Transaction in Own Shares

RNS Number : 5796R
RELX PLC
01 March 2023
 

1 March 2023

ISSUED ON BEHALF OF RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 195,800 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 27,609,961 ordinary shares in treasury, and has 1,908,353,456 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 7,809,894 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:  

1 March 2023

Number of ordinary shares purchased:

195,800

Highest price paid per share (p):

2552

Lowest price paid per share (p): 

2514

Volume weighted average price paid per share (p):

2540.0842

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

01-Mar-2023 08:01:04

1175

2514.0000

XLON

07003070000002764-E0DddXK880nG20230301

01-Mar-2023 08:02:20

705

2515.0000

XLON

07003070000003349-E0DddXK886uG20230301

01-Mar-2023 08:03:03

779

2517.0000

XLON

07003070000003783-E0DddXK889cv20230301

01-Mar-2023 08:03:03

839

2515.0000

XLON

05003050000003774-E0DddXK889dm20230301

01-Mar-2023 08:03:03

779

2515.0000

XLON

07003070000003698-E0DddXK889dk20230301

01-Mar-2023 08:04:40

342

2523.0000

XLON

05003050000004429-E0DddXK88Ei120230301

01-Mar-2023 08:04:40

340

2523.0000

XLON

05003050000004429-E0DddXK88Ehz20230301

01-Mar-2023 08:04:40

83

2523.0000

XLON

05003050000004429-E0DddXK88Ei320230301

01-Mar-2023 08:06:00

1

2524.0000

XLON

07003070000005098-E0DddXK88KWT20230301

01-Mar-2023 08:07:52

1083

2525.0000

XLON

05003050000005734-E0DddXK88SD220230301

01-Mar-2023 08:08:41

794

2522.0000

XLON

07003070000005509-E0DddXK88VdC20230301

01-Mar-2023 08:08:41

796

2522.0000

XLON

05003050000005501-E0DddXK88VdA20230301

01-Mar-2023 08:09:39

888

2526.0000

XLON

05003050000006401-E0DddXK88Zac20230301

01-Mar-2023 08:11:16

758

2533.0000

XLON

05003050000006956-E0DddXK88g3H20230301

01-Mar-2023 08:11:31

875

2532.0000

XLON

05003050000006932-E0DddXK88gpW20230301

01-Mar-2023 08:12:40

622

2534.0000

XLON

07003070000007460-E0DddXK88jxB20230301

01-Mar-2023 08:13:01

678

2533.0000

XLON

07003070000007461-E0DddXK88khV20230301

01-Mar-2023 08:14:20

450

2532.0000

XLON

07003070000008015-E0DddXK88nuf20230301

01-Mar-2023 08:15:38

105

2534.0000

XLON

05003050000008589-E0DddXK88sJP20230301

01-Mar-2023 08:15:38

523

2534.0000

XLON

05003050000008589-E0DddXK88sJR20230301

01-Mar-2023 08:15:49

395

2532.0000

XLON

05003050000008292-E0DddXK88skH20230301

01-Mar-2023 08:16:21

341

2533.0000

XLON

05003050000008891-E0DddXK88uCe20230301

01-Mar-2023 08:17:22

279

2534.0000

XLON

05003050000009016-E0DddXK88wo020230301

01-Mar-2023 08:18:48

428

2537.0000

XLON

07003070000009797-E0DddXK8909520230301

01-Mar-2023 08:19:15

489

2535.0000

XLON

05003050000009622-E0DddXK891L020230301

01-Mar-2023 08:19:41

225

2534.0000

XLON

05003050000009797-E0DddXK892BT20230301

01-Mar-2023 08:21:25

274

2534.0000

XLON

05003050000010532-E0DddXK8973K20230301

01-Mar-2023 08:21:25

165

2534.0000

XLON

05003050000010532-E0DddXK8973G20230301

01-Mar-2023 08:22:20

294

2536.0000

XLON

07003070000010811-E0DddXK899eK20230301

01-Mar-2023 08:22:41

256

2535.0000

XLON

05003050000010878-E0DddXK89AUd20230301

01-Mar-2023 08:23:50

247

2536.0000

XLON

05003050000011024-E0DddXK89CZk20230301

01-Mar-2023 08:26:01

996

2538.0000

XLON

05003050000011719-E0DddXK89GUv20230301

01-Mar-2023 08:27:19

756

2537.0000

XLON

05003050000011479-E0DddXK89K2B20230301

01-Mar-2023 08:28:16

755

2537.0000

XLON

05003050000012169-E0DddXK89Lg520230301

01-Mar-2023 08:28:16

1029

2537.0000

XLON

07003070000012184-E0DddXK89Lg320230301

01-Mar-2023 08:31:30

413

2537.0000

XLON

05003050000012771-E0DddXK89RAQ20230301

01-Mar-2023 08:33:16

620

2536.0000

XLON

07003070000012574-E0DddXK89U8c20230301

01-Mar-2023 08:33:16

183

2537.0000

XLON

07003070000013335-E0DddXK89Tjo20230301

01-Mar-2023 08:33:16

407

2537.0000

XLON

07003070000013335-E0DddXK89TSb20230301

01-Mar-2023 08:34:56

429

2537.0000

XLON

07003070000013789-E0DddXK89YTY20230301

01-Mar-2023 08:34:57

644

2536.0000

XLON

07003070000013746-E0DddXK89YVF20230301

01-Mar-2023 08:36:53

475

2535.0000

XLON

07003070000014253-E0DddXK89beN20230301

01-Mar-2023 08:38:12

152

2537.0000

XLON

05003050000014680-E0DddXK89eHA20230301

01-Mar-2023 08:38:12

223

2537.0000

XLON

05003050000014680-E0DddXK89eHp20230301

01-Mar-2023 08:40:36

391

2540.0000

XLON

07003070000015007-E0DddXK89j6w20230301

01-Mar-2023 08:40:36

122

2540.0000

XLON

07003070000015007-E0DddXK89j6y20230301

01-Mar-2023 08:41:20

636

2540.0000

XLON

05003050000015292-E0DddXK89k6f20230301

01-Mar-2023 08:42:15

342

2539.0000

XLON

07003070000014935-E0DddXK89lPk20230301

01-Mar-2023 08:42:45

292

2537.0000

XLON

07003070000015941-E0DddXK89mmg20230301

01-Mar-2023 08:42:45

6

2537.0000

XLON

07003070000015941-E0DddXK89mme20230301

01-Mar-2023 08:42:50

229

2536.0000

XLON

05003050000015984-E0DddXK89my420230301

01-Mar-2023 08:44:34

177

2535.0000

XLON

05003050000016333-E0DddXK89pLP20230301

01-Mar-2023 08:44:58

177

2534.0000

XLON

07003070000016293-E0DddXK89pvE20230301

01-Mar-2023 08:46:06

309

2534.0000

XLON

05003050000016788-E0DddXK89s3c20230301

01-Mar-2023 08:47:13

238

2532.0000

XLON

05003050000016757-E0DddXK89tpk20230301

01-Mar-2023 08:48:35

236

2533.0000

XLON

07003070000017165-E0DddXK89w8N20230301

01-Mar-2023 08:48:35

79

2533.0000

XLON

07003070000017165-E0DddXK89w8J20230301

01-Mar-2023 08:50:05

277

2533.0000

XLON

07003070000017366-E0DddXK89yZq20230301

01-Mar-2023 08:51:30

332

2533.0000

XLON

05003050000017747-E0DddXK8A0c120230301

01-Mar-2023 08:53:34

22

2533.0000

XLON

07003070000017898-E0DddXK8A3KS20230301

01-Mar-2023 08:55:05

41

2533.0000

XLON

07003070000017898-E0DddXK8A4n320230301

01-Mar-2023 08:55:13

29

2533.0000

XLON

07003070000017898-E0DddXK8A50M20230301

01-Mar-2023 08:55:25

318

2533.0000

XLON

07003070000017898-E0DddXK8A5Gn20230301

01-Mar-2023 08:55:30

34

2532.0000

