Transaction in Own Shares

RNS Number : 6870K
RELX PLC
06 May 2022
 

6 May 2022

ISSUED ON BEHALF OF RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc 113,700 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 2326.2338 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 39,027,001 ordinary shares in treasury, and has 1,926,862,579 ordinary shares in issue (excluding treasury shares). Since 4 January 2022 RELX PLC has purchased 8,939,322 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:  

6 May 2022

Number of ordinary shares purchased:

113,700

Volume weighted average price paid per share (p):

2326.2338

 

Disaggregated information

 

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

06-May-2022 07:02:05

310

2380.0000

XLON

05002050000003489-E0A8mnqj1agW20220506

06-May-2022 07:02:05

169

2379.0000

XLON

07002070000003507-E0A8mnqj1alM20220506

06-May-2022 07:02:05

367

2377.0000

XLON

07002070000003080-E0A8mnqj1bCC20220506

06-May-2022 07:02:43

268

2374.0000

XLON

05002050000003977-E0A8mnqj1fdl20220506

06-May-2022 07:03:03

227

2373.0000

XLON

07002070000004005-E0A8mnqj1iYN20220506

06-May-2022 07:03:24

247

2372.0000

XLON

05002050000003978-E0A8mnqj1kto20220506

06-May-2022 07:04:37

165

2373.0000

XLON

07002070000005963-E0A8mnqj1rca20220506

06-May-2022 07:04:37

119

2374.0000

XLON

07002070000006111-E0A8mnqj1rc720220506

06-May-2022 07:04:37

106

2374.0000

XLON

07002070000006111-E0A8mnqj1rc420220506

06-May-2022 07:04:51

150

2372.0000

XLON

05002050000005928-E0A8mnqj1sze20220506

06-May-2022 07:06:10

147

2370.0000

XLON

05002050000007997-E0A8mnqj201N20220506

06-May-2022 07:06:14

134

2368.0000

XLON

07002070000008098-E0A8mnqj20OU20220506

06-May-2022 07:07:48

218

2366.0000

XLON

07002070000009208-E0A8mnqj27fP20220506

06-May-2022 07:09:11

252

2364.0000

XLON

05002050000009078-E0A8mnqj2Duz20220506

06-May-2022 07:09:21

246

2363.0000

XLON

05002050000010608-E0A8mnqj2EpO20220506

06-May-2022 07:10:13

213

2360.0000

XLON

07002070000010753-E0A8mnqj2I6D20220506

06-May-2022 07:11:20

178

2356.0000

XLON

05002050000012655-E0A8mnqj2Lo320220506

06-May-2022 07:11:21

227

2354.0000

XLON

07002070000012838-E0A8mnqj2M0J20220506

06-May-2022 07:13:43

187

2354.0000

XLON

05002050000016934-E0A8mnqj2WKC20220506

06-May-2022 07:14:24

243

2355.0000

XLON

05002050000018298-E0A8mnqj2Xzt20220506

06-May-2022 07:15:04

188

2353.0000

XLON

07002070000017093-E0A8mnqj2a7I20220506

06-May-2022 07:16:32

266

2356.0000

XLON

07002070000022594-E0A8mnqj2gPR20220506

06-May-2022 07:18:13

282

2355.0000

XLON

07002070000025810-E0A8mnqj2kyb20220506

06-May-2022 07:18:13

333

2354.0000

XLON

05002050000021075-E0A8mnqj2kz020220506

06-May-2022 07:19:23

219

2353.0000

XLON

07002070000027554-E0A8mnqj2oGU20220506

06-May-2022 07:19:33

112

2352.0000

XLON

05002050000027412-E0A8mnqj2ohJ20220506

06-May-2022 07:19:33

217

2352.0000

XLON

05002050000027412-E0A8mnqj2ohN20220506

06-May-2022 07:21:23

233

2352.0000

XLON

05002050000028373-E0A8mnqj2wDt20220506

06-May-2022 07:21:41

234

2351.0000

XLON

07002070000028443-E0A8mnqj2xFw20220506

06-May-2022 07:23:24

260

2349.0000

XLON

07002070000029536-E0A8mnqj31mE20220506

06-May-2022 07:24:00

205

2348.0000

XLON

05002050000029117-E0A8mnqj33a120220506

06-May-2022 07:24:37

196

2348.0000

XLON

05002050000030124-E0A8mnqj35wn20220506

06-May-2022 07:24:59

249

2347.0000

XLON

05002050000029933-E0A8mnqj36Yj20220506

06-May-2022 07:26:59

208

2350.0000

XLON

07002070000031332-E0A8mnqj3Bd520220506

06-May-2022 07:27:28

208

2349.0000

XLON

05002050000030946-E0A8mnqj3Czh20220506

06-May-2022 07:28:26

173

2350.0000

XLON

07002070000032076-E0A8mnqj3FF220220506

06-May-2022 07:28:40

173

2349.0000

XLON

07002070000031968-E0A8mnqj3Flv20220506

06-May-2022 07:29:35

186

2350.0000

XLON

05002050000032718-E0A8mnqj3IBM20220506

06-May-2022 07:31:03

242

2349.0000

XLON

05002050000032860-E0A8mnqj3NHd20220506

06-May-2022 07:33:02

317

2350.0000

XLON

07002070000035065-E0A8mnqj3TV120220506

06-May-2022 07:33:12

234

2348.0000

XLON

07002070000034115-E0A8mnqj3U7l20220506

06-May-2022 07:34:46

164

2346.0000

XLON

07002070000036709-E0A8mnqj3agx20220506

06-May-2022 07:34:46

118

2346.0000

XLON

07002070000036709-E0A8mnqj3agv20220506

06-May-2022 07:35:08

329

2345.0000

XLON

07002070000036460-E0A8mnqj3bhv20220506

06-May-2022 07:37:04

193

2347.0000

XLON

05002050000038086-E0A8mnqj3iAx20220506

06-May-2022 07:38:02

112

2347.0000

XLON

07002070000039127-E0A8mnqj3lza20220506

06-May-2022 07:38:02

169

2347.0000

XLON

07002070000039127-E0A8mnqj3lzc20220506

06-May-2022 07:39:28

250

2347.0000

XLON

05002050000039725-E0A8mnqj3pRC20220506

06-May-2022 07:41:17

429

2350.0000

XLON

07002070000040703-E0A8mnqj3xoZ20220506

06-May-2022 07:42:04

343

2349.0000

XLON

05002050000040510-E0A8mnqj40eM20220506

06-May-2022 07:43:03

252

2351.0000

XLON

07002070000041377-E0A8mnqj447420220506

06-May-2022 07:43:10

252

2350.0000

XLON

05002050000041164-E0A8mnqj44hT20220506

06-May-2022 07:44:29

206

2352.0000

XLON

07002070000042209-E0A8mnqj49dN20220506

06-May-2022 07:44:29

224

2352.0000

XLON

05002050000042061-E0A8mnqj49dL20220506

06-May-2022 07:46:12

112

2347.0000

XLON

05002050000042619-E0A8mnqj4G4y20220506

06-May-2022 07:46:12

119

2347.0000

XLON

05002050000042619-E0A8mnqj4G5020220506

06-May-2022 07:46:42

267

2346.0000

XLON

07002070000042788-E0A8mnqj4Ha020220506

06-May-2022 07:47:41

171

2345.0000

XLON

07002070000043374-E0A8mnqj4KXy20220506

06-May-2022 07:49:22

79

2346.0000

XLON

07002070000043877-E0A8mnqj4PIg20220506

06-May-2022 07:49:22

236

2346.0000

XLON

05002050000043782-E0A8mnqj4PIk20220506

06-May-2022 07:49:22

60

2346.0000

XLON

07002070000043877-E0A8mnqj4PId20220506

06-May-2022 07:49:57

233

2344.0000

XLON

05002050000043186-E0A8mnqj4QlJ20220506

06-May-2022 07:51:03

211

2343.0000

XLON

07002070000044723-E0A8mnqj4TVI20220506

06-May-2022 07:54:11

184

2346.0000

XLON

05002050000046078-E0A8mnqj4eBs20220506

06-May-2022 07:56:59

297

2353.0000

XLON

07002070000047614-E0A8mnqj4nd820220506

06-May-2022 07:57:15

399

2352.0000

XLON

07002070000047423-E0A8mnqj4oZm20220506

06-May-2022 07:57:15

17

2352.0000

XLON

07002070000047423-E0A8mnqj4oZk20220506

06-May-2022 07:58:43

155

2355.0000

XLON

05002050000048733-E0A8mnqj4tJD20220506

06-May-2022 07:58:45

36

2355.0000

XLON

05002050000048733-E0A8mnqj4tQm20220506

06-May-2022 07:58:48

60

2355.0000

XLON

05002050000048733-E0A8mnqj4tZp20220506

