Relx PLC 6-K, filed Aug 14, 2023
Relx PLC (RELX)
About this 6-K
Relx PLC filed this 6-K on August 14, 2023.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULE 13a-16 OR 15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
August 2023
Commission File Number: 001-13334
RELX PLC
(Translation of registrant’s name into English)
1-3 Strand
London
WC2N 5JR
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F
EXHIBIT INDEX
Exhibit No | | Description |
| | |
99.1 | | Transaction in Own Shares 08.14.2023 |
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
| RELX PLC | |
| | |
Date: 08/14/2023 | By: | /s/ A. Westley |
| Name: | A. Westley |
| Title: | Deputy Secretary |
| | |
14 August 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 82,900 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 44,630,433 ordinary shares in treasury, and has 1,892,497,170 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 24,830,366 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: | 14 August 2023 |
Number of ordinary shares purchased: | 82,900 |
Highest price paid per share (p): | 2584 |
Lowest price paid per share (p): | 2551 |
Volume weighted average price paid per share (p): | 2568.0362 |
Disaggregated information
Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
14-Aug-2023 07:01:06 | 447 | 2578.0000 | XLON | 07002070000003233-E0FZyvJ95MrN20230814 |
14-Aug-2023 07:01:08 | 77 | 2577.0000 | XLON | 05002050000003225-E0FZyvJ95MzW20230814 |
14-Aug-2023 07:01:08 | 447 | 2576.0000 | XLON | 07002070000003235-E0FZyvJ95N0420230814 |
14-Aug-2023 07:01:08 | 405 | 2577.0000 | XLON | 05002050000003225-E0FZyvJ95MzY20230814 |
14-Aug-2023 07:03:41 | 205 | 2574.0000 | XLON | 07002070000004210-E0FZyvJ95TmO20230814 |
14-Aug-2023 07:04:03 | 255 | 2573.0000 | XLON | 05002050000003986-E0FZyvJ95URH20230814 |
14-Aug-2023 07:04:27 | 100 | 2575.0000 | XLON | 07002070000004354-E0FZyvJ95VGT20230814 |
14-Aug-2023 07:04:54 | 258 | 2572.0000 | XLON | 05002050000004288-E0FZyvJ95Vy220230814 |
14-Aug-2023 07:07:16 | 247 | 2574.0000 | XLON | 07002070000004939-E0FZyvJ95bIA20230814 |
14-Aug-2023 07:07:47 | 190 | 2572.0000 | XLON | 05002050000004899-E0FZyvJ95cAw20230814 |
14-Aug-2023 07:07:47 | 225 | 2573.0000 | XLON | 07002070000005024-E0FZyvJ95c9O20230814 |
14-Aug-2023 07:09:46 | 235 | 2574.0000 | XLON | 07002070000005315-E0FZyvJ95gB320230814 |
14-Aug-2023 07:09:46 | 100 | 2574.0000 | XLON | 07002070000005315-E0FZyvJ95gB120230814 |
14-Aug-2023 07:10:21 | 290 | 2571.0000 | XLON | 05002050000005220-E0FZyvJ95hLZ20230814 |
14-Aug-2023 07:11:16 | 228 | 2572.0000 | XLON | 07002070000005583-E0FZyvJ95idg20230814 |
14-Aug-2023 07:11:56 | 228 | 2571.0000 | XLON | 05002050000005531-E0FZyvJ95jYr20230814 |
14-Aug-2023 07:12:15 | 175 | 2569.0000 | XLON | 07002070000005574-E0FZyvJ95kLu20230814 |
14-Aug-2023 07:13:29 | 205 | 2567.0000 | XLON | 05002050000005813-E0FZyvJ95mNO20230814 |
14-Aug-2023 07:14:21 | 100 | 2567.0000 | XLON | 05002050000006116-E0FZyvJ95nh420230814 |
14-Aug-2023 07:14:21 | 12 | 2567.0000 | XLON | 05002050000006116-E0FZyvJ95nh820230814 |
14-Aug-2023 07:14:21 | 40 | 2567.0000 | XLON | 05002050000006116-E0FZyvJ95nh620230814 |
14-Aug-2023 07:15:14 | 158 | 2565.0000 | XLON | 07002070000005857-E0FZyvJ95p4h20230814 |
14-Aug-2023 07:16:04 | 239 | 2562.0000 | XLON | 07002070000006494-E0FZyvJ95qTx20230814 |
14-Aug-2023 07:16:04 | 190 | 2561.0000 | XLON | 05002050000005814-E0FZyvJ95qVH20230814 |
14-Aug-2023 07:17:41 | 237 | 2561.0000 | XLON | 07002070000006722-E0FZyvJ95tFh20230814 |
14-Aug-2023 07:19:33 | 205 | 2560.0000 | XLON | 05002050000006893-E0FZyvJ95vS620230814 |
14-Aug-2023 07:20:52 | 174 | 2559.0000 | XLON | 05002050000006682-E0FZyvJ95xfy20230814 |
14-Aug-2023 07:22:17 | 185 | 2559.0000 | XLON | 07002070000007333-E0FZyvJ95zZX20230814 |
14-Aug-2023 07:25:00 | 252 | 2564.0000 | XLON | 05002050000007646-E0FZyvJ963hU20230814 |