XLON

05003050000017125-E0DddXK8A5L020230301

01-Mar-2023 08:55:30

226

2532.0000

XLON

07003070000018154-E0DddXK8A5L420230301

01-Mar-2023 08:55:30

176

2532.0000

XLON

05003050000017125-E0DddXK8A5Ky20230301

01-Mar-2023 08:57:36

452

2532.0000

XLON

05003050000018858-E0DddXK8A8Vn20230301

01-Mar-2023 08:57:36

415

2531.0000

XLON

07003070000018492-E0DddXK8A8Wu20230301

01-Mar-2023 08:58:46

229

2531.0000

XLON

07003070000018977-E0DddXK8AA8k20230301

01-Mar-2023 08:59:23

191

2530.0000

XLON

05003050000018918-E0DddXK8AAv420230301

01-Mar-2023 09:01:08

18

2533.0000

XLON

07003070000019511-E0DddXK8ADZw20230301

01-Mar-2023 09:01:08

364

2533.0000

XLON

07003070000019511-E0DddXK8ADZz20230301

01-Mar-2023 09:04:21

352

2535.0000

XLON

05003050000020493-E0DddXK8AJr120230301

01-Mar-2023 09:04:21

57

2535.0000

XLON

05003050000020493-E0DddXK8AJqw20230301

01-Mar-2023 09:06:51

564

2538.0000

XLON

07003070000020799-E0DddXK8AOcq20230301

01-Mar-2023 09:07:21

402

2537.0000

XLON

07003070000020636-E0DddXK8APUe20230301

01-Mar-2023 09:07:54

437

2534.0000

XLON

05003050000021194-E0DddXK8AQYd20230301

01-Mar-2023 09:08:27

312

2533.0000

XLON

07003070000021067-E0DddXK8ARRt20230301

01-Mar-2023 09:09:51

268

2534.0000

XLON

07003070000021414-E0DddXK8ATOg20230301

01-Mar-2023 09:10:00

262

2533.0000

XLON

05003050000021561-E0DddXK8ATcc20230301

01-Mar-2023 09:11:15

242

2532.0000

XLON

07003070000021741-E0DddXK8AW9U20230301

01-Mar-2023 09:12:23

161

2531.0000

XLON

05003050000021899-E0DddXK8AY9o20230301

01-Mar-2023 09:15:23

20

2532.0000

XLON

07003070000022361-E0DddXK8Ad3V20230301

01-Mar-2023 09:15:23

161

2532.0000

XLON

07003070000022361-E0DddXK8Ad3T20230301

01-Mar-2023 09:17:45

363

2532.0000

XLON

05003050000022910-E0DddXK8AgJt20230301

01-Mar-2023 09:20:21

199

2533.0000

XLON

07003070000023630-E0DddXK8AjkH20230301

01-Mar-2023 09:20:21

161

2533.0000

XLON

07003070000023630-E0DddXK8AjkJ20230301

01-Mar-2023 09:20:21

115

2533.0000

XLON

07003070000023630-E0DddXK8AjkL20230301

01-Mar-2023 09:21:01

173

2533.0000

XLON

05003050000023894-E0DddXK8AkaO20230301

01-Mar-2023 09:21:01

408

2533.0000

XLON

05003050000023894-E0DddXK8AkaQ20230301

01-Mar-2023 09:21:29

518

2532.0000

XLON

07003070000023469-E0DddXK8Al6220230301

01-Mar-2023 09:21:34

272

2531.0000

XLON

05003050000022356-E0DddXK8AlQD20230301

01-Mar-2023 09:21:45

181

2530.0000

XLON

07003070000022170-E0DddXK8Alfy20230301

01-Mar-2023 09:23:36

286

2528.0000

XLON

05003050000024246-E0DddXK8Ao7X20230301

01-Mar-2023 09:26:50

245

2530.0000

XLON

07003070000024456-E0DddXK8Atcl20230301

01-Mar-2023 09:27:35

296

2529.0000

XLON

05003050000024616-E0DddXK8AuzH20230301

01-Mar-2023 09:27:35

50

2529.0000

XLON

05003050000024616-E0DddXK8AuzF20230301

01-Mar-2023 09:32:41

323

2530.0000

XLON

05003050000025670-E0DddXK8B0U720230301

01-Mar-2023 09:32:41

304

2530.0000

XLON

05003050000025670-E0DddXK8B0U120230301

01-Mar-2023 09:32:41

230

2530.0000

XLON

05003050000025670-E0DddXK8B0U320230301

01-Mar-2023 09:32:41

177

2530.0000

XLON

05003050000025670-E0DddXK8B0U520230301

01-Mar-2023 09:34:53

187

2531.0000

XLON

07003070000025701-E0DddXK8B2oo20230301

01-Mar-2023 09:34:53

542

2531.0000

XLON

05003050000025869-E0DddXK8B2om20230301

01-Mar-2023 09:34:53

767

2531.0000

XLON

07003070000025700-E0DddXK8B2ok20230301

01-Mar-2023 09:35:53

595

2529.0000

XLON

05003050000025875-E0DddXK8B44R20230301

01-Mar-2023 09:40:33

178

2530.0000

XLON

05003050000026287-E0DddXK8BAF420230301

01-Mar-2023 09:40:59

209

2530.0000

XLON

05003050000026287-E0DddXK8BAof20230301

01-Mar-2023 09:40:59

210

2530.0000

XLON

05003050000026351-E0DddXK8BAoh20230301

01-Mar-2023 09:41:47

168

2529.0000

XLON

05003050000026470-E0DddXK8BBWi20230301

01-Mar-2023 09:41:47

447

2529.0000

XLON

05003050000026154-E0DddXK8BBW620230301

01-Mar-2023 09:41:58

666

2528.0000

XLON

05003050000026866-E0DddXK8BBiO20230301

01-Mar-2023 09:42:48

187

2526.0000

XLON

07003070000026175-E0DddXK8BCTq20230301

01-Mar-2023 09:43:24

449

2526.0000

XLON

07003070000026175-E0DddXK8BCzP20230301

01-Mar-2023 09:43:27

161

2525.0000

XLON

05003050000027049-E0DddXK8BD5E20230301

01-Mar-2023 09:43:27

187

2525.0000

XLON

05003050000027049-E0DddXK8BD5P20230301

01-Mar-2023 09:46:27

161

2527.0000

XLON

05003050000027544-E0DddXK8BGUr20230301

01-Mar-2023 09:46:59

714

2527.0000

XLON

05003050000027544-E0DddXK8BHF820230301

01-Mar-2023 09:48:35

432

2526.0000

XLON

07003070000027060-E0DddXK8BIq120230301

01-Mar-2023 09:52:18

859

2527.0000

XLON

07003070000028288-E0DddXK8BNZU20230301

01-Mar-2023 09:53:40

153

2527.0000

XLON

07003070000028288-E0DddXK8BOy820230301

01-Mar-2023 09:53:40

648

2527.0000

XLON

07003070000028417-E0DddXK8BOyR20230301

01-Mar-2023 09:55:02

617

2529.0000

XLON

07003070000028783-E0DddXK8BQZm20230301

01-Mar-2023 09:58:43

335

2530.0000

XLON

07003070000029249-E0DddXK8BUop20230301

01-Mar-2023 10:00:44

465

2531.0000

XLON

05003050000029892-E0DddXK8BXPR20230301

01-Mar-2023 10:03:28

400

2532.0000

XLON

05003050000030394-E0DddXK8BavJ20230301

01-Mar-2023 10:04:21

684

2533.0000

XLON

07003070000030317-E0DddXK8Bbun20230301

01-Mar-2023 10:04:21

168

2533.0000

XLON

07003070000030317-E0DddXK8Bbup20230301

01-Mar-2023 10:07:00

614

2533.0000

XLON

07003070000030601-E0DddXK8BeaT20230301

01-Mar-2023 10:07:41

220

2533.0000

XLON

05003050000031055-E0DddXK8BfPp20230301

01-Mar-2023 10:07:41

403

2533.0000

XLON

05003050000031055-E0DddXK8BfPr20230301

01-Mar-2023 10:09:39

556

2534.0000

XLON

05003050000031376-E0DddXK8Bi2d20230301

01-Mar-2023 10:14:19

978

2534.0000

XLON

07003070000031885-E0DddXK8Bo3X20230301

01-Mar-2023 10:14:21

960

2533.0000

XLON

05003050000031598-E0DddXK8BoBd20230301

01-Mar-2023 10:15:33

291

2534.0000

XLON

05003050000032326-E0DddXK8Bpp620230301

01-Mar-2023 10:18:26

755

2535.0000

XLON