06-May-2022 07:59:39

250

2358.0000

XLON

07002070000049522-E0A8mnqj4wgT20220506

06-May-2022 07:59:39

128

2358.0000

XLON

07002070000049522-E0A8mnqj4wgV20220506

06-May-2022 08:00:02

277

2357.0000

XLON

07002070000049366-E0A8mnqj4yON20220506

06-May-2022 08:01:11

233

2356.0000

XLON

07002070000050664-E0A8mnqj52me20220506

06-May-2022 08:01:21

252

2355.0000

XLON

07002070000050642-E0A8mnqj539h20220506

06-May-2022 08:02:55

171

2355.0000

XLON

05002050000051526-E0A8mnqj57lJ20220506

06-May-2022 08:02:55

205

2355.0000

XLON

05002050000051525-E0A8mnqj57lH20220506

06-May-2022 08:04:27

104

2355.0000

XLON

05002050000052637-E0A8mnqj5Cry20220506

06-May-2022 08:04:27

114

2355.0000

XLON

05002050000052637-E0A8mnqj5Cs120220506

06-May-2022 08:04:27

185

2355.0000

XLON

07002070000052834-E0A8mnqj5Cs320220506

06-May-2022 08:06:44

178

2358.0000

XLON

05002050000054123-E0A8mnqj5KuJ20220506

06-May-2022 08:06:44

61

2358.0000

XLON

05002050000054123-E0A8mnqj5KuO20220506

06-May-2022 08:07:54

184

2361.0000

XLON

07002070000055067-E0A8mnqj5NtT20220506

06-May-2022 08:08:40

100

2360.0000

XLON

05002050000054839-E0A8mnqj5Q4W20220506

06-May-2022 08:08:40

138

2360.0000

XLON

05002050000054839-E0A8mnqj5Q4T20220506

06-May-2022 08:09:42

74

2356.0000

XLON

05002050000055635-E0A8mnqj5STS20220506

06-May-2022 08:09:42

113

2356.0000

XLON

05002050000055635-E0A8mnqj5STQ20220506

06-May-2022 08:09:56

10

2355.0000

XLON

07002070000055861-E0A8mnqj5T4l20220506

06-May-2022 08:09:56

194

2355.0000

XLON

07002070000055861-E0A8mnqj5T4n20220506

06-May-2022 08:11:09

197

2356.0000

XLON

05002050000056653-E0A8mnqj5WUN20220506

06-May-2022 08:12:20

246

2355.0000

XLON

07002070000056876-E0A8mnqj5YkS20220506

06-May-2022 08:13:01

190

2354.0000

XLON

05002050000057405-E0A8mnqj5ZpC20220506

06-May-2022 08:13:04

140

2353.0000

XLON

07002070000056873-E0A8mnqj5a0Y20220506

06-May-2022 08:13:17

31

2352.0000

XLON

07002070000057700-E0A8mnqj5aj020220506

06-May-2022 08:13:17

130

2352.0000

XLON

07002070000057700-E0A8mnqj5aiw20220506

06-May-2022 08:15:12

131

2353.0000

XLON

05002050000058713-E0A8mnqj5gRm20220506

06-May-2022 08:15:41

197

2352.0000

XLON

05002050000058291-E0A8mnqj5hjV20220506

06-May-2022 08:15:52

144

2351.0000

XLON

07002070000058586-E0A8mnqj5i5A20220506

06-May-2022 08:16:14

131

2350.0000

XLON

05002050000059188-E0A8mnqj5j9O20220506

06-May-2022 08:17:22

131

2349.0000

XLON

07002070000059422-E0A8mnqj5lzh20220506

06-May-2022 08:17:47

197

2350.0000

XLON

05002050000059956-E0A8mnqj5msu20220506

06-May-2022 08:19:25

197

2351.0000

XLON

07002070000061390-E0A8mnqj5sHA20220506

06-May-2022 08:19:49

142

2350.0000

XLON

05002050000061061-E0A8mnqj5tR420220506

06-May-2022 08:19:49

141

2350.0000

XLON

07002070000061342-E0A8mnqj5tR620220506

06-May-2022 08:21:08

12

2348.0000

XLON

07002070000062388-E0A8mnqj5wGC20220506

06-May-2022 08:21:30

167

2348.0000

XLON

05002050000062177-E0A8mnqj5wkX20220506

06-May-2022 08:21:31

183

2347.0000

XLON

05002050000062064-E0A8mnqj5wnZ20220506

06-May-2022 08:22:58

197

2347.0000

XLON

05002050000062743-E0A8mnqj60Th20220506

06-May-2022 08:23:47

144

2346.0000

XLON

07002070000063014-E0A8mnqj624t20220506

06-May-2022 08:24:45

158

2346.0000

XLON

07002070000063728-E0A8mnqj64n820220506

06-May-2022 08:25:13

145

2345.0000

XLON

05002050000063471-E0A8mnqj665K20220506

06-May-2022 08:26:11

144

2343.0000

XLON

05002050000064119-E0A8mnqj68gA20220506

06-May-2022 08:26:56

157

2342.0000

XLON

07002070000064339-E0A8mnqj6AgF20220506

06-May-2022 08:27:45

123

2342.0000

XLON

07002070000065761-E0A8mnqj6DCc20220506

06-May-2022 08:28:14

8

2342.0000

XLON

07002070000065761-E0A8mnqj6E6Q20220506

06-May-2022 08:30:51

121

2346.0000

XLON

05002050000068056-E0A8mnqj6ISi20220506

06-May-2022 08:31:14

168

2345.0000

XLON

05002050000066577-E0A8mnqj6JDM20220506

06-May-2022 08:31:19

168

2344.0000

XLON

07002070000066793-E0A8mnqj6JJQ20220506

06-May-2022 08:33:13

81

2349.0000

XLON

05002050000069282-E0A8mnqj6Nrs20220506

06-May-2022 08:33:13

152

2349.0000

XLON

05002050000069282-E0A8mnqj6Nrq20220506

06-May-2022 08:33:49

254

2348.0000

XLON

05002050000069082-E0A8mnqj6PHP20220506

06-May-2022 08:34:24

199

2348.0000

XLON

07002070000070176-E0A8mnqj6QHr20220506

06-May-2022 08:35:04

233

2347.0000

XLON

07002070000069273-E0A8mnqj6Snk20220506

06-May-2022 08:36:04

211

2348.0000

XLON

05002050000070836-E0A8mnqj6V4A20220506

06-May-2022 08:37:28

186

2346.0000

XLON

07002070000071032-E0A8mnqj6Y6o20220506

06-May-2022 08:39:28

194

2346.0000

XLON

07002070000071694-E0A8mnqj6d9420220506

06-May-2022 08:39:28

149

2345.0000

XLON

05002050000071499-E0A8mnqj6dA320220506

06-May-2022 08:39:34

123

2344.0000

XLON

07002070000071695-E0A8mnqj6dPp20220506

06-May-2022 08:39:34

41

2344.0000

XLON

07002070000071695-E0A8mnqj6dPn20220506

06-May-2022 08:41:37

270

2342.0000

XLON

05002050000074500-E0A8mnqj6j8320220506

06-May-2022 08:42:37

234

2341.0000

XLON

07002070000074048-E0A8mnqj6lal20220506

06-May-2022 08:42:48

145

2341.0000

XLON

05002050000076748-E0A8mnqj6m4m20220506

06-May-2022 08:45:34

200

2345.0000

XLON

05002050000080352-E0A8mnqj6rw820220506

06-May-2022 08:46:07

237

2344.0000

XLON

07002070000079419-E0A8mnqj6tIu20220506

06-May-2022 08:48:05

224

2343.0000

XLON

05002050000081994-E0A8mnqj6xje20220506

06-May-2022 08:48:23

242

2342.0000

XLON

07002070000081150-E0A8mnqj6yKm20220506

06-May-2022 08:48:24

69

2342.0000

XLON

07002070000081150-E0A8mnqj6yKk20220506

06-May-2022 08:49:29

255

2341.0000

XLON

07002070000082969-E0A8mnqj71cO20220506

06-May-2022 08:50:10

28

2339.0000

XLON

05002050000082752-E0A8mnqj73ht20220506

06-May-2022 08:50:10

245

2339.0000

XLON

05002050000082752-E0A8mnqj73hv20220506

06-May-2022 08:51:07

155

2338.0000

XLON

07002070000083840-E0A8mnqj76KA20220506

06-May-2022 08:51:19

15

2337.0000

XLON

05002050000083622-E0A8mnqj76gv20220506

06-May-2022 08:51:23

47

2337.0000

XLON

05002050000083622-E0A8mnqj76ql20220506

06-May-2022 08:51:23

46

2337.0000

XLON

05002050000083622-E0A8mnqj76qo20220506

06-May-2022 08:51:24

42

2337.0000

XLON

05002050000083622-E0A8mnqj76sE20220506

06-May-2022 08:51:24

33

2337.0000

XLON

05002050000083622-E0A8mnqj76tG20220506

06-May-2022 08:52:58

165

2339.0000

XLON

05002050000084403-E0A8mnqj7AKM20220506

06-May-2022 08:54:20

193

2338.0000

XLON

07002070000084529-E0A8mnqj7ClK20220506

06-May-2022 08:54:23

131

2338.0000

XLON