14-Aug-2023 07:26:01 | 308 | 2564.0000 | XLON | 07002070000008014-E0FZyvJ965Bp20230814 |
14-Aug-2023 07:28:00 | 203 | 2563.0000 | XLON | 07002070000007657-E0FZyvJ967l020230814 |
14-Aug-2023 07:29:21 | 50 | 2562.0000 | XLON | 07002070000008448-E0FZyvJ969Mp20230814 |
14-Aug-2023 07:29:21 | 248 | 2562.0000 | XLON | 07002070000008448-E0FZyvJ969Mr20230814 |
14-Aug-2023 07:29:27 | 205 | 2561.0000 | XLON | 07002070000007564-E0FZyvJ969Tg20230814 |
14-Aug-2023 07:32:20 | 283 | 2559.0000 | XLON | 05002050000008782-E0FZyvJ96EVT20230814 |
14-Aug-2023 07:32:41 | 257 | 2559.0000 | XLON | 07002070000009037-E0FZyvJ96Eng20230814 |
14-Aug-2023 07:33:01 | 4 | 2557.0000 | XLON | 07002070000008731-E0FZyvJ96FHJ20230814 |
14-Aug-2023 07:33:01 | 198 | 2557.0000 | XLON | 07002070000008731-E0FZyvJ96FHH20230814 |
14-Aug-2023 07:34:46 | 184 | 2557.0000 | XLON | 07002070000009339-E0FZyvJ96IZM20230814 |
14-Aug-2023 07:35:06 | 237 | 2555.0000 | XLON | 05002050000009273-E0FZyvJ96Iz120230814 |
14-Aug-2023 07:37:41 | 209 | 2559.0000 | XLON | 07002070000010127-E0FZyvJ96N3e20230814 |
14-Aug-2023 07:37:50 | 158 | 2558.0000 | XLON | 05002050000010087-E0FZyvJ96NQR20230814 |
14-Aug-2023 07:39:23 | 166 | 2557.0000 | XLON | 05002050000010484-E0FZyvJ96Pgy20230814 |
14-Aug-2023 07:39:42 | 190 | 2556.0000 | XLON | 07002070000010469-E0FZyvJ96Q4Q20230814 |
14-Aug-2023 07:41:48 | 181 | 2555.0000 | XLON | 07002070000010833-E0FZyvJ96Sxn20230814 |
14-Aug-2023 07:42:15 | 174 | 2554.0000 | XLON | 07002070000010806-E0FZyvJ96TTO20230814 |
14-Aug-2023 07:42:43 | 158 | 2554.0000 | XLON | 05002050000011116-E0FZyvJ96U4920230814 |
14-Aug-2023 07:43:10 | 190 | 2553.0000 | XLON | 05002050000011109-E0FZyvJ96Uwc20230814 |
14-Aug-2023 07:44:21 | 188 | 2551.0000 | XLON | 07002070000011399-E0FZyvJ96Wkk20230814 |
14-Aug-2023 07:46:45 | 205 | 2553.0000 | XLON | 05002050000011639-E0FZyvJ96Zbv20230814 |
14-Aug-2023 07:49:10 | 173 | 2553.0000 | XLON | 07002070000011965-E0FZyvJ96cLk20230814 |
14-Aug-2023 07:49:13 | 190 | 2552.0000 | XLON | 07002070000011935-E0FZyvJ96cPf20230814 |
14-Aug-2023 07:55:23 | 313 | 2564.0000 | XLON | 05002050000013118-E0FZyvJ96l9720230814 |
14-Aug-2023 07:56:13 | 235 | 2566.0000 | XLON | 07002070000013321-E0FZyvJ96nA520230814 |
14-Aug-2023 08:01:31 | 300 | 2569.0000 | XLON | 07002070000013983-E0FZyvJ96wqt20230814 |
14-Aug-2023 08:04:01 | 316 | 2568.0000 | XLON | 07002070000013698-E0FZyvJ970QH20230814 |
14-Aug-2023 08:06:22 | 71 | 2568.0000 | XLON | 07002070000015206-E0FZyvJ973nt20230814 |
14-Aug-2023 08:06:22 | 500 | 2568.0000 | XLON | 07002070000015206-E0FZyvJ973nr20230814 |
14-Aug-2023 08:06:57 | 340 | 2567.0000 | XLON | 07002070000013647-E0FZyvJ974pB20230814 |
14-Aug-2023 08:07:57 | 253 | 2567.0000 | XLON | 05002050000015587-E0FZyvJ976A420230814 |
14-Aug-2023 08:07:57 | 58 | 2567.0000 | XLON | 05002050000015587-E0FZyvJ976A620230814 |
14-Aug-2023 08:11:01 | 327 | 2570.0000 | XLON | 05002050000016159-E0FZyvJ97ADe20230814 |
14-Aug-2023 08:11:01 | 170 | 2570.0000 | XLON | 05002050000016159-E0FZyvJ97ADg20230814 |
14-Aug-2023 08:12:02 | 284 | 2569.0000 | XLON | 07002070000015985-E0FZyvJ97Bl320230814 |
14-Aug-2023 08:12:43 | 14 | 2567.0000 | XLON | 05002050000016508-E0FZyvJ97Csm20230814 |
14-Aug-2023 08:12:43 | 284 | 2567.0000 | XLON | 05002050000016508-E0FZyvJ97Csj20230814 |
14-Aug-2023 08:17:04 | 326 | 2569.0000 | XLON | 05002050000017081-E0FZyvJ97HdV20230814 |
14-Aug-2023 08:17:04 | 286 | 2569.0000 | XLON | 07002070000017027-E0FZyvJ97HdX20230814 |
14-Aug-2023 08:18:29 | 240 | 2567.0000 | XLON | 05002050000017271-E0FZyvJ97J2y20230814 |
14-Aug-2023 08:18:51 | 200 | 2566.0000 | XLON | 07002070000017210-E0FZyvJ97JYS20230814 |
14-Aug-2023 08:22:09 | 312 | 2569.0000 | XLON | 07002070000017641-E0FZyvJ97Mx320230814 |
14-Aug-2023 08:23:16 | 192 | 2569.0000 | XLON | 07002070000017686-E0FZyvJ97ORz20230814 |