05003050000032861-E0DddXK8BsYh20230301

01-Mar-2023 10:19:43

350

2535.0000

XLON

07003070000033014-E0DddXK8BuOz20230301

01-Mar-2023 10:19:43

105

2535.0000

XLON

07003070000033014-E0DddXK8BuNx20230301

01-Mar-2023 10:19:43

434

2535.0000

XLON

05003050000033094-E0DddXK8BuNv20230301

01-Mar-2023 10:21:45

541

2536.0000

XLON

05003050000033686-E0DddXK8BwvX20230301

01-Mar-2023 10:21:55

449

2535.0000

XLON

07003070000033401-E0DddXK8Bx8c20230301

01-Mar-2023 10:21:55

10

2535.0000

XLON

07003070000033401-E0DddXK8Bx8g20230301

01-Mar-2023 10:22:41

259

2536.0000

XLON

07003070000033722-E0DddXK8ByEI20230301

01-Mar-2023 10:22:41

162

2536.0000

XLON

07003070000033722-E0DddXK8ByEG20230301

01-Mar-2023 10:27:36

386

2541.0000

XLON

05003050000034876-E0DddXK8C4bF20230301

01-Mar-2023 10:27:36

100

2541.0000

XLON

05003050000034876-E0DddXK8C4bD20230301

01-Mar-2023 10:31:06

740

2541.0000

XLON

05003050000035550-E0DddXK8C9BK20230301

01-Mar-2023 10:31:47

164

2540.0000

XLON

05003050000035221-E0DddXK8CA4m20230301

01-Mar-2023 10:31:47

464

2540.0000

XLON

07003070000034590-E0DddXK8CA4k20230301

01-Mar-2023 10:33:38

735

2542.0000

XLON

05003050000036046-E0DddXK8CC9220230301

01-Mar-2023 10:34:50

468

2542.0000

XLON

05003050000036220-E0DddXK8CDu420230301

01-Mar-2023 10:37:25

630

2541.0000

XLON

07003070000035872-E0DddXK8CG7920230301

01-Mar-2023 10:38:06

621

2542.0000

XLON

07003070000036545-E0DddXK8CGpZ20230301

01-Mar-2023 10:41:31

404

2547.0000

XLON

05003050000037347-E0DddXK8CLSG20230301

01-Mar-2023 10:41:38

513

2546.0000

XLON

05003050000037083-E0DddXK8CLo620230301

01-Mar-2023 10:43:05

82

2547.0000

XLON

07003070000037506-E0DddXK8CNVG20230301

01-Mar-2023 10:43:05

358

2547.0000

XLON

07003070000037506-E0DddXK8CNV320230301

01-Mar-2023 10:43:32

285

2546.0000

XLON

05003050000037653-E0DddXK8CNvl20230301

01-Mar-2023 10:45:28

17

2548.0000

XLON

07003070000037953-E0DddXK8CQJE20230301

01-Mar-2023 10:45:28

18

2548.0000

XLON

07003070000037953-E0DddXK8CQJC20230301

01-Mar-2023 10:46:05

481

2547.0000

XLON

05003050000037939-E0DddXK8CRAq20230301

01-Mar-2023 10:46:36

321

2546.0000

XLON

05003050000038114-E0DddXK8CRi620230301

01-Mar-2023 10:46:36

177

2546.0000

XLON

05003050000038200-E0DddXK8CRiA20230301

01-Mar-2023 10:48:24

333

2546.0000

XLON

07003070000038406-E0DddXK8CTTm20230301

01-Mar-2023 10:48:24

560

2546.0000

XLON

07003070000038389-E0DddXK8CTTM20230301

01-Mar-2023 10:49:37

294

2545.0000

XLON

07003070000038675-E0DddXK8CUif20230301

01-Mar-2023 10:52:14

452

2545.0000

XLON

05003050000039158-E0DddXK8CXgZ20230301

01-Mar-2023 10:52:41

282

2545.0000

XLON

05003050000039459-E0DddXK8CY7320230301

01-Mar-2023 10:52:44

333

2544.0000

XLON

07003070000038576-E0DddXK8CYCH20230301

01-Mar-2023 10:52:44

67

2544.0000

XLON

07003070000038576-E0DddXK8CYCJ20230301

01-Mar-2023 10:54:21

345

2543.0000

XLON

07003070000039660-E0DddXK8Ca7R20230301

01-Mar-2023 10:56:01

308

2544.0000

XLON

07003070000040040-E0DddXK8CcAx20230301

01-Mar-2023 10:57:55

279

2544.0000

XLON

05003050000040566-E0DddXK8Cex420230301

01-Mar-2023 10:59:23

166

2543.0000

XLON

07003070000040411-E0DddXK8Cgpw20230301

01-Mar-2023 10:59:23

190

2543.0000

XLON

07003070000040411-E0DddXK8Cgpu20230301

01-Mar-2023 11:01:01

432

2543.0000

XLON

05003050000041015-E0DddXK8CiqS20230301

01-Mar-2023 11:03:03

352

2544.0000

XLON

05003050000041331-E0DddXK8Cko820230301

01-Mar-2023 11:07:03

34

2545.0000

XLON

07003070000041772-E0DddXK8Codt20230301

01-Mar-2023 11:07:03

107

2545.0000

XLON

07003070000041772-E0DddXK8Codw20230301

01-Mar-2023 11:07:03

206

2545.0000

XLON

07003070000041772-E0DddXK8Cody20230301

01-Mar-2023 11:07:32

315

2544.0000

XLON

07003070000041595-E0DddXK8Cp3U20230301

01-Mar-2023 11:09:17

100

2545.0000

XLON

07003070000042106-E0DddXK8Cqqy20230301

01-Mar-2023 11:09:21

370

2545.0000

XLON

05003050000042293-E0DddXK8CquX20230301

01-Mar-2023 11:10:55

307

2544.0000

XLON

05003050000042072-E0DddXK8Cs6j20230301

01-Mar-2023 11:11:13

196

2544.0000

XLON

05003050000042626-E0DddXK8CsQE20230301

01-Mar-2023 11:12:52

161

2546.0000

XLON

07003070000042701-E0DddXK8Cu0I20230301

01-Mar-2023 11:16:22

194

2548.0000

XLON

07003070000043122-E0DddXK8CxcY20230301

01-Mar-2023 11:18:04

377

2549.0000

XLON

05003050000043572-E0DddXK8CzQ120230301

01-Mar-2023 11:20:01

502

2549.0000

XLON

05003050000043771-E0DddXK8D1hX20230301

01-Mar-2023 11:21:09

236

2549.0000

XLON

07003070000043864-E0DddXK8D34y20230301

01-Mar-2023 11:23:11

429

2549.0000

XLON

05003050000044369-E0DddXK8D4mU20230301

01-Mar-2023 11:24:07

173

2548.0000

XLON

07003070000043542-E0DddXK8D5SF20230301

01-Mar-2023 11:25:46

300

2548.0000

XLON

05003050000044652-E0DddXK8D74K20230301

01-Mar-2023 11:26:52

300

2547.0000

XLON

07003070000044433-E0DddXK8D8Pw20230301

01-Mar-2023 11:30:15

317

2547.0000

XLON

05003050000045211-E0DddXK8DC3Q20230301

01-Mar-2023 11:33:44

28

2547.0000

XLON

07003070000045523-E0DddXK8DF7Q20230301

01-Mar-2023 11:33:44

288

2547.0000

XLON

07003070000045523-E0DddXK8DF7S20230301

01-Mar-2023 11:34:53

317

2546.0000

XLON

07003070000044976-E0DddXK8DGkH20230301

01-Mar-2023 11:34:53

192

2546.0000

XLON

05003050000045750-E0DddXK8DGkJ20230301

01-Mar-2023 11:35:58

332

2545.0000

XLON

05003050000045906-E0DddXK8DI1T20230301

01-Mar-2023 11:39:23

683

2546.0000

XLON

07003070000046552-E0DddXK8DLnP20230301

01-Mar-2023 11:41:01

7

2547.0000

XLON

07003070000046848-E0DddXK8DNJo20230301

01-Mar-2023 11:41:01

95

2547.0000

XLON

07003070000046848-E0DddXK8DNJi20230301

01-Mar-2023 11:41:01

514

2547.0000

XLON

07003070000046848-E0DddXK8DNJe20230301

01-Mar-2023 11:41:01

43

2547.0000

XLON

07003070000046848-E0DddXK8DNJg20230301

01-Mar-2023 11:45:26

569

2547.0000

XLON

07003070000047127-E0DddXK8DRiv20230301

01-Mar-2023 11:48:55

449

2547.0000

XLON

05003050000047703-E0DddXK8DV6X20230301

