Source - LSE Regulatory
RNS Number : 1816K
RELX PLC
03 May 2022
 

3 May 2022

ISSUED ON BEHALF OF RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 112,800 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 2359.2879 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 38,683,947 ordinary shares in treasury, and has 1,927,201,586 ordinary shares in issue (excluding treasury shares). Since 4 January 2022 RELX PLC has purchased 8,596,268 shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by JP Morgan Securities plc is set out below.

 

RELX PLC

 

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

 

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

 

Aggregated information

 

Date of purchase:              

3 May 2022

Number of ordinary shares purchased:

112,800

Volume weighted average price paid per share (p):

2359.2879

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

03-May-2022 07:01:00

417

2365.0000

XLON

07002070000003448-E0A6bvOwSG4T20220503

03-May-2022 07:01:26

181

2367.0000

XLON

07002070000003514-E0A6bvOwSIQ820220503

03-May-2022 07:02:41

174

2373.0000

XLON

05002050000004523-E0A6bvOwSPnJ20220503

03-May-2022 07:02:41

176

2373.0000

XLON

05002050000004523-E0A6bvOwSPnH20220503

03-May-2022 07:03:07

300

2371.0000

XLON

07002070000004497-E0A6bvOwSS8Z20220503

03-May-2022 07:04:35

171

2369.0000

XLON

07002070000005374-E0A6bvOwSZHb20220503

03-May-2022 07:04:51

82

2369.0000

XLON

07002070000005374-E0A6bvOwSaCl20220503

03-May-2022 07:04:54

253

2367.0000

XLON

05002050000005426-E0A6bvOwSaMa20220503

03-May-2022 07:06:26

259

2366.0000

XLON

05002050000007329-E0A6bvOwSjb020220503

03-May-2022 07:06:39

279

2364.0000

XLON

07002070000007042-E0A6bvOwSkUZ20220503

03-May-2022 07:08:04

235

2370.0000

XLON

05002050000008881-E0A6bvOwSrMh20220503

03-May-2022 07:10:03

245

2375.0000

XLON

07002070000011122-E0A6bvOwT0W920220503

03-May-2022 07:10:05

145

2374.0000

XLON

05002050000011144-E0A6bvOwT0f320220503

03-May-2022 07:10:05

36

2374.0000

XLON

05002050000011144-E0A6bvOwT0f820220503

03-May-2022 07:10:53

290

2372.0000

XLON

05002050000010582-E0A6bvOwT3Sw20220503

03-May-2022 07:11:18

168

2370.0000

XLON

05002050000012165-E0A6bvOwT5Pm20220503

03-May-2022 07:11:23

167

2369.0000

XLON

05002050000012142-E0A6bvOwT5mX20220503

03-May-2022 07:13:18

206

2373.0000

XLON

05002050000014482-E0A6bvOwTGLM20220503

03-May-2022 07:14:32

256

2375.0000

XLON

07002070000015347-E0A6bvOwTLY220220503

03-May-2022 07:14:41

303

2374.0000

XLON

05002050000015388-E0A6bvOwTMWw20220503

03-May-2022 07:16:33

208

2378.0000

XLON

07002070000016367-E0A6bvOwTW1q20220503

03-May-2022 07:16:33

40

2378.0000

XLON

07002070000016367-E0A6bvOwTW1n20220503

03-May-2022 07:16:36

290

2377.0000

XLON

05002050000016564-E0A6bvOwTWFP20220503

03-May-2022 07:17:46

259

2377.0000

XLON

07002070000017109-E0A6bvOwTau620220503

03-May-2022 07:17:49

259

2376.0000

XLON

05002050000017394-E0A6bvOwTb4K20220503

03-May-2022 07:19:48

216

2376.0000

XLON

07002070000017883-E0A6bvOwTiA220220503

03-May-2022 07:19:48

166

2375.0000

XLON

05002050000018147-E0A6bvOwTiAs20220503

03-May-2022 07:21:06

225

2375.0000

XLON

05002050000019434-E0A6bvOwTnAV20220503

03-May-2022 07:21:32

208

2374.0000

XLON

05002050000019344-E0A6bvOwTp3n20220503

03-May-2022 07:23:18

221

2377.0000

XLON

05002050000021095-E0A6bvOwTvm420220503

03-May-2022 07:23:50

170

2376.0000

XLON

05002050000021060-E0A6bvOwTxfq20220503

03-May-2022 07:25:04

228

2376.0000

XLON

07002070000021744-E0A6bvOwU2OG20220503

03-May-2022 07:28:01

37

2375.0000

XLON

07002070000024801-E0A6bvOwUBmX20220503

03-May-2022 07:28:01

175

2375.0000

XLON

05002050000021889-E0A6bvOwUBmV20220503

03-May-2022 07:28:01

128

2375.0000

XLON

07002070000024801-E0A6bvOwUBma20220503

03-May-2022 07:28:51

339

2376.0000

XLON

05002050000026015-E0A6bvOwUE3k20220503

03-May-2022 07:28:56

317

2374.0000

XLON

05002050000023328-E0A6bvOwUENo20220503

03-May-2022 07:30:10

210

2374.0000

XLON

05002050000026309-E0A6bvOwUITY20220503

03-May-2022 07:30:13

263

2373.0000

XLON

07002070000025984-E0A6bvOwUIv120220503

03-May-2022 07:32:11

59

2377.0000

XLON

05002050000028232-E0A6bvOwUQ4l20220503

03-May-2022 07:32:11

166

2377.0000

XLON

05002050000028232-E0A6bvOwUQ4j20220503

03-May-2022 07:32:35

177

2375.0000

XLON

05002050000028169-E0A6bvOwURNu20220503

03-May-2022 07:33:44

136

2378.0000

XLON

05002050000028920-E0A6bvOwUTxd20220503

03-May-2022 07:34:10

176

2378.0000

XLON

05002050000028984-E0A6bvOwUVMX20220503

03-May-2022 07:35:23

195

2378.0000

XLON

07002070000029213-E0A6bvOwUXt520220503

03-May-2022 07:36:49

239

2380.0000

XLON

05002050000030306-E0A6bvOwUcKV20220503

03-May-2022 07:37:24

142

2379.0000

XLON

07002070000029595-E0A6bvOwUdX420220503

03-May-2022 07:38:08

307

2380.0000

XLON

05002050000030752-E0A6bvOwUfFQ20220503

03-May-2022 07:38:37

263

2379.0000

XLON

05002050000030711-E0A6bvOwUgJk20220503

03-May-2022 07:39:25

91

2377.0000

XLON

05002050000031474-E0A6bvOwUj1V20220503

03-May-2022 07:39:25

91

2377.0000

XLON

05002050000031474-E0A6bvOwUj1T20220503

03-May-2022 07:39:32

218

2376.0000

XLON

05002050000031437-E0A6bvOwUjAM20220503

03-May-2022 07:41:01

233

2376.0000

XLON

07002070000031912-E0A6bvOwUmpp20220503

03-May-2022 07:41:55

233

2375.0000

XLON

05002050000032170-E0A6bvOwUpez20220503

03-May-2022 07:42:56

163

2374.0000

XLON

07002070000032654-E0A6bvOwUrbn20220503

03-May-2022 07:43:02

228

2373.0000

XLON

05002050000032928-E0A6bvOwUs2w20220503

03-May-2022 07:45:36

76

2376.0000

XLON

05002050000034389-E0A6bvOwUyz220220503

03-May-2022 07:45:36

117

2376.0000

XLON