14-Aug-2023 08:24:16 | 229 | 2568.0000 | XLON | 05002050000017639-E0FZyvJ97PRe20230814 |
14-Aug-2023 08:25:57 | 203 | 2568.0000 | XLON | 07002070000018004-E0FZyvJ97RBI20230814 |
14-Aug-2023 08:28:44 | 300 | 2568.0000 | XLON | 07002070000018251-E0FZyvJ97TtY20230814 |
14-Aug-2023 08:29:20 | 158 | 2567.0000 | XLON | 05002050000017926-E0FZyvJ97Uag20230814 |
14-Aug-2023 08:29:48 | 190 | 2566.0000 | XLON | 07002070000018466-E0FZyvJ97VE520230814 |
14-Aug-2023 08:30:21 | 237 | 2565.0000 | XLON | 05002050000018515-E0FZyvJ97WDt20230814 |
14-Aug-2023 08:32:01 | 74 | 2563.0000 | XLON | 07002070000018871-E0FZyvJ97YER20230814 |
14-Aug-2023 08:32:01 | 84 | 2563.0000 | XLON | 07002070000018871-E0FZyvJ97YEP20230814 |
14-Aug-2023 08:36:20 | 247 | 2565.0000 | XLON | 07002070000019442-E0FZyvJ97dJY20230814 |
14-Aug-2023 08:36:35 | 190 | 2564.0000 | XLON | 07002070000019270-E0FZyvJ97ddQ20230814 |
14-Aug-2023 08:38:19 | 190 | 2563.0000 | XLON | 07002070000019660-E0FZyvJ97fCf20230814 |
14-Aug-2023 08:40:12 | 221 | 2563.0000 | XLON | 07002070000019905-E0FZyvJ97gps20230814 |
14-Aug-2023 08:52:07 | 206 | 2567.0000 | XLON | 05002050000021419-E0FZyvJ97qaY20230814 |
14-Aug-2023 08:52:07 | 99 | 2567.0000 | XLON | 05002050000021419-E0FZyvJ97qaW20230814 |
14-Aug-2023 08:52:14 | 366 | 2566.0000 | XLON | 05002050000021394-E0FZyvJ97qhP20230814 |
14-Aug-2023 08:52:55 | 330 | 2565.0000 | XLON | 07002070000021189-E0FZyvJ97ra120230814 |
14-Aug-2023 08:56:33 | 100 | 2563.0000 | XLON | 07002070000022085-E0FZyvJ97v8h20230814 |
14-Aug-2023 08:56:33 | 200 | 2563.0000 | XLON | 07002070000022085-E0FZyvJ97v8j20230814 |
14-Aug-2023 08:56:38 | 221 | 2562.0000 | XLON | 07002070000021427-E0FZyvJ97vHH20230814 |
14-Aug-2023 09:00:07 | 158 | 2565.0000 | XLON | 05002050000022657-E0FZyvJ97yPW20230814 |
14-Aug-2023 09:02:33 | 174 | 2564.0000 | XLON | 05002050000022470-E0FZyvJ980QO20230814 |
14-Aug-2023 09:05:41 | 251 | 2566.0000 | XLON | 05002050000023449-E0FZyvJ983GW20230814 |
14-Aug-2023 09:06:52 | 231 | 2567.0000 | XLON | 05002050000023625-E0FZyvJ984DI20230814 |
14-Aug-2023 09:09:50 | 198 | 2567.0000 | XLON | 07002070000024015-E0FZyvJ986qx20230814 |
14-Aug-2023 09:10:16 | 232 | 2566.0000 | XLON | 05002050000024005-E0FZyvJ987N820230814 |
14-Aug-2023 09:15:06 | 100 | 2570.0000 | XLON | 07002070000024793-E0FZyvJ98CMB20230814 |
14-Aug-2023 09:18:41 | 213 | 2570.0000 | XLON | 05002050000025177-E0FZyvJ98FqY20230814 |
14-Aug-2023 09:18:41 | 100 | 2570.0000 | XLON | 05002050000025177-E0FZyvJ98FqW20230814 |
14-Aug-2023 09:20:02 | 253 | 2569.0000 | XLON | 07002070000024746-E0FZyvJ98GlW20230814 |
14-Aug-2023 09:21:01 | 84 | 2569.0000 | XLON | 05002050000025444-E0FZyvJ98HMH20230814 |
14-Aug-2023 09:21:01 | 209 | 2568.0000 | XLON | 05002050000025239-E0FZyvJ98HMq20230814 |
14-Aug-2023 09:22:38 | 217 | 2566.0000 | XLON | 05002050000025183-E0FZyvJ98IiN20230814 |
14-Aug-2023 09:23:57 | 100 | 2566.0000 | XLON | 07002070000025824-E0FZyvJ98Jt920230814 |
14-Aug-2023 09:23:57 | 90 | 2566.0000 | XLON | 07002070000025824-E0FZyvJ98JtB20230814 |
14-Aug-2023 09:24:21 | 158 | 2566.0000 | XLON | 07002070000025878-E0FZyvJ98K1l20230814 |
14-Aug-2023 09:26:01 | 171 | 2567.0000 | XLON | 07002070000026123-E0FZyvJ98LEH20230814 |
14-Aug-2023 09:28:25 | 159 | 2571.0000 | XLON | 07002070000026438-E0FZyvJ98NMt20230814 |
14-Aug-2023 09:30:18 | 221 | 2570.0000 | XLON | 07002070000026350-E0FZyvJ98PAm20230814 |
14-Aug-2023 09:31:54 | 167 | 2570.0000 | XLON | 05002050000026904-E0FZyvJ98QQE20230814 |
14-Aug-2023 09:32:10 | 174 | 2569.0000 | XLON | 07002070000026783-E0FZyvJ98QbV20230814 |
14-Aug-2023 09:32:41 | 100 | 2569.0000 | XLON | 05002050000027059-E0FZyvJ98RKc20230814 |
14-Aug-2023 09:35:27 | 190 | 2570.0000 | XLON | 05002050000027239-E0FZyvJ98UE920230814 |
14-Aug-2023 09:36:01 | 100 | 2570.0000 | XLON | 05002050000027377-E0FZyvJ98UhU20230814 |