07002070000085316-E0A8mnqj7CrO20220506

06-May-2022 08:54:35

166

2337.0000

XLON

05002050000084374-E0A8mnqj7DHl20220506

06-May-2022 08:56:03

162

2335.0000

XLON

07002070000086260-E0A8mnqj7GrD20220506

06-May-2022 08:58:01

209

2338.0000

XLON

07002070000087071-E0A8mnqj7LAL20220506

06-May-2022 08:58:01

40

2338.0000

XLON

07002070000087071-E0A8mnqj7LAH20220506

06-May-2022 08:58:46

140

2337.0000

XLON

05002050000086821-E0A8mnqj7MNw20220506

06-May-2022 09:00:22

114

2337.0000

XLON

07002070000087938-E0A8mnqj7Pn720220506

06-May-2022 09:00:22

19

2337.0000

XLON

07002070000087938-E0A8mnqj7Pn120220506

06-May-2022 09:00:22

20

2337.0000

XLON

07002070000087938-E0A8mnqj7Pn920220506

06-May-2022 09:01:55

198

2336.0000

XLON

05002050000087429-E0A8mnqj7ShP20220506

06-May-2022 09:02:57

207

2335.0000

XLON

05002050000088917-E0A8mnqj7VLm20220506

06-May-2022 09:02:57

1

2335.0000

XLON

05002050000088917-E0A8mnqj7VLt20220506

06-May-2022 09:04:23

275

2335.0000

XLON

07002070000089581-E0A8mnqj7Y2U20220506

06-May-2022 09:06:06

330

2335.0000

XLON

05002050000089955-E0A8mnqj7arV20220506

06-May-2022 09:06:16

227

2334.0000

XLON

07002070000087554-E0A8mnqj7b8520220506

06-May-2022 09:08:01

82

2330.0000

XLON

07002070000090417-E0A8mnqj7e8D20220506

06-May-2022 09:08:01

70

2330.0000

XLON

07002070000090417-E0A8mnqj7e8F20220506

06-May-2022 09:08:01

262

2331.0000

XLON

07002070000090620-E0A8mnqj7e6c20220506

06-May-2022 09:08:17

243

2329.0000

XLON

05002050000090541-E0A8mnqj7f6U20220506

06-May-2022 09:10:00

155

2329.0000

XLON

07002070000091762-E0A8mnqj7id920220506

06-May-2022 09:10:00

15

2329.0000

XLON

07002070000091762-E0A8mnqj7id620220506

06-May-2022 09:12:00

170

2328.0000

XLON

05002050000091343-E0A8mnqj7mGN20220506

06-May-2022 09:12:45

22

2329.0000

XLON

07002070000093048-E0A8mnqj7nEf20220506

06-May-2022 09:12:45

305

2329.0000

XLON

07002070000093048-E0A8mnqj7nEj20220506

06-May-2022 09:14:23

47

2330.0000

XLON

05002050000093724-E0A8mnqj7pkK20220506

06-May-2022 09:14:23

1

2330.0000

XLON

05002050000093724-E0A8mnqj7pkM20220506

06-May-2022 09:14:23

170

2330.0000

XLON

05002050000093724-E0A8mnqj7pkV20220506

06-May-2022 09:14:37

218

2329.0000

XLON

07002070000093800-E0A8mnqj7q1e20220506

06-May-2022 09:15:14

170

2327.0000

XLON

07002070000091384-E0A8mnqj7r6N20220506

06-May-2022 09:16:14

197

2328.0000

XLON

05002050000094454-E0A8mnqj7t4b20220506

06-May-2022 09:16:53

144

2327.0000

XLON

07002070000094592-E0A8mnqj7u9I20220506

06-May-2022 09:16:54

170

2326.0000

XLON

05002050000094455-E0A8mnqj7uI920220506

06-May-2022 09:18:00

100

2325.0000

XLON

05002050000095302-E0A8mnqj7wI820220506

06-May-2022 09:18:00

55

2325.0000

XLON

05002050000095302-E0A8mnqj7wID20220506

06-May-2022 09:18:01

3

2325.0000

XLON

05002050000095302-E0A8mnqj7wLL20220506

06-May-2022 09:18:47

144

2324.0000

XLON

05002050000095217-E0A8mnqj7xxA20220506

06-May-2022 09:19:30

170

2324.0000

XLON

07002070000096137-E0A8mnqj7ywI20220506

06-May-2022 09:20:23

51

2323.0000

XLON

05002050000095934-E0A8mnqj80MS20220506

06-May-2022 09:20:23

93

2323.0000

XLON

05002050000095934-E0A8mnqj80MQ20220506

06-May-2022 09:21:40

158

2323.0000

XLON

05002050000096931-E0A8mnqj837420220506

06-May-2022 09:22:44

131

2322.0000

XLON

07002070000096836-E0A8mnqj857820220506

06-May-2022 09:23:20

183

2321.0000

XLON

05002050000097520-E0A8mnqj86ML20220506

06-May-2022 09:26:11

131

2322.0000

XLON

07002070000099052-E0A8mnqj8B2g20220506

06-May-2022 09:27:45

196

2322.0000

XLON

07002070000099802-E0A8mnqj8Dxe20220506

06-May-2022 09:27:51

194

2323.0000

XLON

07002070000099818-E0A8mnqj8ECD20220506

06-May-2022 09:28:08

146

2321.0000

XLON

07002070000099035-E0A8mnqj8Eps20220506

06-May-2022 09:31:10

226

2323.0000

XLON

07002070000101405-E0A8mnqj8Ka420220506

06-May-2022 09:33:06

220

2326.0000

XLON

07002070000102152-E0A8mnqj8NdK20220506

06-May-2022 09:33:06

183

2326.0000

XLON

05002050000102005-E0A8mnqj8NdM20220506

06-May-2022 09:35:10

166

2326.0000

XLON

05002050000102548-E0A8mnqj8R6d20220506

06-May-2022 09:35:10

160

2326.0000

XLON

07002070000102748-E0A8mnqj8R6f20220506

06-May-2022 09:35:10

29

2326.0000

XLON

05002050000102548-E0A8mnqj8R6Z20220506

06-May-2022 09:36:53

76

2325.0000

XLON

05002050000103261-E0A8mnqj8TX420220506

06-May-2022 09:36:53

152

2325.0000

XLON

05002050000103261-E0A8mnqj8TX220220506

06-May-2022 09:38:01

43

2326.0000

XLON

05002050000104006-E0A8mnqj8VuZ20220506

06-May-2022 09:38:01

104

2326.0000

XLON

05002050000104006-E0A8mnqj8Vuc20220506

06-May-2022 09:39:23

242

2328.0000

XLON

07002070000105059-E0A8mnqj8YTQ20220506

06-May-2022 09:41:18

154

2327.0000

XLON

07002070000104692-E0A8mnqj8bt920220506

06-May-2022 09:42:44

211

2328.0000

XLON

05002050000106048-E0A8mnqj8e4q20220506

06-May-2022 09:44:26

240

2328.0000

XLON

05002050000106402-E0A8mnqj8h9o20220506

06-May-2022 09:46:25

33

2332.0000

XLON

07002070000107669-E0A8mnqj8kZZ20220506

06-May-2022 09:46:26

248

2332.0000

XLON

07002070000107669-E0A8mnqj8kaB20220506

06-May-2022 09:47:54

305

2333.0000

XLON

05002050000107976-E0A8mnqj8nZI20220506

06-May-2022 09:47:54

232

2333.0000

XLON

07002070000108139-E0A8mnqj8nZK20220506

06-May-2022 09:50:18

275

2332.0000

XLON

07002070000109081-E0A8mnqj8rvX20220506

06-May-2022 09:50:24

261

2331.0000

XLON

05002050000108680-E0A8mnqj8s4n20220506

06-May-2022 09:51:42

209

2331.0000

XLON

07002070000109576-E0A8mnqj8tiD20220506

06-May-2022 09:51:42

164

2331.0000

XLON

05002050000109484-E0A8mnqj8tiF20220506

06-May-2022 09:52:45

157

2331.0000

XLON

07002070000110293-E0A8mnqj8vMh20220506

06-May-2022 09:54:23

20

2331.0000

XLON

05002050000110864-E0A8mnqj8y0a20220506

06-May-2022 09:55:18

65

2331.0000

XLON

07002070000111045-E0A8mnqj8zDT20220506

06-May-2022 09:55:18

118

2331.0000

XLON

07002070000111045-E0A8mnqj8zDV20220506

06-May-2022 09:55:29

170

2330.0000

XLON

07002070000110255-E0A8mnqj8zTx20220506

06-May-2022 09:56:42

106

2330.0000

XLON

07002070000111618-E0A8mnqj91Qh20220506

06-May-2022 09:56:42

77

2330.0000

XLON

07002070000111618-E0A8mnqj91Qe20220506

06-May-2022 09:56:42

131

2330.0000

XLON

05002050000111519-E0A8mnqj91Qj20220506

06-May-2022 09:58:42

171

2332.0000

XLON

07002070000112815-E0A8mnqj94VA20220506

06-May-2022 09:59:04

107

2331.0000

XLON

05002050000112420-E0A8mnqj94vW20220506

06-May-2022 09:59:04

24

2331.0000

XLON

05002050000112420-E0A8mnqj94vU20220506

06-May-2022 10:00:20

21

2330.0000