05002050000034389-E0A6bvOwUyz020220503

03-May-2022 07:45:50

177

2375.0000

XLON

05002050000034007-E0A6bvOwUzSB20220503

03-May-2022 07:46:16

162

2374.0000

XLON

07002070000034314-E0A6bvOwV1FW20220503

03-May-2022 07:46:31

243

2373.0000

XLON

05002050000034687-E0A6bvOwV1v020220503

03-May-2022 07:47:41

156

2375.0000

XLON

07002070000035258-E0A6bvOwV4bD20220503

03-May-2022 07:52:27

357

2381.0000

XLON

05002050000038064-E0A6bvOwVF4220220503

03-May-2022 07:53:22

304

2384.0000

XLON

05002050000038450-E0A6bvOwVHi420220503

03-May-2022 07:54:21

318

2385.0000

XLON

05002050000038871-E0A6bvOwVJPF20220503

03-May-2022 07:56:16

447

2385.0000

XLON

07002070000039558-E0A6bvOwVNx920220503

03-May-2022 07:57:41

393

2385.0000

XLON

05002050000040539-E0A6bvOwVR1d20220503

03-May-2022 07:59:26

328

2388.0000

XLON

07002070000041067-E0A6bvOwVV3Q20220503

03-May-2022 07:59:26

3

2388.0000

XLON

07002070000041067-E0A6bvOwVV3O20220503

03-May-2022 07:59:26

54

2388.0000

XLON

07002070000041067-E0A6bvOwVV3S20220503

03-May-2022 07:59:46

385

2386.0000

XLON

05002050000041225-E0A6bvOwVVeY20220503

03-May-2022 08:01:13

250

2386.0000

XLON

07002070000042139-E0A6bvOwVZS720220503

03-May-2022 08:01:26

211

2385.0000

XLON

05002050000042242-E0A6bvOwVZtl20220503

03-May-2022 08:03:02

130

2385.0000

XLON

07002070000043616-E0A6bvOwVdNq20220503

03-May-2022 08:03:02

42

2385.0000

XLON

07002070000043616-E0A6bvOwVdNs20220503

03-May-2022 08:03:20

224

2384.0000

XLON

07002070000043344-E0A6bvOwVe1s20220503

03-May-2022 08:05:08

179

2383.0000

XLON

05002050000045124-E0A6bvOwVjAz20220503

03-May-2022 08:06:01

147

2382.0000

XLON

07002070000045336-E0A6bvOwVl9O20220503

03-May-2022 08:06:01

130

2382.0000

XLON

07002070000045336-E0A6bvOwVl9Q20220503

03-May-2022 08:06:37

179

2381.0000

XLON

05002050000044983-E0A6bvOwVnOQ20220503

03-May-2022 08:07:51

162

2379.0000

XLON

05002050000046367-E0A6bvOwVpjj20220503

03-May-2022 08:07:51

15

2379.0000

XLON

05002050000046367-E0A6bvOwVpjh20220503

03-May-2022 08:10:00

233

2380.0000

XLON

05002050000047108-E0A6bvOwVuAb20220503

03-May-2022 08:11:57

353

2381.0000

XLON

05002050000047875-E0A6bvOwVyrw20220503

03-May-2022 08:12:54

328

2380.0000

XLON

05002050000048362-E0A6bvOwW0vD20220503

03-May-2022 08:13:24

233

2379.0000

XLON

05002050000046991-E0A6bvOwW1fw20220503

03-May-2022 08:16:10

250

2380.0000

XLON

07002070000049462-E0A6bvOwW72b20220503

03-May-2022 08:16:10

87

2380.0000

XLON

07002070000049462-E0A6bvOwW72d20220503

03-May-2022 08:20:41

285

2382.0000

XLON

07002070000050461-E0A6bvOwWGtv20220503

03-May-2022 08:21:01

182

2382.0000

XLON

05002050000051805-E0A6bvOwWHTv20220503

03-May-2022 08:21:01

225

2382.0000

XLON

05002050000051805-E0A6bvOwWHTt20220503

03-May-2022 08:22:12

340

2381.0000

XLON

07002070000050350-E0A6bvOwWJOq20220503

03-May-2022 08:23:06

284

2381.0000

XLON

07002070000052115-E0A6bvOwWKnl20220503

03-May-2022 08:23:37

263

2380.0000

XLON

07002070000052071-E0A6bvOwWLud20220503

03-May-2022 08:23:37

47

2380.0000

XLON

07002070000052071-E0A6bvOwWLuY20220503

03-May-2022 08:25:25

206

2380.0000

XLON

05002050000053041-E0A6bvOwWPNs20220503

03-May-2022 08:25:44

16

2379.0000

XLON

07002070000052652-E0A6bvOwWPv720220503

03-May-2022 08:25:45

252

2379.0000

XLON

07002070000052652-E0A6bvOwWPvb20220503

03-May-2022 08:27:04

202

2378.0000

XLON

07002070000053278-E0A6bvOwWSSa20220503

03-May-2022 08:27:08

47

2378.0000

XLON

07002070000053278-E0A6bvOwWSZY20220503

03-May-2022 08:28:11

154

2379.0000

XLON

05002050000054285-E0A6bvOwWURr20220503

03-May-2022 08:28:11

42

2379.0000

XLON

05002050000054285-E0A6bvOwWURt20220503

03-May-2022 08:29:31

290

2381.0000

XLON

05002050000054719-E0A6bvOwWVzK20220503

03-May-2022 08:30:02

13

2380.0000

XLON

07002070000054386-E0A6bvOwWWgl20220503

03-May-2022 08:31:24

210

2380.0000

XLON

07002070000054386-E0A6bvOwWY0W20220503

03-May-2022 08:34:30

351

2382.0000

XLON

07002070000056152-E0A6bvOwWdGJ20220503

03-May-2022 08:35:11

88

2381.0000

XLON

07002070000055635-E0A6bvOwWeT720220503

03-May-2022 08:35:11

190

2381.0000

XLON

07002070000055635-E0A6bvOwWeTA20220503

03-May-2022 08:35:56

66

2380.0000

XLON

07002070000055462-E0A6bvOwWfdE20220503

03-May-2022 08:35:56

150

2380.0000

XLON

07002070000055462-E0A6bvOwWfdC20220503

03-May-2022 08:36:16

285

2380.0000

XLON

07002070000056628-E0A6bvOwWg2F20220503

03-May-2022 08:38:30

248

2382.0000

XLON

07002070000057346-E0A6bvOwWjmD20220503

03-May-2022 08:39:23

95

2383.0000

XLON

05002050000058025-E0A6bvOwWlQ820220503

03-May-2022 08:39:23

193

2383.0000

XLON

05002050000058025-E0A6bvOwWlQ620220503

03-May-2022 08:41:43

258

2383.0000

XLON

05002050000058857-E0A6bvOwWpEx20220503

03-May-2022 08:41:43

64

2383.0000

XLON

05002050000058857-E0A6bvOwWpEs20220503

03-May-2022 08:42:04

264

2382.0000

XLON

05002050000058016-E0A6bvOwWqSe20220503

03-May-2022 08:43:04

255

2383.0000

XLON

07002070000059180-E0A6bvOwWsp020220503

03-May-2022 08:43:18

38

2381.0000

XLON

05002050000059479-E0A6bvOwWtjC20220503

03-May-2022 08:43:18

197

2381.0000

XLON

05002050000059479-E0A6bvOwWtj620220503

03-May-2022 08:43:18

174

2381.0000

XLON

07002070000058869-E0A6bvOwWtj420220503

03-May-2022 08:44:50

151

2381.0000

XLON

07002070000060687-E0A6bvOwWwis20220503

03-May-2022 08:48:01

88

2383.0000

XLON

07002070000063787-E0A6bvOwX3JW20220503

03-May-2022 08:48:01

206

2383.0000

XLON

07002070000063787-E0A6bvOwX3JY20220503

03-May-2022 08:48:37

211

2382.0000

XLON

05002050000062851-E0A6bvOwX4Kl20220503

03-May-2022 08:49:36

189

2382.0000

XLON

05002050000065093-E0A6bvOwX5UT20220503

03-May-2022 08:51:35

