Relx PLC 6-K, filed Jul 14, 2022

Relx PLC (RELX)

6-K 2022-07-14 For: 2022-07-14

View Original

Added on April 06, 2026

About this 6-K

Relx PLC filed this 6-K on July 14, 2022.

Search and read filings like this one from Claude or ChatGPT with the SEC filings MCP server →

	RELX PLC

Date: 07/14/2022	By:	/s/ A. Westley
	Name:	A. Westley
	Title:	Deputy Secretary

Exhibit No		Description

99.1		Transaction in Own Shares 07.14.2022

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	JP Morgan Securities plc
Intermediary Code:	JPMSGB2L
Timezone:	UTC
Currency:	GBP

Date of purchase:	14 July 2022
Number of ordinary shares purchased:	132,500
Volume weighted average price paid per share (p):	2270.7190


Transaction Date and time	Volume	Price (p)	Platform Code	Transaction reference number
14-Jul-2022 07:02:00	400	2271.0000	XLON	07002070000003606-E0Awp09k5i3A20220714
14-Jul-2022 07:02:00	1	2271.0000	XLON	07002070000003606-E0Awp09k5i3C20220714
14-Jul-2022 07:03:19	630	2270.0000	XLON	07002070000004070-E0Awp09k5nNA20220714
14-Jul-2022 07:05:02	630	2269.0000	XLON	05002050000005224-E0Awp09k5sPW20220714
14-Jul-2022 07:05:02	495	2268.0000	XLON	05002050000004070-E0Awp09k5sQ720220714
14-Jul-2022 07:06:01	384	2269.0000	XLON	05002050000006407-E0Awp09k5wd720220714
14-Jul-2022 07:06:16	186	2267.0000	XLON	07002070000006358-E0Awp09k5xXJ20220714
14-Jul-2022 07:06:58	225	2265.0000	XLON	07002070000004683-E0Awp09k60K320220714
14-Jul-2022 07:08:13	406	2265.0000	XLON	07002070000007565-E0Awp09k64PK20220714
14-Jul-2022 07:09:21	73	2267.0000	XLON	07002070000008237-E0Awp09k68CG20220714
14-Jul-2022 07:09:21	382	2267.0000	XLON	07002070000008237-E0Awp09k68CM20220714
14-Jul-2022 07:12:27	192	2272.0000	XLON	07002070000009705-E0Awp09k6Khp20220714
14-Jul-2022 07:12:27	566	2273.0000	XLON	07002070000009902-E0Awp09k6KgR20220714
14-Jul-2022 07:12:27	185	2272.0000	XLON	07002070000009705-E0Awp09k6Khl20220714
14-Jul-2022 07:12:41	394	2272.0000	XLON	07002070000010155-E0Awp09k6LOP20220714