01-Mar-2023 11:51:19

477

2548.0000

XLON

07003070000048068-E0DddXK8DY3F20230301

01-Mar-2023 11:52:57

304

2548.0000

XLON

07003070000048460-E0DddXK8DZYD20230301

01-Mar-2023 11:55:20

230

2547.0000

XLON

05003050000048452-E0DddXK8DbL120230301

01-Mar-2023 11:55:35

105

2547.0000

XLON

05003050000048452-E0DddXK8DbU620230301

01-Mar-2023 11:57:42

107

2548.0000

XLON

05003050000049133-E0DddXK8DdQk20230301

01-Mar-2023 11:57:42

325

2548.0000

XLON

05003050000049133-E0DddXK8DdQr20230301

01-Mar-2023 11:58:58

83

2547.0000

XLON

05003050000048452-E0DddXK8DePj20230301

01-Mar-2023 11:59:56

252

2547.0000

XLON

05003050000048974-E0DddXK8DfL220230301

01-Mar-2023 11:59:56

328

2547.0000

XLON

07003070000049136-E0DddXK8DfL420230301

01-Mar-2023 12:05:37

129

2550.0000

XLON

07003070000050123-E0DddXK8DmC020230301

01-Mar-2023 12:05:37

833

2550.0000

XLON

07003070000050123-E0DddXK8DmC220230301

01-Mar-2023 12:06:17

601

2551.0000

XLON

07003070000050184-E0DddXK8DmjB20230301

01-Mar-2023 12:06:17

214

2551.0000

XLON

07003070000050184-E0DddXK8Dmj820230301

01-Mar-2023 12:06:59

698

2550.0000

XLON

07003070000050163-E0DddXK8DnKs20230301

01-Mar-2023 12:08:40

291

2549.0000

XLON

05003050000050477-E0DddXK8DozE20230301

01-Mar-2023 12:10:05

675

2549.0000

XLON

07003070000050450-E0DddXK8Dqeq20230301

01-Mar-2023 12:13:43

163

2548.0000

XLON

07003070000050300-E0DddXK8DugJ20230301

01-Mar-2023 12:13:43

186

2548.0000

XLON

07003070000050300-E0DddXK8DugM20230301

01-Mar-2023 12:14:49

199

2547.0000

XLON

07003070000050701-E0DddXK8Dvsp20230301

01-Mar-2023 12:14:49

318

2547.0000

XLON

05003050000051316-E0DddXK8Dvsr20230301

01-Mar-2023 12:17:01

570

2548.0000

XLON

05003050000051648-E0DddXK8Dxm320230301

01-Mar-2023 12:17:41

65

2548.0000

XLON

07003070000051580-E0DddXK8DyCd20230301

01-Mar-2023 12:17:41

536

2548.0000

XLON

07003070000051580-E0DddXK8DyCf20230301

01-Mar-2023 12:19:47

52

2548.0000

XLON

05003050000052000-E0DddXK8E0HK20230301

01-Mar-2023 12:19:50

49

2548.0000

XLON

07003070000051857-E0DddXK8E0I420230301

01-Mar-2023 12:19:52

8

2548.0000

XLON

07003070000051857-E0DddXK8E0KT20230301

01-Mar-2023 12:20:07

10

2548.0000

XLON

07003070000051857-E0DddXK8E0gi20230301

01-Mar-2023 12:20:07

571

2548.0000

XLON

07003070000051857-E0DddXK8E0gg20230301

01-Mar-2023 12:21:23

26

2548.0000

XLON

07003070000052000-E0DddXK8E1fa20230301

01-Mar-2023 12:21:39

533

2548.0000

XLON

07003070000052000-E0DddXK8E1vb20230301

01-Mar-2023 12:22:41

753

2548.0000

XLON

07003070000052147-E0DddXK8E2ak20230301

01-Mar-2023 12:25:21

5

2548.0000

XLON

07003070000052408-E0DddXK8E4z620230301

01-Mar-2023 12:28:04

88

2548.0000

XLON

07003070000052678-E0DddXK8E7EA20230301

01-Mar-2023 12:29:37

809

2548.0000

XLON

05003050000052863-E0DddXK8E8cY20230301

01-Mar-2023 12:31:01

5

2548.0000

XLON

07003070000052993-E0DddXK8EAFd20230301

01-Mar-2023 12:32:29

7

2548.0000

XLON

07003070000052993-E0DddXK8EBSG20230301

01-Mar-2023 12:35:05

304

2548.0000

XLON

07003070000053237-E0DddXK8EDZH20230301

01-Mar-2023 12:35:05

317

2548.0000

XLON

07003070000052993-E0DddXK8EDZF20230301

01-Mar-2023 12:36:22

450

2549.0000

XLON

05003050000053721-E0DddXK8EES720230301

01-Mar-2023 12:44:28

161

2552.0000

XLON

07003070000054445-E0DddXK8EKV520230301

01-Mar-2023 12:44:28

177

2552.0000

XLON

05003050000054580-E0DddXK8EKV720230301

01-Mar-2023 12:44:28

209

2552.0000

XLON

07003070000054444-E0DddXK8EKV120230301

01-Mar-2023 12:44:28

584

2552.0000

XLON

07003070000054442-E0DddXK8EKUx20230301

01-Mar-2023 12:44:28

167

2552.0000

XLON

05003050000054576-E0DddXK8EKV320230301

01-Mar-2023 12:44:28

475

2552.0000

XLON

05003050000054574-E0DddXK8EKUz20230301

01-Mar-2023 12:45:29

231

2551.0000

XLON

05003050000054506-E0DddXK8ELRs20230301

01-Mar-2023 12:45:29

171

2551.0000

XLON

05003050000054353-E0DddXK8ELRo20230301

01-Mar-2023 12:45:29

370

2551.0000

XLON

05003050000054352-E0DddXK8ELRk20230301

01-Mar-2023 12:45:29

383

2551.0000

XLON

07003070000054237-E0DddXK8ELRq20230301

01-Mar-2023 12:45:29

183

2551.0000

XLON

07003070000054235-E0DddXK8ELRm20230301

01-Mar-2023 12:46:01

4

2550.0000

XLON

05003050000054799-E0DddXK8EM5a20230301

01-Mar-2023 12:47:08

171

2549.0000

XLON

07003070000054691-E0DddXK8EN1H20230301

01-Mar-2023 12:49:02

167

2548.0000

XLON

05003050000054982-E0DddXK8EOVA20230301

01-Mar-2023 12:51:01

4

2548.0000

XLON

05003050000055345-E0DddXK8EQUD20230301

01-Mar-2023 12:55:23

18

2552.0000

XLON

05003050000055835-E0DddXK8ETps20230301

01-Mar-2023 12:55:56

328

2551.0000

XLON

05003050000055830-E0DddXK8EUJ320230301

01-Mar-2023 12:58:58

311

2551.0000

XLON

07003070000055993-E0DddXK8EWVF20230301

01-Mar-2023 12:58:58

559

2551.0000

XLON

07003070000055804-E0DddXK8EWVD20230301

01-Mar-2023 12:59:21

66

2551.0000

XLON

07003070000056179-E0DddXK8EWkf20230301

01-Mar-2023 12:59:30

132

2551.0000

XLON

07003070000056179-E0DddXK8EWuh20230301

01-Mar-2023 12:59:42

257

2551.0000

XLON

07003070000056179-E0DddXK8EX5q20230301

01-Mar-2023 13:02:17

402

2549.0000

XLON

05003050000056294-E0DddXK8EZtH20230301

01-Mar-2023 13:02:19

242

2548.0000

XLON

07003070000056404-E0DddXK8EZw920230301

01-Mar-2023 13:06:00

179

2549.0000

XLON

05003050000056960-E0DddXK8EdFL20230301

01-Mar-2023 13:06:00

348

2549.0000

XLON

07003070000056701-E0DddXK8EdFH20230301

01-Mar-2023 13:06:01

24

2549.0000

XLON

07003070000057035-E0DddXK8EdHk20230301

01-Mar-2023 13:07:05

458

2549.0000

XLON

07003070000057164-E0DddXK8EeG120230301

01-Mar-2023 13:07:35

226

2548.0000

XLON

07003070000056825-E0DddXK8EebG20230301

01-Mar-2023 13:07:35

322

2548.0000

XLON

05003050000056744-E0DddXK8EebE20230301

01-Mar-2023 13:08:24

329

2549.0000

XLON

07003070000057342-E0DddXK8EfRn20230301

01-Mar-2023 13:12:15

288

2549.0000

XLON

07003070000057787-E0DddXK8EiLO20230301

01-Mar-2023 13:13:00

276

2550.0000

XLON

