4 September 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 75,900 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 43,888,061 ordinary shares in treasury, and has 1,865,232,465 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 24,175,868 ordinary 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: | 4 September 2024 |
| Number of ordinary shares purchased: | 75,900 |
| Highest price paid per share (p): | 3555 |
| Lowest price paid per share (p): | 3515 |
| Volume weighted average price paid per share (p): | 3542.9402 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
| 04-Sep-2024 07:01:15 | 311 | 3516.0000 | XLON | 07002070000002621-E0K6cD7CNXGa20240904 |
| 04-Sep-2024 07:01:15 | 396 | 3515.0000 | XLON | 07002070000002622-E0K6cD7CNXGk20240904 |
| 04-Sep-2024 07:01:15 | 481 | 3516.0000 | XLON | 07002070000002619-E0K6cD7CNXGW20240904 |
| 04-Sep-2024 07:06:55 | 301 | 3528.0000 | XLON | 05002050000003488-E0K6cD7CNqYR20240904 |
| 04-Sep-2024 07:06:55 | 303 | 3527.0000 | XLON | 05002050000003420-E0K6cD7CNqYV20240904 |
| 04-Sep-2024 07:09:23 | 246 | 3536.0000 | XLON | 07002070000003974-E0K6cD7CNvkg20240904 |
| 04-Sep-2024 07:10:47 | 224 | 3534.0000 | XLON | 07002070000003861-E0K6cD7CNzqA20240904 |
| 04-Sep-2024 07:11:01 | 55 | 3534.0000 | XLON | 05002050000004220-E0K6cD7CO0XU20240904 |
| 04-Sep-2024 07:11:48 | 238 | 3534.0000 | XLON | 05002050000004319-E0K6cD7CO27A20240904 |
| 04-Sep-2024 07:14:26 | 311 | 3538.0000 | XLON | 07002070000004606-E0K6cD7CO6B220240904 |
| 04-Sep-2024 07:14:42 | 72 | 3537.0000 | XLON | 07002070000004509-E0K6cD7CO6fc20240904 |
| 04-Sep-2024 07:14:42 | 296 | 3537.0000 | XLON | 07002070000004509-E0K6cD7CO6fe20240904 |
| 04-Sep-2024 07:14:58 | 198 | 3535.0000 | XLON | 05002050000004557-E0K6cD7CO7LL20240904 |
| 04-Sep-2024 07:16:54 | 72 | 3538.0000 | XLON | 05002050000004901-E0K6cD7COApf20240904 |
| 04-Sep-2024 07:17:42 | 342 | 3539.0000 | XLON | 05002050000005084-E0K6cD7COC3020240904 |
| 04-Sep-2024 07:19:02 | 242 | 3540.0000 | XLON | 05002050000005160-E0K6cD7COEYS20240904 |
| 04-Sep-2024 07:19:06 | 72 | 3538.0000 | XLON | 05002050000004901-E0K6cD7COEgB20240904 |
| 04-Sep-2024 07:20:38 | 297 | 3539.0000 | XLON | 05002050000005337-E0K6cD7COHYR20240904 |
| 04-Sep-2024 07:21:01 | 50 | 3540.0000 | XLON | 07002070000005445-E0K6cD7COIAR20240904 |
| 04-Sep-2024 07:21:18 | 72 | 3538.0000 | XLON | 05002050000005231-E0K6cD7COIjG20240904 |
| 04-Sep-2024 07:21:45 | 182 | 3538.0000 | XLON | 05002050000005231-E0K6cD7COJen20240904 |
| 04-Sep-2024 07:23:30 | 72 | 3538.0000 | XLON | 05002050000005641-E0K6cD7COMgI20240904 |
| 04-Sep-2024 07:25:03 | 277 | 3540.0000 | XLON | 07002070000005818-E0K6cD7COOu620240904 |
| 04-Sep-2024 07:26:01 | 55 | 3539.0000 | XLON | 05002050000005860-E0K6cD7COQYP20240904 |
| 04-Sep-2024 07:26:17 | 198 | 3538.0000 | XLON | 05002050000005641-E0K6cD7COQyc20240904 |
| 04-Sep-2024 07:26:17 | 250 | 3537.0000 | XLON | 07002070000005610-E0K6cD7COQzQ20240904 |
| 04-Sep-2024 07:27:54 | 263 | 3534.0000 | XLON | 07002070000006055-E0K6cD7COThB20240904 |
| 04-Sep-2024 07:28:29 | 170 | 3535.0000 | XLON | 05002050000006041-E0K6cD7COUbo20240904 |
| 04-Sep-2024 07:29:55 | 202 | 3535.0000 | XLON | 05002050000006178-E0K6cD7COXE620240904 |
| 04-Sep-2024 07:30:27 | 147 | 3536.0000 | XLON | 07002070000006255-E0K6cD7COY2O20240904 |
| 04-Sep-2024 07:31:35 | 180 | 3535.0000 | XLON | 07002070000006349-E0K6cD7COZGt20240904 |
| 04-Sep-2024 07:32:44 | 52 | 3535.0000 | XLON | 05002050000006487-E0K6cD7CObJc20240904 |
| 04-Sep-2024 07:34:30 | 72 | 3536.0000 | XLON | 07002070000006541-E0K6cD7COdXO20240904 |
| 04-Sep-2024 07:34:54 | 163 | 3538.0000 | XLON | 07002070000006682-E0K6cD7COe3E20240904 |
| 04-Sep-2024 07:35:23 | 42 | 3536.0000 | XLON | 07002070000006541-E0K6cD7COed020240904 |
| 04-Sep-2024 07:35:23 | 122 | 3536.0000 | XLON | 07002070000006639-E0K6cD7COed420240904 |
| 04-Sep-2024 07:36:04 | 212 | 3536.0000 | XLON | 05002050000006738-E0K6cD7COfOx20240904 |
| 04-Sep-2024 07:36:42 | 72 | 3535.0000 | XLON | 05002050000006504-E0K6cD7COgKM20240904 |
| 04-Sep-2024 07:38:15 | 189 | 3537.0000 | XLON | 05002050000006923-E0K6cD7COio620240904 |
| 04-Sep-2024 07:40:03 | 286 | 3537.0000 | XLON | 05002050000006998-E0K6cD7COkto20240904 |
| 04-Sep-2024 07:40:03 | 36 | 3537.0000 | XLON | 05002050000006998-E0K6cD7COktm20240904 |
| 04-Sep-2024 07:44:12 | 315 | 3543.0000 | XLON | 07002070000007406-E0K6cD7COqOz20240904 |
| 04-Sep-2024 07:44:21 | 96 | 3543.0000 | XLON | 05002050000007337-E0K6cD7COqTo20240904 |
| 04-Sep-2024 07:45:40 | 119 | 3543.0000 | XLON | 07002070000007471-E0K6cD7COruG20240904 |
| 04-Sep-2024 07:46:01 | 198 | 3543.0000 | XLON | 07002070000007529-E0K6cD7COsGQ20240904 |
| 04-Sep-2024 07:46:18 | 162 | 3542.0000 | XLON | 05002050000007326-E0K6cD7COsdx20240904 |
| 04-Sep-2024 07:48:30 | 161 | 3542.0000 | XLON | 05002050000007616-E0K6cD7COuq620240904 |
| 04-Sep-2024 07:51:45 | 204 | 3542.0000 | XLON | 07002070000007818-E0K6cD7COy0U20240904 |
| 04-Sep-2024 07:53:29 | 187 | 3544.0000 | XLON | 05002050000007957-E0K6cD7COzKb20240904 |
| 04-Sep-2024 07:53:29 | 82 | 3544.0000 | XLON | 05002050000007957-E0K6cD7COzKZ20240904 |
| 04-Sep-2024 07:54:21 | 232 | 3543.0000 | XLON | 07002070000008117-E0K6cD7CP0Ym20240904 |
| 04-Sep-2024 07:54:21 | 60 | 3543.0000 | XLON | 07002070000008117-E0K6cD7CP0Yk20240904 |
| 04-Sep-2024 07:55:13 | 282 | 3542.0000 | XLON | 05002050000007904-E0K6cD7CP1hq20240904 |