14-Jul-2022 07:15:18	439	2274.0000	XLON	05002050000011268-E0Awp09k6U5A20220714
14-Jul-2022 07:16:10	222	2277.0000	XLON	05002050000012177-E0Awp09k6XJr20220714
14-Jul-2022 07:16:10	285	2277.0000	XLON	05002050000012177-E0Awp09k6XJu20220714
14-Jul-2022 07:17:42	407	2276.0000	XLON	05002050000012788-E0Awp09k6cA220220714
14-Jul-2022 07:17:48	433	2275.0000	XLON	07002070000012215-E0Awp09k6cT220220714
14-Jul-2022 07:19:57	110	2275.0000	XLON	05002050000013480-E0Awp09k6jHo20220714
14-Jul-2022 07:19:57	325	2275.0000	XLON	05002050000013480-E0Awp09k6jHz20220714
14-Jul-2022 07:20:24	110	2276.0000	XLON	07002070000013934-E0Awp09k6khD20220714
14-Jul-2022 07:20:24	114	2276.0000	XLON	07002070000013934-E0Awp09k6khR20220714
14-Jul-2022 07:21:50	285	2276.0000	XLON	05002050000014450-E0Awp09k6oml20220714
14-Jul-2022 07:22:15	286	2275.0000	XLON	07002070000014486-E0Awp09k6q5I20220714
14-Jul-2022 07:22:47	359	2273.0000	XLON	07002070000014988-E0Awp09k6rUs20220714
14-Jul-2022 07:26:01	166	2275.0000	XLON	05002050000016141-E0Awp09k70zX20220714
14-Jul-2022 07:26:01	244	2275.0000	XLON	05002050000016141-E0Awp09k70zZ20220714
14-Jul-2022 07:28:42	391	2274.0000	XLON	05002050000017171-E0Awp09k77jz20220714
14-Jul-2022 07:28:42	80	2274.0000	XLON	05002050000017171-E0Awp09k77k120220714
14-Jul-2022 07:30:00	462	2273.0000	XLON	05002050000015426-E0Awp09k7ALF20220714
14-Jul-2022 07:31:01	110	2273.0000	XLON	07002070000018195-E0Awp09k7DM720220714
14-Jul-2022 07:31:01	102	2273.0000	XLON	07002070000018195-E0Awp09k7DM520220714
14-Jul-2022 07:31:01	148	2273.0000	XLON	07002070000018195-E0Awp09k7DM920220714
14-Jul-2022 07:31:01	79	2273.0000	XLON	07002070000018195-E0Awp09k7DM320220714
14-Jul-2022 07:32:46	447	2274.0000	XLON	07002070000018879-E0Awp09k7Hct20220714
14-Jul-2022 07:33:29	446	2273.0000	XLON	05002050000018301-E0Awp09k7JZH20220714
14-Jul-2022 07:34:29	394	2271.0000	XLON	07002070000017279-E0Awp09k7ME020220714
14-Jul-2022 07:36:15	213	2272.0000	XLON	07002070000019966-E0Awp09k7QHx20220714
14-Jul-2022 07:36:15	281	2272.0000	XLON	07002070000019966-E0Awp09k7QHu20220714
14-Jul-2022 07:36:53	103	2271.0000	XLON	05002050000019977-E0Awp09k7RyQ20220714
14-Jul-2022 07:36:53	197	2271.0000	XLON	05002050000019975-E0Awp09k7RyM20220714
14-Jul-2022 07:36:53	80	2271.0000	XLON	05002050000019977-E0Awp09k7RyO20220714
14-Jul-2022 07:37:54	536	2271.0000	XLON	07002070000020603-E0Awp09k7UIh20220714
14-Jul-2022 07:38:24	358	2270.0000	XLON	05002050000020588-E0Awp09k7Vhd20220714
14-Jul-2022 07:39:31	232	2270.0000	XLON	07002070000021279-E0Awp09k7YRN20220714
14-Jul-2022 07:39:40	50	2269.0000	XLON	05002050000021237-E0Awp09k7Ydy20220714
14-Jul-2022 07:39:43	224	2269.0000	XLON	05002050000021237-E0Awp09k7YjM20220714
14-Jul-2022 07:41:01	85	2267.0000	XLON	05002050000021816-E0Awp09k7bhM20220714
14-Jul-2022 07:41:01	193	2267.0000	XLON	05002050000021816-E0Awp09k7bhK20220714
14-Jul-2022 07:45:06	423	2267.0000	XLON	05002050000022981-E0Awp09k7l5020220714
14-Jul-2022 07:45:22	237	2266.0000	XLON	05002050000022718-E0Awp09k7lko20220714
14-Jul-2022 07:46:01	99	2265.0000	XLON	07002070000023427-E0Awp09k7nCj20220714
14-Jul-2022 07:47:04	87	2265.0000	XLON	07002070000023738-E0Awp09k7pbN20220714
14-Jul-2022 07:47:04	150	2265.0000	XLON	07002070000023738-E0Awp09k7pbK20220714
14-Jul-2022 07:48:41	361	2265.0000	XLON	07002070000024235-E0Awp09k7sjW20220714
14-Jul-2022 07:52:41	97	2267.0000	XLON	07002070000025487-E0Awp09k7zss20220714
14-Jul-2022 07:52:41	75	2267.0000	XLON	07002070000025487-E0Awp09k7zsq20220714
14-Jul-2022 07:53:08	482	2266.0000	XLON	05002050000025125-E0Awp09k80SR20220714
14-Jul-2022 07:54:36	440	2265.0000	XLON	05002050000025920-E0Awp09k833J20220714
14-Jul-2022 07:55:18	442	2264.0000	XLON	05002050000024387-E0Awp09k84Nv20220714
14-Jul-2022 07:56:01	168	2263.0000	XLON	07002070000026651-E0Awp09k869a20220714
14-Jul-2022 07:57:10	347	2261.0000	XLON	05002050000026555-E0Awp09k888y20220714
14-Jul-2022 08:00:13	360	2262.0000	XLON	05002050000027581-E0Awp09k8Fjd20220714
14-Jul-2022 08:03:51	629	2267.0000	XLON	05002050000030044-E0Awp09k8Nby20220714
14-Jul-2022 08:07:01	400	2268.0000	XLON	05002050000031144-E0Awp09k8Shw20220714