05003050000058042-E0DddXK8Ej6P20230301

01-Mar-2023 13:13:11

276

2549.0000

XLON

05003050000058008-E0DddXK8EjGX20230301

01-Mar-2023 13:15:04

177

2549.0000

XLON

05003050000058291-E0DddXK8El1U20230301

01-Mar-2023 13:15:28

16

2549.0000

XLON

05003050000058291-E0DddXK8ElGm20230301

01-Mar-2023 13:15:28

87

2549.0000

XLON

05003050000058291-E0DddXK8ElGd20230301

01-Mar-2023 13:15:28

47

2549.0000

XLON

05003050000058291-E0DddXK8ElGb20230301

01-Mar-2023 13:17:02

373

2548.0000

XLON

05003050000058571-E0DddXK8EmN320230301

01-Mar-2023 13:17:40

179

2547.0000

XLON

07003070000057986-E0DddXK8En8D20230301

01-Mar-2023 13:17:40

218

2547.0000

XLON

07003070000058162-E0DddXK8En8F20230301

01-Mar-2023 13:18:33

247

2546.0000

XLON

07003070000058644-E0DddXK8Eo3f20230301

01-Mar-2023 13:20:39

273

2547.0000

XLON

07003070000059490-E0DddXK8EqAJ20230301

01-Mar-2023 13:22:01

260

2547.0000

XLON

07003070000059735-E0DddXK8Er7U20230301

01-Mar-2023 13:22:11

372

2546.0000

XLON

07003070000059574-E0DddXK8ErHA20230301

01-Mar-2023 13:22:11

315

2546.0000

XLON

05003050000059478-E0DddXK8ErH020230301

01-Mar-2023 13:23:18

475

2545.0000

XLON

05003050000059804-E0DddXK8EsBn20230301

01-Mar-2023 13:25:48

552

2544.0000

XLON

07003070000059838-E0DddXK8EuH720230301

01-Mar-2023 13:26:47

127

2543.0000

XLON

05003050000060083-E0DddXK8EvIf20230301

01-Mar-2023 13:26:47

352

2543.0000

XLON

05003050000060083-E0DddXK8EvIc20230301

01-Mar-2023 13:27:44

406

2543.0000

XLON

05003050000060860-E0DddXK8Ewoh20230301

01-Mar-2023 13:29:10

496

2542.0000

XLON

07003070000060349-E0DddXK8EyKa20230301

01-Mar-2023 13:29:34

626

2542.0000

XLON

05003050000061145-E0DddXK8Eywv20230301

01-Mar-2023 13:30:05

163

2541.0000

XLON

07003070000060492-E0DddXK8EzuT20230301

01-Mar-2023 13:30:05

124

2541.0000

XLON

07003070000060492-E0DddXK8EzuR20230301

01-Mar-2023 13:31:58

300

2540.0000

XLON

07003070000061468-E0DddXK8F2gv20230301

01-Mar-2023 13:34:06

653

2540.0000

XLON

05003050000061858-E0DddXK8F62020230301

01-Mar-2023 13:34:16

14

2539.0000

XLON

07003070000061394-E0DddXK8F6Fn20230301

01-Mar-2023 13:34:16

314

2539.0000

XLON

07003070000061394-E0DddXK8F6Fl20230301

01-Mar-2023 13:34:40

15

2539.0000

XLON

05003050000062143-E0DddXK8F6bW20230301

01-Mar-2023 13:34:40

455

2539.0000

XLON

05003050000062143-E0DddXK8F6bZ20230301

01-Mar-2023 13:35:19

216

2538.0000

XLON

07003070000061738-E0DddXK8F7lh20230301

01-Mar-2023 13:35:19

290

2538.0000

XLON

07003070000061738-E0DddXK8F7lf20230301

01-Mar-2023 13:37:59

379

2539.0000

XLON

07003070000062530-E0DddXK8FB4Q20230301

01-Mar-2023 13:40:06

430

2539.0000

XLON

07003070000062915-E0DddXK8FDNd20230301

01-Mar-2023 13:40:06

622

2539.0000

XLON

05003050000063008-E0DddXK8FDNb20230301

01-Mar-2023 13:43:29

19

2538.0000

XLON

07003070000063177-E0DddXK8FHVD20230301

01-Mar-2023 13:43:35

468

2538.0000

XLON

07003070000063177-E0DddXK8FHXa20230301

01-Mar-2023 13:43:43

477

2537.0000

XLON

07003070000062044-E0DddXK8FHoO20230301

01-Mar-2023 13:45:04

546

2536.0000

XLON

07003070000063645-E0DddXK8FJaF20230301

01-Mar-2023 13:47:58

29

2539.0000

XLON

05003050000064338-E0DddXK8FNwA20230301

01-Mar-2023 13:47:58

24

2539.0000

XLON

05003050000064338-E0DddXK8FNw520230301

01-Mar-2023 13:47:58

49

2539.0000

XLON

05003050000064338-E0DddXK8FNw720230301

01-Mar-2023 13:47:58

437

2539.0000

XLON

05003050000064338-E0DddXK8FNw320230301

01-Mar-2023 13:50:53

716

2543.0000

XLON

05003050000064915-E0DddXK8FTGZ20230301

01-Mar-2023 13:52:37

707

2543.0000

XLON

07003070000065071-E0DddXK8FVUa20230301

01-Mar-2023 13:54:26

666

2543.0000

XLON

05003050000065280-E0DddXK8FYEE20230301

01-Mar-2023 13:54:42

551

2542.0000

XLON

05003050000064818-E0DddXK8FYcJ20230301

01-Mar-2023 13:55:56

552

2541.0000

XLON

05003050000065566-E0DddXK8FaEJ20230301

01-Mar-2023 13:58:31

339

2542.0000

XLON

07003070000066086-E0DddXK8Fdco20230301

01-Mar-2023 13:58:59

393

2542.0000

XLON

07003070000066086-E0DddXK8Fdvo20230301

01-Mar-2023 14:00:03

252

2543.0000

XLON

05003050000066400-E0DddXK8FfKF20230301

01-Mar-2023 14:00:13

442

2543.0000

XLON

05003050000066431-E0DddXK8FfaJ20230301

01-Mar-2023 14:01:01

620

2542.0000

XLON

07003070000066223-E0DddXK8FgTx20230301

01-Mar-2023 14:02:41

170

2542.0000

XLON

05003050000066826-E0DddXK8Fi3x20230301

01-Mar-2023 14:02:43

532

2541.0000

XLON

05003050000065880-E0DddXK8Fi6Q20230301

01-Mar-2023 14:04:28

1118

2541.0000

XLON

05003050000067034-E0DddXK8Fjzt20230301

01-Mar-2023 14:04:42

683

2540.0000

XLON

05003050000066549-E0DddXK8FkFo20230301

01-Mar-2023 14:04:42

509

2540.0000

XLON

05003050000066947-E0DddXK8FkFs20230301

01-Mar-2023 14:08:32

527

2540.0000

XLON

07003070000067641-E0DddXK8Fokv20230301

01-Mar-2023 14:08:32

196

2540.0000

XLON

07003070000067641-E0DddXK8Fokt20230301

01-Mar-2023 14:09:33

806

2540.0000

XLON

05003050000067802-E0DddXK8Fpgs20230301

01-Mar-2023 14:14:05

777

2541.0000

XLON

07003070000068429-E0DddXK8FuAb20230301

01-Mar-2023 14:14:44

152

2540.0000

XLON

05003050000067995-E0DddXK8Fuv120230301

01-Mar-2023 14:15:56

474

2540.0000

XLON

05003050000067995-E0DddXK8Fw7l20230301

01-Mar-2023 14:15:56

174

2540.0000

XLON

07003070000068254-E0DddXK8Fw7n20230301

01-Mar-2023 14:15:56

281

2540.0000

XLON

07003070000068677-E0DddXK8Fw7t20230301

01-Mar-2023 14:16:59

730

2541.0000

XLON

05003050000068886-E0DddXK8FxIO20230301

01-Mar-2023 14:20:08

70

2543.0000

XLON

07003070000069167-E0DddXK8G0MX20230301

01-Mar-2023 14:20:58

181

2543.0000

XLON

05003050000069411-E0DddXK8G11k20230301

01-Mar-2023 14:20:58

915

2543.0000

XLON

07003070000069167-E0DddXK8G11c20230301

01-Mar-2023 14:20:58

266

2543.0000

XLON

05003050000069393-E0DddXK8G11i20230301

01-Mar-2023 14:20:58

182

2543.0000

XLON

07003070000069319-E0DddXK8G11g20230301

01-Mar-2023 14:20:58

165

2543.0000

XLON

07003070000069378-E0DddXK8G11m20230301