281

2381.0000

XLON

05002050000066092-E0A6bvOwX8Xi20220503

03-May-2022 08:53:11

205

2380.0000

XLON

07002070000064872-E0A6bvOwXAxg20220503

03-May-2022 08:54:23

142

2380.0000

XLON

07002070000068308-E0A6bvOwXDBd20220503

03-May-2022 08:54:23

104

2380.0000

XLON

07002070000068308-E0A6bvOwXDBf20220503

03-May-2022 08:56:03

369

2379.0000

XLON

05002050000068529-E0A6bvOwXGFh20220503

03-May-2022 08:58:09

249

2377.0000

XLON

05002050000069039-E0A6bvOwXJ9L20220503

03-May-2022 08:59:23

288

2376.0000

XLON

07002070000069824-E0A6bvOwXKPI20220503

03-May-2022 09:04:23

325

2381.0000

XLON

05002050000071560-E0A6bvOwXQu820220503

03-May-2022 09:04:23

37

2381.0000

XLON

05002050000071560-E0A6bvOwXQuA20220503

03-May-2022 09:04:42

329

2380.0000

XLON

07002070000071149-E0A6bvOwXRIP20220503

03-May-2022 09:06:04

320

2379.0000

XLON

07002070000071011-E0A6bvOwXUU620220503

03-May-2022 09:08:10

250

2380.0000

XLON

05002050000073209-E0A6bvOwXZ3a20220503

03-May-2022 09:08:10

63

2380.0000

XLON

05002050000073209-E0A6bvOwXZ3c20220503

03-May-2022 09:08:24

470

2379.0000

XLON

05002050000073124-E0A6bvOwXZZv20220503

03-May-2022 09:09:38

20

2378.0000

XLON

07002070000073149-E0A6bvOwXbVc20220503

03-May-2022 09:09:38

306

2378.0000

XLON

07002070000073149-E0A6bvOwXbVk20220503

03-May-2022 09:11:06

213

2379.0000

XLON

05002050000074052-E0A6bvOwXdwY20220503

03-May-2022 09:12:51

203

2382.0000

XLON

07002070000074189-E0A6bvOwXh5820220503

03-May-2022 09:12:51

43

2382.0000

XLON

07002070000074189-E0A6bvOwXh5A20220503

03-May-2022 09:12:51

32

2382.0000

XLON

07002070000074189-E0A6bvOwXh5620220503

03-May-2022 09:12:56

325

2381.0000

XLON

05002050000074529-E0A6bvOwXhBo20220503

03-May-2022 09:14:41

258

2380.0000

XLON

05002050000074940-E0A6bvOwXkd320220503

03-May-2022 09:14:46

140

2379.0000

XLON

07002070000074251-E0A6bvOwXkkn20220503

03-May-2022 09:16:21

213

2379.0000

XLON

05002050000075642-E0A6bvOwXow620220503

03-May-2022 09:18:32

249

2381.0000

XLON

05002050000076464-E0A6bvOwXsCU20220503

03-May-2022 09:18:39

204

2380.0000

XLON

07002070000075861-E0A6bvOwXsTO20220503

03-May-2022 09:21:07

161

2380.0000

XLON

05002050000076892-E0A6bvOwXwUY20220503

03-May-2022 09:21:07

19

2380.0000

XLON

05002050000076892-E0A6bvOwXwUV20220503

03-May-2022 09:23:14

289

2380.0000

XLON

07002070000077456-E0A6bvOwY0ab20220503

03-May-2022 09:23:47

181

2379.0000

XLON

07002070000076346-E0A6bvOwY1Ci20220503

03-May-2022 09:26:10

65

2380.0000

XLON

07002070000078121-E0A6bvOwY4Ue20220503

03-May-2022 09:26:10

69

2380.0000

XLON

07002070000078121-E0A6bvOwY4Ub20220503

03-May-2022 09:26:13

171

2380.0000

XLON

07002070000078121-E0A6bvOwY4XQ20220503

03-May-2022 09:26:13

14

2380.0000

XLON

07002070000078121-E0A6bvOwY4XS20220503

03-May-2022 09:29:15

240

2379.0000

XLON

07002070000078588-E0A6bvOwY99r20220503

03-May-2022 09:29:21

190

2378.0000

XLON

05002050000078105-E0A6bvOwY9Oy20220503

03-May-2022 09:31:45

428

2376.0000

XLON

05002050000079363-E0A6bvOwYDT620220503

03-May-2022 09:31:45

262

2377.0000

XLON

07002070000077727-E0A6bvOwYDQH20220503

03-May-2022 09:34:04

208

2376.0000

XLON

05002050000080444-E0A6bvOwYFoG20220503

03-May-2022 09:35:31

11

2377.0000

XLON

07002070000080362-E0A6bvOwYIJO20220503

03-May-2022 09:36:31

285

2378.0000

XLON

07002070000080486-E0A6bvOwYK9720220503

03-May-2022 09:36:40

194

2377.0000

XLON

07002070000080362-E0A6bvOwYKJh20220503

03-May-2022 09:38:31

29

2376.0000

XLON

05002050000081413-E0A6bvOwYMUp20220503

03-May-2022 09:38:50

170

2376.0000

XLON

05002050000081413-E0A6bvOwYMlR20220503

03-May-2022 09:38:50

21

2376.0000

XLON

05002050000081413-E0A6bvOwYMlT20220503

03-May-2022 09:39:10

270

2375.0000

XLON

07002070000079790-E0A6bvOwYNd820220503

03-May-2022 09:40:05

179

2374.0000

XLON

05002050000081777-E0A6bvOwYOv920220503

03-May-2022 09:41:29

38

2374.0000

XLON

07002070000081798-E0A6bvOwYQa920220503

03-May-2022 09:41:29

181

2374.0000

XLON

07002070000081798-E0A6bvOwYQaB20220503

03-May-2022 09:42:30

80

2373.0000

XLON

07002070000081143-E0A6bvOwYRxS20220503

03-May-2022 09:42:30

117

2373.0000

XLON

07002070000081143-E0A6bvOwYRxU20220503

03-May-2022 09:43:30

206

2374.0000

XLON

07002070000082191-E0A6bvOwYTdH20220503

03-May-2022 09:43:50

192

2373.0000

XLON

05002050000082616-E0A6bvOwYUDD20220503

03-May-2022 09:43:50

13

2373.0000

XLON

05002050000082616-E0A6bvOwYUDA20220503

03-May-2022 09:45:08

172

2373.0000

XLON

07002070000082608-E0A6bvOwYW4L20220503

03-May-2022 09:45:37

216

2372.0000

XLON

05002050000082996-E0A6bvOwYWYP20220503

03-May-2022 09:46:16

153

2371.0000

XLON

07002070000082401-E0A6bvOwYXXo20220503

03-May-2022 09:49:35

146

2371.0000

XLON

07002070000083343-E0A6bvOwYbaM20220503

03-May-2022 09:49:41

190

2370.0000

XLON

05002050000083681-E0A6bvOwYbfP20220503

03-May-2022 09:50:00

151

2369.0000

XLON

05002050000083379-E0A6bvOwYc1r20220503

03-May-2022 09:50:11

162

2366.0000

XLON

05002050000084148-E0A6bvOwYcR620220503

03-May-2022 09:51:10

164

2366.0000

XLON

07002070000083765-E0A6bvOwYdv220220503

03-May-2022 09:52:29

164

2365.0000

XLON

05002050000084334-E0A6bvOwYfXz20220503

03-May-2022 09:52:30

34

2364.0000

XLON

07002070000083766-E0A6bvOwYfaa20220503

03-May-2022 09:52:30

55

2364.0000

XLON

07002070000083766-E0A6bvOwYfad20220503

03-May-2022 09:52:30

103

2364.0000

XLON

07002070000083766-E0A6bvOwYfaf20220503

03-May-2022 09:53:55

165

2365.0000

XLON

05002050000084834-E0A6bvOwYhNU20220503

03-May-2022 09:54:59

137

2364.0000

XLON

05002050000084716-E0A6bvOwYieN20220503

03-May-2022 09:58:09

85

2369.0000

XLON

05002050000085842-E0A6bvOwYnm520220503