14-Jul-2022 09:04:21	355	2265.0000	XLON	07002070000052838-E0Awp09kAEKV20220714
14-Jul-2022 09:05:30	214	2264.0000	XLON	07002070000052096-E0Awp09kAGRC20220714
14-Jul-2022 09:05:30	126	2264.0000	XLON	07002070000052096-E0Awp09kAGRG20220714
14-Jul-2022 09:07:19	375	2264.0000	XLON	07002070000054017-E0Awp09kAIsX20220714
14-Jul-2022 09:08:24	350	2263.0000	XLON	05002050000053584-E0Awp09kAKBz20220714
14-Jul-2022 09:10:11	261	2263.0000	XLON	07002070000054751-E0Awp09kAMFN20220714
14-Jul-2022 09:11:25	300	2264.0000	XLON	07002070000055454-E0Awp09kANRX20220714
14-Jul-2022 09:11:25	166	2264.0000	XLON	05002050000055333-E0Awp09kANRV20220714
14-Jul-2022 09:13:51	75	2263.0000	XLON	05002050000055856-E0Awp09kAQAM20220714
14-Jul-2022 09:13:51	214	2263.0000	XLON	05002050000055856-E0Awp09kAQAK20220714
14-Jul-2022 09:18:00	352	2263.0000	XLON	07002070000057680-E0Awp09kAWxr20220714
14-Jul-2022 09:18:42	300	2262.0000	XLON	05002050000053518-E0Awp09kAXlP20220714
14-Jul-2022 09:22:09	451	2266.0000	XLON	05002050000058898-E0Awp09kAcNK20220714
14-Jul-2022 09:22:41	360	2266.0000	XLON	05002050000059313-E0Awp09kAdeO20220714
14-Jul-2022 09:26:03	111	2268.0000	XLON	05002050000060208-E0Awp09kAhcz20220714
14-Jul-2022 09:26:04	307	2268.0000	XLON	05002050000060208-E0Awp09kAhdc20220714
14-Jul-2022 09:30:08	400	2269.0000	XLON	07002070000061255-E0Awp09kAnsY20220714
14-Jul-2022 09:30:08	21	2269.0000	XLON	07002070000061255-E0Awp09kAnsa20220714
14-Jul-2022 09:31:13	171	2268.0000	XLON	05002050000060586-E0Awp09kAp5920220714
14-Jul-2022 09:31:13	296	2268.0000	XLON	05002050000060586-E0Awp09kAp5720220714
14-Jul-2022 09:33:40	314	2268.0000	XLON	07002070000061752-E0Awp09kAsJ620220714
14-Jul-2022 09:33:40	125	2268.0000	XLON	07002070000061752-E0Awp09kAsJ420220714
14-Jul-2022 09:33:58	461	2267.0000	XLON	07002070000061377-E0Awp09kAshv20220714
14-Jul-2022 09:34:41	371	2267.0000	XLON	07002070000062380-E0Awp09kAu6L20220714
14-Jul-2022 09:34:59	247	2266.0000	XLON	07002070000062224-E0Awp09kAuX720220714
14-Jul-2022 09:37:08	185	2266.0000	XLON	05002050000062744-E0Awp09kAx4N20220714
14-Jul-2022 09:37:08	278	2266.0000	XLON	05002050000062743-E0Awp09kAx4L20220714
14-Jul-2022 09:38:04	168	2265.0000	XLON	05002050000063501-E0Awp09kAyXd20220714
14-Jul-2022 09:39:22	252	2265.0000	XLON	07002070000064480-E0Awp09kB0ZJ20220714
14-Jul-2022 09:44:02	249	2268.0000	XLON	07002070000066246-E0Awp09kB76a20220714
14-Jul-2022 09:44:17	57	2269.0000	XLON	07002070000066940-E0Awp09kB7iR20220714
14-Jul-2022 09:44:17	111	2269.0000	XLON	07002070000066940-E0Awp09kB7iP20220714
14-Jul-2022 09:45:40	266	2270.0000	XLON	05002050000067249-E0Awp09kB9HO20220714
14-Jul-2022 09:45:40	338	2270.0000	XLON	07002070000067566-E0Awp09kB9HM20220714
14-Jul-2022 09:48:13	246	2270.0000	XLON	07002070000067971-E0Awp09kBC7420220714
14-Jul-2022 09:48:27	197	2269.0000	XLON	05002050000067490-E0Awp09kBCJ320220714
14-Jul-2022 09:50:03	212	2269.0000	XLON	05002050000068861-E0Awp09kBEMK20220714
14-Jul-2022 09:51:04	135	2269.0000	XLON	05002050000069777-E0Awp09kBFgu20220714
14-Jul-2022 09:51:04	180	2269.0000	XLON	05002050000069777-E0Awp09kBFgs20220714
14-Jul-2022 09:51:28	273	2268.0000	XLON	05002050000069756-E0Awp09kBGJr20220714
14-Jul-2022 09:56:02	293	2269.0000	XLON	05002050000072154-E0Awp09kBLai20220714
14-Jul-2022 09:56:19	251	2268.0000	XLON	07002070000071781-E0Awp09kBLpm20220714
14-Jul-2022 09:57:42	259	2269.0000	XLON	07002070000073292-E0Awp09kBMye20220714
14-Jul-2022 09:59:22	57	2270.0000	XLON	05002050000073898-E0Awp09kBP5x20220714
14-Jul-2022 09:59:22	165	2270.0000	XLON	05002050000073898-E0Awp09kBP5v20220714
14-Jul-2022 10:01:20	208	2269.0000	XLON	05002050000073644-E0Awp09kBRkA20220714
14-Jul-2022 10:02:52	300	2268.0000	XLON	07002070000075582-E0Awp09kBTUY20220714
14-Jul-2022 10:04:22	96	2268.0000	XLON	07002070000076168-E0Awp09kBUdA20220714
14-Jul-2022 10:04:22	250	2268.0000	XLON	07002070000076168-E0Awp09kBUd820220714
14-Jul-2022 10:06:25	329	2269.0000	XLON	07002070000077048-E0Awp09kBXXh20220714
14-Jul-2022 10:08:08	316	2270.0000	XLON	05002050000077745-E0Awp09kBZCA20220714
14-Jul-2022 10:10:07	220	2270.0000	XLON	05002050000078163-E0Awp09kBbeS20220714