01-Mar-2023 14:21:23

6

2544.0000

XLON

07003070000069449-E0DddXK8G1Xj20230301

01-Mar-2023 14:21:28

138

2544.0000

XLON

07003070000069449-E0DddXK8G1ZV20230301

01-Mar-2023 14:21:45

350

2544.0000

XLON

07003070000069449-E0DddXK8G1n120230301

01-Mar-2023 14:21:45

13

2544.0000

XLON

07003070000069449-E0DddXK8G1n320230301

01-Mar-2023 14:21:45

444

2544.0000

XLON

07003070000069449-E0DddXK8G1nA20230301

01-Mar-2023 14:22:52

533

2544.0000

XLON

07003070000069600-E0DddXK8G2Mz20230301

01-Mar-2023 14:25:12

182

2543.0000

XLON

07003070000069394-E0DddXK8G4Tw20230301

01-Mar-2023 14:25:12

174

2543.0000

XLON

05003050000069455-E0DddXK8G4Tr20230301

01-Mar-2023 14:25:12

263

2543.0000

XLON

05003050000069866-E0DddXK8G4U020230301

01-Mar-2023 14:25:12

12

2543.0000

XLON

05003050000069455-E0DddXK8G4Tu20230301

01-Mar-2023 14:28:44

1034

2546.0000

XLON

07003070000070605-E0DddXK8G9Vo20230301

01-Mar-2023 14:29:46

753

2545.0000

XLON

05003050000070605-E0DddXK8GB5520230301

01-Mar-2023 14:29:46

773

2545.0000

XLON

05003050000070605-E0DddXK8GB5820230301

01-Mar-2023 14:31:26

499

2544.0000

XLON

05003050000071330-E0DddXK8GGZt20230301

01-Mar-2023 14:31:26

294

2544.0000

XLON

07003070000071306-E0DddXK8GGZx20230301

01-Mar-2023 14:32:03

35

2544.0000

XLON

05003050000071516-E0DddXK8GINt20230301

01-Mar-2023 14:32:05

666

2544.0000

XLON

05003050000071516-E0DddXK8GIYt20230301

01-Mar-2023 14:32:05

241

2544.0000

XLON

05003050000071516-E0DddXK8GIYr20230301

01-Mar-2023 14:33:01

1514

2543.0000

XLON

05003050000071048-E0DddXK8GL1a20230301

01-Mar-2023 14:33:41

351

2544.0000

XLON

05003050000071852-E0DddXK8GMqB20230301

01-Mar-2023 14:35:10

1427

2544.0000

XLON

05003050000072415-E0DddXK8GQ8G20230301

01-Mar-2023 14:35:13

394

2543.0000

XLON

05003050000072282-E0DddXK8GQJg20230301

01-Mar-2023 14:35:13

1223

2543.0000

XLON

07003070000072243-E0DddXK8GQJe20230301

01-Mar-2023 14:36:01

80

2544.0000

XLON

05003050000072640-E0DddXK8GRxt20230301

01-Mar-2023 14:36:01

20

2544.0000

XLON

05003050000072640-E0DddXK8GRxy20230301

01-Mar-2023 14:36:05

66

2544.0000

XLON

05003050000072640-E0DddXK8GS9g20230301

01-Mar-2023 14:36:06

473

2544.0000

XLON

05003050000072640-E0DddXK8GSDP20230301

01-Mar-2023 14:37:04

436

2545.0000

XLON

05003050000072797-E0DddXK8GU4a20230301

01-Mar-2023 14:37:04

86

2545.0000

XLON

05003050000072797-E0DddXK8GU4T20230301

01-Mar-2023 14:37:04

117

2545.0000

XLON

05003050000072797-E0DddXK8GU4R20230301

01-Mar-2023 14:38:07

169

2544.0000

XLON

05003050000073171-E0DddXK8GWhr20230301

01-Mar-2023 14:38:07

608

2544.0000

XLON

05003050000073171-E0DddXK8GWhp20230301

01-Mar-2023 14:38:51

285

2545.0000

XLON

05003050000073310-E0DddXK8GYAv20230301

01-Mar-2023 14:39:35

23

2546.0000

XLON

07003070000073496-E0DddXK8GZyi20230301

01-Mar-2023 14:40:12

515

2547.0000

XLON

05003050000073591-E0DddXK8Gb5U20230301

01-Mar-2023 14:40:42

522

2546.0000

XLON

05003050000073575-E0DddXK8Gbys20230301

01-Mar-2023 14:40:47

270

2545.0000

XLON

07003070000073555-E0DddXK8GcCo20230301

01-Mar-2023 14:41:41

447

2545.0000

XLON

07003070000073823-E0DddXK8Gdc420230301

01-Mar-2023 14:42:32

406

2544.0000

XLON

07003070000073792-E0DddXK8Geyb20230301

01-Mar-2023 14:43:10

406

2543.0000

XLON

05003050000073873-E0DddXK8Gg5y20230301

01-Mar-2023 14:43:21

468

2542.0000

XLON

05003050000074145-E0DddXK8GgS220230301

01-Mar-2023 14:47:16

838

2546.0000

XLON

05003050000075060-E0DddXK8Gln320230301

01-Mar-2023 14:47:56

60

2545.0000

XLON

07003070000074814-E0DddXK8GmwK20230301

01-Mar-2023 14:47:56

52

2545.0000

XLON

07003070000074814-E0DddXK8Gmwg20230301

01-Mar-2023 14:47:56

252

2545.0000

XLON

07003070000074814-E0DddXK8Gmwe20230301

01-Mar-2023 14:47:56

20

2545.0000

XLON

07003070000074814-E0DddXK8Gmww20230301

01-Mar-2023 14:47:56

28

2545.0000

XLON

07003070000074814-E0DddXK8Gmws20230301

01-Mar-2023 14:47:56

24

2545.0000

XLON

07003070000074814-E0DddXK8Gmwu20230301

01-Mar-2023 14:47:56

48

2545.0000

XLON

07003070000074814-E0DddXK8Gmx120230301

01-Mar-2023 14:47:56

36

2545.0000

XLON

07003070000074814-E0DddXK8Gmwy20230301

01-Mar-2023 14:48:29

521

2545.0000

XLON

07003070000074814-E0DddXK8Gnyx20230301

01-Mar-2023 14:49:39

691

2546.0000

XLON

05003050000075632-E0DddXK8Gq8k20230301

01-Mar-2023 14:51:04

713

2546.0000

XLON

07003070000075804-E0DddXK8Gt8L20230301

01-Mar-2023 14:51:36

60

2545.0000

XLON

05003050000075576-E0DddXK8GttG20230301

01-Mar-2023 14:51:36

966

2545.0000

XLON

05003050000075576-E0DddXK8GttI20230301

01-Mar-2023 14:52:42

40

2544.0000

XLON

05003050000076182-E0DddXK8Gvt320230301

01-Mar-2023 14:52:43

450

2544.0000

XLON

05003050000076182-E0DddXK8Gvt520230301

01-Mar-2023 14:54:30

309

2544.0000

XLON

07003070000076329-E0DddXK8Gyfm20230301

01-Mar-2023 14:54:30

323

2544.0000

XLON

07003070000076440-E0DddXK8Gyfo20230301

01-Mar-2023 14:56:13

293

2546.0000

XLON

05003050000076895-E0DddXK8H2GN20230301

01-Mar-2023 14:56:58

100

2547.0000

XLON

07003070000077014-E0DddXK8H3mZ20230301

01-Mar-2023 14:56:58

80

2547.0000

XLON

07003070000077014-E0DddXK8H3md20230301

01-Mar-2023 14:56:58

180

2547.0000

XLON

07003070000077014-E0DddXK8H3mb20230301

01-Mar-2023 14:56:58

82

2547.0000

XLON

07003070000077014-E0DddXK8H3mm20230301

01-Mar-2023 14:56:58

60

2547.0000

XLON

07003070000077014-E0DddXK8H3mi20230301

01-Mar-2023 14:57:51

13

2547.0000

XLON

07003070000077145-E0DddXK8H4zI20230301

01-Mar-2023 14:57:51

180

2546.0000

XLON

05003050000076895-E0DddXK8H4zv20230301

01-Mar-2023 14:57:51

932

2547.0000

XLON

07003070000077145-E0DddXK8H4zK20230301

01-Mar-2023 14:57:51

180

2546.0000

XLON

05003050000076895-E0DddXK8H4zl20230301

01-Mar-2023 14:58:45

58

2546.0000

XLON

05003050000076895-E0DddXK8H6Co20230301

01-Mar-2023 14:59:30

186

2546.0000

XLON

05003050000077463-E0DddXK8H72620230301

01-Mar-2023 14:59:31

240

2546.0000

XLON