03-May-2022 10:00:23

253

2369.0000

XLON

05002050000086274-E0A6bvOwYqE120220503

03-May-2022 10:01:47

298

2370.0000

XLON

07002070000086176-E0A6bvOwYs0M20220503

03-May-2022 10:02:53

234

2369.0000

XLON

07002070000086162-E0A6bvOwYtG920220503

03-May-2022 10:04:13

228

2368.0000

XLON

05002050000085723-E0A6bvOwYuwe20220503

03-May-2022 10:05:16

248

2367.0000

XLON

05002050000087272-E0A6bvOwYwDA20220503

03-May-2022 10:06:21

202

2366.0000

XLON

07002070000087077-E0A6bvOwYy4Z20220503

03-May-2022 10:10:26

175

2369.0000

XLON

07002070000087819-E0A6bvOwZ4dP20220503

03-May-2022 10:10:26

55

2369.0000

XLON

07002070000087819-E0A6bvOwZ4dN20220503

03-May-2022 10:11:01

283

2369.0000

XLON

07002070000088115-E0A6bvOwZ5ew20220503

03-May-2022 10:12:45

62

2369.0000

XLON

05002050000089179-E0A6bvOwZ90A20220503

03-May-2022 10:12:48

168

2369.0000

XLON

05002050000089179-E0A6bvOwZ97o20220503

03-May-2022 10:13:06

10

2368.0000

XLON

05002050000087992-E0A6bvOwZ9X020220503

03-May-2022 10:13:06

241

2368.0000

XLON

05002050000087992-E0A6bvOwZ9X220220503

03-May-2022 10:13:07

182

2367.0000

XLON

07002070000087486-E0A6bvOwZ9bC20220503

03-May-2022 10:15:43

73

2366.0000

XLON

05002050000089561-E0A6bvOwZDE520220503

03-May-2022 10:15:43

90

2366.0000

XLON

05002050000089561-E0A6bvOwZDE920220503

03-May-2022 10:16:31

222

2365.0000

XLON

07002070000088952-E0A6bvOwZEDd20220503

03-May-2022 10:17:55

148

2364.0000

XLON

05002050000089524-E0A6bvOwZFsu20220503

03-May-2022 10:19:28

232

2364.0000

XLON

05002050000090322-E0A6bvOwZHYp20220503

03-May-2022 10:19:44

154

2363.0000

XLON

05002050000089829-E0A6bvOwZI3220220503

03-May-2022 10:21:51

249

2364.0000

XLON

07002070000090124-E0A6bvOwZLWf20220503

03-May-2022 10:22:05

224

2362.0000

XLON

07002070000089972-E0A6bvOwZM6N20220503

03-May-2022 10:24:02

11

2362.0000

XLON

05002050000091171-E0A6bvOwZPqs20220503

03-May-2022 10:24:09

140

2362.0000

XLON

05002050000091171-E0A6bvOwZQ6820220503

03-May-2022 10:26:27

169

2363.0000

XLON

07002070000091515-E0A6bvOwZUJa20220503

03-May-2022 10:29:01

287

2363.0000

XLON

07002070000092273-E0A6bvOwZXxa20220503

03-May-2022 10:30:45

197

2363.0000

XLON

07002070000092648-E0A6bvOwZZvs20220503

03-May-2022 10:31:37

196

2362.0000

XLON

05002050000092020-E0A6bvOwZbSx20220503

03-May-2022 10:32:47

217

2363.0000

XLON

05002050000093715-E0A6bvOwZcpY20220503

03-May-2022 10:33:09

151

2361.0000

XLON

07002070000090588-E0A6bvOwZd8l20220503

03-May-2022 10:36:53

241

2365.0000

XLON

05002050000094555-E0A6bvOwZhXP20220503

03-May-2022 10:37:49

362

2364.0000

XLON

07002070000093870-E0A6bvOwZiWC20220503

03-May-2022 10:39:35

192

2363.0000

XLON

07002070000093584-E0A6bvOwZkxB20220503

03-May-2022 10:41:15

203

2362.0000

XLON

07002070000094245-E0A6bvOwZnHl20220503

03-May-2022 10:44:54

304

2361.0000

XLON

07002070000094635-E0A6bvOwZsCb20220503

03-May-2022 10:45:52

165

2360.0000

XLON

07002070000094986-E0A6bvOwZuPh20220503

03-May-2022 10:46:15

282

2359.0000

XLON

07002070000095294-E0A6bvOwZvKK20220503

03-May-2022 10:47:02

176

2358.0000

XLON

05002050000096475-E0A6bvOwZwOD20220503

03-May-2022 10:47:08

20

2357.0000

XLON

05002050000096563-E0A6bvOwZwez20220503

03-May-2022 10:47:08

218

2357.0000

XLON

05002050000096563-E0A6bvOwZwf120220503

03-May-2022 10:51:01

221

2357.0000

XLON

05002050000096991-E0A6bvOwa1zr20220503

03-May-2022 10:51:01

147

2358.0000

XLON

05002050000097378-E0A6bvOwa1zn20220503

03-May-2022 10:54:40

282

2359.0000

XLON

07002070000097715-E0A6bvOwa7An20220503

03-May-2022 10:56:11

283

2361.0000

XLON

07002070000098452-E0A6bvOwa9Kl20220503

03-May-2022 10:57:43

257

2359.0000

XLON

07002070000098411-E0A6bvOwaBDA20220503

03-May-2022 10:58:35

24

2358.0000

XLON

05002050000098169-E0A6bvOwaC9q20220503

03-May-2022 10:58:40

236

2358.0000

XLON

05002050000098169-E0A6bvOwaCJO20220503

03-May-2022 11:03:33

42

2360.0000

XLON

07002070000100148-E0A6bvOwaIZZ20220503

03-May-2022 11:03:33

390

2360.0000

XLON

07002070000100148-E0A6bvOwaIZX20220503

03-May-2022 11:04:13

250

2358.0000

XLON

05002050000100092-E0A6bvOwaJYb20220503

03-May-2022 11:06:22

260

2357.0000

XLON

05002050000100819-E0A6bvOwaLvX20220503

03-May-2022 11:08:03

267

2356.0000

XLON

05002050000101470-E0A6bvOwaOAp20220503

03-May-2022 11:09:17

219

2355.0000

XLON

07002070000100310-E0A6bvOwaPXs20220503

03-May-2022 11:09:37

252

2354.0000

XLON

05002050000101825-E0A6bvOwaPxr20220503

03-May-2022 11:13:26

211

2355.0000

XLON

05002050000102155-E0A6bvOwaUIC20220503

03-May-2022 11:14:21

221

2355.0000

XLON

05002050000102919-E0A6bvOwaVfT20220503

03-May-2022 11:14:21

99

2355.0000

XLON

05002050000102919-E0A6bvOwaVfR20220503

03-May-2022 11:17:01

58

2355.0000

XLON

07002070000103113-E0A6bvOwaYMX20220503

03-May-2022 11:17:38

150

2355.0000

XLON

07002070000103342-E0A6bvOwaZBo20220503

03-May-2022 11:17:38

74

2355.0000

XLON

07002070000103342-E0A6bvOwaZBq20220503

03-May-2022 11:17:47

169

2355.0000

XLON

07002070000103382-E0A6bvOwaZKi20220503

03-May-2022 11:17:47

97

2355.0000

XLON

07002070000103382-E0A6bvOwaZKk20220503

03-May-2022 11:18:42

253

2354.0000

XLON

07002070000102826-E0A6bvOwaaEl20220503

03-May-2022 11:19:53

166

2353.0000

XLON

05002050000104353-E0A6bvOwabFV20220503

03-May-2022 11:22:30

201

2356.0000

XLON

07002070000104516-E0A6bvOwaeCx20220503

03-May-2022 11:22:32

250

2355.0000

XLON

05002050000104898-E0A6bvOwaeFt20220503

03-May-2022 11:25:13

208

2357.0000

XLON

05002050000105872-E0A6bvOwahJk20220503

03-May-2022 11:26:31

255

2357.0000

XLON

07002070000105435-E0A6bvOwaimW20220503

03-May-2022 11:27:43

227

2356.0000