14-Jul-2022 10:11:59	255	2271.0000	XLON	05002050000078927-E0Awp09kBdHH20220714
14-Jul-2022 10:12:50	198	2271.0000	XLON	05002050000079584-E0Awp09kBeS120220714
14-Jul-2022 10:12:50	135	2271.0000	XLON	05002050000079584-E0Awp09kBeS320220714
14-Jul-2022 10:15:20	325	2270.0000	XLON	05002050000078729-E0Awp09kBhAU20220714
14-Jul-2022 10:15:20	318	2271.0000	XLON	05002050000080188-E0Awp09kBhAI20220714
14-Jul-2022 10:15:34	181	2269.0000	XLON	07002070000079608-E0Awp09kBhTl20220714
14-Jul-2022 10:16:02	8	2270.0000	XLON	05002050000080881-E0Awp09kBhxA20220714
14-Jul-2022 10:16:02	1	2270.0000	XLON	05002050000080881-E0Awp09kBhxC20220714
14-Jul-2022 10:18:59	208	2274.0000	XLON	05002050000082005-E0Awp09kBlOj20220714
14-Jul-2022 10:19:44	173	2273.0000	XLON	07002070000081968-E0Awp09kBmH720220714
14-Jul-2022 10:21:02	208	2272.0000	XLON	07002070000081414-E0Awp09kBo8T20220714
14-Jul-2022 10:21:05	218	2272.0000	XLON	05002050000082988-E0Awp09kBohk20220714
14-Jul-2022 10:21:38	111	2271.0000	XLON	07002070000082238-E0Awp09kBpjc20220714
14-Jul-2022 10:21:39	74	2271.0000	XLON	07002070000082238-E0Awp09kBpkJ20220714
14-Jul-2022 10:22:49	111	2271.0000	XLON	05002050000083774-E0Awp09kBqtp20220714
14-Jul-2022 10:22:49	102	2271.0000	XLON	05002050000083774-E0Awp09kBqtr20220714
14-Jul-2022 10:24:37	156	2271.0000	XLON	05002050000084540-E0Awp09kBsOW20220714
14-Jul-2022 10:27:31	198	2272.0000	XLON	05002050000085865-E0Awp09kBvBT20220714
14-Jul-2022 10:30:10	216	2271.0000	XLON	05002050000085302-E0Awp09kByIs20220714
14-Jul-2022 10:30:15	198	2270.0000	XLON	07002070000083811-E0Awp09kByPi20220714
14-Jul-2022 10:30:24	195	2269.0000	XLON	05002050000086913-E0Awp09kBygv20220714
14-Jul-2022 10:33:43	360	2270.0000	XLON	05002050000088747-E0Awp09kC1fW20220714
14-Jul-2022 10:34:14	185	2269.0000	XLON	07002070000087803-E0Awp09kC2aB20220714
14-Jul-2022 10:34:58	111	2268.0000	XLON	05002050000089037-E0Awp09kC3eL20220714
14-Jul-2022 10:34:58	149	2268.0000	XLON	05002050000089037-E0Awp09kC3eN20220714
14-Jul-2022 10:36:36	222	2267.0000	XLON	05002050000087809-E0Awp09kC5Sy20220714
14-Jul-2022 10:40:21	210	2266.0000	XLON	07002070000089039-E0Awp09kCAZV20220714
14-Jul-2022 10:41:23	162	2265.0000	XLON	05002050000089727-E0Awp09kCC7K20220714
14-Jul-2022 10:46:18	294	2267.0000	XLON	05002050000093217-E0Awp09kCGoV20220714
14-Jul-2022 10:46:18	146	2267.0000	XLON	05002050000093217-E0Awp09kCGoT20220714
14-Jul-2022 10:48:01	551	2267.0000	XLON	05002050000093802-E0Awp09kCJcx20220714
14-Jul-2022 10:48:01	179	2267.0000	XLON	07002070000093704-E0Awp09kCJcz20220714
14-Jul-2022 10:48:01	263	2267.0000	XLON	05002050000093803-E0Awp09kCJd120220714
14-Jul-2022 10:49:34	43	2268.0000	XLON	05002050000094604-E0Awp09kCNyr20220714
14-Jul-2022 10:49:40	202	2268.0000	XLON	05002050000094604-E0Awp09kCOHA20220714
14-Jul-2022 10:49:50	290	2267.0000	XLON	07002070000094464-E0Awp09kCOhr20220714
14-Jul-2022 10:51:15	169	2265.0000	XLON	05002050000095400-E0Awp09kCSby20220714
14-Jul-2022 10:51:19	35	2265.0000	XLON	05002050000095400-E0Awp09kCSgi20220714
14-Jul-2022 10:52:43	239	2266.0000	XLON	05002050000095996-E0Awp09kCV2k20220714
14-Jul-2022 10:55:30	248	2265.0000	XLON	05002050000096500-E0Awp09kCZS120220714
14-Jul-2022 10:56:15	202	2264.0000	XLON	05002050000094772-E0Awp09kCajA20220714
14-Jul-2022 10:57:45	147	2265.0000	XLON	07002070000097543-E0Awp09kCcZq20220714
14-Jul-2022 10:58:34	252	2264.0000	XLON	05002050000097613-E0Awp09kCdLY20220714
14-Jul-2022 10:59:46	204	2265.0000	XLON	05002050000098047-E0Awp09kCeud20220714
14-Jul-2022 11:01:03	187	2266.0000	XLON	05002050000098820-E0Awp09kChCh20220714
14-Jul-2022 11:01:03	32	2266.0000	XLON	05002050000098820-E0Awp09kChCd20220714
14-Jul-2022 11:04:54	309	2267.0000	XLON	05002050000099909-E0Awp09kCmWs20220714
14-Jul-2022 11:05:36	252	2266.0000	XLON	05002050000099448-E0Awp09kCnmF20220714
14-Jul-2022 11:06:03	287	2266.0000	XLON	05002050000100537-E0Awp09kCoM420220714
14-Jul-2022 11:08:30	248	2265.0000	XLON	05002050000098897-E0Awp09kCrAQ20220714
14-Jul-2022 11:08:37	232	2264.0000	XLON	07002070000100434-E0Awp09kCrLu20220714
14-Jul-2022 11:11:51	179	2264.0000	XLON	05002050000101625-E0Awp09kCuT120220714