XLON

05002050000113067-E0A8mnqj96zW20220506

06-May-2022 10:00:22

18

2330.0000

XLON

05002050000113067-E0A8mnqj973Q20220506

06-May-2022 10:00:29

144

2330.0000

XLON

05002050000113067-E0A8mnqj979S20220506

06-May-2022 10:01:35

144

2330.0000

XLON

05002050000113749-E0A8mnqj99GE20220506

06-May-2022 10:01:36

197

2329.0000

XLON

07002070000113128-E0A8mnqj99Ie20220506

06-May-2022 10:02:51

56

2329.0000

XLON

07002070000114647-E0A8mnqj9B9t20220506

06-May-2022 10:02:51

76

2329.0000

XLON

07002070000114647-E0A8mnqj9BBm20220506

06-May-2022 10:05:33

166

2329.0000

XLON

05002050000115044-E0A8mnqj9E9u20220506

06-May-2022 10:06:07

4

2329.0000

XLON

07002070000115739-E0A8mnqj9Eyd20220506

06-May-2022 10:06:23

27

2329.0000

XLON

07002070000115739-E0A8mnqj9FPD20220506

06-May-2022 10:06:24

29

2329.0000

XLON

07002070000115739-E0A8mnqj9FRP20220506

06-May-2022 10:07:19

113

2329.0000

XLON

07002070000115739-E0A8mnqj9Gy220220506

06-May-2022 10:07:43

153

2329.0000

XLON

05002050000116339-E0A8mnqj9HZq20220506

06-May-2022 10:10:10

293

2329.0000

XLON

05002050000117126-E0A8mnqj9Kvc20220506

06-May-2022 10:11:05

262

2329.0000

XLON

05002050000117879-E0A8mnqj9MYP20220506

06-May-2022 10:13:03

114

2330.0000

XLON

05002050000118552-E0A8mnqj9OvB20220506

06-May-2022 10:13:03

72

2330.0000

XLON

05002050000118552-E0A8mnqj9Ov920220506

06-May-2022 10:13:18

279

2329.0000

XLON

07002070000118488-E0A8mnqj9PIB20220506

06-May-2022 10:14:31

173

2329.0000

XLON

05002050000119318-E0A8mnqj9RPX20220506

06-May-2022 10:17:47

33

2330.0000

XLON

05002050000120446-E0A8mnqj9WEe20220506

06-May-2022 10:18:38

177

2332.0000

XLON

05002050000120490-E0A8mnqj9XP120220506

06-May-2022 10:19:27

305

2332.0000

XLON

05002050000121212-E0A8mnqj9Z3W20220506

06-May-2022 10:20:45

229

2331.0000

XLON

07002070000120479-E0A8mnqj9b1B20220506

06-May-2022 10:21:24

161

2331.0000

XLON

07002070000121797-E0A8mnqj9cLT20220506

06-May-2022 10:25:25

175

2336.0000

XLON

07002070000123470-E0A8mnqj9jk920220506

06-May-2022 10:25:25

52

2336.0000

XLON

07002070000123470-E0A8mnqj9jkB20220506

06-May-2022 10:25:38

295

2335.0000

XLON

07002070000123384-E0A8mnqj9k2T20220506

06-May-2022 10:31:27

279

2337.0000

XLON

07002070000125530-E0A8mnqj9twM20220506

06-May-2022 10:31:27

136

2337.0000

XLON

07002070000125530-E0A8mnqj9twK20220506

06-May-2022 10:33:05

297

2336.0000

XLON

05002050000125052-E0A8mnqj9x1020220506

06-May-2022 10:35:23

13

2335.0000

XLON

05002050000124426-E0A8mnqjA0JK20220506

06-May-2022 10:36:02

230

2335.0000

XLON

05002050000124426-E0A8mnqjA19g20220506

06-May-2022 10:39:11

399

2334.0000

XLON

07002070000126118-E0A8mnqjA4pd20220506

06-May-2022 10:39:12

164

2333.0000

XLON

07002070000126667-E0A8mnqjA4sG20220506

06-May-2022 10:39:32

177

2332.0000

XLON

07002070000127818-E0A8mnqjA5Hn20220506

06-May-2022 10:39:32

285

2332.0000

XLON

05002050000127339-E0A8mnqjA5Hl20220506

06-May-2022 10:41:03

4

2331.0000

XLON

07002070000129157-E0A8mnqjA7VS20220506

06-May-2022 10:41:18

252

2331.0000

XLON

07002070000129157-E0A8mnqjA7na20220506

06-May-2022 10:44:12

1

2332.0000

XLON

07002070000130223-E0A8mnqjAAts20220506

06-May-2022 10:44:12

81

2332.0000

XLON

07002070000130223-E0A8mnqjAAto20220506

06-May-2022 10:44:12

212

2332.0000

XLON

07002070000130223-E0A8mnqjAAtq20220506

06-May-2022 10:44:22

51

2331.0000

XLON

07002070000129724-E0A8mnqjAB4v20220506

06-May-2022 10:44:22

201

2331.0000

XLON

07002070000129724-E0A8mnqjAB4x20220506

06-May-2022 10:46:03

235

2331.0000

XLON

07002070000130981-E0A8mnqjAD4A20220506

06-May-2022 10:47:43

197

2331.0000

XLON

07002070000131630-E0A8mnqjAFYP20220506

06-May-2022 10:49:27

328

2331.0000

XLON

07002070000132247-E0A8mnqjAHgc20220506

06-May-2022 10:51:20

148

2330.0000

XLON

07002070000130356-E0A8mnqjAJwR20220506

06-May-2022 10:52:48

15

2329.0000

XLON

05002050000130456-E0A8mnqjALxZ20220506

06-May-2022 10:54:23

13

2330.0000

XLON

07002070000133989-E0A8mnqjANhE20220506

06-May-2022 10:55:37

177

2329.0000

XLON

05002050000130456-E0A8mnqjAPA020220506

06-May-2022 10:56:05

389

2329.0000

XLON

05002050000134641-E0A8mnqjAPyU20220506

06-May-2022 10:57:48

275

2329.0000

XLON

07002070000135307-E0A8mnqjASI320220506

06-May-2022 10:59:09

255

2328.0000

XLON

05002050000132876-E0A8mnqjAUF420220506

06-May-2022 10:59:11

162

2327.0000

XLON

07002070000134576-E0A8mnqjAUO820220506

06-May-2022 11:00:07

170

2326.0000

XLON

05002050000135999-E0A8mnqjAWas20220506

06-May-2022 11:00:07

23

2326.0000

XLON

05002050000135999-E0A8mnqjAWau20220506

06-May-2022 11:00:20

138

2325.0000

XLON

07002070000135851-E0A8mnqjAX6W20220506

06-May-2022 11:01:06

131

2323.0000

XLON

05002050000136736-E0A8mnqjAYAw20220506

06-May-2022 11:03:10

170

2322.0000

XLON

07002070000136533-E0A8mnqjAbUU20220506

06-May-2022 11:03:10

183

2321.0000

XLON

05002050000136737-E0A8mnqjAbVO20220506

06-May-2022 11:04:53

144

2320.0000

XLON

05002050000138113-E0A8mnqjAdyM20220506

06-May-2022 11:06:52

147

2322.0000

XLON

07002070000138928-E0A8mnqjAhBu20220506

06-May-2022 11:06:57

204

2320.0000

XLON

07002070000138901-E0A8mnqjAhLw20220506

06-May-2022 11:08:22

170

2320.0000

XLON

07002070000139282-E0A8mnqjAjKe20220506

06-May-2022 11:10:18

131

2319.0000

XLON

05002050000139447-E0A8mnqjAm2d20220506

06-May-2022 11:11:30

89

2318.0000

XLON

07002070000139255-E0A8mnqjAnRx20220506

06-May-2022 11:11:30

94

2318.0000

XLON

07002070000139255-E0A8mnqjAnS020220506

06-May-2022 11:13:14

192

2317.0000

XLON

05002050000141108-E0A8mnqjApNg20220506

06-May-2022 11:14:46

203

2317.0000

XLON

07002070000141366-E0A8mnqjAr3H20220506

06-May-2022 11:17:10

189

2316.0000

XLON

05002050000140480-E0A8mnqjAuzo20220506

06-May-2022 11:17:10

18

2316.0000

XLON

05002050000140480-E0A8mnqjAuzl20220506

06-May-2022 11:18:47

183

2316.0000

XLON

05002050000143360-E0A8mnqjAx9T20220506

06-May-2022 11:19:23

7

2316.0000

XLON

07002070000143338-E0A8mnqjAxwJ20220506

06-May-2022 11:19:23

26

2316.0000

XLON

07002070000143338-E0A8mnqjAxwF20220506

06-May-2022 11:21:13

12

2317.0000

XLON

07002070000144046-E0A8mnqjB0PM20220506

06-May-2022 11:21:15

201

2316.0000

XLON

07002070000143338-E0A8mnqjB0Sn20220506

06-May-2022 11:21:16

183

2315.0000

XLON

05002050000141605-E0A8mnqjB0W520220506

06-May-2022 11:25:07

206

2320.0000

XLON

05002050000145235-E0A8mnqjB5dV20220506

06-May-2022 11:25:42

268

2319.0000

XLON

05002050000144930-E0A8mnqjB6fu20220506

06-May-2022 11:27:03