05003050000077463-E0DddXK8H75J20230301

01-Mar-2023 14:59:31

240

2546.0000

XLON

05003050000077463-E0DddXK8H75H20230301

01-Mar-2023 14:59:50

54

2546.0000

XLON

05003050000077463-E0DddXK8H7Md20230301

01-Mar-2023 15:00:04

456

2546.0000

XLON

05003050000077710-E0DddXK8H8XU20230301

01-Mar-2023 15:00:05

416

2545.0000

XLON

05003050000076849-E0DddXK8H8Z020230301

01-Mar-2023 15:00:09

607

2544.0000

XLON

07003070000077405-E0DddXK8H8pf20230301

01-Mar-2023 15:00:09

15

2544.0000

XLON

07003070000077405-E0DddXK8H8pd20230301

01-Mar-2023 15:02:44

578

2549.0000

XLON

07003070000078707-E0DddXK8HFxv20230301

01-Mar-2023 15:02:44

226

2549.0000

XLON

07003070000078707-E0DddXK8HFxx20230301

01-Mar-2023 15:03:11

705

2547.0000

XLON

07003070000078154-E0DddXK8HH7L20230301

01-Mar-2023 15:05:12

554

2546.0000

XLON

05003050000079288-E0DddXK8HLt520230301

01-Mar-2023 15:06:45

18

2546.0000

XLON

07003070000079417-E0DddXK8HPNg20230301

01-Mar-2023 15:06:58

1022

2546.0000

XLON

07003070000079417-E0DddXK8HPkC20230301

01-Mar-2023 15:09:05

449

2548.0000

XLON

05003050000080100-E0DddXK8HTst20230301

01-Mar-2023 15:09:05

333

2548.0000

XLON

07003070000080024-E0DddXK8HTsy20230301

01-Mar-2023 15:09:05

32

2548.0000

XLON

05003050000080100-E0DddXK8HTsw20230301

01-Mar-2023 15:09:40

487

2548.0000

XLON

05003050000080252-E0DddXK8HUxH20230301

01-Mar-2023 15:09:40

504

2548.0000

XLON

05003050000080252-E0DddXK8HUxF20230301

01-Mar-2023 15:11:01

980

2548.0000

XLON

05003050000080530-E0DddXK8HX7z20230301

01-Mar-2023 15:11:27

762

2547.0000

XLON

07003070000080162-E0DddXK8HXin20230301

01-Mar-2023 15:13:12

447

2547.0000

XLON

07003070000080759-E0DddXK8Hb3w20230301

01-Mar-2023 15:13:12

280

2547.0000

XLON

07003070000080759-E0DddXK8Hb3y20230301

01-Mar-2023 15:14:14

675

2546.0000

XLON

05003050000080839-E0DddXK8HcrD20230301

01-Mar-2023 15:15:36

609

2546.0000

XLON

07003070000081047-E0DddXK8HfhH20230301

01-Mar-2023 15:17:05

637

2546.0000

XLON

07003070000081608-E0DddXK8Hir820230301

01-Mar-2023 15:18:30

461

2546.0000

XLON

05003050000081875-E0DddXK8HlqS20230301

01-Mar-2023 15:21:53

778

2548.0000

XLON

07003070000082401-E0DddXK8HrXd20230301

01-Mar-2023 15:22:26

511

2547.0000

XLON

07003070000082047-E0DddXK8HsaP20230301

01-Mar-2023 15:22:26

172

2547.0000

XLON

05003050000082376-E0DddXK8HsaX20230301

01-Mar-2023 15:22:26

242

2547.0000

XLON

05003050000082551-E0DddXK8HsaZ20230301

01-Mar-2023 15:22:26

387

2547.0000

XLON

07003070000082235-E0DddXK8HsaV20230301

01-Mar-2023 15:23:01

654

2546.0000

XLON

05003050000082855-E0DddXK8Hti920230301

01-Mar-2023 15:24:21

284

2546.0000

XLON

07003070000082977-E0DddXK8HvNq20230301

01-Mar-2023 15:24:41

480

2545.0000

XLON

07003070000082716-E0DddXK8Hvr120230301

01-Mar-2023 15:25:47

451

2544.0000

XLON

05003050000083120-E0DddXK8HxRa20230301

01-Mar-2023 15:27:00

606

2544.0000

XLON

05003050000083463-E0DddXK8HzEB20230301

01-Mar-2023 15:27:47

360

2544.0000

XLON

07003070000083517-E0DddXK8I0hl20230301

01-Mar-2023 15:27:47

24

2544.0000

XLON

07003070000083517-E0DddXK8I0hV20230301

01-Mar-2023 15:27:47

244

2544.0000

XLON

07003070000083517-E0DddXK8I0hg20230301

01-Mar-2023 15:30:13

681

2546.0000

XLON

07003070000083783-E0DddXK8I44f20230301

01-Mar-2023 15:30:13

601

2546.0000

XLON

07003070000083784-E0DddXK8I44k20230301

01-Mar-2023 15:30:13

80

2546.0000

XLON

07003070000083784-E0DddXK8I44h20230301

01-Mar-2023 15:30:24

4

2545.0000

XLON

05003050000084090-E0DddXK8I4La20230301

01-Mar-2023 15:30:24

491

2545.0000

XLON

05003050000084090-E0DddXK8I4Ld20230301

01-Mar-2023 15:31:34

527

2544.0000

XLON

07003070000084143-E0DddXK8I6A320230301

01-Mar-2023 15:31:34

188

2544.0000

XLON

07003070000084143-E0DddXK8I6A120230301

01-Mar-2023 15:33:15

472

2545.0000

XLON

07003070000084547-E0DddXK8I8qR20230301

01-Mar-2023 15:34:43

565

2546.0000

XLON

05003050000085037-E0DddXK8IB6t20230301

01-Mar-2023 15:38:17

125

2548.0000

XLON

05003050000086020-E0DddXK8IIAU20230301

01-Mar-2023 15:38:17

438

2548.0000

XLON

05003050000086020-E0DddXK8IIAW20230301

01-Mar-2023 15:38:19

1016

2547.0000

XLON

07003070000085755-E0DddXK8III720230301

01-Mar-2023 15:38:55

258

2546.0000

XLON

07003070000085879-E0DddXK8IJLL20230301

01-Mar-2023 15:40:05

187

2545.0000

XLON

05003050000086455-E0DddXK8ILul20230301

01-Mar-2023 15:40:05

794

2545.0000

XLON

05003050000086455-E0DddXK8ILuj20230301

01-Mar-2023 15:40:36

981

2544.0000

XLON

07003070000086322-E0DddXK8IMYF20230301

01-Mar-2023 15:42:10

454

2545.0000

XLON

07003070000086590-E0DddXK8IPj220230301

01-Mar-2023 15:42:30

537

2544.0000

XLON

07003070000086511-E0DddXK8IQ2G20230301

01-Mar-2023 15:44:56

435

2544.0000

XLON

05003050000087046-E0DddXK8ITZj20230301

01-Mar-2023 15:44:56

196

2544.0000

XLON

05003050000087046-E0DddXK8ITZY20230301

01-Mar-2023 15:45:56

150

2543.0000

XLON

05003050000086975-E0DddXK8IV2a20230301

01-Mar-2023 15:46:00

361

2543.0000

XLON

07003070000086901-E0DddXK8IV7b20230301

01-Mar-2023 15:46:00

98

2543.0000

XLON

05003050000086975-E0DddXK8IV7Z20230301

01-Mar-2023 15:46:01

22

2543.0000

XLON

05003050000087602-E0DddXK8IVDA20230301

01-Mar-2023 15:46:01

594

2543.0000

XLON

05003050000087602-E0DddXK8IVDC20230301

01-Mar-2023 15:48:38

119

2544.0000

XLON

05003050000088128-E0DddXK8IZRv20230301

01-Mar-2023 15:48:38

623

2544.0000

XLON

05003050000088128-E0DddXK8IZRq20230301

01-Mar-2023 15:49:23

559

2544.0000

XLON

07003070000088199-E0DddXK8Iavo20230301

01-Mar-2023 15:49:56

374

2543.0000

XLON

05003050000087980-E0DddXK8Ibnp20230301

01-Mar-2023 15:49:56

209

2543.0000

XLON

05003050000087980-E0DddXK8Ibnn20230301

01-Mar-2023 15:53:56

94

2542.0000

XLON

05003050000088691-E0DddXK8Igvm20230301

01-Mar-2023 15:54:56

183

2543.0000

XLON

05003050000089378-E0DddXK8Ihu920230301

01-Mar-2023 15:54:57

12

2543.0000

XLON

05003050000089378-E0DddXK8Ihw920230301