XLON

05002050000105786-E0A6bvOwajqw20220503

03-May-2022 11:31:45

272

2359.0000

XLON

07002070000106919-E0A6bvOwaoMD20220503

03-May-2022 11:31:47

238

2358.0000

XLON

05002050000107119-E0A6bvOwaoRs20220503

03-May-2022 11:33:36

195

2358.0000

XLON

07002070000107521-E0A6bvOwaqzS20220503

03-May-2022 11:35:07

215

2357.0000

XLON

05002050000107918-E0A6bvOwatTb20220503

03-May-2022 11:38:02

213

2358.0000

XLON

05002050000109329-E0A6bvOwawWi20220503

03-May-2022 11:39:43

153

2358.0000

XLON

07002070000109151-E0A6bvOwayc120220503

03-May-2022 11:39:43

118

2358.0000

XLON

07002070000109151-E0A6bvOwayc520220503

03-May-2022 11:40:30

278

2359.0000

XLON

07002070000109395-E0A6bvOwazQE20220503

03-May-2022 11:43:32

10

2358.0000

XLON

07002070000109590-E0A6bvOwb2CZ20220503

03-May-2022 11:44:11

250

2359.0000

XLON

05002050000110896-E0A6bvOwb2lX20220503

03-May-2022 11:44:41

244

2358.0000

XLON

07002070000109590-E0A6bvOwb3PF20220503

03-May-2022 11:45:59

11

2357.0000

XLON

07002070000108488-E0A6bvOwb4fg20220503

03-May-2022 11:46:17

301

2357.0000

XLON

07002070000108488-E0A6bvOwb5EL20220503

03-May-2022 11:48:15

330

2358.0000

XLON

07002070000111433-E0A6bvOwb7Mw20220503

03-May-2022 11:50:23

305

2357.0000

XLON

07002070000111265-E0A6bvOwbAMm20220503

03-May-2022 11:53:42

215

2357.0000

XLON

05002050000113653-E0A6bvOwbDvL20220503

03-May-2022 11:53:42

70

2357.0000

XLON

05002050000113653-E0A6bvOwbDvN20220503

03-May-2022 11:54:20

94

2356.0000

XLON

07002070000112339-E0A6bvOwbEp920220503

03-May-2022 11:54:20

195

2356.0000

XLON

07002070000112339-E0A6bvOwbEoj20220503

03-May-2022 11:54:20

13

2356.0000

XLON

07002070000112339-E0A6bvOwbEp420220503

03-May-2022 11:54:26

269

2355.0000

XLON

05002050000112468-E0A6bvOwbEuC20220503

03-May-2022 11:56:56

265

2358.0000

XLON

07002070000113946-E0A6bvOwbIlC20220503

03-May-2022 11:58:36

311

2358.0000

XLON

05002050000114857-E0A6bvOwbKTA20220503

03-May-2022 11:59:43

2

2358.0000

XLON

05002050000115415-E0A6bvOwbM2N20220503

03-May-2022 12:01:45

269

2359.0000

XLON

07002070000115582-E0A6bvOwbOzJ20220503

03-May-2022 12:03:47

186

2359.0000

XLON

07002070000116002-E0A6bvOwbSIm20220503

03-May-2022 12:03:47

221

2359.0000

XLON

07002070000116002-E0A6bvOwbSIq20220503

03-May-2022 12:05:33

130

2359.0000

XLON

05002050000117544-E0A6bvOwbUMp20220503

03-May-2022 12:05:33

238

2359.0000

XLON

05002050000117544-E0A6bvOwbUMn20220503

03-May-2022 12:07:39

142

2358.0000

XLON

07002070000115917-E0A6bvOwbX8R20220503

03-May-2022 12:08:04

152

2358.0000

XLON

07002070000117310-E0A6bvOwbXSz20220503

03-May-2022 12:08:04

156

2358.0000

XLON

07002070000115917-E0A6bvOwbXSx20220503

03-May-2022 12:10:12

252

2360.0000

XLON

05002050000118719-E0A6bvOwba7O20220503

03-May-2022 12:10:12

26

2360.0000

XLON

05002050000118719-E0A6bvOwba7Q20220503

03-May-2022 12:11:01

281

2360.0000

XLON

07002070000118254-E0A6bvOwbbFu20220503

03-May-2022 12:12:17

354

2359.0000

XLON

05002050000118408-E0A6bvOwbcz820220503

03-May-2022 12:13:36

243

2360.0000

XLON

07002070000118960-E0A6bvOwbec120220503

03-May-2022 12:14:21

198

2361.0000

XLON

05002050000120086-E0A6bvOwbfUT20220503

03-May-2022 12:14:50

262

2359.0000

XLON

05002050000119569-E0A6bvOwbfv620220503

03-May-2022 12:18:22

12

2359.0000

XLON

07002070000120012-E0A6bvOwbkOh20220503

03-May-2022 12:18:22

220

2359.0000

XLON

07002070000120012-E0A6bvOwbkOq20220503

03-May-2022 12:19:44

199

2357.0000

XLON

05002050000120702-E0A6bvOwblyw20220503

03-May-2022 12:19:44

147

2357.0000

XLON

07002070000119582-E0A6bvOwblys20220503

03-May-2022 12:20:33

86

2355.0000

XLON

05002050000121715-E0A6bvOwbnai20220503

03-May-2022 12:20:33

179

2355.0000

XLON

05002050000121715-E0A6bvOwbnaf20220503

03-May-2022 12:21:23

272

2354.0000

XLON

05002050000122280-E0A6bvOwboUS20220503

03-May-2022 12:22:32

253

2352.0000

XLON

07002070000121594-E0A6bvOwbpzE20220503

03-May-2022 12:23:41

22

2351.0000

XLON

05002050000122717-E0A6bvOwbrin20220503

03-May-2022 12:23:47

116

2351.0000

XLON

05002050000122717-E0A6bvOwbroT20220503

03-May-2022 12:26:55

64

2353.0000

XLON

05002050000123745-E0A6bvOwbvJs20220503

03-May-2022 12:26:55

174

2353.0000

XLON

05002050000123745-E0A6bvOwbvJq20220503

03-May-2022 12:27:29

195

2352.0000

XLON

05002050000123519-E0A6bvOwbvpn20220503

03-May-2022 12:27:29

91

2352.0000

XLON

05002050000123519-E0A6bvOwbvpk20220503

03-May-2022 12:28:02

37

2352.0000

XLON

05002050000123969-E0A6bvOwbwNg20220503

03-May-2022 12:28:02

201

2352.0000

XLON

05002050000123969-E0A6bvOwbwNi20220503

03-May-2022 12:29:40

33

2352.0000

XLON

05002050000124502-E0A6bvOwbyRZ20220503

03-May-2022 12:30:32

182

2353.0000

XLON

05002050000124643-E0A6bvOwbzoA20220503

03-May-2022 12:31:37

226

2351.0000

XLON

05002050000123269-E0A6bvOwc0v620220503

03-May-2022 12:33:24

260

2352.0000

XLON

05002050000125714-E0A6bvOwc3F120220503

03-May-2022 12:35:01

242

2356.0000

XLON

07002070000125155-E0A6bvOwc5yr20220503

03-May-2022 12:35:01

132

2356.0000

XLON

07002070000125155-E0A6bvOwc5yp20220503

03-May-2022 12:36:25

85

2356.0000

XLON

05002050000126645-E0A6bvOwc8VD20220503

03-May-2022 12:38:10

178

2356.0000

XLON

07002070000126182-E0A6bvOwcB6W20220503

03-May-2022 12:38:10

185

2356.0000

XLON

07002070000126074-E0A6bvOwcB6U20220503

03-May-2022 12:38:12

331

2355.0000

XLON

07002070000125135-E0A6bvOwcB9020220503

03-May-2022 12:39:23

24

2353.0000

XLON

07002070000126760-E0A6bvOwcCyd20220503

03-May-2022 12:39:23

254

2353.0000

XLON

07002070000126760-E0A6bvOwcCyf20220503

03-May-2022 12:42:10

114

2354.0000

XLON

07002070000127178-E0A6bvOwcGof20220503