8

2319.0000

XLON

05002050000145905-E0A8mnqjB8bh20220506

06-May-2022 11:27:03

283

2319.0000

XLON

05002050000145905-E0A8mnqjB8bj20220506

06-May-2022 11:29:19

250

2320.0000

XLON

05002050000146841-E0A8mnqjBBA820220506

06-May-2022 11:29:19

10

2320.0000

XLON

05002050000146841-E0A8mnqjBBA620220506

06-May-2022 11:29:57

5

2320.0000

XLON

07002070000146859-E0A8mnqjBBoQ20220506

06-May-2022 11:29:57

250

2320.0000

XLON

07002070000146859-E0A8mnqjBBoO20220506

06-May-2022 11:31:07

194

2320.0000

XLON

07002070000147372-E0A8mnqjBDXr20220506

06-May-2022 11:31:12

1

2320.0000

XLON

07002070000147372-E0A8mnqjBDmP20220506

06-May-2022 11:33:32

226

2321.0000

XLON

05002050000148586-E0A8mnqjBHFz20220506

06-May-2022 11:35:20

231

2321.0000

XLON

05002050000148889-E0A8mnqjBK5y20220506

06-May-2022 11:35:47

267

2320.0000

XLON

05002050000148229-E0A8mnqjBKoW20220506

06-May-2022 11:36:04

99

2319.0000

XLON

05002050000146529-E0A8mnqjBLGb20220506

06-May-2022 11:36:04

9

2319.0000

XLON

05002050000146529-E0A8mnqjBLGY20220506

06-May-2022 11:36:06

91

2319.0000

XLON

05002050000146529-E0A8mnqjBLKS20220506

06-May-2022 11:37:02

133

2320.0000

XLON

05002050000149730-E0A8mnqjBMiG20220506

06-May-2022 11:37:50

105

2321.0000

XLON

07002070000149843-E0A8mnqjBNlQ20220506

06-May-2022 11:37:51

53

2321.0000

XLON

07002070000149843-E0A8mnqjBNmS20220506

06-May-2022 11:40:48

245

2322.0000

XLON

07002070000150222-E0A8mnqjBRFW20220506

06-May-2022 11:41:05

237

2322.0000

XLON

05002050000150954-E0A8mnqjBRgD20220506

06-May-2022 11:41:05

11

2322.0000

XLON

05002050000150954-E0A8mnqjBRgB20220506

06-May-2022 11:43:09

142

2323.0000

XLON

07002070000151554-E0A8mnqjBU9E20220506

06-May-2022 11:43:09

75

2323.0000

XLON

07002070000151554-E0A8mnqjBU9G20220506

06-May-2022 11:45:00

182

2322.0000

XLON

07002070000151196-E0A8mnqjBWF020220506

06-May-2022 11:45:16

152

2321.0000

XLON

05002050000151536-E0A8mnqjBWcF20220506

06-May-2022 11:46:22

240

2322.0000

XLON

05002050000152904-E0A8mnqjBXi720220506

06-May-2022 11:47:05

192

2321.0000

XLON

07002070000152595-E0A8mnqjBYbG20220506

06-May-2022 11:47:43

46

2321.0000

XLON

05002050000153490-E0A8mnqjBZEk20220506

06-May-2022 11:47:43

98

2321.0000

XLON

05002050000153490-E0A8mnqjBZEm20220506

06-May-2022 11:49:57

149

2322.0000

XLON

07002070000153921-E0A8mnqjBb8y20220506

06-May-2022 11:51:34

241

2322.0000

XLON

05002050000154813-E0A8mnqjBd4d20220506

06-May-2022 11:52:32

206

2321.0000

XLON

05002050000154743-E0A8mnqjBe6G20220506

06-May-2022 11:54:00

150

2321.0000

XLON

05002050000155732-E0A8mnqjBfgG20220506

06-May-2022 11:55:35

192

2321.0000

XLON

07002070000155613-E0A8mnqjBhCl20220506

06-May-2022 11:56:22

8

2321.0000

XLON

07002070000156063-E0A8mnqjBiJl20220506

06-May-2022 11:56:23

12

2321.0000

XLON

07002070000156063-E0A8mnqjBiLl20220506

06-May-2022 11:56:24

14

2321.0000

XLON

07002070000156063-E0A8mnqjBiN720220506

06-May-2022 11:56:27

141

2321.0000

XLON

07002070000156063-E0A8mnqjBiSD20220506

06-May-2022 11:58:39

234

2321.0000

XLON

05002050000157227-E0A8mnqjBl0B20220506

06-May-2022 11:59:34

305

2321.0000

XLON

07002070000157261-E0A8mnqjBmH720220506

06-May-2022 12:01:33

276

2322.0000

XLON

07002070000158064-E0A8mnqjBokR20220506

06-May-2022 12:02:49

297

2323.0000

XLON

05002050000158693-E0A8mnqjBpw820220506

06-May-2022 12:05:21

195

2324.0000

XLON

05002050000159336-E0A8mnqjBtIL20220506

06-May-2022 12:06:05

221

2324.0000

XLON

07002070000159861-E0A8mnqjBuCr20220506

06-May-2022 12:07:51

301

2326.0000

XLON

07002070000160432-E0A8mnqjBwI120220506

06-May-2022 12:07:58

271

2325.0000

XLON

07002070000160394-E0A8mnqjBwTA20220506

06-May-2022 12:09:57

237

2325.0000

XLON

05002050000161313-E0A8mnqjBz7A20220506

06-May-2022 12:11:24

220

2324.0000

XLON

05002050000161199-E0A8mnqjC0oe20220506

06-May-2022 12:12:43

250

2324.0000

XLON

07002070000162176-E0A8mnqjC2Vq20220506

06-May-2022 12:12:43

1

2324.0000

XLON

07002070000162176-E0A8mnqjC2Vo20220506

06-May-2022 12:14:56

204

2323.0000

XLON

07002070000162991-E0A8mnqjC4ix20220506

06-May-2022 12:16:22

224

2324.0000

XLON

07002070000163445-E0A8mnqjC6Vc20220506

06-May-2022 12:17:00

291

2323.0000

XLON

05002050000163591-E0A8mnqjC7Dd20220506

06-May-2022 12:18:35

40

2324.0000

XLON

07002070000164342-E0A8mnqjC9DI20220506

06-May-2022 12:18:35

144

2324.0000

XLON

07002070000164342-E0A8mnqjC9DO20220506

06-May-2022 12:18:35

43

2324.0000

XLON

07002070000164342-E0A8mnqjC9DM20220506

06-May-2022 12:19:23

12

2324.0000

XLON

05002050000164903-E0A8mnqjCA3u20220506

06-May-2022 12:20:06

104

2324.0000

XLON

07002070000164727-E0A8mnqjCAnM20220506

06-May-2022 12:20:06

13

2324.0000

XLON

07002070000164727-E0A8mnqjCAnU20220506

06-May-2022 12:20:06

88

2324.0000

XLON

07002070000164727-E0A8mnqjCAnx20220506

06-May-2022 12:20:36

218

2323.0000

XLON

05002050000164227-E0A8mnqjCBRM20220506

06-May-2022 12:22:29

122

2323.0000

XLON

05002050000165895-E0A8mnqjCDW220220506

06-May-2022 12:22:29

132

2323.0000

XLON

05002050000165895-E0A8mnqjCDW020220506

06-May-2022 12:22:43

250

2323.0000

XLON

05002050000165946-E0A8mnqjCDlH20220506

06-May-2022 12:25:19

17

2323.0000

XLON

07002070000166329-E0A8mnqjCGTm20220506

06-May-2022 12:25:26

137

2323.0000

XLON

07002070000166329-E0A8mnqjCGaL20220506

06-May-2022 12:27:29

300

2324.0000

XLON

07002070000167469-E0A8mnqjCIpy20220506

06-May-2022 12:28:07

330

2325.0000

XLON

05002050000168155-E0A8mnqjCJxi20220506

06-May-2022 12:29:35

283

2326.0000

XLON

07002070000168537-E0A8mnqjCLpw20220506

06-May-2022 12:29:35

236

2326.0000

XLON

05002050000168664-E0A8mnqjCLpy20220506

06-May-2022 12:30:21

236

2328.0000

XLON

07002070000169404-E0A8mnqjCP3y20220506

06-May-2022 12:31:05

196

2329.0000

XLON

07002070000171181-E0A8mnqjCUwr20220506

06-May-2022 12:31:17

242

2328.0000

XLON

05002050000171309-E0A8mnqjCWM720220506

06-May-2022 12:32:48

144

2326.0000

XLON

05002050000173138-E0A8mnqjCdZm20220506

06-May-2022 12:34:04

154

2327.0000

XLON

07002070000173432-E0A8mnqjCgW520220506

06-May-2022 12:34:28

196

2328.0000

XLON

07002070000173947-E0A8mnqjChEI20220506

06-May-2022 12:36:37

204

2331.0000

XLON

05002050000175570-E0A8mnqjCmMw20220506

06-May-2022 12:37:25

235

2330.0000

XLON

05002050000175041-E0A8mnqjCotD20220506

06-May-2022 12:37:51

180

2330.0000

XLON

05002050000176655-E0A8mnqjCq4J20220506

06-May-2022 12:39:25

5

2331.0000

XLON

05002050000177391-E0A8mnqjCswD20220506

