug-2023 12:19:17

283

2604.0000

XLON

07002070000049072-E0FX55NR4cRI20230810

10-Aug-2023 12:19:21

240

2603.0000

XLON

07002070000048918-E0FX55NR4ce920230810

10-Aug-2023 12:25:58

239

2606.0000

XLON

05002050000050849-E0FX55NR4iWi20230810

10-Aug-2023 12:25:58

208

2606.0000

XLON

05002050000050849-E0FX55NR4iVy20230810

10-Aug-2023 12:28:38

563

2605.0000

XLON

07002070000050443-E0FX55NR4kXX20230810

10-Aug-2023 12:29:32

128

2605.0000

XLON

07002070000051424-E0FX55NR4lsO20230810

10-Aug-2023 12:29:32

390

2605.0000

XLON

07002070000051424-E0FX55NR4lsM20230810

10-Aug-2023 12:29:59

281

2604.0000

XLON

05002050000051116-E0FX55NR4mKO20230810

10-Aug-2023 12:31:07

260

2608.0000

XLON

05002050000052838-E0FX55NR4psc20230810

10-Aug-2023 12:31:19

390

2607.0000

XLON

07002070000052591-E0FX55NR4qQ720230810

10-Aug-2023 12:34:21

234

2604.0000

XLON

07002070000053125-E0FX55NR4ymG20230810

10-Aug-2023 12:34:54

275

2604.0000

XLON

05002050000053778-E0FX55NR50Uj20230810

10-Aug-2023 12:34:59

270

2603.0000

XLON

05002050000053382-E0FX55NR50up20230810

10-Aug-2023 12:36:12

192

2604.0000

XLON

07002070000053897-E0FX55NR54A820230810

10-Aug-2023 12:37:35

224

2603.0000

XLON

05002050000054139-E0FX55NR56h820230810

10-Aug-2023 12:39:13

192

2604.0000

XLON

05002050000054502-E0FX55NR59P020230810

10-Aug-2023 12:39:29

176

2603.0000

XLON

07002070000054190-E0FX55NR59v820230810

10-Aug-2023 12:40:11

187

2602.0000

XLON

07002070000054396-E0FX55NR5BfQ20230810

10-Aug-2023 12:42:23

208

2600.0000

XLON

05002050000055606-E0FX55NR5Hec20230810

10-Aug-2023 12:43:26

160

2598.0000

XLON

07002070000055582-E0FX55NR5K6f20230810

10-Aug-2023 12:45:11

240

2599.0000

XLON

07002070000056089-E0FX55NR5NmP20230810

10-Aug-2023 12:50:52

161

2604.0000

XLON

07002070000057278-E0FX55NR5XXQ20230810

10-Aug-2023 12:51:23

191

2604.0000

XLON

07002070000057819-E0FX55NR5YMS20230810

10-Aug-2023 12:53:09

197

2605.0000

XLON

07002070000058182-E0FX55NR5b3x20230810

10-Aug-2023 12:55:15

184

2605.0000

XLON

05002050000058823-E0FX55NR5dxf20230810

10-Aug-2023 12:57:07

229

2605.0000

XLON

05002050000059330-E0FX55NR5g9R20230810

10-Aug-2023 12:57:09

202

2604.0000

XLON

07002070000058509-E0FX55NR5gI720230810

10-Aug-2023 12:57:46

272

2604.0000

XLON

05002050000059469-E0FX55NR5hAu20230810

10-Aug-2023 13:02:58

189

2606.0000

XLON

05002050000060438-E0FX55NR5o4b20230810

10-Aug-2023 13:08:34

97

2610.0000

XLON

05002050000062041-E0FX55NR5vg520230810

10-Aug-2023 13:08:41

27

2610.0000

XLON

05002050000062063-E0FX55NR5vrj20230810

10-Aug-2023 13:08:41

246

2610.0000

XLON

05002050000062063-E0FX55NR5vrh20230810

10-Aug-2023 13:08:46

449

2609.0000

XLON

05002050000061870-E0FX55NR5w5y20230810

10-Aug-2023 13:10:44

278

2612.0000

XLON

07002070000062192-E0FX55NR5zl620230810