03-May-2022 12:42:10

160

2354.0000

XLON

07002070000127178-E0A6bvOwcGoi20220503

03-May-2022 12:42:10

40

2354.0000

XLON

05002050000128011-E0A6bvOwcGod20220503

03-May-2022 12:42:10

35

2354.0000

XLON

05002050000128011-E0A6bvOwcGoZ20220503

03-May-2022 12:42:10

302

2354.0000

XLON

05002050000128011-E0A6bvOwcGob20220503

03-May-2022 12:43:04

294

2353.0000

XLON

05002050000128371-E0A6bvOwcHrd20220503

03-May-2022 12:44:14

255

2352.0000

XLON

05002050000127568-E0A6bvOwcJQf20220503

03-May-2022 12:44:28

157

2352.0000

XLON

07002070000128117-E0A6bvOwcJkc20220503

03-May-2022 12:44:28

33

2352.0000

XLON

07002070000128117-E0A6bvOwcJke20220503

03-May-2022 12:45:46

260

2351.0000

XLON

05002050000128915-E0A6bvOwcLdG20220503

03-May-2022 12:46:25

172

2352.0000

XLON

07002070000128711-E0A6bvOwcMSb20220503

03-May-2022 12:50:38

236

2354.0000

XLON

05002050000130358-E0A6bvOwcRWc20220503

03-May-2022 12:51:25

265

2353.0000

XLON

07002070000129495-E0A6bvOwcSaQ20220503

03-May-2022 12:51:51

16

2352.0000

XLON

07002070000129736-E0A6bvOwcTBx20220503

03-May-2022 12:51:51

392

2352.0000

XLON

07002070000129736-E0A6bvOwcTBz20220503

03-May-2022 12:52:47

267

2352.0000

XLON

07002070000130690-E0A6bvOwcUSC20220503

03-May-2022 12:56:01

174

2353.0000

XLON

05002050000132547-E0A6bvOwcZ7T20220503

03-May-2022 12:56:01

276

2353.0000

XLON

05002050000132547-E0A6bvOwcZ7R20220503

03-May-2022 12:57:53

320

2352.0000

XLON

07002070000131261-E0A6bvOwcc8p20220503

03-May-2022 12:58:35

267

2351.0000

XLON

05002050000131513-E0A6bvOwccx920220503

03-May-2022 12:59:40

22

2353.0000

XLON

05002050000133702-E0A6bvOwceQP20220503

03-May-2022 12:59:40

307

2353.0000

XLON

05002050000133702-E0A6bvOwceQR20220503

03-May-2022 13:01:14

186

2354.0000

XLON

07002070000133469-E0A6bvOwcgd720220503

03-May-2022 13:01:14

285

2354.0000

XLON

07002070000133469-E0A6bvOwcgd520220503

03-May-2022 13:03:00

393

2354.0000

XLON

05002050000134755-E0A6bvOwciv820220503

03-May-2022 13:04:47

399

2354.0000

XLON

05002050000135715-E0A6bvOwckjC20220503

03-May-2022 13:04:49

408

2353.0000

XLON

05002050000134161-E0A6bvOwckrG20220503

03-May-2022 13:07:22

344

2353.0000

XLON

05002050000137327-E0A6bvOwcoly20220503

03-May-2022 13:08:28

149

2352.0000

XLON

07002070000136007-E0A6bvOwcpxP20220503

03-May-2022 13:08:28

102

2352.0000

XLON

07002070000136007-E0A6bvOwcpxM20220503

03-May-2022 13:10:07

123

2354.0000

XLON

05002050000138335-E0A6bvOwcrkn20220503

03-May-2022 13:10:07

158

2354.0000

XLON

05002050000138335-E0A6bvOwcrkk20220503

03-May-2022 13:12:14

435

2355.0000

XLON

05002050000138975-E0A6bvOwcuHc20220503

03-May-2022 13:12:46

311

2354.0000

XLON

07002070000138014-E0A6bvOwcv0G20220503

03-May-2022 13:14:28

290

2354.0000

XLON

05002050000139751-E0A6bvOwcxKV20220503

03-May-2022 13:14:29

82

2354.0000

XLON

05002050000139751-E0A6bvOwcxM720220503

03-May-2022 13:16:01

357

2354.0000

XLON

07002070000139493-E0A6bvOwczbz20220503

03-May-2022 13:17:07

65

2354.0000

XLON

07002070000139493-E0A6bvOwd1Ew20220503

03-May-2022 13:17:52

501

2355.0000

XLON

07002070000139890-E0A6bvOwd28N20220503

03-May-2022 13:20:17

348

2355.0000

XLON

07002070000140601-E0A6bvOwd5Rw20220503

03-May-2022 13:20:51

487

2354.0000

XLON

07002070000140445-E0A6bvOwd6aQ20220503

03-May-2022 13:21:01

3

2354.0000

XLON

05002050000141815-E0A6bvOwd6od20220503

03-May-2022 13:21:01

264

2354.0000

XLON

05002050000141815-E0A6bvOwd6of20220503

03-May-2022 13:21:01

141

2354.0000

XLON

05002050000141815-E0A6bvOwd6oh20220503

03-May-2022 13:24:48

13

2354.0000

XLON

05002050000142989-E0A6bvOwdAvV20220503

03-May-2022 13:26:15

436

2354.0000

XLON

05002050000143095-E0A6bvOwdD5U20220503

03-May-2022 13:27:41

155

2356.0000

XLON

05002050000144068-E0A6bvOwdErT20220503

03-May-2022 13:27:41

91

2356.0000

XLON

05002050000144068-E0A6bvOwdErR20220503

03-May-2022 13:28:41

251

2356.0000

XLON

05002050000144363-E0A6bvOwdGaO20220503

03-May-2022 13:28:54

181

2355.0000

XLON

05002050000144031-E0A6bvOwdGri20220503

03-May-2022 13:28:54

338

2355.0000

XLON

07002070000143265-E0A6bvOwdGrk20220503

03-May-2022 13:29:53

402

2356.0000

XLON

07002070000144267-E0A6bvOwdI5h20220503

03-May-2022 13:30:00

161

2355.0000

XLON

05002050000144861-E0A6bvOwdIjA20220503

03-May-2022 13:30:00

438

2355.0000

XLON

05002050000144772-E0A6bvOwdIj420220503

03-May-2022 13:30:00

158

2355.0000

XLON

07002070000144102-E0A6bvOwdIj820220503

03-May-2022 13:31:01

252

2354.0000

XLON

07002070000145280-E0A6bvOwdPnO20220503

03-May-2022 13:31:11

229

2353.0000

XLON

05002050000145991-E0A6bvOwdQof20220503

03-May-2022 13:32:42

321

2355.0000

XLON

07002070000146064-E0A6bvOwdXSi20220503

03-May-2022 13:34:04

298

2354.0000

XLON

05002050000146804-E0A6bvOwddRf20220503

03-May-2022 13:35:03

263

2355.0000

XLON

07002070000147397-E0A6bvOwdhwa20220503

03-May-2022 13:35:52

154

2354.0000

XLON

05002050000147839-E0A6bvOwdmJ920220503

03-May-2022 13:35:52

149

2354.0000

XLON

05002050000147839-E0A6bvOwdmJ720220503

03-May-2022 13:36:06

243

2354.0000

XLON

05002050000148632-E0A6bvOwdnJw20220503

03-May-2022 13:36:14

187

2353.0000

XLON

07002070000147874-E0A6bvOwdoKS20220503

03-May-2022 13:37:46

185

2351.0000

XLON

05002050000149164-E0A6bvOwdvwU20220503

03-May-2022 13:37:46

14

2351.0000

XLON

05002050000149164-E0A6bvOwdvwW20220503

03-May-2022 13:39:31

257

2352.0000

XLON

05002050000150503-E0A6bvOwe3Gk20220503

03-May-2022 13:39:31

1

2352.0000

XLON

05002050000150503-E0A6bvOwe3Gi20220503

03-May-2022 13:39:35

10

2351.0000

XLON

05002050000150239-E0A6bvOwe3e720220503

03-May-2022 13:39:35

325

2351.0000

XLON