14-Aug-2023 09:38:32 | 158 | 2571.0000 | XLON | 05002050000027739-E0FZyvJ98X1s20230814 |
14-Aug-2023 09:39:03 | 180 | 2570.0000 | XLON | 05002050000027643-E0FZyvJ98Xb320230814 |
14-Aug-2023 09:39:23 | 237 | 2570.0000 | XLON | 05002050000028157-E0FZyvJ98Y5o20230814 |
14-Aug-2023 09:42:15 | 190 | 2569.0000 | XLON | 07002070000028295-E0FZyvJ98bCo20230814 |
14-Aug-2023 09:42:51 | 187 | 2568.0000 | XLON | 07002070000026939-E0FZyvJ98bdk20230814 |
14-Aug-2023 09:44:26 | 174 | 2568.0000 | XLON | 07002070000028595-E0FZyvJ98cvz20230814 |
14-Aug-2023 09:45:00 | 194 | 2567.0000 | XLON | 05002050000028579-E0FZyvJ98dTd20230814 |
14-Aug-2023 09:47:55 | 190 | 2565.0000 | XLON | 07002070000029049-E0FZyvJ98fqq20230814 |
14-Aug-2023 09:51:22 | 199 | 2565.0000 | XLON | 05002050000029446-E0FZyvJ98iW920230814 |
14-Aug-2023 09:56:16 | 250 | 2566.0000 | XLON | 07002070000029504-E0FZyvJ98mXs20230814 |
14-Aug-2023 10:03:54 | 446 | 2568.0000 | XLON | 07002070000030712-E0FZyvJ98rrv20230814 |
14-Aug-2023 10:04:27 | 152 | 2568.0000 | XLON | 07002070000030829-E0FZyvJ98sGJ20230814 |
14-Aug-2023 10:04:27 | 277 | 2568.0000 | XLON | 07002070000030829-E0FZyvJ98sGH20230814 |
14-Aug-2023 10:07:08 | 368 | 2571.0000 | XLON | 07002070000031167-E0FZyvJ98uHf20230814 |
14-Aug-2023 10:08:48 | 379 | 2571.0000 | XLON | 05002050000031462-E0FZyvJ98vTI20230814 |
14-Aug-2023 10:10:10 | 335 | 2571.0000 | XLON | 07002070000031420-E0FZyvJ98wPG20230814 |
14-Aug-2023 10:11:20 | 455 | 2570.0000 | XLON | 07002070000031149-E0FZyvJ98xEx20230814 |
14-Aug-2023 10:17:41 | 100 | 2570.0000 | XLON | 05002050000032582-E0FZyvJ9913y20230814 |
14-Aug-2023 10:19:16 | 311 | 2569.0000 | XLON | 07002070000032351-E0FZyvJ9924e20230814 |
14-Aug-2023 10:21:44 | 347 | 2568.0000 | XLON | 05002050000031781-E0FZyvJ993h320230814 |
14-Aug-2023 10:23:47 | 261 | 2569.0000 | XLON | 07002070000032993-E0FZyvJ994zh20230814 |
14-Aug-2023 10:24:03 | 354 | 2568.0000 | XLON | 05002050000033170-E0FZyvJ995IL20230814 |
14-Aug-2023 10:24:43 | 178 | 2567.0000 | XLON | 07002070000032545-E0FZyvJ995dG20230814 |
14-Aug-2023 10:25:33 | 207 | 2566.0000 | XLON | 05002050000033241-E0FZyvJ9968V20230814 |
14-Aug-2023 10:26:39 | 205 | 2566.0000 | XLON | 07002070000033252-E0FZyvJ996s220230814 |
14-Aug-2023 10:28:11 | 221 | 2565.0000 | XLON | 07002070000033055-E0FZyvJ997ht20230814 |
14-Aug-2023 10:46:26 | 294 | 2569.0000 | XLON | 05002050000035710-E0FZyvJ99IkS20230814 |
14-Aug-2023 10:46:26 | 379 | 2569.0000 | XLON | 05002050000035710-E0FZyvJ99IkU20230814 |
14-Aug-2023 10:49:21 | 397 | 2570.0000 | XLON | 07002070000035995-E0FZyvJ99KPH20230814 |
14-Aug-2023 10:52:48 | 211 | 2569.0000 | XLON | 07002070000035877-E0FZyvJ99M0320230814 |
14-Aug-2023 10:52:48 | 239 | 2569.0000 | XLON | 07002070000035877-E0FZyvJ99M0520230814 |
14-Aug-2023 10:52:49 | 244 | 2567.0000 | XLON | 07002070000036147-E0FZyvJ99M4N20230814 |
14-Aug-2023 10:58:25 | 204 | 2566.0000 | XLON | 07002070000036458-E0FZyvJ99PXE20230814 |
14-Aug-2023 10:59:47 | 219 | 2565.0000 | XLON | 07002070000036287-E0FZyvJ99QKg20230814 |
14-Aug-2023 11:00:28 | 246 | 2564.0000 | XLON | 05002050000036596-E0FZyvJ99RC020230814 |
14-Aug-2023 11:01:43 | 168 | 2563.0000 | XLON | 07002070000037071-E0FZyvJ99SQm20230814 |
14-Aug-2023 11:04:21 | 230 | 2564.0000 | XLON | 05002050000037696-E0FZyvJ99VKQ20230814 |
14-Aug-2023 11:04:21 | 95 | 2564.0000 | XLON | 05002050000037696-E0FZyvJ99VKS20230814 |
14-Aug-2023 11:04:35 | 277 | 2563.0000 | XLON | 05002050000037592-E0FZyvJ99VWr20230814 |
14-Aug-2023 11:04:52 | 197 | 2562.0000 | XLON | 07002070000037115-E0FZyvJ99VwT20230814 |
14-Aug-2023 11:08:56 | 158 | 2562.0000 | XLON | 05002050000038004-E0FZyvJ99Z3m20230814 |
14-Aug-2023 11:14:42 | 174 | 2561.0000 | XLON | 07002070000037804-E0FZyvJ99dQ920230814 |
14-Aug-2023 11:15:28 | 158 | 2560.0000 | XLON | 05002050000037947-E0FZyvJ99e6O20230814 |