| 04-Sep-2024 07:56:01 | 36 | 3542.0000 | XLON | 07002070000008253-E0K6cD7CP2Ob20240904 |
| 04-Sep-2024 07:56:50 | 85 | 3542.0000 | XLON | 07002070000008319-E0K6cD7CP38T20240904 |
| 04-Sep-2024 07:56:50 | 30 | 3542.0000 | XLON | 07002070000008319-E0K6cD7CP38R20240904 |
| 04-Sep-2024 07:58:57 | 110 | 3543.0000 | XLON | 07002070000008438-E0K6cD7CP4q720240904 |
| 04-Sep-2024 07:58:57 | 200 | 3543.0000 | XLON | 07002070000008438-E0K6cD7CP4q520240904 |
| 04-Sep-2024 07:59:21 | 45 | 3543.0000 | XLON | 05002050000008421-E0K6cD7CP5Fl20240904 |
| 04-Sep-2024 08:01:50 | 133 | 3544.0000 | XLON | 07002070000008655-E0K6cD7CP80e20240904 |
| 04-Sep-2024 08:04:51 | 295 | 3545.0000 | XLON | 07002070000008820-E0K6cD7CPAvO20240904 |
| 04-Sep-2024 08:04:51 | 152 | 3545.0000 | XLON | 05002050000008744-E0K6cD7CPAvQ20240904 |
| 04-Sep-2024 08:05:21 | 122 | 3543.0000 | XLON | 05002050000008495-E0K6cD7CPBdb20240904 |
| 04-Sep-2024 08:05:28 | 199 | 3542.0000 | XLON | 07002070000008970-E0K6cD7CPBmM20240904 |
| 04-Sep-2024 08:06:57 | 160 | 3542.0000 | XLON | 05002050000009016-E0K6cD7CPDJ220240904 |
| 04-Sep-2024 08:07:20 | 145 | 3541.0000 | XLON | 05002050000009017-E0K6cD7CPDfL20240904 |
| 04-Sep-2024 08:07:42 | 49 | 3540.0000 | XLON | 07002070000009255-E0K6cD7CPE8j20240904 |
| 04-Sep-2024 08:08:48 | 175 | 3538.0000 | XLON | 05002050000009140-E0K6cD7CPFOI20240904 |
| 04-Sep-2024 08:09:52 | 43 | 3538.0000 | XLON | 07002070000009438-E0K6cD7CPGoT20240904 |
| 04-Sep-2024 08:10:30 | 144 | 3536.0000 | XLON | 05002050000009111-E0K6cD7CPIF320240904 |
| 04-Sep-2024 08:13:18 | 131 | 3537.0000 | XLON | 05002050000009537-E0K6cD7CPLYr20240904 |
| 04-Sep-2024 08:13:32 | 125 | 3536.0000 | XLON | 05002050000009467-E0K6cD7CPLsN20240904 |
| 04-Sep-2024 08:14:41 | 10 | 3535.0000 | XLON | 07002070000009579-E0K6cD7CPMoe20240904 |
| 04-Sep-2024 08:14:41 | 90 | 3535.0000 | XLON | 07002070000009579-E0K6cD7CPMoU20240904 |
| 04-Sep-2024 08:14:41 | 16 | 3535.0000 | XLON | 07002070000009579-E0K6cD7CPMoc20240904 |
| 04-Sep-2024 08:14:41 | 17 | 3535.0000 | XLON | 07002070000009579-E0K6cD7CPMoa20240904 |
| 04-Sep-2024 08:14:41 | 42 | 3535.0000 | XLON | 07002070000009579-E0K6cD7CPMoN20240904 |
| 04-Sep-2024 08:16:03 | 77 | 3534.0000 | XLON | 05002050000009840-E0K6cD7CPOGf20240904 |
| 04-Sep-2024 08:16:16 | 164 | 3533.0000 | XLON | 07002070000009838-E0K6cD7CPORN20240904 |
| 04-Sep-2024 08:17:45 | 234 | 3531.0000 | XLON | 05002050000009722-E0K6cD7CPPz620240904 |
| 04-Sep-2024 08:21:15 | 147 | 3529.0000 | XLON | 07002070000010332-E0K6cD7CPTjo20240904 |
| 04-Sep-2024 08:21:16 | 223 | 3528.0000 | XLON | 07002070000010407-E0K6cD7CPTmL20240904 |
| 04-Sep-2024 08:21:19 | 168 | 3527.0000 | XLON | 07002070000010090-E0K6cD7CPTqL20240904 |
| 04-Sep-2024 08:23:12 | 154 | 3526.0000 | XLON | 05002050000010379-E0K6cD7CPVQ120240904 |
| 04-Sep-2024 08:23:12 | 143 | 3527.0000 | XLON | 05002050000010418-E0K6cD7CPVPU20240904 |
| 04-Sep-2024 08:24:53 | 8 | 3524.0000 | XLON | 05002050000010523-E0K6cD7CPWcU20240904 |
| 04-Sep-2024 08:24:56 | 111 | 3524.0000 | XLON | 05002050000010523-E0K6cD7CPWe820240904 |
| 04-Sep-2024 08:26:37 | 154 | 3527.0000 | XLON | 07002070000010769-E0K6cD7CPYbt20240904 |
| 04-Sep-2024 08:27:03 | 139 | 3526.0000 | XLON | 07002070000010765-E0K6cD7CPYw420240904 |
| 04-Sep-2024 08:29:24 | 152 | 3527.0000 | XLON | 05002050000010858-E0K6cD7CPaoK20240904 |
| 04-Sep-2024 08:29:26 | 108 | 3527.0000 | XLON | 07002070000010994-E0K6cD7CPaoi20240904 |
| 04-Sep-2024 08:30:02 | 130 | 3526.0000 | XLON | 05002050000010750-E0K6cD7CPbZS20240904 |
| 04-Sep-2024 08:34:08 | 182 | 3528.0000 | XLON | 07002070000011454-E0K6cD7CPi6E20240904 |
| 04-Sep-2024 08:34:48 | 118 | 3529.0000 | XLON | 05002050000011386-E0K6cD7CPinj20240904 |
| 04-Sep-2024 08:37:14 | 7 | 3535.0000 | XLON | 05002050000011613-E0K6cD7CPlTf20240904 |
| 04-Sep-2024 08:37:14 | 67 | 3535.0000 | XLON | 05002050000011613-E0K6cD7CPlTh20240904 |
| 04-Sep-2024 08:38:15 | 199 | 3534.0000 | XLON | 05002050000011638-E0K6cD7CPm7h20240904 |
| 04-Sep-2024 08:38:44 | 207 | 3533.0000 | XLON | 05002050000011560-E0K6cD7CPmuA20240904 |
| 04-Sep-2024 08:40:26 | 165 | 3533.0000 | XLON | 05002050000011803-E0K6cD7CPp7X20240904 |
| 04-Sep-2024 08:41:36 | 155 | 3534.0000 | XLON | 07002070000011982-E0K6cD7CPqmf20240904 |
| 04-Sep-2024 08:41:36 | 142 | 3534.0000 | XLON | 05002050000011869-E0K6cD7CPqmj20240904 |
| 04-Sep-2024 08:42:45 | 48 | 3533.0000 | XLON | 05002050000011973-E0K6cD7CPsB820240904 |
| 04-Sep-2024 08:42:45 | 50 | 3533.0000 | XLON | 05002050000011973-E0K6cD7CPsB620240904 |
| 04-Sep-2024 08:42:45 | 58 | 3533.0000 | XLON | 05002050000011973-E0K6cD7CPsBA20240904 |
| 04-Sep-2024 08:42:54 | 132 | 3532.0000 | XLON | 07002070000012085-E0K6cD7CPsK720240904 |
| 04-Sep-2024 08:45:10 | 151 | 3532.0000 | XLON | 05002050000012120-E0K6cD7CPuN220240904 |
| 04-Sep-2024 08:46:57 | 119 | 3532.0000 | XLON | 07002070000012330-E0K6cD7CPvxr20240904 |
| 04-Sep-2024 08:47:53 | 90 | 3534.0000 | XLON | 07002070000012428-E0K6cD7CPwkB20240904 |
| 04-Sep-2024 08:47:53 | 40 | 3534.0000 | XLON | 07002070000012428-E0K6cD7CPwk920240904 |
| 04-Sep-2024 08:48:33 | 142 | 3533.0000 | XLON | 05002050000012288-E0K6cD7CPxXw20240904 |
| 04-Sep-2024 08:53:39 | 238 | 3537.0000 | XLON | 07002070000012863-E0K6cD7CQ3Ap20240904 |
| 04-Sep-2024 08:56:28 | 100 | 3537.0000 | XLON | 07002070000013033-E0K6cD7CQ5qg20240904 |