05002050000150239-E0A6bvOwe3e920220503

03-May-2022 13:41:05

23

2349.0000

XLON

07002070000151381-E0A6bvOweA4Y20220503

03-May-2022 13:41:21

186

2349.0000

XLON

07002070000151381-E0A6bvOweB4z20220503

03-May-2022 13:41:21

148

2349.0000

XLON

07002070000151381-E0A6bvOweB4x20220503

03-May-2022 13:43:12

171

2350.0000

XLON

07002070000152911-E0A6bvOweITi20220503

03-May-2022 13:43:12

143

2350.0000

XLON

07002070000152405-E0A6bvOweITW20220503

03-May-2022 13:43:12

3

2350.0000

XLON

07002070000152911-E0A6bvOweITf20220503

03-May-2022 13:43:48

267

2348.0000

XLON

05002050000153681-E0A6bvOweKnk20220503

03-May-2022 13:44:23

162

2348.0000

XLON

05002050000155460-E0A6bvOweMeG20220503

03-May-2022 13:44:23

163

2348.0000

XLON

05002050000155460-E0A6bvOweMeI20220503

03-May-2022 13:46:22

372

2348.0000

XLON

07002070000156476-E0A6bvOweUut20220503

03-May-2022 13:48:00

250

2347.0000

XLON

05002050000155443-E0A6bvOweZYL20220503

03-May-2022 13:49:29

364

2350.0000

XLON

05002050000160848-E0A6bvOwef8320220503

03-May-2022 13:51:03

331

2351.0000

XLON

07002070000161650-E0A6bvOwekbz20220503

03-May-2022 13:52:02

142

2351.0000

XLON

07002070000161650-E0A6bvOwenwF20220503

03-May-2022 13:52:38

552

2350.0000

XLON

05002050000162454-E0A6bvOwepqT20220503

03-May-2022 13:53:05

349

2348.0000

XLON

07002070000163237-E0A6bvOweqrT20220503

03-May-2022 13:54:21

454

2348.0000

XLON

05002050000165441-E0A6bvOweu4v20220503

03-May-2022 13:55:36

174

2347.0000

XLON

05002050000163955-E0A6bvOwey8f20220503

03-May-2022 13:55:36

157

2347.0000

XLON

05002050000163940-E0A6bvOwey8d20220503

03-May-2022 13:56:47

21

2348.0000

XLON

05002050000168068-E0A6bvOwf2OT20220503

03-May-2022 13:56:47

250

2348.0000

XLON

05002050000168068-E0A6bvOwf2OR20220503

03-May-2022 13:57:41

352

2347.0000

XLON

05002050000167994-E0A6bvOwf4k320220503

03-May-2022 13:58:21

250

2347.0000

XLON

07002070000168084-E0A6bvOwf6GK20220503

03-May-2022 13:58:45

298

2346.0000

XLON

07002070000166347-E0A6bvOwf6tY20220503

03-May-2022 14:00:54

310

2348.0000

XLON

07002070000169951-E0A6bvOwfBje20220503

03-May-2022 14:01:18

373

2348.0000

XLON

07002070000170923-E0A6bvOwfD4320220503

03-May-2022 14:01:50

342

2347.0000

XLON

05002050000170678-E0A6bvOwfDrD20220503

03-May-2022 14:03:05

322

2345.0000

XLON

07002070000172178-E0A6bvOwfHbu20220503

03-May-2022 14:04:52

289

2345.0000

XLON

05002050000174319-E0A6bvOwfNJo20220503

03-May-2022 14:06:02

22

2343.0000

XLON

05002050000173041-E0A6bvOwfRT720220503

03-May-2022 14:06:12

276

2343.0000

XLON

05002050000173041-E0A6bvOwfRzI20220503

03-May-2022 14:06:12

144

2343.0000

XLON

07002070000174826-E0A6bvOwfRza20220503

03-May-2022 14:06:12

250

2343.0000

XLON

05002050000175584-E0A6bvOwfRzc20220503

03-May-2022 14:08:05

250

2342.0000

XLON

07002070000176762-E0A6bvOwfYIL20220503

03-May-2022 14:08:05

84

2342.0000

XLON

07002070000176762-E0A6bvOwfYIN20220503

03-May-2022 14:08:41

309

2341.0000

XLON

05002050000177307-E0A6bvOwfZyS20220503

03-May-2022 14:09:49

250

2340.0000

XLON

07002070000178335-E0A6bvOwfdsL20220503

03-May-2022 14:12:00

365

2339.0000

XLON

07002070000177959-E0A6bvOwfkLC20220503

03-May-2022 14:12:46

481

2339.0000

XLON

07002070000180713-E0A6bvOwfmqH20220503

03-May-2022 14:14:43

282

2342.0000

XLON

07002070000182050-E0A6bvOwftN120220503

03-May-2022 14:14:43

251

2342.0000

XLON

07002070000182050-E0A6bvOwftMz20220503

03-May-2022 14:14:45

18

2340.0000

XLON

05002050000182721-E0A6bvOwftXS20220503

03-May-2022 14:14:45

18

2340.0000

XLON

05002050000182721-E0A6bvOwftXO20220503

03-May-2022 14:14:45

36

2340.0000

XLON

05002050000182721-E0A6bvOwftXQ20220503

03-May-2022 14:14:45

108

2340.0000

XLON

05002050000182721-E0A6bvOwftXG20220503

03-May-2022 14:15:08

256

2340.0000

XLON

05002050000182721-E0A6bvOwfv9S20220503

03-May-2022 14:15:08

108

2340.0000

XLON

05002050000182721-E0A6bvOwfv9F20220503

03-May-2022 14:16:01

163

2340.0000

XLON

05002050000184098-E0A6bvOwfy1X20220503

03-May-2022 14:16:01

59

2340.0000

XLON

05002050000184098-E0A6bvOwfy1Z20220503

03-May-2022 14:18:24

436

2341.0000

XLON

07002070000184997-E0A6bvOwg4gX20220503

03-May-2022 14:19:21

391

2342.0000

XLON

07002070000185663-E0A6bvOwg6NV20220503

03-May-2022 14:21:20

576

2343.0000

XLON

07002070000186700-E0A6bvOwgABU20220503

03-May-2022 14:21:40

359

2342.0000

XLON

05002050000187305-E0A6bvOwgAtj20220503

03-May-2022 14:24:01

366

2341.0000

XLON

07002070000187946-E0A6bvOwgGEz20220503

03-May-2022 14:25:08

340

2341.0000

XLON

05002050000190583-E0A6bvOwgIuu20220503

03-May-2022 14:26:57

380

2342.0000

XLON

05002050000192131-E0A6bvOwgO2c20220503

03-May-2022 14:27:14

456

2341.0000

XLON

07002070000190595-E0A6bvOwgOl620220503

03-May-2022 14:28:00

301

2342.0000

XLON

05002050000192940-E0A6bvOwgQ2l20220503

03-May-2022 14:28:00

148

2342.0000

XLON

05002050000192940-E0A6bvOwgQ2j20220503

03-May-2022 14:29:23

407

2342.0000

XLON

05002050000193977-E0A6bvOwgTmW20220503

03-May-2022 14:31:13

404

2342.0000

XLON

07002070000194639-E0A6bvOwgYLC20220503

03-May-2022 14:32:57

3

2343.0000

XLON

07002070000196377-E0A6bvOwgddY20220503

03-May-2022 14:33:05

432

2343.0000

XLON

07002070000196377-E0A6bvOwgdxx20220503

03-May-2022 14:33:14

553

2342.0000

XLON

07002070000196166-E0A6bvOwgekq20220503

03-May-2022 14:34:26

459

2342.0000

XLON

05002050000198061-E0A6bvOwghJF20220503

03-May-2022 14:34:54

459

2341.0000

XLON

07002070000197404-E0A6bvOwgk6O20220503

03-May-2022 14:36:07

302

2341.0000

XLON

05002050000199312-E0A6bvOwgndJ20220503

03-May-2022 14:38:09

348

2340.0000

XLON

07002070000198634-E0A6bvOwgryd20220503

03-May-2022 14:39:21

417