14-Aug-2023 11:16:16 | 31 | 2560.0000 | XLON | 07002070000039074-E0FZyvJ99epB20230814 |
14-Aug-2023 11:16:16 | 212 | 2560.0000 | XLON | 07002070000039074-E0FZyvJ99epD20230814 |
14-Aug-2023 11:18:04 | 269 | 2561.0000 | XLON | 05002050000039323-E0FZyvJ99g4M20230814 |
14-Aug-2023 11:23:10 | 206 | 2561.0000 | XLON | 07002070000039414-E0FZyvJ99jxi20230814 |
14-Aug-2023 11:25:30 | 242 | 2561.0000 | XLON | 07002070000039891-E0FZyvJ99lll20230814 |
14-Aug-2023 11:33:30 | 395 | 2561.0000 | XLON | 05002050000040428-E0FZyvJ99qre20230814 |
14-Aug-2023 11:39:06 | 248 | 2560.0000 | XLON | 05002050000039281-E0FZyvJ99uGp20230814 |
14-Aug-2023 11:39:06 | 160 | 2560.0000 | XLON | 07002070000041199-E0FZyvJ99uGx20230814 |
14-Aug-2023 11:40:23 | 392 | 2560.0000 | XLON | 05002050000041369-E0FZyvJ99vIb20230814 |
14-Aug-2023 11:41:37 | 241 | 2559.0000 | XLON | 07002070000038292-E0FZyvJ99wEZ20230814 |
14-Aug-2023 11:48:00 | 314 | 2558.0000 | XLON | 07002070000040828-E0FZyvJ99zpE20230814 |
14-Aug-2023 11:55:30 | 356 | 2562.0000 | XLON | 05002050000043010-E0FZyvJ9A3sD20230814 |
14-Aug-2023 12:00:35 | 326 | 2561.0000 | XLON | 07002070000042636-E0FZyvJ9A70020230814 |
14-Aug-2023 12:01:10 | 184 | 2560.0000 | XLON | 07002070000042458-E0FZyvJ9A7wS20230814 |
14-Aug-2023 12:01:10 | 81 | 2560.0000 | XLON | 07002070000042458-E0FZyvJ9A7wU20230814 |
14-Aug-2023 12:02:40 | 239 | 2559.0000 | XLON | 05002050000043389-E0FZyvJ9A8xV20230814 |
14-Aug-2023 12:02:40 | 258 | 2559.0000 | XLON | 05002050000043057-E0FZyvJ9A8xT20230814 |
14-Aug-2023 12:03:21 | 173 | 2558.0000 | XLON | 05002050000043610-E0FZyvJ9A9Ry20230814 |
14-Aug-2023 12:05:00 | 40 | 2557.0000 | XLON | 07002070000043737-E0FZyvJ9AAr420230814 |
14-Aug-2023 12:05:00 | 237 | 2557.0000 | XLON | 07002070000043737-E0FZyvJ9AAr220230814 |
14-Aug-2023 12:05:23 | 218 | 2556.0000 | XLON | 05002050000043791-E0FZyvJ9ABNs20230814 |
14-Aug-2023 12:13:23 | 329 | 2558.0000 | XLON | 07002070000045070-E0FZyvJ9AIbJ20230814 |
14-Aug-2023 12:17:30 | 376 | 2558.0000 | XLON | 05002050000045849-E0FZyvJ9AM6v20230814 |
14-Aug-2023 12:18:26 | 213 | 2557.0000 | XLON | 05002050000044920-E0FZyvJ9AMux20230814 |
14-Aug-2023 12:19:24 | 191 | 2556.0000 | XLON | 05002050000044617-E0FZyvJ9ANv120230814 |
14-Aug-2023 12:19:48 | 164 | 2555.0000 | XLON | 07002070000045921-E0FZyvJ9AOZT20230814 |
14-Aug-2023 12:19:48 | 209 | 2555.0000 | XLON | 05002050000045476-E0FZyvJ9AOZR20230814 |
14-Aug-2023 12:20:01 | 236 | 2554.0000 | XLON | 07002070000046224-E0FZyvJ9AOzV20230814 |
14-Aug-2023 12:22:24 | 189 | 2555.0000 | XLON | 05002050000046541-E0FZyvJ9ARgc20230814 |
14-Aug-2023 12:24:28 | 267 | 2555.0000 | XLON | 07002070000047030-E0FZyvJ9AU5p20230814 |
14-Aug-2023 12:26:41 | 341 | 2556.0000 | XLON | 07002070000047343-E0FZyvJ9AWDA20230814 |
14-Aug-2023 12:26:41 | 274 | 2557.0000 | XLON | 07002070000047369-E0FZyvJ9AWD620230814 |
14-Aug-2023 12:28:20 | 206 | 2556.0000 | XLON | 07002070000047670-E0FZyvJ9AXWa20230814 |
14-Aug-2023 12:30:36 | 190 | 2555.0000 | XLON | 07002070000047562-E0FZyvJ9AaNc20230814 |
14-Aug-2023 12:30:39 | 205 | 2554.0000 | XLON | 05002050000047605-E0FZyvJ9AaiL20230814 |
14-Aug-2023 12:32:41 | 6 | 2558.0000 | XLON | 05002050000048535-E0FZyvJ9Ads320230814 |
14-Aug-2023 12:34:35 | 261 | 2558.0000 | XLON | 05002050000048660-E0FZyvJ9AfwT20230814 |
14-Aug-2023 12:37:58 | 313 | 2561.0000 | XLON | 05002050000049276-E0FZyvJ9Ajoz20230814 |
14-Aug-2023 12:39:51 | 265 | 2560.0000 | XLON | 05002050000049031-E0FZyvJ9AmZZ20230814 |
14-Aug-2023 12:41:47 | 287 | 2559.0000 | XLON | 07002070000049016-E0FZyvJ9Aocd20230814 |
14-Aug-2023 12:43:58 | 293 | 2558.0000 | XLON | 07002070000049468-E0FZyvJ9AqxC20230814 |
14-Aug-2023 12:44:50 | 210 | 2558.0000 | XLON | 07002070000050109-E0FZyvJ9As0820230814 |
14-Aug-2023 12:46:01 | 231 | 2558.0000 | XLON | 07002070000050395-E0FZyvJ9Ats220230814 |