14-Jul-2022 11:12:28	179	2263.0000	XLON	07002070000101551-E0Awp09kCvaK20220714
14-Jul-2022 11:15:24	357	2265.0000	XLON	07002070000102981-E0Awp09kCytj20220714
14-Jul-2022 11:15:45	111	2264.0000	XLON	05002050000102907-E0Awp09kCzGr20220714
14-Jul-2022 11:15:45	90	2264.0000	XLON	05002050000102907-E0Awp09kCzGt20220714
14-Jul-2022 11:21:51	436	2266.0000	XLON	07002070000105226-E0Awp09kD8jd20220714
14-Jul-2022 11:25:22	493	2271.0000	XLON	07002070000106045-E0Awp09kDDjN20220714
14-Jul-2022 11:25:22	10	2271.0000	XLON	07002070000106045-E0Awp09kDDjT20220714
14-Jul-2022 11:26:08	215	2272.0000	XLON	07002070000106391-E0Awp09kDEhy20220714
14-Jul-2022 11:27:33	312	2271.0000	XLON	05002050000106471-E0Awp09kDG0i20220714
14-Jul-2022 11:27:51	200	2271.0000	XLON	05002050000106471-E0Awp09kDG9d20220714
14-Jul-2022 11:31:03	16	2273.0000	XLON	05002050000108358-E0Awp09kDP1F20220714
14-Jul-2022 11:34:05	361	2273.0000	XLON	05002050000108358-E0Awp09kDV7t20220714
14-Jul-2022 11:34:05	59	2273.0000	XLON	05002050000108358-E0Awp09kDV8320220714
14-Jul-2022 11:36:22	426	2273.0000	XLON	05002050000109770-E0Awp09kDYxt20220714
14-Jul-2022 11:37:04	169	2272.0000	XLON	07002070000108185-E0Awp09kDa3720220714
14-Jul-2022 11:37:04	399	2272.0000	XLON	05002050000108345-E0Awp09kDa3520220714
14-Jul-2022 11:38:12	331	2271.0000	XLON	05002050000110756-E0Awp09kDbfs20220714
14-Jul-2022 11:42:43	1	2275.0000	XLON	07002070000112356-E0Awp09kDjuy20220714
14-Jul-2022 11:42:43	126	2275.0000	XLON	07002070000112356-E0Awp09kDjuw20220714
14-Jul-2022 11:42:43	400	2275.0000	XLON	07002070000112356-E0Awp09kDjuu20220714
14-Jul-2022 11:46:15	457	2275.0000	XLON	05002050000113667-E0Awp09kDp3Y20220714
14-Jul-2022 11:48:02	38	2274.0000	XLON	05002050000111879-E0Awp09kDqw220220714
14-Jul-2022 11:52:05	539	2275.0000	XLON	07002070000115042-E0Awp09kDv2I20220714
14-Jul-2022 11:52:53	181	2274.0000	XLON	05002050000111879-E0Awp09kDw1920220714
14-Jul-2022 11:53:04	17	2274.0000	XLON	05002050000111879-E0Awp09kDw7V20220714
14-Jul-2022 11:53:42	23	2274.0000	XLON	05002050000111879-E0Awp09kDwpU20220714
14-Jul-2022 11:53:42	82	2274.0000	XLON	05002050000111879-E0Awp09kDwpR20220714
14-Jul-2022 11:53:44	292	2273.0000	XLON	05002050000111718-E0Awp09kDwti20220714
14-Jul-2022 11:53:44	218	2274.0000	XLON	05002050000114972-E0Awp09kDwsw20220714
14-Jul-2022 11:53:44	42	2274.0000	XLON	05002050000111879-E0Awp09kDwsu20220714
14-Jul-2022 11:54:51	76	2273.0000	XLON	05002050000115836-E0Awp09kDyMS20220714
14-Jul-2022 11:54:51	319	2273.0000	XLON	05002050000115836-E0Awp09kDyMJ20220714
14-Jul-2022 11:57:03	2	2273.0000	XLON	07002070000116348-E0Awp09kE0zU20220714
14-Jul-2022 11:57:03	400	2273.0000	XLON	07002070000116348-E0Awp09kE0zS20220714
14-Jul-2022 11:57:32	573	2272.0000	XLON	05002050000115395-E0Awp09kE1W520220714
14-Jul-2022 11:59:21	244	2273.0000	XLON	05002050000116937-E0Awp09kE3Qb20220714
14-Jul-2022 12:01:03	191	2272.0000	XLON	05002050000116720-E0Awp09kE5go20220714
14-Jul-2022 12:02:20	269	2272.0000	XLON	07002070000117800-E0Awp09kE7CQ20220714
14-Jul-2022 12:04:10	50	2272.0000	XLON	05002050000118754-E0Awp09kE9Hh20220714
14-Jul-2022 12:04:26	10	2271.0000	XLON	07002070000116571-E0Awp09kE9i620220714
14-Jul-2022 12:04:26	88	2271.0000	XLON	07002070000116571-E0Awp09kE9ht20220714
14-Jul-2022 12:05:32	93	2271.0000	XLON	07002070000116571-E0Awp09kEBO420220714
14-Jul-2022 12:07:10	318	2271.0000	XLON	07002070000119352-E0Awp09kED5c20220714
14-Jul-2022 12:07:22	318	2269.0000	XLON	05002050000118802-E0Awp09kEDjc20220714
14-Jul-2022 12:07:22	225	2270.0000	XLON	07002070000116898-E0Awp09kEDgz20220714
14-Jul-2022 12:08:38	197	2269.0000	XLON	07002070000120484-E0Awp09kEHS120220714
14-Jul-2022 12:10:01	202	2269.0000	XLON	05002050000120999-E0Awp09kEJby20220714
14-Jul-2022 12:11:11	232	2268.0000	XLON	05002050000120573-E0Awp09kELA420220714
14-Jul-2022 12:14:08	340	2270.0000	XLON	05002050000122318-E0Awp09kEOh420220714
14-Jul-2022 12:14:23	160	2270.0000	XLON	05002050000122422-E0Awp09kEOsO20220714
14-Jul-2022 12:14:23	103	2270.0000	XLON	05002050000122422-E0Awp09kEOsR20220714
14-Jul-2022 12:17:46	197	2271.0000	XLON	05002050000123189-E0Awp09kESwY20220714