2341.0000

XLON

07002070000200923-E0A6bvOwgu6S20220503

03-May-2022 14:42:13

347

2340.0000

XLON

07002070000202052-E0A6bvOwgzWm20220503

03-May-2022 14:43:09

104

2340.0000

XLON

05002050000204335-E0A6bvOwh1Pt20220503

03-May-2022 14:43:09

400

2340.0000

XLON

05002050000204335-E0A6bvOwh1Pv20220503

03-May-2022 14:44:07

278

2339.0000

XLON

07002070000199879-E0A6bvOwh4AM20220503

03-May-2022 14:45:07

367

2339.0000

XLON

07002070000204691-E0A6bvOwh5g320220503

03-May-2022 14:45:07

8

2339.0000

XLON

07002070000204691-E0A6bvOwh5g520220503

03-May-2022 14:45:35

62

2338.0000

XLON

07002070000204469-E0A6bvOwh6h120220503

03-May-2022 14:45:35

450

2338.0000

XLON

07002070000204469-E0A6bvOwh6h520220503

03-May-2022 14:46:15

8

2339.0000

XLON

05002050000206317-E0A6bvOwh81W20220503

03-May-2022 14:46:16

376

2339.0000

XLON

05002050000206317-E0A6bvOwh82R20220503

03-May-2022 14:46:50

371

2338.0000

XLON

07002070000205517-E0A6bvOwh9MC20220503

03-May-2022 14:48:28

234

2339.0000

XLON

07002070000207224-E0A6bvOwhCsf20220503

03-May-2022 14:50:43

470

2340.0000

XLON

05002050000209978-E0A6bvOwhIEz20220503

03-May-2022 14:51:01

269

2340.0000

XLON

07002070000209878-E0A6bvOwhIxh20220503

03-May-2022 14:51:01

172

2340.0000

XLON

07002070000209878-E0A6bvOwhIxf20220503

03-May-2022 14:54:08

338

2340.0000

XLON

07002070000212195-E0A6bvOwhPXy20220503

03-May-2022 14:55:06

152

2339.0000

XLON

05002050000209828-E0A6bvOwhRLi20220503

03-May-2022 14:55:06

66

2339.0000

XLON

05002050000209828-E0A6bvOwhRLq20220503

03-May-2022 14:55:06

80

2339.0000

XLON

05002050000209828-E0A6bvOwhRLf20220503

03-May-2022 14:56:10

296

2339.0000

XLON

05002050000214388-E0A6bvOwhTV620220503

03-May-2022 14:56:10

52

2339.0000

XLON

05002050000214388-E0A6bvOwhTV220220503

03-May-2022 14:56:10

135

2339.0000

XLON

05002050000214388-E0A6bvOwhTV420220503

03-May-2022 14:56:10

81

2339.0000

XLON

05002050000214388-E0A6bvOwhTV020220503

03-May-2022 14:57:40

138

2338.0000

XLON

07002070000213476-E0A6bvOwhWgW20220503

03-May-2022 14:57:40

296

2338.0000

XLON

05002050000210627-E0A6bvOwhWgS20220503

03-May-2022 14:58:01

415

2338.0000

XLON

05002050000215623-E0A6bvOwhXRV20220503

03-May-2022 15:00:32

464

2338.0000

XLON

07002070000217479-E0A6bvOwheK420220503

03-May-2022 15:00:32

61

2338.0000

XLON

07002070000217479-E0A6bvOwheK620220503

03-May-2022 15:01:05

346

2337.0000

XLON

05002050000215496-E0A6bvOwhfLh20220503

03-May-2022 15:01:06

166

2336.0000

XLON

07002070000217776-E0A6bvOwhfO020220503

03-May-2022 15:04:50

505

2339.0000

XLON

07002070000221623-E0A6bvOwhoCT20220503

03-May-2022 15:05:23

353

2340.0000

XLON

07002070000222112-E0A6bvOwhq7q20220503

03-May-2022 15:05:23

213

2340.0000

XLON

05002050000222890-E0A6bvOwhq7s20220503

03-May-2022 15:06:04

157

2340.0000

XLON

07002070000222808-E0A6bvOwhrcp20220503

03-May-2022 15:06:04

247

2340.0000

XLON

07002070000222808-E0A6bvOwhrcr20220503

03-May-2022 15:08:02

652

2343.0000

XLON

07002070000225939-E0A6bvOwhxXu20220503

03-May-2022 15:08:02

2

2343.0000

XLON

07002070000225939-E0A6bvOwhxXs20220503

03-May-2022 15:09:26

545

2343.0000

XLON

07002070000228104-E0A6bvOwi1gw20220503

03-May-2022 15:11:01

551

2343.0000

XLON

07002070000230907-E0A6bvOwi5YL20220503

03-May-2022 15:11:27

348

2342.0000

XLON

07002070000225402-E0A6bvOwi6rs20220503

03-May-2022 15:11:27

88

2342.0000

XLON

07002070000225402-E0A6bvOwi6rq20220503

03-May-2022 15:12:53

50

2342.0000

XLON

05002050000233748-E0A6bvOwiA7v20220503

03-May-2022 15:12:53

17

2342.0000

XLON

05002050000233748-E0A6bvOwiA7x20220503

03-May-2022 15:12:53

402

2341.0000

XLON

07002070000232994-E0A6bvOwiA8M20220503

03-May-2022 15:12:57

40

2341.0000

XLON

07002070000232994-E0A6bvOwiAIC20220503

03-May-2022 15:12:57

100

2341.0000

XLON

07002070000233047-E0A6bvOwiAIE20220503

03-May-2022 15:13:10

152

2341.0000

XLON

07002070000233047-E0A6bvOwiAr220220503

03-May-2022 15:15:00

323

2342.0000

XLON

05002050000235700-E0A6bvOwiEkY20220503

03-May-2022 15:15:00

9

2342.0000

XLON

05002050000235700-E0A6bvOwiEka20220503

03-May-2022 15:16:01

12

2342.0000

XLON

07002070000236291-E0A6bvOwiHbA20220503

03-May-2022 15:16:01

408

2342.0000

XLON

07002070000236291-E0A6bvOwiHbX20220503

03-May-2022 15:16:31

332

2341.0000

XLON

07002070000235001-E0A6bvOwiIko20220503

03-May-2022 15:18:14

60

2340.0000

XLON

05002050000237798-E0A6bvOwiNN720220503

03-May-2022 15:18:53

357

2341.0000

XLON

05002050000239334-E0A6bvOwiPUV20220503

03-May-2022 15:20:50

8

2343.0000

XLON

07002070000240246-E0A6bvOwiTwL20220503

03-May-2022 15:20:53

473

2344.0000

XLON

05002050000240906-E0A6bvOwiUCa20220503

03-May-2022 15:21:08

438

2344.0000

XLON

07002070000240404-E0A6bvOwiUoo20220503

03-May-2022 15:21:08

293

2344.0000

XLON

05002050000241136-E0A6bvOwiUpK20220503

03-May-2022 15:23:35

469

2344.0000

XLON

05002050000243207-E0A6bvOwiahb20220503

03-May-2022 15:24:38

42

2345.0000

XLON

07002070000243356-E0A6bvOwicwE20220503

03-May-2022 15:24:38

100

2345.0000

XLON

07002070000243356-E0A6bvOwicwG20220503

03-May-2022 15:24:38

291

2345.0000

XLON

07002070000243356-E0A6bvOwicwI20220503

03-May-2022 15:26:53

369

2345.0000

XLON

07002070000244643-E0A6bvOwiiK220220503

03-May-2022 15:26:59

244

2344.0000

XLON

05002050000243763-E0A6bvOwiiXn20220503

03-May-2022 15:27:44

138

2346.0000

XLON

07002070000245784-E0A6bvOwikxX20220503

03-May-2022 15:28:55

481

2346.0000

XLON

05002050000247095-E0A6bvOwinbq20220503

 

 

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSSAFMDEESEFI
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Relx PLC (REL)

-3.00p (-0.09%)
delayed 18:45PM