14-Aug-2023 12:47:03 | 210 | 2557.0000 | XLON | 05002050000049678-E0FZyvJ9Auon20230814 |
14-Aug-2023 12:49:10 | 167 | 2557.0000 | XLON | 07002070000050747-E0FZyvJ9AwNR20230814 |
14-Aug-2023 12:49:31 | 8 | 2558.0000 | XLON | 07002070000050918-E0FZyvJ9Awyx20230814 |
14-Aug-2023 12:49:31 | 169 | 2558.0000 | XLON | 07002070000050918-E0FZyvJ9Awyz20230814 |
14-Aug-2023 12:55:03 | 292 | 2561.0000 | XLON | 07002070000051481-E0FZyvJ9B1zO20230814 |
14-Aug-2023 12:56:21 | 311 | 2560.0000 | XLON | 07002070000051413-E0FZyvJ9B3Fc20230814 |
14-Aug-2023 12:56:56 | 199 | 2559.0000 | XLON | 05002050000051118-E0FZyvJ9B3vw20230814 |
14-Aug-2023 13:00:45 | 357 | 2561.0000 | XLON | 07002070000052272-E0FZyvJ9B71m20230814 |
14-Aug-2023 13:01:11 | 270 | 2560.0000 | XLON | 05002050000052159-E0FZyvJ9B7RR20230814 |
14-Aug-2023 13:02:46 | 226 | 2560.0000 | XLON | 07002070000052763-E0FZyvJ9B94J20230814 |
14-Aug-2023 13:03:34 | 193 | 2559.0000 | XLON | 07002070000052059-E0FZyvJ9B9zg20230814 |
14-Aug-2023 13:06:08 | 235 | 2559.0000 | XLON | 07002070000053089-E0FZyvJ9BCmU20230814 |
14-Aug-2023 13:15:30 | 220 | 2563.0000 | XLON | 05002050000054494-E0FZyvJ9BKfB20230814 |
14-Aug-2023 13:16:47 | 488 | 2563.0000 | XLON | 07002070000054616-E0FZyvJ9BLjN20230814 |
14-Aug-2023 13:18:27 | 406 | 2563.0000 | XLON | 07002070000054762-E0FZyvJ9BNP620230814 |
14-Aug-2023 13:19:22 | 376 | 2562.0000 | XLON | 05002050000054187-E0FZyvJ9BOOU20230814 |
14-Aug-2023 13:21:40 | 389 | 2563.0000 | XLON | 07002070000055148-E0FZyvJ9BRT120230814 |
14-Aug-2023 13:23:43 | 444 | 2564.0000 | XLON | 05002050000055709-E0FZyvJ9BTkR20230814 |
14-Aug-2023 13:25:06 | 354 | 2563.0000 | XLON | 07002070000055337-E0FZyvJ9BUrl20230814 |
14-Aug-2023 13:26:23 | 394 | 2562.0000 | XLON | 07002070000056084-E0FZyvJ9BWZj20230814 |
14-Aug-2023 13:26:31 | 370 | 2561.0000 | XLON | 07002070000055635-E0FZyvJ9BWp420230814 |
14-Aug-2023 13:26:31 | 335 | 2561.0000 | XLON | 05002050000055927-E0FZyvJ9BWp620230814 |
14-Aug-2023 13:27:48 | 304 | 2560.0000 | XLON | 05002050000056426-E0FZyvJ9BYYm20230814 |
14-Aug-2023 13:29:30 | 239 | 2559.0000 | XLON | 07002070000056390-E0FZyvJ9BbDg20230814 |
14-Aug-2023 13:31:02 | 22 | 2561.0000 | XLON | 05002050000057508-E0FZyvJ9Bglq20230814 |
14-Aug-2023 13:31:02 | 201 | 2561.0000 | XLON | 05002050000057508-E0FZyvJ9Bglm20230814 |
14-Aug-2023 13:31:02 | 57 | 2561.0000 | XLON | 05002050000057508-E0FZyvJ9Bglo20230814 |
14-Aug-2023 13:32:18 | 266 | 2562.0000 | XLON | 07002070000057869-E0FZyvJ9Bk4t20230814 |
14-Aug-2023 13:33:10 | 62 | 2564.0000 | XLON | 05002050000058269-E0FZyvJ9BmQ120230814 |
14-Aug-2023 13:34:00 | 246 | 2564.0000 | XLON | 07002070000058479-E0FZyvJ9Bo9x20230814 |
14-Aug-2023 13:35:10 | 417 | 2565.0000 | XLON | 07002070000058829-E0FZyvJ9Br2L20230814 |
14-Aug-2023 13:36:10 | 285 | 2565.0000 | XLON | 07002070000059073-E0FZyvJ9BtCj20230814 |
14-Aug-2023 13:38:38 | 480 | 2566.0000 | XLON | 05002050000059603-E0FZyvJ9Bxzd20230814 |
14-Aug-2023 13:38:38 | 321 | 2566.0000 | XLON | 07002070000059535-E0FZyvJ9Bxzf20230814 |
14-Aug-2023 13:39:40 | 330 | 2565.0000 | XLON | 07002070000059933-E0FZyvJ9BzWC20230814 |
14-Aug-2023 13:41:34 | 2 | 2566.0000 | XLON | 05002050000060472-E0FZyvJ9C2Xv20230814 |
14-Aug-2023 13:43:18 | 281 | 2566.0000 | XLON | 05002050000060712-E0FZyvJ9C5Td20230814 |
14-Aug-2023 13:43:41 | 283 | 2565.0000 | XLON | 05002050000060340-E0FZyvJ9C65d20230814 |
14-Aug-2023 13:43:50 | 205 | 2564.0000 | XLON | 05002050000060742-E0FZyvJ9C6Oq20230814 |
14-Aug-2023 13:43:50 | 306 | 2564.0000 | XLON | 07002070000058561-E0FZyvJ9C6Oa20230814 |
14-Aug-2023 13:44:54 | 225 | 2564.0000 | XLON | 07002070000061215-E0FZyvJ9C8OV20230814 |
14-Aug-2023 13:46:18 | 222 | 2566.0000 | XLON | 05002050000061673-E0FZyvJ9CBAz20230814 |
14-Aug-2023 13:47:46 | 270 | 2565.0000 | XLON | 05002050000062096-E0FZyvJ9CE9r20230814 |
14-Aug-2023 13:47:46 | 255 | 2565.0000 | XLON | 05002050000062096-E0FZyvJ9CE9t20230814 |