| 04-Sep-2024 08:56:28 | 36 | 3537.0000 | XLON | 07002070000013033-E0K6cD7CQ5qQ20240904 |
| 04-Sep-2024 08:58:55 | 180 | 3538.0000 | XLON | 07002070000013192-E0K6cD7CQ7UY20240904 |
| 04-Sep-2024 08:58:55 | 25 | 3538.0000 | XLON | 07002070000013192-E0K6cD7CQ7Ua20240904 |
| 04-Sep-2024 08:59:26 | 200 | 3538.0000 | XLON | 07002070000013218-E0K6cD7CQ7uY20240904 |
| 04-Sep-2024 08:59:40 | 140 | 3537.0000 | XLON | 05002050000013016-E0K6cD7CQ7z820240904 |
| 04-Sep-2024 08:59:40 | 88 | 3537.0000 | XLON | 07002070000013033-E0K6cD7CQ7z020240904 |
| 04-Sep-2024 09:02:10 | 59 | 3537.0000 | XLON | 07002070000013394-E0K6cD7CQA5H20240904 |
| 04-Sep-2024 09:02:17 | 110 | 3537.0000 | XLON | 07002070000013396-E0K6cD7CQABQ20240904 |
| 04-Sep-2024 09:05:10 | 73 | 3539.0000 | XLON | 07002070000013467-E0K6cD7CQCph20240904 |
| 04-Sep-2024 09:05:10 | 80 | 3539.0000 | XLON | 07002070000013467-E0K6cD7CQCpk20240904 |
| 04-Sep-2024 09:05:10 | 84 | 3538.0000 | XLON | 07002070000013418-E0K6cD7CQCse20240904 |
| 04-Sep-2024 09:05:10 | 20 | 3538.0000 | XLON | 07002070000013418-E0K6cD7CQCsc20240904 |
| 04-Sep-2024 09:05:10 | 13 | 3538.0000 | XLON | 07002070000013418-E0K6cD7CQCsg20240904 |
| 04-Sep-2024 09:05:10 | 56 | 3538.0000 | XLON | 07002070000013418-E0K6cD7CQCtH20240904 |
| 04-Sep-2024 09:05:16 | 31 | 3536.0000 | XLON | 07002070000013343-E0K6cD7CQCyz20240904 |
| 04-Sep-2024 09:06:23 | 51 | 3537.0000 | XLON | 05002050000013514-E0K6cD7CQE3020240904 |
| 04-Sep-2024 09:06:24 | 168 | 3536.0000 | XLON | 05002050000013499-E0K6cD7CQE5620240904 |
| 04-Sep-2024 09:09:23 | 70 | 3536.0000 | XLON | 05002050000013690-E0K6cD7CQGTj20240904 |
| 04-Sep-2024 09:09:23 | 75 | 3536.0000 | XLON | 05002050000013690-E0K6cD7CQGTl20240904 |
| 04-Sep-2024 09:09:26 | 33 | 3536.0000 | XLON | 07002070000013839-E0K6cD7CQGb320240904 |
| 04-Sep-2024 09:09:26 | 194 | 3536.0000 | XLON | 07002070000013839-E0K6cD7CQGb520240904 |
| 04-Sep-2024 09:09:30 | 203 | 3535.0000 | XLON | 07002070000013741-E0K6cD7CQGdJ20240904 |
| 04-Sep-2024 09:11:35 | 140 | 3534.0000 | XLON | 05002050000013775-E0K6cD7CQIUa20240904 |
| 04-Sep-2024 09:11:35 | 130 | 3534.0000 | XLON | 07002070000013941-E0K6cD7CQIUc20240904 |
| 04-Sep-2024 09:11:41 | 119 | 3532.0000 | XLON | 05002050000013776-E0K6cD7CQIad20240904 |
| 04-Sep-2024 09:14:01 | 13 | 3532.0000 | XLON | 05002050000013942-E0K6cD7CQKKW20240904 |
| 04-Sep-2024 09:14:06 | 115 | 3532.0000 | XLON | 05002050000013942-E0K6cD7CQKRi20240904 |
| 04-Sep-2024 09:14:37 | 140 | 3532.0000 | XLON | 05002050000013983-E0K6cD7CQKsP20240904 |
| 04-Sep-2024 09:14:37 | 162 | 3531.0000 | XLON | 05002050000013887-E0K6cD7CQKsv20240904 |
| 04-Sep-2024 09:26:26 | 80 | 3536.0000 | XLON | 07002070000014846-E0K6cD7CQUO420240904 |
| 04-Sep-2024 09:27:09 | 175 | 3537.0000 | XLON | 07002070000014856-E0K6cD7CQUpI20240904 |
| 04-Sep-2024 09:28:22 | 333 | 3537.0000 | XLON | 05002050000014768-E0K6cD7CQVyH20240904 |
| 04-Sep-2024 09:31:15 | 221 | 3538.0000 | XLON | 07002070000015037-E0K6cD7CQYU120240904 |
| 04-Sep-2024 09:31:15 | 206 | 3538.0000 | XLON | 05002050000014896-E0K6cD7CQYTz20240904 |
| 04-Sep-2024 09:31:30 | 175 | 3536.0000 | XLON | 05002050000014714-E0K6cD7CQYiU20240904 |
| 04-Sep-2024 09:38:28 | 175 | 3539.0000 | XLON | 07002070000015545-E0K6cD7CQd1720240904 |
| 04-Sep-2024 09:38:28 | 112 | 3539.0000 | XLON | 07002070000015545-E0K6cD7CQd1K20240904 |
| 04-Sep-2024 09:39:26 | 10 | 3539.0000 | XLON | 05002050000015547-E0K6cD7CQdUH20240904 |
| 04-Sep-2024 09:39:26 | 290 | 3539.0000 | XLON | 05002050000015547-E0K6cD7CQdUF20240904 |
| 04-Sep-2024 09:41:05 | 157 | 3539.0000 | XLON | 07002070000015758-E0K6cD7CQegI20240904 |
| 04-Sep-2024 09:41:05 | 47 | 3539.0000 | XLON | 07002070000015758-E0K6cD7CQegG20240904 |
| 04-Sep-2024 09:42:34 | 25 | 3538.0000 | XLON | 07002070000015513-E0K6cD7CQfeX20240904 |
| 04-Sep-2024 09:54:48 | 125 | 3543.0000 | XLON | 07002070000016692-E0K6cD7CQnyO20240904 |
| 04-Sep-2024 09:54:48 | 134 | 3543.0000 | XLON | 05002050000016536-E0K6cD7CQnyM20240904 |
| 04-Sep-2024 09:54:48 | 376 | 3543.0000 | XLON | 07002070000016691-E0K6cD7CQnyK20240904 |
| 04-Sep-2024 09:55:30 | 153 | 3542.0000 | XLON | 05002050000016349-E0K6cD7CQoUD20240904 |
| 04-Sep-2024 09:55:30 | 113 | 3542.0000 | XLON | 07002070000016587-E0K6cD7CQoUF20240904 |
| 04-Sep-2024 09:55:30 | 185 | 3542.0000 | XLON | 07002070000016515-E0K6cD7CQoUB20240904 |
| 04-Sep-2024 09:55:30 | 108 | 3542.0000 | XLON | 07002070000016632-E0K6cD7CQoUH20240904 |
| 04-Sep-2024 09:55:30 | 423 | 3542.0000 | XLON | 07002070000016348-E0K6cD7CQoU720240904 |
| 04-Sep-2024 09:56:54 | 190 | 3542.0000 | XLON | 07002070000016824-E0K6cD7CQpNA20240904 |
| 04-Sep-2024 10:00:29 | 183 | 3545.0000 | XLON | 07002070000017088-E0K6cD7CQsYd20240904 |
| 04-Sep-2024 10:02:02 | 56 | 3547.0000 | XLON | 07002070000017205-E0K6cD7CQtoi20240904 |
| 04-Sep-2024 10:02:02 | 129 | 3547.0000 | XLON | 07002070000017205-E0K6cD7CQtok20240904 |
| 04-Sep-2024 10:04:16 | 220 | 3546.0000 | XLON | 07002070000017167-E0K6cD7CQvI120240904 |
| 04-Sep-2024 10:04:16 | 179 | 3545.0000 | XLON | 07002070000017131-E0K6cD7CQvIM20240904 |
| 04-Sep-2024 10:04:29 | 127 | 3545.0000 | XLON | 05002050000017246-E0K6cD7CQvfe20240904 |
| 04-Sep-2024 10:08:11 | 171 | 3545.0000 | XLON | 05002050000017379-E0K6cD7CQxvE20240904 |
| 04-Sep-2024 10:09:39 | 122 | 3543.0000 | XLON | 05002050000017188-E0K6cD7CQyjn20240904 |