06-May-2022 12:39:25

2

2331.0000

XLON

05002050000177391-E0A8mnqjCswF20220506

06-May-2022 12:39:25

126

2331.0000

XLON

05002050000177391-E0A8mnqjCswK20220506

06-May-2022 12:39:25

69

2331.0000

XLON

05002050000177391-E0A8mnqjCswH20220506

06-May-2022 12:40:27

221

2330.0000

XLON

07002070000177269-E0A8mnqjCumb20220506

06-May-2022 12:41:15

171

2329.0000

XLON

07002070000178161-E0A8mnqjCwRa20220506

06-May-2022 12:41:15

18

2329.0000

XLON

07002070000178161-E0A8mnqjCwRY20220506

06-May-2022 12:41:18

255

2328.0000

XLON

07002070000178038-E0A8mnqjCwbp20220506

06-May-2022 12:42:43

153

2328.0000

XLON

07002070000179072-E0A8mnqjD0Ih20220506

06-May-2022 12:43:01

168

2327.0000

XLON

05002050000179203-E0A8mnqjD0jr20220506

06-May-2022 12:44:23

11

2326.0000

XLON

07002070000179732-E0A8mnqjD3Y220220506

06-May-2022 12:44:27

167

2326.0000

XLON

07002070000179732-E0A8mnqjD3cl20220506

06-May-2022 12:46:13

260

2325.0000

XLON

05002050000180767-E0A8mnqjD6Wd20220506

06-May-2022 12:46:29

187

2324.0000

XLON

05002050000179836-E0A8mnqjD6zi20220506

06-May-2022 12:46:29

180

2324.0000

XLON

07002070000179169-E0A8mnqjD6zg20220506

06-May-2022 12:48:10

157

2324.0000

XLON

05002050000181850-E0A8mnqjDALu20220506

06-May-2022 12:48:10

5

2324.0000

XLON

05002050000181850-E0A8mnqjDALw20220506

06-May-2022 12:48:58

21

2323.0000

XLON

05002050000181624-E0A8mnqjDCM420220506

06-May-2022 12:48:58

157

2323.0000

XLON

05002050000181624-E0A8mnqjDCM820220506

06-May-2022 12:49:00

222

2322.0000

XLON

07002070000181523-E0A8mnqjDCV220220506

06-May-2022 12:49:45

144

2323.0000

XLON

07002070000182401-E0A8mnqjDE3H20220506

06-May-2022 12:50:25

124

2322.0000

XLON

05002050000182493-E0A8mnqjDFAl20220506

06-May-2022 12:50:25

20

2322.0000

XLON

05002050000182493-E0A8mnqjDFAj20220506

06-May-2022 12:51:05

15

2322.0000

XLON

07002070000183337-E0A8mnqjDGJW20220506

06-May-2022 12:51:07

37

2322.0000

XLON

07002070000183337-E0A8mnqjDGMG20220506

06-May-2022 12:51:07

105

2322.0000

XLON

07002070000183337-E0A8mnqjDGM920220506

06-May-2022 12:52:49

170

2321.0000

XLON

05002050000183424-E0A8mnqjDJAB20220506

06-May-2022 12:55:41

193

2319.0000

XLON

07002070000184126-E0A8mnqjDP6620220506

06-May-2022 12:56:42

259

2318.0000

XLON

05002050000186143-E0A8mnqjDR4a20220506

06-May-2022 12:57:26

137

2317.0000

XLON

05002050000184480-E0A8mnqjDSFL20220506

06-May-2022 12:57:26

241

2317.0000

XLON

05002050000185294-E0A8mnqjDSFN20220506

06-May-2022 12:57:52

250

2317.0000

XLON

05002050000187079-E0A8mnqjDSmI20220506

06-May-2022 12:57:52

3

2317.0000

XLON

05002050000187079-E0A8mnqjDSmG20220506

06-May-2022 12:59:14

211

2316.0000

XLON

07002070000186908-E0A8mnqjDVNd20220506

06-May-2022 12:59:32

198

2315.0000

XLON

05002050000187783-E0A8mnqjDWCB20220506

06-May-2022 13:00:17

18

2314.0000

XLON

05002050000187019-E0A8mnqjDY9k20220506

06-May-2022 13:01:39

214

2314.0000

XLON

05002050000187019-E0A8mnqjDbLr20220506

06-May-2022 13:02:47

23

2315.0000

XLON

05002050000190032-E0A8mnqjDd8W20220506

06-May-2022 13:02:47

90

2315.0000

XLON

05002050000190032-E0A8mnqjDd8T20220506

06-May-2022 13:02:49

163

2315.0000

XLON

05002050000190032-E0A8mnqjDdEx20220506

06-May-2022 13:04:24

78

2318.0000

XLON

07002070000191022-E0A8mnqjDgJj20220506

06-May-2022 13:04:44

316

2317.0000

XLON

05002050000191100-E0A8mnqjDhDX20220506

06-May-2022 13:07:15

340

2317.0000

XLON

05002050000191957-E0A8mnqjDlNu20220506

06-May-2022 13:09:25

424

2317.0000

XLON

05002050000193095-E0A8mnqjDp9s20220506

06-May-2022 13:10:14

331

2316.0000

XLON

05002050000191070-E0A8mnqjDqyD20220506

06-May-2022 13:10:14

321

2316.0000

XLON

07002070000193204-E0A8mnqjDqyO20220506

06-May-2022 13:10:16

173

2315.0000

XLON

05002050000193451-E0A8mnqjDr6D20220506

06-May-2022 13:11:04

94

2317.0000

XLON

07002070000194023-E0A8mnqjDt9H20220506

06-May-2022 13:11:04

178

2317.0000

XLON

07002070000194023-E0A8mnqjDt9B20220506

06-May-2022 13:11:45

277

2316.0000

XLON

05002050000194033-E0A8mnqjDuG520220506

06-May-2022 13:11:45

44

2316.0000

XLON

05002050000194033-E0A8mnqjDuG320220506

06-May-2022 13:14:22

26

2317.0000

XLON

05002050000194861-E0A8mnqjDyXM20220506

06-May-2022 13:14:23

32

2317.0000

XLON

05002050000194861-E0A8mnqjDyYK20220506

06-May-2022 13:14:23

266

2317.0000

XLON

05002050000194861-E0A8mnqjDyYM20220506

06-May-2022 13:14:30

77

2318.0000

XLON

07002070000195683-E0A8mnqjDyls20220506

06-May-2022 13:14:32

234

2318.0000

XLON

07002070000195683-E0A8mnqjDyoa20220506

06-May-2022 13:15:19

26

2317.0000

XLON

07002070000195633-E0A8mnqjE0PH20220506

06-May-2022 13:15:19

309

2317.0000

XLON

07002070000195633-E0A8mnqjE0PC20220506

06-May-2022 13:16:04

239

2318.0000

XLON

07002070000196658-E0A8mnqjE1f020220506

06-May-2022 13:17:23

175

2319.0000

XLON

05002050000197222-E0A8mnqjE3py20220506

06-May-2022 13:17:48

250

2319.0000

XLON

07002070000197436-E0A8mnqjE4bi20220506

06-May-2022 13:19:36

250

2319.0000

XLON

07002070000198199-E0A8mnqjE7aB20220506

06-May-2022 13:20:53

95

2318.0000

XLON

07002070000197401-E0A8mnqjE9ca20220506

06-May-2022 13:20:53

131

2318.0000

XLON

07002070000197401-E0A8mnqjE9cc20220506

06-May-2022 13:21:05

266

2318.0000

XLON

05002050000198844-E0A8mnqjEA1520220506

06-May-2022 13:22:58

280

2318.0000

XLON

05002050000199568-E0A8mnqjED0r20220506

06-May-2022 13:23:14

219

2317.0000

XLON

05002050000196630-E0A8mnqjEDeL20220506

06-May-2022 13:23:56

54

2316.0000

XLON

07002070000198858-E0A8mnqjEEsZ20220506

06-May-2022 13:23:56

285

2316.0000

XLON

07002070000198858-E0A8mnqjEEsT20220506

06-May-2022 13:24:24

3

2316.0000

XLON

07002070000200595-E0A8mnqjEFXq20220506

06-May-2022 13:24:24

9

2316.0000

XLON

07002070000200595-E0A8mnqjEFXs20220506

06-May-2022 13:25:17

233

2318.0000

XLON

07002070000200886-E0A8mnqjEH0E20220506

06-May-2022 13:25:54

207

2317.0000

XLON

07002070000200738-E0A8mnqjEI9z20220506

06-May-2022 13:27:16

10

2317.0000

XLON

07002070000202162-E0A8mnqjEKQB20220506

06-May-2022 13:27:29

199

2317.0000

XLON

05002050000202255-E0A8mnqjEKkR20220506

06-May-2022 13:29:22

365

2318.0000

XLON

05002050000203155-E0A8mnqjENMg20220506

06-May-2022 13:29:59

392

2317.0000

XLON

07002070000202867-E0A8mnqjEOX420220506

06-May-2022 13:30:04

248

2315.0000

XLON

05002050000203164-E0A8mnqjEPD320220506

06-May-2022 13:30:04

209

2316.0000

XLON

05002050000201374-E0A8mnqjEPBh20220506

06-May-2022 13:31:19

270

2314.0000

XLON

05002050000204660-E0A8mnqjEVaW20220506