14-Aug-2023 13:51:48 | 618 | 2569.0000 | XLON | 07002070000062929-E0FZyvJ9CKuJ20230814 |
14-Aug-2023 13:53:40 | 475 | 2568.0000 | XLON | 07002070000062909-E0FZyvJ9CONk20230814 |
14-Aug-2023 13:54:29 | 332 | 2567.0000 | XLON | 05002050000063053-E0FZyvJ9CPZM20230814 |
14-Aug-2023 13:54:29 | 168 | 2567.0000 | XLON | 07002070000063480-E0FZyvJ9CPZU20230814 |
14-Aug-2023 13:55:21 | 545 | 2566.0000 | XLON | 07002070000063068-E0FZyvJ9CQx520230814 |
14-Aug-2023 13:57:45 | 14 | 2568.0000 | XLON | 07002070000064276-E0FZyvJ9CUtR20230814 |
14-Aug-2023 14:00:07 | 440 | 2570.0000 | XLON | 05002050000064675-E0FZyvJ9CY8B20230814 |
14-Aug-2023 14:00:30 | 660 | 2569.0000 | XLON | 07002070000064514-E0FZyvJ9CYZM20230814 |
14-Aug-2023 14:01:04 | 294 | 2569.0000 | XLON | 05002050000065189-E0FZyvJ9CZO420230814 |
14-Aug-2023 14:01:04 | 149 | 2569.0000 | XLON | 05002050000065189-E0FZyvJ9CZO220230814 |
14-Aug-2023 14:01:39 | 158 | 2568.0000 | XLON | 07002070000064276-E0FZyvJ9CaLv20230814 |
14-Aug-2023 14:01:39 | 218 | 2568.0000 | XLON | 07002070000064276-E0FZyvJ9CaLa20230814 |
14-Aug-2023 14:02:46 | 430 | 2568.0000 | XLON | 05002050000065647-E0FZyvJ9CcTT20230814 |
14-Aug-2023 14:03:00 | 260 | 2567.0000 | XLON | 07002070000065011-E0FZyvJ9Cd8720230814 |
14-Aug-2023 14:04:26 | 313 | 2567.0000 | XLON | 05002050000066078-E0FZyvJ9Cffp20230814 |
14-Aug-2023 14:06:10 | 387 | 2568.0000 | XLON | 07002070000066312-E0FZyvJ9CiWl20230814 |
14-Aug-2023 14:06:10 | 120 | 2568.0000 | XLON | 07002070000066312-E0FZyvJ9CiWn20230814 |
14-Aug-2023 14:08:37 | 426 | 2569.0000 | XLON | 05002050000067082-E0FZyvJ9ClqY20230814 |
14-Aug-2023 14:09:24 | 461 | 2569.0000 | XLON | 07002070000067083-E0FZyvJ9Cmx720230814 |
14-Aug-2023 14:12:42 | 240 | 2573.0000 | XLON | 05002050000067906-E0FZyvJ9CrFH20230814 |
14-Aug-2023 14:12:42 | 324 | 2573.0000 | XLON | 05002050000067906-E0FZyvJ9CrFF20230814 |
14-Aug-2023 14:14:27 | 138 | 2575.0000 | XLON | 07002070000068083-E0FZyvJ9Ctqg20230814 |
14-Aug-2023 14:14:27 | 307 | 2575.0000 | XLON | 07002070000068083-E0FZyvJ9Ctqe20230814 |
14-Aug-2023 14:14:48 | 371 | 2574.0000 | XLON | 07002070000068047-E0FZyvJ9CuMY20230814 |
14-Aug-2023 14:17:59 | 288 | 2574.0000 | XLON | 05002050000068761-E0FZyvJ9CyhJ20230814 |
14-Aug-2023 14:18:34 | 341 | 2573.0000 | XLON | 05002050000068616-E0FZyvJ9Czag20230814 |
14-Aug-2023 14:20:23 | 31 | 2574.0000 | XLON | 05002050000069338-E0FZyvJ9D1yw20230814 |
14-Aug-2023 14:20:23 | 175 | 2574.0000 | XLON | 05002050000069338-E0FZyvJ9D1z020230814 |
14-Aug-2023 14:20:23 | 129 | 2574.0000 | XLON | 05002050000069338-E0FZyvJ9D1yu20230814 |
14-Aug-2023 14:20:23 | 17 | 2574.0000 | XLON | 05002050000069338-E0FZyvJ9D1yy20230814 |
14-Aug-2023 14:20:51 | 320 | 2573.0000 | XLON | 07002070000069027-E0FZyvJ9D2SM20230814 |
14-Aug-2023 14:21:14 | 265 | 2573.0000 | XLON | 07002070000069455-E0FZyvJ9D3Ix20230814 |
14-Aug-2023 14:23:25 | 473 | 2572.0000 | XLON | 07002070000069420-E0FZyvJ9D5kY20230814 |
14-Aug-2023 14:25:32 | 297 | 2575.0000 | XLON | 07002070000070143-E0FZyvJ9D8DD20230814 |
14-Aug-2023 14:26:18 | 344 | 2576.0000 | XLON | 07002070000070312-E0FZyvJ9D9ve20230814 |
14-Aug-2023 14:27:42 | 325 | 2575.0000 | XLON | 05002050000070809-E0FZyvJ9DBOF20230814 |
14-Aug-2023 14:29:01 | 297 | 2574.0000 | XLON | 07002070000070110-E0FZyvJ9DD2P20230814 |
14-Aug-2023 14:30:50 | 371 | 2574.0000 | XLON | 07002070000070964-E0FZyvJ9DEzZ20230814 |
14-Aug-2023 14:32:23 | 299 | 2574.0000 | XLON | 07002070000071489-E0FZyvJ9DGV620230814 |
14-Aug-2023 14:33:42 | 293 | 2574.0000 | XLON | 07002070000071688-E0FZyvJ9DHtK20230814 |
14-Aug-2023 14:34:22 | 283 | 2576.0000 | XLON | 05002050000072004-E0FZyvJ9DIq520230814 |
14-Aug-2023 14:37:53 | 210 | 2577.0000 | XLON | 05002050000072783-E0FZyvJ9DNaD20230814 |
14-Aug-2023 14:37:53 | 358 | 2577.0000 | XLON | 07002070000072444-E0FZyvJ9DNa520230814 |