| 04-Sep-2024 10:11:06 | 19 | 3544.0000 | XLON | 05002050000017700-E0K6cD7CQzic20240904 |
| 04-Sep-2024 10:11:21 | 185 | 3543.0000 | XLON | 07002070000017880-E0K6cD7CQzto20240904 |
| 04-Sep-2024 10:14:49 | 130 | 3542.0000 | XLON | 07002070000017402-E0K6cD7CR2Dh20240904 |
| 04-Sep-2024 10:16:47 | 61 | 3541.0000 | XLON | 05002050000018131-E0K6cD7CR3aX20240904 |
| 04-Sep-2024 10:16:47 | 18 | 3541.0000 | XLON | 05002050000018131-E0K6cD7CR3aT20240904 |
| 04-Sep-2024 10:16:47 | 34 | 3541.0000 | XLON | 05002050000018131-E0K6cD7CR3aV20240904 |
| 04-Sep-2024 10:21:35 | 338 | 3544.0000 | XLON | 05002050000018449-E0K6cD7CR79E20240904 |
| 04-Sep-2024 10:22:07 | 344 | 3543.0000 | XLON | 07002070000018502-E0K6cD7CR7fM20240904 |
| 04-Sep-2024 10:23:27 | 167 | 3544.0000 | XLON | 05002050000018552-E0K6cD7CR8aH20240904 |
| 04-Sep-2024 10:23:50 | 231 | 3543.0000 | XLON | 07002070000018657-E0K6cD7CR8v220240904 |
| 04-Sep-2024 10:25:05 | 119 | 3533.0000 | XLON | 05002050000018716-E0K6cD7CRCtT20240904 |
| 04-Sep-2024 10:26:31 | 24 | 3537.0000 | XLON | 07002070000018980-E0K6cD7CREcs20240904 |
| 04-Sep-2024 10:26:31 | 110 | 3537.0000 | XLON | 07002070000018980-E0K6cD7CREcn20240904 |
| 04-Sep-2024 10:26:44 | 130 | 3536.0000 | XLON | 05002050000018862-E0K6cD7CRErQ20240904 |
| 04-Sep-2024 10:26:55 | 27 | 3534.0000 | XLON | 07002070000018976-E0K6cD7CRF2j20240904 |
| 04-Sep-2024 10:26:55 | 100 | 3534.0000 | XLON | 07002070000018976-E0K6cD7CRF2e20240904 |
| 04-Sep-2024 10:29:25 | 119 | 3538.0000 | XLON | 05002050000019014-E0K6cD7CRGjm20240904 |
| 04-Sep-2024 10:30:00 | 1 | 3537.0000 | XLON | 07002070000019135-E0K6cD7CRHIN20240904 |
| 04-Sep-2024 10:30:00 | 118 | 3537.0000 | XLON | 07002070000019135-E0K6cD7CRHIK20240904 |
| 04-Sep-2024 10:30:00 | 116 | 3536.0000 | XLON | 07002070000019195-E0K6cD7CRHJL20240904 |
| 04-Sep-2024 10:34:15 | 122 | 3539.0000 | XLON | 05002050000019372-E0K6cD7CRKdj20240904 |
| 04-Sep-2024 10:36:12 | 162 | 3539.0000 | XLON | 05002050000019405-E0K6cD7CRNZc20240904 |
| 04-Sep-2024 10:36:22 | 140 | 3538.0000 | XLON | 07002070000019428-E0K6cD7CRNoB20240904 |
| 04-Sep-2024 10:36:23 | 119 | 3537.0000 | XLON | 05002050000019297-E0K6cD7CRNry20240904 |
| 04-Sep-2024 10:39:46 | 130 | 3536.0000 | XLON | 07002070000019888-E0K6cD7CRRBe20240904 |
| 04-Sep-2024 10:39:52 | 140 | 3535.0000 | XLON | 05002050000019751-E0K6cD7CRRJ520240904 |
| 04-Sep-2024 10:42:04 | 23 | 3537.0000 | XLON | 07002070000020173-E0K6cD7CRTAj20240904 |
| 04-Sep-2024 10:43:01 | 108 | 3538.0000 | XLON | 07002070000020213-E0K6cD7CRTxs20240904 |
| 04-Sep-2024 10:46:55 | 131 | 3537.0000 | XLON | 05002050000020226-E0K6cD7CRX7K20240904 |
| 04-Sep-2024 10:47:27 | 108 | 3536.0000 | XLON | 07002070000020111-E0K6cD7CRXTf20240904 |
| 04-Sep-2024 10:48:57 | 188 | 3536.0000 | XLON | 05002050000020481-E0K6cD7CRYMM20240904 |
| 04-Sep-2024 10:53:17 | 221 | 3537.0000 | XLON | 07002070000020882-E0K6cD7CRbnT20240904 |
| 04-Sep-2024 10:55:13 | 152 | 3537.0000 | XLON | 07002070000020942-E0K6cD7CRdFT20240904 |
| 04-Sep-2024 10:55:13 | 37 | 3537.0000 | XLON | 07002070000020942-E0K6cD7CRdFR20240904 |
| 04-Sep-2024 10:55:13 | 156 | 3536.0000 | XLON | 07002070000020724-E0K6cD7CRdGi20240904 |
| 04-Sep-2024 10:56:16 | 136 | 3536.0000 | XLON | 05002050000020927-E0K6cD7CRdr820240904 |
| 04-Sep-2024 11:00:59 | 210 | 3537.0000 | XLON | 05002050000021162-E0K6cD7CRhah20240904 |
| 04-Sep-2024 11:01:39 | 199 | 3536.0000 | XLON | 05002050000021008-E0K6cD7CRiDh20240904 |
| 04-Sep-2024 11:03:37 | 108 | 3535.0000 | XLON | 05002050000019998-E0K6cD7CRkEp20240904 |
| 04-Sep-2024 11:03:37 | 223 | 3536.0000 | XLON | 07002070000021407-E0K6cD7CRkDC20240904 |
| 04-Sep-2024 11:23:09 | 108 | 3544.0000 | XLON | 05002050000022597-E0K6cD7CS0cQ20240904 |
| 04-Sep-2024 11:23:09 | 108 | 3544.0000 | XLON | 07002070000022716-E0K6cD7CS0cS20240904 |
| 04-Sep-2024 11:23:09 | 313 | 3544.0000 | XLON | 05002050000022595-E0K6cD7CS0cM20240904 |
| 04-Sep-2024 11:23:09 | 162 | 3544.0000 | XLON | 07002070000022715-E0K6cD7CS0cO20240904 |
| 04-Sep-2024 11:24:52 | 75 | 3544.0000 | XLON | 07002070000022763-E0K6cD7CS1ad20240904 |
| 04-Sep-2024 11:24:52 | 147 | 3544.0000 | XLON | 07002070000022763-E0K6cD7CS1ab20240904 |
| 04-Sep-2024 11:24:52 | 189 | 3544.0000 | XLON | 05002050000022743-E0K6cD7CS1al20240904 |
| 04-Sep-2024 11:24:52 | 160 | 3544.0000 | XLON | 05002050000022651-E0K6cD7CS1af20240904 |
| 04-Sep-2024 11:26:09 | 233 | 3544.0000 | XLON | 05002050000022866-E0K6cD7CS3JH20240904 |
| 04-Sep-2024 11:28:01 | 84 | 3543.0000 | XLON | 07002070000022608-E0K6cD7CS4ZY20240904 |
| 04-Sep-2024 11:28:01 | 273 | 3544.0000 | XLON | 07002070000023095-E0K6cD7CS4ZW20240904 |
| 04-Sep-2024 11:30:10 | 259 | 3545.0000 | XLON | 05002050000023113-E0K6cD7CS64720240904 |
| 04-Sep-2024 11:31:07 | 290 | 3544.0000 | XLON | 05002050000023085-E0K6cD7CS6op20240904 |
| 04-Sep-2024 11:31:07 | 124 | 3543.0000 | XLON | 07002070000023227-E0K6cD7CS6rN20240904 |
| 04-Sep-2024 11:31:09 | 151 | 3542.0000 | XLON | 05002050000023219-E0K6cD7CS71D20240904 |
| 04-Sep-2024 11:40:05 | 294 | 3547.0000 | XLON | 05002050000023816-E0K6cD7CSFjG20240904 |
| 04-Sep-2024 11:41:38 | 51 | 3547.0000 | XLON | 05002050000024040-E0K6cD7CSGqQ20240904 |
| 04-Sep-2024 11:41:38 | 189 | 3547.0000 | XLON | 05002050000024040-E0K6cD7CSGqO20240904 |
| 04-Sep-2024 11:42:46 | 294 | 3546.0000 | XLON | 07002070000023956-E0K6cD7CSHhe20240904 |