10-Aug-2023 13:17:02

335

2612.0000

XLON

07002070000062741-E0FX55NR67RK20230810

10-Aug-2023 13:17:02

318

2611.0000

XLON

05002050000062753-E0FX55NR67SK20230810

10-Aug-2023 13:17:07

238

2610.0000

XLON

05002050000062393-E0FX55NR67ZJ20230810

10-Aug-2023 13:19:05

341

2610.0000

XLON

07002070000063715-E0FX55NR69ut20230810

10-Aug-2023 13:22:05

356

2611.0000

XLON

05002050000064632-E0FX55NR6DXE20230810

10-Aug-2023 13:23:47

383

2611.0000

XLON

05002050000065030-E0FX55NR6FCd20230810

10-Aug-2023 13:24:03

65

2610.0000

XLON

05002050000064220-E0FX55NR6FtB20230810

10-Aug-2023 13:24:03

65

2610.0000

XLON

05002050000064220-E0FX55NR6Ft720230810

10-Aug-2023 13:24:03

235

2610.0000

XLON

05002050000064220-E0FX55NR6Ft320230810

10-Aug-2023 13:28:00

343

2613.0000

XLON

05002050000065963-E0FX55NR6KaM20230810

10-Aug-2023 13:29:48

30

2614.0000

XLON

05002050000066703-E0FX55NR6NMG20230810

10-Aug-2023 13:29:48

30

2614.0000

XLON

05002050000066703-E0FX55NR6NME20230810

10-Aug-2023 13:29:48

30

2614.0000

XLON

05002050000066703-E0FX55NR6NMC20230810

10-Aug-2023 13:29:48

139

2614.0000

XLON

05002050000066703-E0FX55NR6NMA20230810

10-Aug-2023 13:30:07

439

2613.0000

XLON

05002050000066607-E0FX55NR6OWj20230810

10-Aug-2023 13:32:39

380

2614.0000

XLON

05002050000067413-E0FX55NR6UwZ20230810

10-Aug-2023 13:33:33

458

2614.0000

XLON

05002050000068177-E0FX55NR6X9r20230810

10-Aug-2023 13:34:35

381

2615.0000

XLON

05002050000068511-E0FX55NR6ZUa20230810

10-Aug-2023 13:37:54

39

2614.0000

XLON

05002050000069000-E0FX55NR6f2F20230810

10-Aug-2023 13:38:00

396

2614.0000

XLON

05002050000069000-E0FX55NR6fF020230810

10-Aug-2023 13:39:10

28

2614.0000

XLON

05002050000069000-E0FX55NR6hCN20230810

10-Aug-2023 13:39:23

174

2614.0000

XLON

05002050000070029-E0FX55NR6hXQ20230810

10-Aug-2023 13:39:27

422

2613.0000

XLON

07002070000067735-E0FX55NR6hgx20230810

10-Aug-2023 13:41:04

21

2616.0000

XLON

07002070000070268-E0FX55NR6k2B20230810

10-Aug-2023 13:41:48

475

2616.0000

XLON

07002070000070268-E0FX55NR6ktS20230810

10-Aug-2023 13:42:55

407

2615.0000

XLON

07002070000070720-E0FX55NR6n8T20230810

10-Aug-2023 13:44:23

220

2615.0000

XLON

05002050000071368-E0FX55NR6piA20230810

10-Aug-2023 13:44:23

17

2615.0000

XLON

05002050000071368-E0FX55NR6piC20230810

10-Aug-2023 13:44:43

344

2614.0000

XLON

05002050000070528-E0FX55NR6qEU20230810

10-Aug-2023 13:44:43

309

2614.0000

XLON

07002070000070269-E0FX55NR6qEW20230810

10-Aug-2023 13:46:55

79

2615.0000

XLON

07002070000071764-E0FX55NR6uL720230810

10-Aug-2023 13:46:55

98

2615.0000

XLON

07002070000071764-E0FX55NR6uL520230810

10-Aug-2023 13:46:55

162

2615.0000

XLON

05002050000071962-E0FX55NR6uL920230810

10-Aug-2023 13:49:22

18

2617.0000

XLON

07002070000072608-E0FX55NR6yhR20230810

10-Aug-2023 13:49:30