14-Aug-2023 14:37:53 | 221 | 2577.0000 | XLON | 05002050000072654-E0FZyvJ9DNaB20230814 |
14-Aug-2023 14:37:53 | 33 | 2577.0000 | XLON | 07002070000072444-E0FZyvJ9DNa720230814 |
14-Aug-2023 14:40:02 | 377 | 2576.0000 | XLON | 05002050000073226-E0FZyvJ9DQ9M20230814 |
14-Aug-2023 14:42:24 | 333 | 2578.0000 | XLON | 07002070000073426-E0FZyvJ9DSBj20230814 |
14-Aug-2023 14:44:18 | 384 | 2578.0000 | XLON | 05002050000073708-E0FZyvJ9DUJA20230814 |
14-Aug-2023 14:45:55 | 244 | 2579.0000 | XLON | 05002050000074309-E0FZyvJ9DWIZ20230814 |
14-Aug-2023 14:45:55 | 138 | 2579.0000 | XLON | 05002050000074309-E0FZyvJ9DWIb20230814 |
14-Aug-2023 14:47:24 | 204 | 2581.0000 | XLON | 07002070000074284-E0FZyvJ9DXwn20230814 |
14-Aug-2023 14:47:24 | 91 | 2581.0000 | XLON | 07002070000074284-E0FZyvJ9DXwq20230814 |
14-Aug-2023 14:48:12 | 299 | 2581.0000 | XLON | 05002050000074728-E0FZyvJ9DYep20230814 |
14-Aug-2023 14:48:12 | 139 | 2581.0000 | XLON | 05002050000074728-E0FZyvJ9DYer20230814 |
14-Aug-2023 14:48:56 | 384 | 2580.0000 | XLON | 05002050000074492-E0FZyvJ9DZE120230814 |
14-Aug-2023 14:49:32 | 227 | 2579.0000 | XLON | 05002050000074883-E0FZyvJ9DZj420230814 |
14-Aug-2023 14:51:18 | 313 | 2580.0000 | XLON | 05002050000075232-E0FZyvJ9Dc6520230814 |
14-Aug-2023 14:53:22 | 33 | 2581.0000 | XLON | 07002070000075467-E0FZyvJ9DecD20230814 |
14-Aug-2023 14:54:19 | 247 | 2582.0000 | XLON | 07002070000075562-E0FZyvJ9DfW120230814 |
14-Aug-2023 14:55:40 | 399 | 2583.0000 | XLON | 05002050000076068-E0FZyvJ9DhB620230814 |
14-Aug-2023 14:56:05 | 321 | 2581.0000 | XLON | 05002050000075775-E0FZyvJ9Dhoa20230814 |
14-Aug-2023 14:56:35 | 308 | 2580.0000 | XLON | 05002050000075566-E0FZyvJ9DiXd20230814 |
14-Aug-2023 15:00:16 | 274 | 2580.0000 | XLON | 07002070000076263-E0FZyvJ9DmL320230814 |
14-Aug-2023 15:02:35 | 399 | 2580.0000 | XLON | 07002070000076926-E0FZyvJ9Doye20230814 |
14-Aug-2023 15:03:15 | 310 | 2579.0000 | XLON | 07002070000077397-E0FZyvJ9Dq2k20230814 |
14-Aug-2023 15:03:15 | 329 | 2579.0000 | XLON | 05002050000076513-E0FZyvJ9Dq2c20230814 |
14-Aug-2023 15:04:07 | 170 | 2577.0000 | XLON | 05002050000077612-E0FZyvJ9Dqto20230814 |
14-Aug-2023 15:04:22 | 386 | 2578.0000 | XLON | 07002070000077744-E0FZyvJ9Dr7T20230814 |
14-Aug-2023 15:04:22 | 30 | 2578.0000 | XLON | 07002070000077744-E0FZyvJ9Dr7V20230814 |
14-Aug-2023 15:06:28 | 367 | 2577.0000 | XLON | 05002050000077612-E0FZyvJ9Dttm20230814 |
14-Aug-2023 15:07:42 | 464 | 2578.0000 | XLON | 05002050000078918-E0FZyvJ9DvYS20230814 |
14-Aug-2023 15:10:36 | 594 | 2580.0000 | XLON | 07002070000079187-E0FZyvJ9Dyof20230814 |
14-Aug-2023 15:12:20 | 381 | 2580.0000 | XLON | 05002050000079965-E0FZyvJ9E0mT20230814 |
14-Aug-2023 15:13:20 | 475 | 2579.0000 | XLON | 05002050000079547-E0FZyvJ9E1vz20230814 |
14-Aug-2023 15:14:43 | 509 | 2580.0000 | XLON | 07002070000080409-E0FZyvJ9E3cC20230814 |
14-Aug-2023 15:16:02 | 563 | 2580.0000 | XLON | 07002070000081003-E0FZyvJ9E51320230814 |
14-Aug-2023 15:18:12 | 636 | 2579.0000 | XLON | 07002070000080217-E0FZyvJ9E7VT20230814 |
14-Aug-2023 15:19:33 | 420 | 2580.0000 | XLON | 05002050000082382-E0FZyvJ9E98S20230814 |
14-Aug-2023 15:21:02 | 498 | 2581.0000 | XLON | 05002050000082835-E0FZyvJ9EAme20230814 |
14-Aug-2023 15:22:42 | 165 | 2581.0000 | XLON | 07002070000082651-E0FZyvJ9ECku20230814 |
14-Aug-2023 15:22:42 | 316 | 2581.0000 | XLON | 05002050000083146-E0FZyvJ9ECks20230814 |
14-Aug-2023 15:25:16 | 383 | 2582.0000 | XLON | 07002070000083155-E0FZyvJ9EF0420230814 |
14-Aug-2023 15:25:16 | 565 | 2582.0000 | XLON | 05002050000083679-E0FZyvJ9EF0220230814 |
14-Aug-2023 15:27:32 | 365 | 2583.0000 | XLON | 07002070000084091-E0FZyvJ9EHmg20230814 |
14-Aug-2023 15:27:54 | 309 | 2582.0000 | XLON | 05002050000084148-E0FZyvJ9EIDB20230814 |
14-Aug-2023 15:28:55 | 734 | 2584.0000 | XLON | 05002050000085096-E0FZyvJ9EJEw20230814 |