06-May-2022 13:31:52

205

2315.0000

XLON

07002070000205086-E0A8mnqjEXwN20220506

06-May-2022 13:32:45

252

2317.0000

XLON

07002070000205708-E0A8mnqjEbLR20220506

06-May-2022 13:33:26

210

2315.0000

XLON

05002050000205649-E0A8mnqjEedB20220506

06-May-2022 13:34:24

321

2315.0000

XLON

07002070000206938-E0A8mnqjEi1n20220506

06-May-2022 13:34:31

321

2313.0000

XLON

05002050000206943-E0A8mnqjEiYG20220506

06-May-2022 13:36:30

61

2311.0000

XLON

05002050000208279-E0A8mnqjEqhm20220506

06-May-2022 13:36:30

140

2311.0000

XLON

05002050000208279-E0A8mnqjEqhp20220506

06-May-2022 13:37:10

238

2310.0000

XLON

07002070000208284-E0A8mnqjEtJq20220506

06-May-2022 13:37:22

143

2309.0000

XLON

07002070000208685-E0A8mnqjEu6820220506

06-May-2022 13:38:15

165

2309.0000

XLON

05002050000209676-E0A8mnqjExUy20220506

06-May-2022 13:39:29

276

2310.0000

XLON

07002070000211131-E0A8mnqjF2O820220506

06-May-2022 13:39:37

299

2309.0000

XLON

07002070000211103-E0A8mnqjF36n20220506

06-May-2022 13:41:09

12

2311.0000

XLON

07002070000212359-E0A8mnqjFA1x20220506

06-May-2022 13:41:29

286

2311.0000

XLON

07002070000212359-E0A8mnqjFBTt20220506

06-May-2022 13:41:29

25

2311.0000

XLON

07002070000212359-E0A8mnqjFBTr20220506

06-May-2022 13:41:39

323

2310.0000

XLON

05002050000212334-E0A8mnqjFCK020220506

06-May-2022 13:42:55

222

2309.0000

XLON

07002070000213568-E0A8mnqjFIOI20220506

06-May-2022 13:42:59

259

2308.0000

XLON

05002050000213569-E0A8mnqjFInH20220506

06-May-2022 13:44:37

38

2308.0000

XLON

05002050000215086-E0A8mnqjFP0D20220506

06-May-2022 13:44:37

38

2308.0000

XLON

05002050000215086-E0A8mnqjFP0H20220506

06-May-2022 13:44:37

34

2308.0000

XLON

05002050000215086-E0A8mnqjFP0F20220506

06-May-2022 13:44:37

95

2308.0000

XLON

05002050000215086-E0A8mnqjFOzy20220506

06-May-2022 13:44:37

3

2308.0000

XLON

05002050000215086-E0A8mnqjFP0120220506

06-May-2022 13:44:37

1

2308.0000

XLON

05002050000215086-E0A8mnqjFP0320220506

06-May-2022 13:45:08

178

2307.0000

XLON

07002070000214998-E0A8mnqjFRG320220506

06-May-2022 13:45:08

107

2307.0000

XLON

07002070000214998-E0A8mnqjFRG520220506

06-May-2022 13:46:24

249

2304.0000

XLON

05002050000216577-E0A8mnqjFVcR20220506

06-May-2022 13:46:32

192

2303.0000

XLON

05002050000216335-E0A8mnqjFVvk20220506

06-May-2022 13:48:20

250

2302.0000

XLON

07002070000218417-E0A8mnqjFcp620220506

06-May-2022 13:49:24

257

2306.0000

XLON

05002050000219418-E0A8mnqjFh5z20220506

06-May-2022 13:50:14

246

2307.0000

XLON

07002070000219784-E0A8mnqjFkhM20220506

06-May-2022 13:50:14

331

2307.0000

XLON

07002070000220092-E0A8mnqjFkhQ20220506

06-May-2022 13:51:06

8

2306.0000

XLON

07002070000220698-E0A8mnqjFo2F20220506

06-May-2022 13:51:14

95

2306.0000

XLON

07002070000220698-E0A8mnqjFoWo20220506

06-May-2022 13:51:14

109

2306.0000

XLON

07002070000220698-E0A8mnqjFoWl20220506

06-May-2022 13:51:45

246

2305.0000

XLON

07002070000220668-E0A8mnqjFqve20220506

06-May-2022 13:51:45

42

2305.0000

XLON

07002070000220668-E0A8mnqjFqvc20220506

06-May-2022 13:53:01

215

2305.0000

XLON

05002050000222086-E0A8mnqjFwIO20220506

06-May-2022 13:53:01

195

2306.0000

XLON

07002070000222311-E0A8mnqjFwHw20220506

06-May-2022 13:54:31

282

2307.0000

XLON

07002070000223321-E0A8mnqjG1eP20220506

06-May-2022 13:54:52

211

2306.0000

XLON

05002050000223118-E0A8mnqjG30B20220506

06-May-2022 13:54:54

217

2305.0000

XLON

05002050000223381-E0A8mnqjG37i20220506

06-May-2022 13:56:45

267

2305.0000

XLON

05002050000224826-E0A8mnqjG9rl20220506

06-May-2022 13:57:10

214

2304.0000

XLON

07002070000224774-E0A8mnqjGBiU20220506

06-May-2022 13:57:58

223

2304.0000

XLON

07002070000226235-E0A8mnqjGEKu20220506

06-May-2022 13:59:31

246

2304.0000

XLON

05002050000227380-E0A8mnqjGJfk20220506

06-May-2022 13:59:58

242

2303.0000

XLON

07002070000226044-E0A8mnqjGKvq20220506

06-May-2022 14:01:41

357

2307.0000

XLON

05002050000229383-E0A8mnqjGSIz20220506

06-May-2022 14:01:57

80

2306.0000

XLON

05002050000229286-E0A8mnqjGTGU20220506

06-May-2022 14:02:12

240

2306.0000

XLON

05002050000229286-E0A8mnqjGUDf20220506

06-May-2022 14:02:12

12

2306.0000

XLON

05002050000229286-E0A8mnqjGUDh20220506

06-May-2022 14:02:19

178

2305.0000

XLON

07002070000229247-E0A8mnqjGUiV20220506

06-May-2022 14:02:48

206

2304.0000

XLON

05002050000230345-E0A8mnqjGWMH20220506

06-May-2022 14:02:50

243

2303.0000

XLON

05002050000230293-E0A8mnqjGWUo20220506

06-May-2022 14:04:43

263

2301.0000

XLON

05002050000231603-E0A8mnqjGdiS20220506

06-May-2022 14:06:17

256

2305.0000

XLON

05002050000233026-E0A8mnqjGkG420220506

06-May-2022 14:07:54

16

2307.0000

XLON

05002050000234120-E0A8mnqjGrOZ20220506

06-May-2022 14:07:54

257

2307.0000

XLON

05002050000234120-E0A8mnqjGrOX20220506

06-May-2022 14:07:54

100

2307.0000

XLON

05002050000234120-E0A8mnqjGrOQ20220506

06-May-2022 14:08:27

345

2306.0000

XLON

07002070000233707-E0A8mnqjGtcZ20220506

06-May-2022 14:10:20

384

2304.0000

XLON

05002050000235327-E0A8mnqjH0gw20220506

06-May-2022 14:10:20

256

2304.0000

XLON

07002070000235002-E0A8mnqjH0gu20220506

06-May-2022 14:11:05

253

2301.0000

XLON

05002050000236382-E0A8mnqjH3s220220506

06-May-2022 14:12:53

341

2305.0000

XLON

05002050000237663-E0A8mnqjHCng20220506

06-May-2022 14:12:59

341

2304.0000

XLON

07002070000237426-E0A8mnqjHDJY20220506

06-May-2022 14:14:36

281

2304.0000

XLON

05002050000238668-E0A8mnqjHMDP20220506

06-May-2022 14:15:47

309

2306.0000

XLON

07002070000239276-E0A8mnqjHQlV20220506

06-May-2022 14:16:09

407

2306.0000

XLON

05002050000239566-E0A8mnqjHS3A20220506

06-May-2022 14:17:47

297

2308.0000

XLON

05002050000240574-E0A8mnqjHXrI20220506

06-May-2022 14:19:11

327

2311.0000

XLON

07002070000241288-E0A8mnqjHdDi20220506

06-May-2022 14:19:51

337

2312.0000

XLON

07002070000241689-E0A8mnqjHgCy20220506

06-May-2022 14:20:18

281

2311.0000

XLON

05002050000241818-E0A8mnqjHiVd20220506

06-May-2022 14:21:10

346

2311.0000

XLON

07002070000242965-E0A8mnqjHlm520220506

06-May-2022 14:23:00

458

2313.0000

XLON

05002050000244575-E0A8mnqjHsJi20220506

06-May-2022 14:23:16

224

2312.0000

XLON

07002070000244190-E0A8mnqjHtc820220506

06-May-2022 14:23:20

28

2311.0000

XLON

05002050000244288-E0A8mnqjHu3K20220506

06-May-2022 14:23:20

259

2311.0000

XLON

05002050000244288-E0A8mnqjHu3F20220506

06-May-2022 14:24:28

265

2310.0000

XLON

05002050000245735-E0A8mnqjHyGK20220506

06-May-2022 14:24:42

265

2309.0000

XLON