14

2617.0000

XLON

05002050000072795-E0FX55NR6z3h20230810

10-Aug-2023 13:50:33

220

2617.0000

XLON

05002050000072795-E0FX55NR70zD20230810

10-Aug-2023 13:50:33

417

2617.0000

XLON

05002050000072795-E0FX55NR70zB20230810

10-Aug-2023 13:52:42

18

2620.0000

XLON

07002070000073450-E0FX55NR74ss20230810

10-Aug-2023 13:52:42

152

2620.0000

XLON

07002070000073450-E0FX55NR74so20230810

10-Aug-2023 13:52:42

252

2620.0000

XLON

07002070000073450-E0FX55NR74sq20230810

10-Aug-2023 13:53:42

168

2620.0000

XLON

05002050000073826-E0FX55NR76MQ20230810

10-Aug-2023 13:54:42

259

2621.0000

XLON

05002050000074094-E0FX55NR780w20230810

10-Aug-2023 13:54:42

309

2621.0000

XLON

05002050000074094-E0FX55NR780u20230810

10-Aug-2023 13:55:57

671

2620.0000

XLON

07002070000073922-E0FX55NR79xL20230810

10-Aug-2023 13:56:09

440

2620.0000

XLON

05002050000074658-E0FX55NR7AH620230810

10-Aug-2023 13:59:08

415

2620.0000

XLON

05002050000075561-E0FX55NR7EH620230810

10-Aug-2023 14:00:05

12

2621.0000

XLON

07002070000075731-E0FX55NR7FoO20230810

10-Aug-2023 14:00:51

250

2621.0000

XLON

05002050000076033-E0FX55NR7HJ620230810

10-Aug-2023 14:00:51

129

2621.0000

XLON

05002050000076033-E0FX55NR7HJ820230810

10-Aug-2023 14:01:06

448

2621.0000

XLON

07002070000076122-E0FX55NR7Hge20230810

10-Aug-2023 14:03:01

361

2623.0000

XLON

05002050000076890-E0FX55NR7KRP20230810

10-Aug-2023 14:03:01

508

2623.0000

XLON

07002070000076650-E0FX55NR7KRN20230810

10-Aug-2023 14:04:42

327

2623.0000

XLON

07002070000077157-E0FX55NR7MeB20230810

10-Aug-2023 14:05:35

327

2622.0000

XLON

07002070000077064-E0FX55NR7Nro20230810

10-Aug-2023 14:05:37

20

2621.0000

XLON

05002050000076889-E0FX55NR7NvK20230810

10-Aug-2023 14:06:20

364

2622.0000

XLON

05002050000077969-E0FX55NR7P7B20230810

10-Aug-2023 14:07:20

420

2621.0000

XLON

07002070000077546-E0FX55NR7QNY20230810

10-Aug-2023 14:08:28

230

2622.0000

XLON

05002050000078510-E0FX55NR7RS920230810

10-Aug-2023 14:08:34

209

2621.0000

XLON

05002050000078349-E0FX55NR7RXV20230810

10-Aug-2023 14:09:44

122

2623.0000

XLON

05002050000078889-E0FX55NR7TWr20230810

10-Aug-2023 14:09:44

125

2623.0000

XLON

05002050000078889-E0FX55NR7TWt20230810

10-Aug-2023 14:10:09

213

2622.0000

XLON

05002050000078791-E0FX55NR7U1p20230810

10-Aug-2023 14:10:09

14

2622.0000

XLON

05002050000078791-E0FX55NR7U1l20230810

10-Aug-2023 14:11:02

40

2623.0000

XLON

07002070000078905-E0FX55NR7VHT20230810

10-Aug-2023 14:11:02

1

2623.0000

XLON

07002070000078905-E0FX55NR7VHR20230810

10-Aug-2023 14:11:52

167

2623.0000

XLON

07002070000079100-E0FX55NR7WEB20230810

10-Aug-2023 14:12:42

23

2623.0000

XLON

07002070000079299-E0FX55NR7XQW20230810

10-Aug-2023 14:12:56

23

2624.0000

XLON

07002070000079355-E0FX55NR7XnW20230810

10-Aug-2023 14:13:12

187

2624.0000