| 04-Sep-2024 11:42:57 | 136 | 3546.0000 | XLON | 07002070000024316-E0K6cD7CSHx420240904 |
| 04-Sep-2024 11:43:12 | 130 | 3545.0000 | XLON | 07002070000024057-E0K6cD7CSICI20240904 |
| 04-Sep-2024 11:46:25 | 161 | 3545.0000 | XLON | 07002070000024593-E0K6cD7CSKYB20240904 |
| 04-Sep-2024 11:50:40 | 157 | 3545.0000 | XLON | 05002050000024558-E0K6cD7CSNqD20240904 |
| 04-Sep-2024 11:56:57 | 109 | 3546.0000 | XLON | 05002050000025135-E0K6cD7CSS0J20240904 |
| 04-Sep-2024 11:56:57 | 110 | 3546.0000 | XLON | 05002050000025135-E0K6cD7CSS0M20240904 |
| 04-Sep-2024 11:56:57 | 3 | 3546.0000 | XLON | 05002050000025135-E0K6cD7CSS0P20240904 |
| 04-Sep-2024 11:57:55 | 86 | 3548.0000 | XLON | 05002050000025281-E0K6cD7CSSnV20240904 |
| 04-Sep-2024 11:58:14 | 180 | 3548.0000 | XLON | 05002050000025281-E0K6cD7CSSwu20240904 |
| 04-Sep-2024 11:58:31 | 315 | 3547.0000 | XLON | 05002050000025274-E0K6cD7CSTEU20240904 |
| 04-Sep-2024 12:01:01 | 175 | 3547.0000 | XLON | 05002050000025507-E0K6cD7CSVT620240904 |
| 04-Sep-2024 12:04:09 | 246 | 3550.0000 | XLON | 05002050000025695-E0K6cD7CSYGR20240904 |
| 04-Sep-2024 12:10:24 | 322 | 3552.0000 | XLON | 05002050000026140-E0K6cD7CSdWy20240904 |
| 04-Sep-2024 12:11:05 | 307 | 3551.0000 | XLON | 07002070000026119-E0K6cD7CSeEl20240904 |
| 04-Sep-2024 12:12:41 | 182 | 3552.0000 | XLON | 07002070000026357-E0K6cD7CSf1s20240904 |
| 04-Sep-2024 12:13:12 | 169 | 3553.0000 | XLON | 05002050000026383-E0K6cD7CSfR820240904 |
| 04-Sep-2024 12:14:43 | 103 | 3552.0000 | XLON | 07002070000026463-E0K6cD7CSgeA20240904 |
| 04-Sep-2024 12:14:43 | 151 | 3552.0000 | XLON | 07002070000026463-E0K6cD7CSgeC20240904 |
| 04-Sep-2024 12:17:38 | 129 | 3552.0000 | XLON | 07002070000026691-E0K6cD7CSjPS20240904 |
| 04-Sep-2024 12:17:38 | 78 | 3552.0000 | XLON | 07002070000026691-E0K6cD7CSjPO20240904 |
| 04-Sep-2024 12:18:37 | 207 | 3551.0000 | XLON | 05002050000026595-E0K6cD7CSk7x20240904 |
| 04-Sep-2024 12:22:27 | 179 | 3552.0000 | XLON | 07002070000027069-E0K6cD7CSnXA20240904 |
| 04-Sep-2024 12:22:48 | 130 | 3550.0000 | XLON | 07002070000027070-E0K6cD7CSnsh20240904 |
| 04-Sep-2024 12:22:48 | 67 | 3551.0000 | XLON | 07002070000027053-E0K6cD7CSns020240904 |
| 04-Sep-2024 12:22:48 | 129 | 3551.0000 | XLON | 07002070000027053-E0K6cD7CSnrx20240904 |
| 04-Sep-2024 12:24:43 | 130 | 3550.0000 | XLON | 05002050000027147-E0K6cD7CSpSU20240904 |
| 04-Sep-2024 12:26:34 | 177 | 3550.0000 | XLON | 05002050000027260-E0K6cD7CSrNh20240904 |
| 04-Sep-2024 12:29:04 | 164 | 3552.0000 | XLON | 05002050000027508-E0K6cD7CSuBq20240904 |
| 04-Sep-2024 12:31:38 | 192 | 3550.0000 | XLON | 05002050000027374-E0K6cD7CSx2K20240904 |
| 04-Sep-2024 12:32:44 | 140 | 3549.0000 | XLON | 07002070000027134-E0K6cD7CSyOL20240904 |
| 04-Sep-2024 12:33:21 | 206 | 3547.0000 | XLON | 07002070000028024-E0K6cD7CSz5J20240904 |
| 04-Sep-2024 12:33:21 | 132 | 3548.0000 | XLON | 05002050000027676-E0K6cD7CSz3H20240904 |
| 04-Sep-2024 12:33:37 | 147 | 3546.0000 | XLON | 05002050000027960-E0K6cD7CSzMY20240904 |
| 04-Sep-2024 12:34:43 | 119 | 3544.0000 | XLON | 05002050000028113-E0K6cD7CT0C220240904 |
| 04-Sep-2024 12:35:05 | 140 | 3543.0000 | XLON | 05002050000028108-E0K6cD7CT0SN20240904 |
| 04-Sep-2024 12:36:15 | 162 | 3543.0000 | XLON | 07002070000028283-E0K6cD7CT1pa20240904 |
| 04-Sep-2024 12:39:46 | 86 | 3543.0000 | XLON | 07002070000028519-E0K6cD7CT4lr20240904 |
| 04-Sep-2024 12:39:46 | 69 | 3543.0000 | XLON | 07002070000028519-E0K6cD7CT4lu20240904 |
| 04-Sep-2024 12:42:00 | 129 | 3544.0000 | XLON | 05002050000028605-E0K6cD7CT6Wo20240904 |
| 04-Sep-2024 12:44:50 | 190 | 3544.0000 | XLON | 05002050000028810-E0K6cD7CT9at20240904 |
| 04-Sep-2024 12:45:22 | 176 | 3543.0000 | XLON | 05002050000028560-E0K6cD7CTATd20240904 |
| 04-Sep-2024 12:48:57 | 128 | 3541.0000 | XLON | 07002070000029086-E0K6cD7CTDn620240904 |
| 04-Sep-2024 12:52:45 | 39 | 3539.0000 | XLON | 05002050000028988-E0K6cD7CTIRv20240904 |
| 04-Sep-2024 12:52:45 | 129 | 3539.0000 | XLON | 07002070000029019-E0K6cD7CTIRt20240904 |
| 04-Sep-2024 12:54:09 | 126 | 3539.0000 | XLON | 07002070000029845-E0K6cD7CTJsE20240904 |
| 04-Sep-2024 12:54:09 | 152 | 3539.0000 | XLON | 05002050000028988-E0K6cD7CTJs820240904 |
| 04-Sep-2024 12:55:37 | 85 | 3539.0000 | XLON | 07002070000029908-E0K6cD7CTLBM20240904 |
| 04-Sep-2024 12:55:40 | 201 | 3539.0000 | XLON | 07002070000029908-E0K6cD7CTLDC20240904 |
| 04-Sep-2024 12:58:30 | 28 | 3543.0000 | XLON | 07002070000030185-E0K6cD7CTNlT20240904 |
| 04-Sep-2024 12:58:30 | 216 | 3543.0000 | XLON | 07002070000030185-E0K6cD7CTNlR20240904 |
| 04-Sep-2024 13:00:00 | 312 | 3543.0000 | XLON | 05002050000030316-E0K6cD7CTP3J20240904 |
| 04-Sep-2024 13:02:03 | 263 | 3542.0000 | XLON | 07002070000030155-E0K6cD7CTR1K20240904 |
| 04-Sep-2024 13:02:03 | 244 | 3543.0000 | XLON | 05002050000030424-E0K6cD7CTR0e20240904 |
| 04-Sep-2024 13:05:08 | 143 | 3541.0000 | XLON | 05002050000030579-E0K6cD7CTU7I20240904 |
| 04-Sep-2024 13:06:30 | 256 | 3540.0000 | XLON | 07002070000031069-E0K6cD7CTVS620240904 |
| 04-Sep-2024 13:07:00 | 19 | 3539.0000 | XLON | 07002070000030731-E0K6cD7CTW7S20240904 |
| 04-Sep-2024 13:07:00 | 167 | 3539.0000 | XLON | 07002070000030731-E0K6cD7CTW7Z20240904 |
| 04-Sep-2024 13:07:56 | 149 | 3539.0000 | XLON | 07002070000031222-E0K6cD7CTX6m20240904 |
| 04-Sep-2024 13:13:26 | 239 | 3540.0000 | XLON | 05002050000031583-E0K6cD7CTcgL20240904 |