07002070000245580-E0A8mnqjHyuS20220506

06-May-2022 14:26:19

246

2313.0000

XLON

05002050000246922-E0A8mnqjI4o720220506

06-May-2022 14:26:49

224

2312.0000

XLON

05002050000246865-E0A8mnqjI6p320220506

06-May-2022 14:27:50

265

2313.0000

XLON

07002070000247916-E0A8mnqjIASI20220506

06-May-2022 14:28:00

265

2312.0000

XLON

05002050000247928-E0A8mnqjIB5b20220506

06-May-2022 14:29:28

251

2312.0000

XLON

05002050000249125-E0A8mnqjIGWh20220506

06-May-2022 14:29:35

343

2311.0000

XLON

07002070000248917-E0A8mnqjIGx920220506

06-May-2022 14:31:12

260

2310.0000

XLON

05002050000250243-E0A8mnqjINxm20220506

06-May-2022 14:32:29

142

2311.0000

XLON

05002050000250612-E0A8mnqjISCx20220506

06-May-2022 14:32:49

293

2310.0000

XLON

05002050000251455-E0A8mnqjITO120220506

06-May-2022 14:33:12

10

2309.0000

XLON

07002070000250128-E0A8mnqjIVOG20220506

06-May-2022 14:33:12

320

2309.0000

XLON

07002070000250128-E0A8mnqjIVOI20220506

06-May-2022 14:34:11

228

2306.0000

XLON

07002070000251962-E0A8mnqjIZEn20220506

06-May-2022 14:35:00

139

2307.0000

XLON

07002070000252812-E0A8mnqjIbvi20220506

06-May-2022 14:35:44

309

2306.0000

XLON

07002070000252465-E0A8mnqjIdlP20220506

06-May-2022 14:36:07

341

2306.0000

XLON

07002070000253433-E0A8mnqjIfJK20220506

06-May-2022 14:36:32

227

2305.0000

XLON

05002050000253531-E0A8mnqjIgdK20220506

06-May-2022 14:38:22

248

2304.0000

XLON

07002070000254850-E0A8mnqjImo220220506

06-May-2022 14:39:33

417

2306.0000

XLON

05002050000256201-E0A8mnqjIptk20220506

06-May-2022 14:39:33

14

2306.0000

XLON

05002050000256201-E0A8mnqjIptd20220506

06-May-2022 14:41:38

466

2309.0000

XLON

05002050000257909-E0A8mnqjIyUo20220506

06-May-2022 14:42:11

404

2308.0000

XLON

07002070000257468-E0A8mnqjIzbX20220506

06-May-2022 14:43:10

249

2308.0000

XLON

05002050000258727-E0A8mnqjJ2Jx20220506

06-May-2022 14:45:00

324

2307.0000

XLON

07002070000258461-E0A8mnqjJ6g820220506

06-May-2022 14:46:28

394

2312.0000

XLON

05002050000261009-E0A8mnqjJD7220220506

06-May-2022 14:48:05

392

2312.0000

XLON

05002050000262020-E0A8mnqjJJAJ20220506

06-May-2022 14:48:18

537

2311.0000

XLON

07002070000260554-E0A8mnqjJKLl20220506

06-May-2022 14:50:02

250

2312.0000

XLON

07002070000263143-E0A8mnqjJP5920220506

06-May-2022 14:50:20

415

2311.0000

XLON

05002050000263318-E0A8mnqjJQ9T20220506

06-May-2022 14:50:46

351

2310.0000

XLON

07002070000262819-E0A8mnqjJRUd20220506

06-May-2022 14:51:17

228

2310.0000

XLON

05002050000264177-E0A8mnqjJSnI20220506

06-May-2022 14:53:05

385

2310.0000

XLON

07002070000264706-E0A8mnqjJWqj20220506

06-May-2022 14:54:30

178

2311.0000

XLON

05002050000266310-E0A8mnqjJawf20220506

06-May-2022 14:54:30

187

2311.0000

XLON

05002050000266310-E0A8mnqjJawd20220506

06-May-2022 14:56:06

88

2312.0000

XLON

05002050000267230-E0A8mnqjJfqu20220506

06-May-2022 14:56:06

84

2312.0000

XLON

05002050000267230-E0A8mnqjJfr020220506

06-May-2022 14:56:06

176

2312.0000

XLON

05002050000267230-E0A8mnqjJfr320220506

06-May-2022 14:56:15

25

2312.0000

XLON

05002050000267230-E0A8mnqjJgHV20220506

06-May-2022 14:58:06

494

2315.0000

XLON

05002050000268477-E0A8mnqjJlcY20220506

06-May-2022 14:59:32

422

2317.0000

XLON

05002050000269541-E0A8mnqjJpv020220506

06-May-2022 14:59:32

48

2317.0000

XLON

05002050000269541-E0A8mnqjJpux20220506

06-May-2022 15:00:02

330

2316.0000

XLON

05002050000269334-E0A8mnqjJr0I20220506

06-May-2022 15:00:02

453

2316.0000

XLON

07002070000269189-E0A8mnqjJr0K20220506

06-May-2022 15:01:06

163

2317.0000

XLON

07002070000270803-E0A8mnqjJuta20220506

06-May-2022 15:01:06

128

2317.0000

XLON

07002070000270803-E0A8mnqjJutc20220506

06-May-2022 15:01:26

320

2316.0000

XLON

05002050000271101-E0A8mnqjJw5f20220506

06-May-2022 15:02:48

276

2314.0000

XLON

05002050000272714-E0A8mnqjK1J220220506

06-May-2022 15:02:48

149

2314.0000

XLON

05002050000272714-E0A8mnqjK1J420220506

06-May-2022 15:05:10

331

2314.0000

XLON

05002050000274252-E0A8mnqjK8gg20220506

06-May-2022 15:05:10

45

2314.0000

XLON

05002050000274252-E0A8mnqjK8gi20220506

06-May-2022 15:06:10

352

2314.0000

XLON

07002070000274833-E0A8mnqjKCFb20220506

06-May-2022 15:07:55

397

2314.0000

XLON

05002050000276178-E0A8mnqjKH3T20220506

06-May-2022 15:09:47

609

2314.0000

XLON

07002070000276838-E0A8mnqjKLAv20220506

06-May-2022 15:10:15

263

2313.0000

XLON

07002070000271161-E0A8mnqjKMLS20220506

06-May-2022 15:12:12

375

2312.0000

XLON

07002070000278569-E0A8mnqjKRt920220506

06-May-2022 15:12:23

525

2311.0000

XLON

07002070000278359-E0A8mnqjKSeQ20220506

06-May-2022 15:13:32

404

2313.0000

XLON

07002070000279286-E0A8mnqjKWaF20220506

06-May-2022 15:13:32

7

2312.0000

XLON

05002050000279397-E0A8mnqjKWah20220506

06-May-2022 15:13:33

335

2312.0000

XLON

05002050000279397-E0A8mnqjKWdV20220506

06-May-2022 15:15:30

334

2313.0000

XLON

07002070000280965-E0A8mnqjKcMr20220506

06-May-2022 15:16:23

313

2314.0000

XLON

05002050000281773-E0A8mnqjKeR220220506

06-May-2022 15:16:23

15

2314.0000

XLON

05002050000281773-E0A8mnqjKeQy20220506

06-May-2022 15:18:30

455

2314.0000

XLON

07002070000282592-E0A8mnqjKk3g20220506

06-May-2022 15:18:46

278

2312.0000

XLON

05002050000281113-E0A8mnqjKl6t20220506

06-May-2022 15:20:23

525

2312.0000

XLON

07002070000283838-E0A8mnqjKpOJ20220506

06-May-2022 15:21:06

112

2313.0000

XLON

07002070000284704-E0A8mnqjKrOF20220506

06-May-2022 15:21:06

250

2313.0000

XLON

07002070000284704-E0A8mnqjKrOD20220506

06-May-2022 15:23:28

158

2316.0000

XLON

07002070000286220-E0A8mnqjKxm120220506

06-May-2022 15:23:28

100

2316.0000

XLON

07002070000286220-E0A8mnqjKxlz20220506

06-May-2022 15:23:28

190

2316.0000

XLON

07002070000286220-E0A8mnqjKxlx20220506

06-May-2022 15:24:26

211

2317.0000

XLON

07002070000286844-E0A8mnqjL0Dk20220506

06-May-2022 15:24:26

275

2317.0000

XLON

07002070000286844-E0A8mnqjL0Di20220506

06-May-2022 15:26:08

431

2316.0000

XLON

05002050000288449-E0A8mnqjL4vj20220506

06-May-2022 15:26:13

570

2315.0000

XLON

07002070000285704-E0A8mnqjL5FH20220506

06-May-2022 15:28:10

131

2313.0000

XLON

05002050000289635-E0A8mnqjLAnD20220506

06-May-2022 15:28:55

200

2314.0000

XLON

05002050000290111-E0A8mnqjLCIx20220506

06-May-2022 15:28:55

210

2314.0000

XLON

05002050000290111-E0A8mnqjLCIv20220506

 

 

 

 

 

 

 

 

 

 

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
 
 
POSSSUFMMEESEII

Companies

Relx plc (REL)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today