XLON

07002070000079355-E0FX55NR7Y1x20230810

10-Aug-2023 14:13:12

62

2624.0000

XLON

07002070000079355-E0FX55NR7Y1r20230810

10-Aug-2023 14:14:07

105

2623.0000

XLON

07002070000079312-E0FX55NR7Z3B20230810

10-Aug-2023 14:14:07

146

2623.0000

XLON

07002070000079312-E0FX55NR7Z3G20230810

10-Aug-2023 14:15:13

264

2622.0000

XLON

05002050000080161-E0FX55NR7ahP20230810

10-Aug-2023 14:17:14

264

2621.0000

XLON

05002050000079993-E0FX55NR7d3W20230810

10-Aug-2023 14:18:20

190

2620.0000

XLON

07002070000080056-E0FX55NR7eGg20230810

10-Aug-2023 14:18:43

250

2619.0000

XLON

05002050000080361-E0FX55NR7ewP20230810

10-Aug-2023 14:19:36

313

2620.0000

XLON

07002070000080865-E0FX55NR7ftc20230810

10-Aug-2023 14:22:01

381

2619.0000

XLON

07002070000081333-E0FX55NR7jY320230810

10-Aug-2023 14:22:42

214

2619.0000

XLON

05002050000082068-E0FX55NR7ki920230810

10-Aug-2023 14:22:42

40

2619.0000

XLON

05002050000082068-E0FX55NR7ki720230810

10-Aug-2023 14:22:52

378

2618.0000

XLON

05002050000080743-E0FX55NR7l2r20230810

10-Aug-2023 14:25:13

204

2620.0000

XLON

05002050000082626-E0FX55NR7oOb20230810

10-Aug-2023 14:26:40

129

2620.0000

XLON

05002050000082841-E0FX55NR7pjR20230810

10-Aug-2023 14:26:40

109

2620.0000

XLON

05002050000082841-E0FX55NR7pjU20230810

10-Aug-2023 14:27:45

173

2620.0000

XLON

05002050000083147-E0FX55NR7r0T20230810

10-Aug-2023 14:27:45

59

2620.0000

XLON

05002050000083147-E0FX55NR7r0Z20230810

10-Aug-2023 14:27:45

19

2620.0000

XLON

05002050000083147-E0FX55NR7r0X20230810

10-Aug-2023 14:27:45

121

2620.0000

XLON

05002050000083147-E0FX55NR7r0V20230810

10-Aug-2023 14:30:41

25

2621.0000

XLON

05002050000083716-E0FX55NR7uFU20230810

10-Aug-2023 14:31:23

150

2622.0000

XLON

05002050000083999-E0FX55NR7vgW20230810

10-Aug-2023 14:31:24

187

2622.0000

XLON

05002050000083999-E0FX55NR7vk520230810

10-Aug-2023 14:35:06

395

2622.0000

XLON

05002050000084367-E0FX55NR7zxn20230810

10-Aug-2023 14:35:06

87

2622.0000

XLON

05002050000084367-E0FX55NR7zxp20230810

10-Aug-2023 14:36:02

2

2623.0000

XLON

05002050000085248-E0FX55NR81Iw20230810

10-Aug-2023 14:36:28

394

2622.0000

XLON

07002070000085118-E0FX55NR824k20230810

10-Aug-2023 14:36:51

267

2621.0000

XLON

05002050000083809-E0FX55NR82Ye20230810

10-Aug-2023 14:37:45

11

2620.0000

XLON

05002050000083385-E0FX55NR83tt20230810

10-Aug-2023 14:37:45

10

2620.0000

XLON

05002050000083385-E0FX55NR83so20230810

10-Aug-2023 14:37:47

327

2620.0000

XLON

05002050000083385-E0FX55NR847c20230810

10-Aug-2023 14:39:22

200

2621.0000

XLON

05002050000086346-E0FX55NR875I20230810

10-Aug-2023 14:39:22

200

2621.0000

XLON

05002050000086346-E0FX55NR875M20230810

10-Aug-2023 14:39:23

21

2621.0000

XLON

05002050000086346-E0FX55NR876L20230810

10-Aug-2023 14:39:25

70

2621.0000

XLON