14-Jul-2022 13:19:26	710	2279.0000	XLON	05002050000147947-E0Awp09kG9kk20220714
14-Jul-2022 13:19:53	576	2278.0000	XLON	07002070000146801-E0Awp09kGAFH20220714
14-Jul-2022 13:22:44	582	2279.0000	XLON	07002070000149577-E0Awp09kGEPo20220714
14-Jul-2022 13:22:44	102	2279.0000	XLON	07002070000149577-E0Awp09kGEPq20220714
14-Jul-2022 13:23:09	58	2278.0000	XLON	05002050000149675-E0Awp09kGF1g20220714
14-Jul-2022 13:23:09	470	2278.0000	XLON	05002050000149675-E0Awp09kGF1e20220714
14-Jul-2022 13:24:19	99	2277.0000	XLON	07002070000149595-E0Awp09kGHR520220714
14-Jul-2022 13:24:19	57	2277.0000	XLON	07002070000149595-E0Awp09kGHR720220714
14-Jul-2022 13:24:51	344	2278.0000	XLON	07002070000151231-E0Awp09kGIkA20220714
14-Jul-2022 13:26:44	325	2279.0000	XLON	05002050000152900-E0Awp09kGLyP20220714
14-Jul-2022 13:29:23	477	2280.0000	XLON	07002070000153270-E0Awp09kGQdY20220714
14-Jul-2022 13:29:23	404	2280.0000	XLON	05002050000153696-E0Awp09kGQda20220714
14-Jul-2022 13:30:00	40	2279.0000	XLON	05002050000154760-E0Awp09kGSA420220714
14-Jul-2022 13:30:00	47	2279.0000	XLON	05002050000154760-E0Awp09kGSA120220714
14-Jul-2022 13:30:07	254	2280.0000	XLON	05002050000155478-E0Awp09kGSzQ20220714
14-Jul-2022 13:30:47	283	2281.0000	XLON	07002070000155721-E0Awp09kGWNJ20220714
14-Jul-2022 13:31:10	368	2280.0000	XLON	07002070000156438-E0Awp09kGY4g20220714
14-Jul-2022 13:31:24	272	2279.0000	XLON	05002050000154760-E0Awp09kGZeL20220714
14-Jul-2022 13:32:44	318	2280.0000	XLON	05002050000159271-E0Awp09kGf3720220714
14-Jul-2022 13:32:58	265	2279.0000	XLON	07002070000158854-E0Awp09kGfjI20220714
14-Jul-2022 13:33:09	209	2278.0000	XLON	05002050000159272-E0Awp09kGgXS20220714
14-Jul-2022 13:35:23	283	2277.0000	XLON	05002050000162335-E0Awp09kGoOQ20220714
14-Jul-2022 13:36:09	262	2276.0000	XLON	05002050000161792-E0Awp09kGqMR20220714
14-Jul-2022 13:36:30	274	2274.0000	XLON	07002070000163771-E0Awp09kGsHO20220714
14-Jul-2022 13:36:30	153	2274.0000	XLON	05002050000163478-E0Awp09kGsHM20220714
14-Jul-2022 13:38:11	249	2275.0000	XLON	05002050000166813-E0Awp09kGxXu20220714
14-Jul-2022 13:39:42	120	2277.0000	XLON	05002050000168479-E0Awp09kH2DX20220714
14-Jul-2022 13:39:42	13	2277.0000	XLON	05002050000168479-E0Awp09kH2Dc20220714
14-Jul-2022 13:39:42	180	2277.0000	XLON	05002050000168479-E0Awp09kH2DZ20220714
14-Jul-2022 13:41:12	366	2277.0000	XLON	05002050000170373-E0Awp09kH63120220714
14-Jul-2022 13:42:55	182	2278.0000	XLON	05002050000171113-E0Awp09kHAKK20220714
14-Jul-2022 13:42:55	184	2278.0000	XLON	07002070000170614-E0Awp09kHAKM20220714
14-Jul-2022 13:43:36	374	2276.0000	XLON	05002050000168581-E0Awp09kHCvD20220714
14-Jul-2022 13:43:36	491	2276.0000	XLON	05002050000172261-E0Awp09kHCvF20220714
14-Jul-2022 13:44:55	363	2276.0000	XLON	07002070000174349-E0Awp09kHGIM20220714
14-Jul-2022 13:47:36	109	2277.0000	XLON	05002050000177234-E0Awp09kHQ1d20220714
14-Jul-2022 13:47:45	400	2277.0000	XLON	05002050000177324-E0Awp09kHQR720220714
14-Jul-2022 13:47:45	64	2277.0000	XLON	05002050000177324-E0Awp09kHQR920220714
14-Jul-2022 13:47:50	319	2276.0000	XLON	05002050000175972-E0Awp09kHQhD20220714
14-Jul-2022 13:47:50	167	2276.0000	XLON	05002050000175972-E0Awp09kHQhA20220714
14-Jul-2022 13:49:26	400	2276.0000	XLON	05002050000178650-E0Awp09kHVW320220714
14-Jul-2022 13:51:18	547	2277.0000	XLON	05002050000179920-E0Awp09kHb6320220714
14-Jul-2022 13:51:51	469	2276.0000	XLON	07002070000179407-E0Awp09kHcRr20220714
14-Jul-2022 13:52:22	157	2275.0000	XLON	07002070000179680-E0Awp09kHdgm20220714
14-Jul-2022 13:53:01	332	2273.0000	XLON	07002070000180706-E0Awp09kHfNK20220714
14-Jul-2022 13:54:55	333	2274.0000	XLON	05002050000182861-E0Awp09kHluI20220714
14-Jul-2022 13:54:55	35	2274.0000	XLON	07002070000182452-E0Awp09kHluG20220714
14-Jul-2022 13:54:55	331	2274.0000	XLON	07002070000182452-E0Awp09kHluE20220714
14-Jul-2022 13:56:06	400	2275.0000	XLON	05002050000184473-E0Awp09kHp7j20220714
14-Jul-2022 13:56:06	42	2275.0000	XLON	05002050000184473-E0Awp09kHp7l20220714
14-Jul-2022 13:57:22	74	2274.0000	XLON	07002070000183998-E0Awp09kHs9g20220714
14-Jul-2022 13:57:22	305	2274.0000	XLON	07002070000183998-E0Awp09kHs9e20220714