| 04-Sep-2024 13:15:20 | 191 | 3539.0000 | XLON | 07002070000031462-E0K6cD7CTf8t20240904 |
| 04-Sep-2024 13:16:10 | 152 | 3539.0000 | XLON | 07002070000032116-E0K6cD7CTfzf20240904 |
| 04-Sep-2024 13:16:10 | 88 | 3539.0000 | XLON | 07002070000032116-E0K6cD7CTfzh20240904 |
| 04-Sep-2024 13:19:33 | 241 | 3540.0000 | XLON | 05002050000032066-E0K6cD7CTjcp20240904 |
| 04-Sep-2024 13:24:24 | 510 | 3540.0000 | XLON | 07002070000032822-E0K6cD7CTok620240904 |
| 04-Sep-2024 13:24:54 | 175 | 3540.0000 | XLON | 05002050000032786-E0K6cD7CTpBI20240904 |
| 04-Sep-2024 13:24:54 | 112 | 3540.0000 | XLON | 05002050000032786-E0K6cD7CTpBG20240904 |
| 04-Sep-2024 13:25:00 | 320 | 3539.0000 | XLON | 07002070000032631-E0K6cD7CTpWk20240904 |
| 04-Sep-2024 13:27:05 | 367 | 3543.0000 | XLON | 07002070000033284-E0K6cD7CTrjR20240904 |
| 04-Sep-2024 13:28:40 | 255 | 3543.0000 | XLON | 07002070000033493-E0K6cD7CTtAA20240904 |
| 04-Sep-2024 13:28:40 | 208 | 3543.0000 | XLON | 07002070000033493-E0K6cD7CTtA820240904 |
| 04-Sep-2024 13:29:31 | 149 | 3543.0000 | XLON | 05002050000033450-E0K6cD7CTu2n20240904 |
| 04-Sep-2024 13:29:31 | 260 | 3543.0000 | XLON | 05002050000033450-E0K6cD7CTu2p20240904 |
| 04-Sep-2024 13:29:52 | 428 | 3542.0000 | XLON | 05002050000033068-E0K6cD7CTuSs20240904 |
| 04-Sep-2024 13:30:01 | 50 | 3539.0000 | XLON | 07002070000033649-E0K6cD7CTvPc20240904 |
| 04-Sep-2024 13:30:01 | 50 | 3539.0000 | XLON | 07002070000033649-E0K6cD7CTvPa20240904 |
| 04-Sep-2024 13:30:01 | 40 | 3539.0000 | XLON | 07002070000033649-E0K6cD7CTvPr20240904 |
| 04-Sep-2024 13:30:08 | 87 | 3538.0000 | XLON | 05002050000033510-E0K6cD7CTwDc20240904 |
| 04-Sep-2024 13:30:08 | 25 | 3538.0000 | XLON | 05002050000033510-E0K6cD7CTwDh20240904 |
| 04-Sep-2024 13:30:08 | 32 | 3538.0000 | XLON | 05002050000033510-E0K6cD7CTwDj20240904 |
| 04-Sep-2024 13:32:34 | 249 | 3539.0000 | XLON | 05002050000034164-E0K6cD7CU2qb20240904 |
| 04-Sep-2024 13:33:51 | 347 | 3541.0000 | XLON | 07002070000034557-E0K6cD7CU53Z20240904 |
| 04-Sep-2024 13:36:28 | 109 | 3543.0000 | XLON | 05002050000034957-E0K6cD7CUAGd20240904 |
| 04-Sep-2024 13:36:28 | 15 | 3543.0000 | XLON | 05002050000034957-E0K6cD7CUAGn20240904 |
| 04-Sep-2024 13:36:29 | 100 | 3543.0000 | XLON | 05002050000034957-E0K6cD7CUAGq20240904 |
| 04-Sep-2024 13:36:36 | 223 | 3544.0000 | XLON | 07002070000035105-E0K6cD7CUAaz20240904 |
| 04-Sep-2024 13:37:31 | 31 | 3543.0000 | XLON | 05002050000034957-E0K6cD7CUCGN20240904 |
| 04-Sep-2024 13:37:31 | 281 | 3543.0000 | XLON | 05002050000034957-E0K6cD7CUCGL20240904 |
| 04-Sep-2024 13:37:41 | 23 | 3542.0000 | XLON | 07002070000034672-E0K6cD7CUCZZ20240904 |
| 04-Sep-2024 13:37:41 | 46 | 3542.0000 | XLON | 07002070000034672-E0K6cD7CUCZW20240904 |
| 04-Sep-2024 13:37:41 | 45 | 3542.0000 | XLON | 07002070000034672-E0K6cD7CUCZc20240904 |
| 04-Sep-2024 13:37:41 | 117 | 3542.0000 | XLON | 07002070000034672-E0K6cD7CUCZe20240904 |
| 04-Sep-2024 13:38:30 | 100 | 3544.0000 | XLON | 07002070000035428-E0K6cD7CUE5A20240904 |
| 04-Sep-2024 13:38:30 | 100 | 3544.0000 | XLON | 07002070000035428-E0K6cD7CUE4W20240904 |
| 04-Sep-2024 13:38:46 | 92 | 3544.0000 | XLON | 07002070000035428-E0K6cD7CUEjS20240904 |
| 04-Sep-2024 13:38:46 | 265 | 3544.0000 | XLON | 05002050000035331-E0K6cD7CUEjY20240904 |
| 04-Sep-2024 13:39:32 | 50 | 3543.0000 | XLON | 05002050000035482-E0K6cD7CUFwS20240904 |
| 04-Sep-2024 13:39:32 | 157 | 3543.0000 | XLON | 05002050000035482-E0K6cD7CUFwU20240904 |
| 04-Sep-2024 13:42:10 | 79 | 3546.0000 | XLON | 07002070000036208-E0K6cD7CULZw20240904 |
| 04-Sep-2024 13:42:23 | 84 | 3547.0000 | XLON | 05002050000036123-E0K6cD7CUM0c20240904 |
| 04-Sep-2024 13:42:23 | 81 | 3547.0000 | XLON | 05002050000036123-E0K6cD7CUM0B20240904 |
| 04-Sep-2024 13:43:04 | 330 | 3547.0000 | XLON | 05002050000036211-E0K6cD7CUN8Y20240904 |
| 04-Sep-2024 13:43:04 | 25 | 3547.0000 | XLON | 05002050000036123-E0K6cD7CUN8120240904 |
| 04-Sep-2024 13:44:36 | 340 | 3549.0000 | XLON | 05002050000036519-E0K6cD7CUPg820240904 |
| 04-Sep-2024 13:46:19 | 244 | 3550.0000 | XLON | 05002050000036878-E0K6cD7CUTJc20240904 |
| 04-Sep-2024 13:48:13 | 454 | 3551.0000 | XLON | 07002070000037511-E0K6cD7CUWuE20240904 |
| 04-Sep-2024 13:49:40 | 11 | 3550.0000 | XLON | 07002070000037417-E0K6cD7CUZgv20240904 |
| 04-Sep-2024 13:49:40 | 204 | 3550.0000 | XLON | 05002050000037267-E0K6cD7CUZgx20240904 |
| 04-Sep-2024 13:49:40 | 150 | 3550.0000 | XLON | 07002070000037417-E0K6cD7CUZgt20240904 |
| 04-Sep-2024 13:49:40 | 319 | 3550.0000 | XLON | 05002050000037352-E0K6cD7CUZh520240904 |
| 04-Sep-2024 13:50:09 | 10 | 3548.0000 | XLON | 05002050000037642-E0K6cD7CUaU320240904 |
| 04-Sep-2024 13:50:09 | 411 | 3548.0000 | XLON | 05002050000037642-E0K6cD7CUaU020240904 |
| 04-Sep-2024 13:51:56 | 232 | 3551.0000 | XLON | 05002050000038133-E0K6cD7CUdGx20240904 |
| 04-Sep-2024 13:53:00 | 237 | 3551.0000 | XLON | 05002050000038392-E0K6cD7CUfkI20240904 |
| 04-Sep-2024 13:53:00 | 11 | 3551.0000 | XLON | 05002050000038392-E0K6cD7CUfkL20240904 |
| 04-Sep-2024 13:53:05 | 245 | 3549.0000 | XLON | 05002050000038022-E0K6cD7CUfuC20240904 |
| 04-Sep-2024 13:53:05 | 6 | 3549.0000 | XLON | 05002050000038022-E0K6cD7CUfux20240904 |
| 04-Sep-2024 13:54:44 | 305 | 3549.0000 | XLON | 05002050000038727-E0K6cD7CUjEP20240904 |
| 04-Sep-2024 13:55:19 | 135 | 3548.0000 | XLON | 05002050000038134-E0K6cD7CUkKO20240904 |