07002070000086180-E0FX55NR876o20230810

10-Aug-2023 14:39:25

177

2621.0000

XLON

07002070000086180-E0FX55NR876m20230810

10-Aug-2023 14:39:25

51

2621.0000

XLON

05002050000086346-E0FX55NR876e20230810

10-Aug-2023 14:41:04

14

2620.0000

XLON

07002070000086172-E0FX55NR89dD20230810

10-Aug-2023 14:41:42

10

2620.0000

XLON

07002070000086172-E0FX55NR8AUN20230810

10-Aug-2023 14:41:44

166

2620.0000

XLON

07002070000086172-E0FX55NR8Abi20230810

10-Aug-2023 14:44:00

121

2620.0000

XLON

05002050000087322-E0FX55NR8Dny20230810

10-Aug-2023 14:44:00

217

2620.0000

XLON

05002050000087322-E0FX55NR8Do020230810

10-Aug-2023 14:45:01

191

2619.0000

XLON

05002050000085794-E0FX55NR8FbJ20230810

10-Aug-2023 14:45:11

172

2620.0000

XLON

05002050000088155-E0FX55NR8Fs620230810

10-Aug-2023 14:45:24

10

2619.0000

XLON

05002050000088099-E0FX55NR8GlI20230810

10-Aug-2023 14:45:38

162

2619.0000

XLON

05002050000088099-E0FX55NR8HB020230810

10-Aug-2023 14:46:06

123

2620.0000

XLON

07002070000088404-E0FX55NR8I2Y20230810

10-Aug-2023 14:46:06

86

2620.0000

XLON

07002070000088404-E0FX55NR8I2W20230810

10-Aug-2023 14:47:57

347

2622.0000

XLON

07002070000088929-E0FX55NR8Ki520230810

10-Aug-2023 14:49:25

322

2623.0000

XLON

05002050000089571-E0FX55NR8MUh20230810

10-Aug-2023 14:51:05

370

2623.0000

XLON

05002050000090082-E0FX55NR8OuL20230810

10-Aug-2023 14:52:43

26

2623.0000

XLON

07002070000090398-E0FX55NR8Qwf20230810

10-Aug-2023 14:54:06

15

2624.0000

XLON

07002070000090717-E0FX55NR8SYi20230810

10-Aug-2023 14:54:06

122

2624.0000

XLON

07002070000090717-E0FX55NR8SYg20230810

10-Aug-2023 14:54:06

231

2624.0000

XLON

07002070000090717-E0FX55NR8SYe20230810

10-Aug-2023 14:54:06

43

2624.0000

XLON

07002070000090717-E0FX55NR8SYk20230810

10-Aug-2023 14:55:24

12

2624.0000

XLON

07002070000090887-E0FX55NR8U4520230810

10-Aug-2023 14:56:20

131

2624.0000

XLON

07002070000090887-E0FX55NR8VDs20230810

10-Aug-2023 14:56:20

193

2624.0000

XLON

07002070000090887-E0FX55NR8VDq20230810

10-Aug-2023 14:58:43

166

2624.0000

XLON

07002070000091666-E0FX55NR8YBP20230810

10-Aug-2023 14:58:43

21

2624.0000

XLON

07002070000091666-E0FX55NR8YBR20230810

10-Aug-2023 14:58:43

215

2624.0000

XLON

07002070000091666-E0FX55NR8YBT20230810

10-Aug-2023 14:58:43

122

2624.0000

XLON

07002070000091666-E0FX55NR8YBN20230810

10-Aug-2023 14:59:37

107

2624.0000

XLON

07002070000091855-E0FX55NR8ZIh20230810

10-Aug-2023 14:59:37

1

2624.0000

XLON

07002070000091855-E0FX55NR8ZIf20230810

10-Aug-2023 14:59:37

363

2624.0000

XLON

07002070000091855-E0FX55NR8ZIj20230810

10-Aug-2023 14:59:37

31

2624.0000

XLON

07002070000091855-E0FX55NR8ZIb20230810

10-Aug-2023 14:59:37

2

2624.0000

XLON

07002070000091855-E0FX55NR8ZId20230810

10-Aug-2023 14:59:45

442

2623.0000

XLON

05002050000090773-E0FX55NR8Zbq20230810