14-Jul-2022 13:58:12	320	2273.0000	XLON	05002050000186265-E0Awp09kHu5H20220714
14-Jul-2022 13:58:12	64	2273.0000	XLON	05002050000186265-E0Awp09kHu5J20220714
14-Jul-2022 13:58:28	301	2272.0000	XLON	05002050000186151-E0Awp09kHv6c20220714
14-Jul-2022 13:59:39	287	2271.0000	XLON	05002050000187836-E0Awp09kHxoP20220714
14-Jul-2022 14:00:02	164	2270.0000	XLON	05002050000186760-E0Awp09kHyci20220714
14-Jul-2022 14:01:12	354	2271.0000	XLON	07002070000188726-E0Awp09kI2Xo20220714
14-Jul-2022 14:02:31	10	2269.0000	XLON	07002070000187323-E0Awp09kI66F20220714
14-Jul-2022 14:02:31	10	2269.0000	XLON	07002070000187323-E0Awp09kI66O20220714
14-Jul-2022 14:02:32	10	2269.0000	XLON	07002070000187323-E0Awp09kI68E20220714
14-Jul-2022 14:02:35	10	2269.0000	XLON	07002070000187323-E0Awp09kI6Dw20220714
14-Jul-2022 14:02:37	325	2269.0000	XLON	07002070000187323-E0Awp09kI6FK20220714
14-Jul-2022 14:03:10	360	2270.0000	XLON	07002070000191069-E0Awp09kI7Si20220714
14-Jul-2022 14:04:27	372	2270.0000	XLON	05002050000193271-E0Awp09kIATb20220714
14-Jul-2022 14:04:27	125	2270.0000	XLON	05002050000193271-E0Awp09kIATZ20220714
14-Jul-2022 14:04:43	305	2269.0000	XLON	05002050000191108-E0Awp09kIBBk20220714
14-Jul-2022 14:06:12	326	2268.0000	XLON	07002070000194826-E0Awp09kIFGO20220714
14-Jul-2022 14:06:21	96	2267.0000	XLON	07002070000190600-E0Awp09kIFU920220714
14-Jul-2022 14:06:21	181	2267.0000	XLON	07002070000190600-E0Awp09kIFU520220714
14-Jul-2022 14:08:24	423	2267.0000	XLON	07002070000196395-E0Awp09kIKBm20220714
14-Jul-2022 14:09:27	345	2268.0000	XLON	07002070000197951-E0Awp09kIMxv20220714
14-Jul-2022 14:09:47	362	2266.0000	XLON	05002050000196812-E0Awp09kINdk20220714
14-Jul-2022 14:09:47	182	2266.0000	XLON	05002050000196982-E0Awp09kINdm20220714
14-Jul-2022 14:09:47	219	2266.0000	XLON	05002050000198421-E0Awp09kINdy20220714
14-Jul-2022 14:11:11	307	2267.0000	XLON	05002050000199634-E0Awp09kIQZb20220714
14-Jul-2022 14:11:11	19	2267.0000	XLON	05002050000199634-E0Awp09kIQZd20220714
14-Jul-2022 14:12:47	270	2267.0000	XLON	07002070000200265-E0Awp09kIToe20220714
14-Jul-2022 14:12:47	44	2267.0000	XLON	07002070000200265-E0Awp09kIToi20220714
14-Jul-2022 14:12:58	377	2266.0000	XLON	07002070000199130-E0Awp09kIUE320220714
14-Jul-2022 14:14:46	459	2267.0000	XLON	05002050000202126-E0Awp09kIYap20220714
14-Jul-2022 14:15:33	153	2267.0000	XLON	05002050000202664-E0Awp09kIad420220714
14-Jul-2022 14:16:07	468	2267.0000	XLON	07002070000202578-E0Awp09kIbvJ20220714
14-Jul-2022 14:17:48	384	2268.0000	XLON	05002050000204231-E0Awp09kIf8P20220714
14-Jul-2022 14:17:59	170	2267.0000	XLON	07002070000203658-E0Awp09kIfVs20220714
14-Jul-2022 14:17:59	218	2267.0000	XLON	07002070000203194-E0Awp09kIfVo20220714
14-Jul-2022 14:19:48	390	2268.0000	XLON	05002050000205738-E0Awp09kIiqn20220714
14-Jul-2022 14:21:08	1	2268.0000	XLON	07002070000206118-E0Awp09kImHH20220714
14-Jul-2022 14:21:27	528	2268.0000	XLON	07002070000206249-E0Awp09kIn8O20220714
14-Jul-2022 14:22:48	472	2268.0000	XLON	07002070000207188-E0Awp09kIpog20220714
14-Jul-2022 14:22:48	134	2268.0000	XLON	07002070000207188-E0Awp09kIpoi20220714
14-Jul-2022 14:24:33	541	2268.0000	XLON	05002050000208733-E0Awp09kIt4w20220714
14-Jul-2022 14:25:01	423	2267.0000	XLON	07002070000204844-E0Awp09kIuI520220714
14-Jul-2022 14:26:32	534	2266.0000	XLON	05002050000209977-E0Awp09kIwnz20220714
14-Jul-2022 14:27:11	498	2264.0000	XLON	07002070000209351-E0Awp09kIxyw20220714
14-Jul-2022 14:28:17	395	2265.0000	XLON	05002050000211789-E0Awp09kJ0SH20220714
14-Jul-2022 14:29:15	1	2264.0000	XLON	05002050000211488-E0Awp09kJ1xF20220714
14-Jul-2022 14:29:37	82	2265.0000	XLON	05002050000212802-E0Awp09kJ2i920220714
14-Jul-2022 14:29:37	390	2265.0000	XLON	05002050000212802-E0Awp09kJ2i720220714
14-Jul-2022 14:31:00	263	2266.0000	XLON	05002050000213375-E0Awp09kJ6NA20220714
14-Jul-2022 14:34:28	232	2269.0000	XLON	05002050000216448-E0Awp09kJFdg20220714
14-Jul-2022 14:34:28	227	2269.0000	XLON	05002050000216448-E0Awp09kJFde20220714
14-Jul-2022 14:34:30	487	2269.0000	XLON	05002050000216460-E0Awp09kJFjL20220714
14-Jul-2022 14:34:30	168	2269.0000	XLON	05002050000216460-E0Awp09kJFjJ20220714