| 04-Sep-2024 13:56:35 | 270 | 3548.0000 | XLON | 07002070000039342-E0K6cD7CUmbk20240904 |
| 04-Sep-2024 13:56:54 | 193 | 3547.0000 | XLON | 07002070000039250-E0K6cD7CUn7T20240904 |
| 04-Sep-2024 13:56:54 | 151 | 3547.0000 | XLON | 05002050000039209-E0K6cD7CUn7Z20240904 |
| 04-Sep-2024 13:58:06 | 35 | 3547.0000 | XLON | 05002050000039579-E0K6cD7CUoiM20240904 |
| 04-Sep-2024 13:59:48 | 329 | 3550.0000 | XLON | 05002050000039807-E0K6cD7CUrAd20240904 |
| 04-Sep-2024 13:59:59 | 158 | 3549.0000 | XLON | 05002050000039765-E0K6cD7CUrXD20240904 |
| 04-Sep-2024 14:00:01 | 124 | 3549.0000 | XLON | 05002050000039784-E0K6cD7CUrZm20240904 |
| 04-Sep-2024 14:01:15 | 190 | 3544.0000 | XLON | 05002050000040604-E0K6cD7CV1Cx20240904 |
| 04-Sep-2024 14:01:34 | 190 | 3543.0000 | XLON | 07002070000040696-E0K6cD7CV2bD20240904 |
| 04-Sep-2024 14:03:03 | 38 | 3543.0000 | XLON | 05002050000041212-E0K6cD7CV9jT20240904 |
| 04-Sep-2024 14:03:03 | 172 | 3543.0000 | XLON | 05002050000041212-E0K6cD7CV9jR20240904 |
| 04-Sep-2024 14:03:25 | 92 | 3542.0000 | XLON | 05002050000041204-E0K6cD7CVAyc20240904 |
| 04-Sep-2024 14:03:25 | 83 | 3542.0000 | XLON | 05002050000041204-E0K6cD7CVAyZ20240904 |
| 04-Sep-2024 14:05:00 | 181 | 3543.0000 | XLON | 07002070000041891-E0K6cD7CVGba20240904 |
| 04-Sep-2024 14:07:02 | 254 | 3543.0000 | XLON | 07002070000042308-E0K6cD7CVLsy20240904 |
| 04-Sep-2024 14:07:15 | 228 | 3542.0000 | XLON | 05002050000041754-E0K6cD7CVMYJ20240904 |
| 04-Sep-2024 14:08:04 | 47 | 3544.0000 | XLON | 07002070000042557-E0K6cD7CVPeo20240904 |
| 04-Sep-2024 14:08:04 | 100 | 3544.0000 | XLON | 07002070000042557-E0K6cD7CVPer20240904 |
| 04-Sep-2024 14:08:04 | 96 | 3544.0000 | XLON | 07002070000042557-E0K6cD7CVPev20240904 |
| 04-Sep-2024 14:09:39 | 231 | 3544.0000 | XLON | 05002050000042961-E0K6cD7CVUSC20240904 |
| 04-Sep-2024 14:11:25 | 32 | 3546.0000 | XLON | 07002070000043525-E0K6cD7CVZqz20240904 |
| 04-Sep-2024 14:12:22 | 223 | 3546.0000 | XLON | 07002070000043685-E0K6cD7CVcCa20240904 |
| 04-Sep-2024 14:13:03 | 255 | 3546.0000 | XLON | 05002050000043800-E0K6cD7CVeCZ20240904 |
| 04-Sep-2024 14:13:14 | 142 | 3545.0000 | XLON | 05002050000043269-E0K6cD7CVesC20240904 |
| 04-Sep-2024 14:13:15 | 32 | 3545.0000 | XLON | 05002050000043269-E0K6cD7CVesd20240904 |
| 04-Sep-2024 14:14:50 | 240 | 3547.0000 | XLON | 07002070000044213-E0K6cD7CViFK20240904 |
| 04-Sep-2024 14:17:16 | 368 | 3550.0000 | XLON | 07002070000044703-E0K6cD7CVngQ20240904 |
| 04-Sep-2024 14:17:24 | 316 | 3549.0000 | XLON | 05002050000044599-E0K6cD7CVo5K20240904 |
| 04-Sep-2024 14:17:54 | 274 | 3547.0000 | XLON | 07002070000044941-E0K6cD7CVpPK20240904 |
| 04-Sep-2024 14:18:30 | 116 | 3546.0000 | XLON | 07002070000044831-E0K6cD7CVraG20240904 |
| 04-Sep-2024 14:18:44 | 216 | 3545.0000 | XLON | 05002050000044868-E0K6cD7CVsID20240904 |
| 04-Sep-2024 14:19:49 | 99 | 3545.0000 | XLON | 07002070000045328-E0K6cD7CVuRb20240904 |
| 04-Sep-2024 14:19:49 | 76 | 3545.0000 | XLON | 07002070000045328-E0K6cD7CVuRd20240904 |
| 04-Sep-2024 14:23:18 | 328 | 3547.0000 | XLON | 05002050000045942-E0K6cD7CW1IN20240904 |
| 04-Sep-2024 14:24:04 | 218 | 3546.0000 | XLON | 07002070000045836-E0K6cD7CW2c720240904 |
| 04-Sep-2024 14:25:29 | 41 | 3545.0000 | XLON | 07002070000046329-E0K6cD7CW5Bl20240904 |
| 04-Sep-2024 14:25:45 | 193 | 3545.0000 | XLON | 07002070000046329-E0K6cD7CW5Ty20240904 |
| 04-Sep-2024 14:25:46 | 256 | 3544.0000 | XLON | 07002070000046274-E0K6cD7CW5Wv20240904 |
| 04-Sep-2024 14:25:46 | 150 | 3544.0000 | XLON | 07002070000046339-E0K6cD7CW5Wx20240904 |
| 04-Sep-2024 14:26:31 | 188 | 3547.0000 | XLON | 05002050000046574-E0K6cD7CW6tO20240904 |
| 04-Sep-2024 14:27:17 | 157 | 3546.0000 | XLON | 07002070000046618-E0K6cD7CW88t20240904 |
| 04-Sep-2024 14:27:53 | 93 | 3549.0000 | XLON | 07002070000046899-E0K6cD7CW99720240904 |
| 04-Sep-2024 14:27:53 | 100 | 3549.0000 | XLON | 07002070000046899-E0K6cD7CW98y20240904 |
| 04-Sep-2024 14:30:19 | 100 | 3552.0000 | XLON | 05002050000047304-E0K6cD7CWCvx20240904 |
| 04-Sep-2024 14:30:19 | 85 | 3552.0000 | XLON | 05002050000047304-E0K6cD7CWCvl20240904 |
| 04-Sep-2024 14:30:20 | 100 | 3552.0000 | XLON | 05002050000047304-E0K6cD7CWCw620240904 |
| 04-Sep-2024 14:30:20 | 8 | 3552.0000 | XLON | 05002050000047304-E0K6cD7CWCwC20240904 |
| 04-Sep-2024 14:31:16 | 293 | 3552.0000 | XLON | 05002050000047522-E0K6cD7CWElx20240904 |
| 04-Sep-2024 14:33:22 | 61 | 3554.0000 | XLON | 05002050000047949-E0K6cD7CWICz20240904 |
| 04-Sep-2024 14:33:22 | 28 | 3554.0000 | XLON | 05002050000047949-E0K6cD7CWICj20240904 |
| 04-Sep-2024 14:33:22 | 208 | 3554.0000 | XLON | 05002050000047949-E0K6cD7CWICr20240904 |
| 04-Sep-2024 14:34:00 | 335 | 3553.0000 | XLON | 07002070000047973-E0K6cD7CWJ6q20240904 |
| 04-Sep-2024 14:36:11 | 204 | 3554.0000 | XLON | 07002070000048588-E0K6cD7CWMSe20240904 |
| 04-Sep-2024 14:36:17 | 223 | 3554.0000 | XLON | 07002070000048626-E0K6cD7CWMaR20240904 |
| 04-Sep-2024 14:39:43 | 257 | 3555.0000 | XLON | 05002050000049153-E0K6cD7CWSR020240904 |
| 04-Sep-2024 14:40:59 | 304 | 3554.0000 | XLON | 05002050000048934-E0K6cD7CWUBm20240904 |
| 04-Sep-2024 14:41:32 | 165 | 3553.0000 | XLON | 05002050000049313-E0K6cD7CWV5f20240904 |
| 04-Sep-2024 14:41:32 | 204 | 3553.0000 | XLON | 07002070000048322-E0K6cD7CWV5d20240904 |
| 04-Sep-2024 14:41:34 | 228 | 3552.0000 | XLON | 07002070000049644-E0K6cD7CWVAF20240904 |
| 04-Sep-2024 14:42:29 | 219 | 3549.0000 | XLON | 05002050000049759-E0K6cD7CWX0N20240904 |