10-Aug-2023 15:02:11

76

2622.0000

XLON

07002070000092745-E0FX55NR8dfj20230810

10-Aug-2023 15:02:11

309

2622.0000

XLON

07002070000092745-E0FX55NR8dff20230810

10-Aug-2023 15:02:40

231

2621.0000

XLON

07002070000092476-E0FX55NR8eAZ20230810

10-Aug-2023 15:02:40

186

2621.0000

XLON

07002070000092476-E0FX55NR8eAX20230810

10-Aug-2023 15:03:18

53

2622.0000

XLON

07002070000093128-E0FX55NR8fEy20230810

10-Aug-2023 15:03:23

224

2622.0000

XLON

07002070000093128-E0FX55NR8fNy20230810

10-Aug-2023 15:07:10

123

2625.0000

XLON

05002050000094411-E0FX55NR8kUM20230810

10-Aug-2023 15:07:11

263

2625.0000

XLON

05002050000094411-E0FX55NR8kVA20230810

10-Aug-2023 15:08:00

448

2625.0000

XLON

07002070000094407-E0FX55NR8lPj20230810

10-Aug-2023 15:10:22

617

2625.0000

XLON

05002050000095220-E0FX55NR8odJ20230810

10-Aug-2023 15:10:22

10

2625.0000

XLON

05002050000095220-E0FX55NR8odL20230810

10-Aug-2023 15:11:57

36

2626.0000

XLON

05002050000095625-E0FX55NR8qST20230810

10-Aug-2023 15:12:25

50

2627.0000

XLON

07002070000095639-E0FX55NR8r4q20230810

10-Aug-2023 15:13:46

370

2627.0000

XLON

05002050000095763-E0FX55NR8sI620230810

10-Aug-2023 15:14:29

394

2626.0000

XLON

05002050000095634-E0FX55NR8tBc20230810

10-Aug-2023 15:14:29

165

2626.0000

XLON

07002070000096092-E0FX55NR8tBe20230810

10-Aug-2023 15:15:01

191

2625.0000

XLON

05002050000095391-E0FX55NR8u0z20230810

10-Aug-2023 15:15:01

162

2625.0000

XLON

07002070000095906-E0FX55NR8u1120230810

10-Aug-2023 15:15:01

242

2625.0000

XLON

05002050000095391-E0FX55NR8u0x20230810

10-Aug-2023 15:17:43

467

2625.0000

XLON

05002050000096959-E0FX55NR8yCw20230810

10-Aug-2023 15:19:36

2

2625.0000

XLON

07002070000097885-E0FX55NR90Ty20230810

10-Aug-2023 15:20:09

545

2624.0000

XLON

05002050000096907-E0FX55NR91I720230810

10-Aug-2023 15:21:25

36

2625.0000

XLON

05002050000098524-E0FX55NR93Kv20230810

10-Aug-2023 15:21:50

678

2625.0000

XLON

05002050000098595-E0FX55NR93pR20230810

10-Aug-2023 15:22:43

474

2625.0000

XLON

07002070000098806-E0FX55NR94hI20230810

10-Aug-2023 15:22:43

68

2625.0000

XLON

07002070000098806-E0FX55NR94hG20230810

10-Aug-2023 15:23:49

572

2624.0000

XLON

07002070000098331-E0FX55NR95oH20230810

10-Aug-2023 15:26:28

150

2626.0000

XLON

05002050000099771-E0FX55NR99Te20230810

10-Aug-2023 15:26:28

391

2626.0000

XLON

05002050000099771-E0FX55NR99Tg20230810

10-Aug-2023 15:27:13

397

2625.0000

XLON

07002070000099437-E0FX55NR9AYt20230810

10-Aug-2023 15:27:56

225

2627.0000

XLON

07002070000099956-E0FX55NR9BG420230810

10-Aug-2023 15:27:57

173

2626.0000

XLON

05002050000100063-E0FX55NR9BGB20230810

10-Aug-2023 15:28:55

344

2626.0000

XLON

07002070000100205-E0FX55NR9CQa20230810

10-Aug-2023 15:28:55

125

2626.0000

XLON

07002070000100205-E0FX55NR9CQc20230810