01-Mar-2023 15:55:07

885

2543.0000

XLON

05003050000089378-E0DddXK8IiA820230301

01-Mar-2023 15:55:15

323

2542.0000

XLON

05003050000088691-E0DddXK8IiVb20230301

01-Mar-2023 15:55:15

370

2542.0000

XLON

05003050000089403-E0DddXK8IiXG20230301

01-Mar-2023 15:55:15

279

2542.0000

XLON

05003050000088691-E0DddXK8IiXE20230301

01-Mar-2023 15:56:16

201

2542.0000

XLON

05003050000089598-E0DddXK8Ik6520230301

01-Mar-2023 15:56:16

213

2542.0000

XLON

05003050000089598-E0DddXK8Ik6B20230301

01-Mar-2023 15:56:16

276

2542.0000

XLON

05003050000089598-E0DddXK8Ik6K20230301

01-Mar-2023 15:56:17

246

2542.0000

XLON

05003050000089598-E0DddXK8Ik6t20230301

01-Mar-2023 15:57:15

244

2541.0000

XLON

07003070000089451-E0DddXK8IlLp20230301

01-Mar-2023 15:57:15

453

2541.0000

XLON

07003070000089451-E0DddXK8IlLw20230301

01-Mar-2023 15:57:15

23

2541.0000

XLON

07003070000089451-E0DddXK8IlLn20230301

01-Mar-2023 15:59:13

624

2542.0000

XLON

07003070000090280-E0DddXK8IoZa20230301

01-Mar-2023 15:59:21

150

2542.0000

XLON

07003070000090330-E0DddXK8IomQ20230301

01-Mar-2023 15:59:21

231

2542.0000

XLON

07003070000090330-E0DddXK8IomU20230301

01-Mar-2023 15:59:21

1

2542.0000

XLON

07003070000090330-E0DddXK8IomS20230301

01-Mar-2023 16:00:12

624

2541.0000

XLON

05003050000090396-E0DddXK8IqaC20230301

01-Mar-2023 16:01:14

706

2540.0000

XLON

05003050000091030-E0DddXK8IsXG20230301

01-Mar-2023 16:02:54

656

2540.0000

XLON

05003050000091350-E0DddXK8Iuse20230301

01-Mar-2023 16:02:54

150

2540.0000

XLON

05003050000091350-E0DddXK8Iusa20230301

01-Mar-2023 16:02:54

19

2540.0000

XLON

05003050000091350-E0DddXK8Iusc20230301

01-Mar-2023 16:02:54

174

2540.0000

XLON

05003050000091350-E0DddXK8Iusk20230301

01-Mar-2023 16:03:58

192

2539.0000

XLON

07003070000090863-E0DddXK8Iwfg20230301

01-Mar-2023 16:04:41

706

2538.0000

XLON

05003050000091031-E0DddXK8IyaH20230301

01-Mar-2023 16:06:36

14

2537.0000

XLON

07003070000091974-E0DddXK8J2N320230301

01-Mar-2023 16:06:36

486

2537.0000

XLON

05003050000091727-E0DddXK8J2Mz20230301

01-Mar-2023 16:06:37

178

2537.0000

XLON

07003070000091974-E0DddXK8J2Qw20230301

01-Mar-2023 16:07:51

227

2538.0000

XLON

05003050000092511-E0DddXK8J4Ky20230301

01-Mar-2023 16:07:51

608

2538.0000

XLON

05003050000092511-E0DddXK8J4Kw20230301

01-Mar-2023 16:08:27

643

2537.0000

XLON

05003050000092484-E0DddXK8J5BI20230301

01-Mar-2023 16:08:27

256

2537.0000

XLON

05003050000092484-E0DddXK8J5BM20230301

01-Mar-2023 16:09:57

177

2535.0000

XLON

05003050000093120-E0DddXK8J9KJ20230301

01-Mar-2023 16:09:57

283

2535.0000

XLON

05003050000093120-E0DddXK8J9KG20230301

01-Mar-2023 16:10:25

193

2534.0000

XLON

07003070000092504-E0DddXK8JA8h20230301

01-Mar-2023 16:10:25

372

2534.0000

XLON

07003070000092798-E0DddXK8JA8j20230301

01-Mar-2023 16:11:00

353

2533.0000

XLON

07003070000092964-E0DddXK8JBA720230301

01-Mar-2023 16:11:01

9

2533.0000

XLON

05003050000093335-E0DddXK8JBBZ20230301

01-Mar-2023 16:11:21

454

2533.0000

XLON

05003050000093430-E0DddXK8JBxT20230301

01-Mar-2023 16:13:05

537

2532.0000

XLON

07003070000093170-E0DddXK8JEwL20230301

01-Mar-2023 16:13:12

411

2531.0000

XLON

05003050000093756-E0DddXK8JFCn20230301

01-Mar-2023 16:13:12

179

2531.0000

XLON

07003070000093267-E0DddXK8JFCl20230301

01-Mar-2023 16:14:21

100

2532.0000

XLON

05003050000094164-E0DddXK8JHV920230301

01-Mar-2023 16:14:21

65

2532.0000

XLON

05003050000094164-E0DddXK8JHUt20230301

01-Mar-2023 16:14:21

100

2532.0000

XLON

05003050000094164-E0DddXK8JHUp20230301

01-Mar-2023 16:14:23

1

2532.0000

XLON

05003050000094164-E0DddXK8JHY020230301

01-Mar-2023 16:14:30

135

2532.0000

XLON

05003050000094164-E0DddXK8JHfo20230301

01-Mar-2023 16:14:30

100

2532.0000

XLON

05003050000094164-E0DddXK8JHfj20230301

01-Mar-2023 16:15:51

455

2530.0000

XLON

07003070000093977-E0DddXK8JK9p20230301

01-Mar-2023 16:17:01

200

2530.0000

XLON

05003050000095164-E0DddXK8JMUH20230301

01-Mar-2023 16:17:01

80

2530.0000

XLON

05003050000095164-E0DddXK8JMUF20230301

01-Mar-2023 16:17:01

178

2530.0000

XLON

05003050000095164-E0DddXK8JMUN20230301

01-Mar-2023 16:17:01

40

2530.0000

XLON

05003050000095164-E0DddXK8JMUK20230301

01-Mar-2023 16:17:01

100

2530.0000

XLON

05003050000095164-E0DddXK8JMUD20230301

01-Mar-2023 16:17:29

831

2529.0000

XLON

07003070000094676-E0DddXK8JNTt20230301

01-Mar-2023 16:19:21

149

2532.0000

XLON

07003070000095639-E0DddXK8JQd620230301

01-Mar-2023 16:19:21

149

2532.0000

XLON

07003070000095639-E0DddXK8JQd820230301

01-Mar-2023 16:19:21

99

2532.0000

XLON

07003070000095639-E0DddXK8JQd420230301

01-Mar-2023 16:19:22

383

2532.0000

XLON

07003070000095639-E0DddXK8JQhO20230301

01-Mar-2023 16:20:58

254

2531.0000

XLON

07003070000095628-E0DddXK8JTSU20230301

01-Mar-2023 16:20:58

180

2531.0000

XLON

07003070000095628-E0DddXK8JTOX20230301

01-Mar-2023 16:21:16

291

2531.0000

XLON

07003070000095628-E0DddXK8JU1K20230301

01-Mar-2023 16:21:16

380

2531.0000

XLON

07003070000096148-E0DddXK8JU1U20230301

01-Mar-2023 16:21:32

483

2530.0000

XLON

07003070000095366-E0DddXK8JUaW20230301

01-Mar-2023 16:21:32

230

2530.0000

XLON

05003050000096308-E0DddXK8JUaY20230301

01-Mar-2023 16:24:04

69

2532.0000

XLON

07003070000096990-E0DddXK8JYZX20230301

01-Mar-2023 16:24:50

724

2532.0000

XLON

07003070000097140-E0DddXK8JZck20230301

01-Mar-2023 16:26:01

780

2532.0000

XLON

05003050000097675-E0DddXK8Jbeh20230301

01-Mar-2023 16:26:01

31

2532.0000

XLON

05003050000097675-E0DddXK8Jbej20230301

01-Mar-2023 16:27:41

584

2533.0000

XLON

05003050000098288-E0DddXK8JeYT20230301

01-Mar-2023 16:28:55

1448

2532.0000

XLON

07003070000098548-E0DddXK8Jgo220230301

01-Mar-2023 16:28:55

53

2532.0000

XLON

07003070000098548-E0DddXK8Jgo620230301

 

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
 
 
POSSSDFWFEDSEED

Companies

Relx plc (REL)
UK 100