| 04-Sep-2024 14:43:00 | 184 | 3549.0000 | XLON | 05002050000049990-E0K6cD7CWXse20240904 |
| 04-Sep-2024 14:44:04 | 202 | 3550.0000 | XLON | 07002070000050067-E0K6cD7CWZLq20240904 |
| 04-Sep-2024 14:45:00 | 217 | 3551.0000 | XLON | 05002050000050367-E0K6cD7CWaws20240904 |
| 04-Sep-2024 14:45:45 | 217 | 3550.0000 | XLON | 05002050000050346-E0K6cD7CWcBT20240904 |
| 04-Sep-2024 14:46:17 | 238 | 3549.0000 | XLON | 07002070000050613-E0K6cD7CWd5Z20240904 |
| 04-Sep-2024 14:46:44 | 143 | 3550.0000 | XLON | 05002050000050735-E0K6cD7CWdnC20240904 |
| 04-Sep-2024 14:48:28 | 237 | 3549.0000 | XLON | 05002050000050971-E0K6cD7CWgjE20240904 |
| 04-Sep-2024 14:49:09 | 254 | 3548.0000 | XLON | 07002070000050908-E0K6cD7CWhb020240904 |
| 04-Sep-2024 14:49:37 | 12 | 3549.0000 | XLON | 05002050000051237-E0K6cD7CWiKK20240904 |
| 04-Sep-2024 14:50:33 | 149 | 3548.0000 | XLON | 05002050000051231-E0K6cD7CWjgg20240904 |
| 04-Sep-2024 14:50:33 | 57 | 3548.0000 | XLON | 05002050000051231-E0K6cD7CWjge20240904 |
| 04-Sep-2024 14:51:45 | 215 | 3547.0000 | XLON | 05002050000051504-E0K6cD7CWl4P20240904 |
| 04-Sep-2024 14:55:56 | 374 | 3549.0000 | XLON | 05002050000052113-E0K6cD7CWpow20240904 |
| 04-Sep-2024 14:56:03 | 233 | 3548.0000 | XLON | 07002070000051939-E0K6cD7CWpym20240904 |
| 04-Sep-2024 14:56:14 | 377 | 3548.0000 | XLON | 05002050000052368-E0K6cD7CWq7E20240904 |
| 04-Sep-2024 14:58:04 | 297 | 3547.0000 | XLON | 05002050000051803-E0K6cD7CWrwv20240904 |
| 04-Sep-2024 14:58:07 | 177 | 3546.0000 | XLON | 05002050000052691-E0K6cD7CWs2J20240904 |
| 04-Sep-2024 14:58:07 | 111 | 3546.0000 | XLON | 07002070000052473-E0K6cD7CWs2H20240904 |
| 04-Sep-2024 14:59:40 | 233 | 3548.0000 | XLON | 07002070000053004-E0K6cD7CWuPq20240904 |
| 04-Sep-2024 15:01:14 | 356 | 3548.0000 | XLON | 07002070000053412-E0K6cD7CWwpQ20240904 |
| 04-Sep-2024 15:02:28 | 233 | 3547.0000 | XLON | 07002070000052986-E0K6cD7CWyA420240904 |
| 04-Sep-2024 15:02:54 | 317 | 3548.0000 | XLON | 05002050000053795-E0K6cD7CWyji20240904 |
| 04-Sep-2024 15:07:47 | 116 | 3550.0000 | XLON | 07002070000054528-E0K6cD7CX3sh20240904 |
| 04-Sep-2024 15:07:47 | 268 | 3550.0000 | XLON | 05002050000054278-E0K6cD7CX3sd20240904 |
| 04-Sep-2024 15:07:54 | 581 | 3552.0000 | XLON | 07002070000054738-E0K6cD7CX48v20240904 |
| 04-Sep-2024 15:08:51 | 249 | 3551.0000 | XLON | 07002070000054702-E0K6cD7CX5Av20240904 |
| 04-Sep-2024 15:08:51 | 136 | 3550.0000 | XLON | 05002050000054779-E0K6cD7CX5Bz20240904 |
| 04-Sep-2024 15:09:47 | 223 | 3551.0000 | XLON | 05002050000055217-E0K6cD7CX6O620240904 |
| 04-Sep-2024 15:09:47 | 99 | 3551.0000 | XLON | 05002050000055217-E0K6cD7CX6O820240904 |
| 04-Sep-2024 15:10:26 | 293 | 3550.0000 | XLON | 07002070000055046-E0K6cD7CX72Y20240904 |
| 04-Sep-2024 15:12:04 | 127 | 3552.0000 | XLON | 07002070000055397-E0K6cD7CX90P20240904 |
| 04-Sep-2024 15:12:04 | 224 | 3552.0000 | XLON | 07002070000055397-E0K6cD7CX90R20240904 |
| 04-Sep-2024 15:12:04 | 297 | 3552.0000 | XLON | 07002070000055398-E0K6cD7CX90T20240904 |
| 04-Sep-2024 15:13:42 | 336 | 3552.0000 | XLON | 07002070000055784-E0K6cD7CXBys20240904 |
| 04-Sep-2024 15:13:48 | 264 | 3551.0000 | XLON | 05002050000055532-E0K6cD7CXC9D20240904 |
| 04-Sep-2024 15:14:37 | 241 | 3552.0000 | XLON | 07002070000056233-E0K6cD7CXDHM20240904 |
| 04-Sep-2024 15:16:48 | 246 | 3551.0000 | XLON | 07002070000056816-E0K6cD7CXH2q20240904 |
| 04-Sep-2024 15:16:48 | 109 | 3551.0000 | XLON | 05002050000056309-E0K6cD7CXH2g20240904 |
| 04-Sep-2024 15:18:40 | 665 | 3551.0000 | XLON | 05002050000057268-E0K6cD7CXJA720240904 |
| 04-Sep-2024 15:19:36 | 258 | 3552.0000 | XLON | 07002070000057621-E0K6cD7CXKUL20240904 |
| 04-Sep-2024 15:19:36 | 150 | 3552.0000 | XLON | 07002070000057621-E0K6cD7CXKUJ20240904 |
| 04-Sep-2024 15:21:20 | 513 | 3551.0000 | XLON | 05002050000057656-E0K6cD7CXNI820240904 |
| 04-Sep-2024 15:23:04 | 559 | 3551.0000 | XLON | 07002070000058550-E0K6cD7CXPcu20240904 |
| 04-Sep-2024 15:24:10 | 207 | 3550.0000 | XLON | 07002070000058101-E0K6cD7CXQoT20240904 |
| 04-Sep-2024 15:24:10 | 147 | 3550.0000 | XLON | 07002070000058003-E0K6cD7CXQoR20240904 |
| 04-Sep-2024 15:25:35 | 10 | 3549.0000 | XLON | 07002070000058926-E0K6cD7CXSYM20240904 |
| 04-Sep-2024 15:26:11 | 14 | 3550.0000 | XLON | 05002050000059242-E0K6cD7CXTNe20240904 |
| 04-Sep-2024 15:26:11 | 346 | 3550.0000 | XLON | 05002050000059242-E0K6cD7CXTNb20240904 |
| 04-Sep-2024 15:26:11 | 10 | 3550.0000 | XLON | 05002050000059242-E0K6cD7CXTNY20240904 |
| 04-Sep-2024 15:26:14 | 405 | 3550.0000 | XLON | 07002070000059322-E0K6cD7CXTT120240904 |
| 04-Sep-2024 15:26:33 | 440 | 3549.0000 | XLON | 07002070000058926-E0K6cD7CXTwa20240904 |
| 04-Sep-2024 15:28:02 | 21 | 3549.0000 | XLON | 07002070000059759-E0K6cD7CXWbM20240904 |
| 04-Sep-2024 15:28:02 | 130 | 3549.0000 | XLON | 05002050000059832-E0K6cD7CXWbO20240904 |
| 04-Sep-2024 15:28:02 | 173 | 3549.0000 | XLON | 07002070000059759-E0K6cD7CXWbK20240904 |
| 04-Sep-2024 15:28:57 | 91 | 3548.0000 | XLON | 05002050000060105-E0K6cD7CXYYM20240904 |
| 04-Sep-2024 15:28:57 | 38 | 3548.0000 | XLON | 05002050000060105-E0K6cD7CXYYK20240904 |
| 04-Sep-2024 15:28:57 | 33 | 3548.0000 | XLON | 05002050000060105-E0K6cD7CXYXw20240904 |
| 04-Sep-2024 15:28:58 | 21 | 3548.0000 | XLON | 05002050000060105-E0K6cD7CXYcw20240904 |
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.