14-Jul-2022 14:35:58	597	2268.0000	XLON	07002070000215121-E0Awp09kJIdZ20220714
14-Jul-2022 14:36:48	427	2267.0000	XLON	05002050000217481-E0Awp09kJLDS20220714
14-Jul-2022 14:38:03	439	2267.0000	XLON	07002070000218092-E0Awp09kJNjh20220714
14-Jul-2022 14:41:22	538	2268.0000	XLON	07002070000219496-E0Awp09kJTOE20220714
14-Jul-2022 14:44:26	669	2269.0000	XLON	05002050000222701-E0Awp09kJY2d20220714
14-Jul-2022 14:44:26	411	2269.0000	XLON	05002050000222701-E0Awp09kJY2f20220714
14-Jul-2022 14:45:00	658	2268.0000	XLON	05002050000221473-E0Awp09kJZHN20220714
14-Jul-2022 14:45:00	254	2268.0000	XLON	05002050000221514-E0Awp09kJZHP20220714
14-Jul-2022 14:46:06	400	2268.0000	XLON	07002070000223824-E0Awp09kJbNC20220714
14-Jul-2022 14:46:06	151	2268.0000	XLON	07002070000223824-E0Awp09kJbNE20220714
14-Jul-2022 14:46:06	252	2268.0000	XLON	07002070000223824-E0Awp09kJbNG20220714
14-Jul-2022 14:46:51	189	2267.0000	XLON	05002050000222168-E0Awp09kJd3X20220714
14-Jul-2022 14:46:51	230	2267.0000	XLON	07002070000221797-E0Awp09kJd3Z20220714
14-Jul-2022 14:46:51	489	2267.0000	XLON	05002050000219380-E0Awp09kJd3T20220714
14-Jul-2022 14:48:28	384	2268.0000	XLON	07002070000225370-E0Awp09kJg6N20220714
14-Jul-2022 14:49:30	485	2268.0000	XLON	07002070000225891-E0Awp09kJhjb20220714
14-Jul-2022 14:51:16	495	2268.0000	XLON	07002070000227067-E0Awp09kJl9920220714
14-Jul-2022 14:52:55	744	2270.0000	XLON	05002050000228796-E0Awp09kJoUZ20220714
14-Jul-2022 14:55:15	656	2272.0000	XLON	07002070000229870-E0Awp09kJt8f20220714
14-Jul-2022 14:57:21	504	2272.0000	XLON	05002050000231143-E0Awp09kJwVR20220714
14-Jul-2022 14:59:32	40	2272.0000	XLON	05002050000233969-E0Awp09kK0M620220714
14-Jul-2022 15:00:06	17	2275.0000	XLON	07002070000234176-E0Awp09kK3Bp20220714
14-Jul-2022 15:00:06	479	2275.0000	XLON	07002070000234176-E0Awp09kK3Bl20220714
14-Jul-2022 15:00:06	452	2275.0000	XLON	07002070000234176-E0Awp09kK3Bn20220714
14-Jul-2022 15:00:10	739	2274.0000	XLON	07002070000234031-E0Awp09kK4Lz20220714
14-Jul-2022 15:01:54	253	2274.0000	XLON	05002050000236141-E0Awp09kKBE920220714
14-Jul-2022 15:01:54	400	2274.0000	XLON	05002050000236141-E0Awp09kKBE720220714
14-Jul-2022 15:03:41	10	2276.0000	XLON	05002050000237369-E0Awp09kKFxB20220714
14-Jul-2022 15:04:06	592	2277.0000	XLON	05002050000237849-E0Awp09kKHVX20220714
14-Jul-2022 15:04:06	74	2277.0000	XLON	05002050000237849-E0Awp09kKHVV20220714
14-Jul-2022 15:04:09	19	2276.0000	XLON	05002050000237369-E0Awp09kKHkY20220714
14-Jul-2022 15:04:53	100	2276.0000	XLON	05002050000237369-E0Awp09kKJXR20220714
14-Jul-2022 15:04:53	20	2276.0000	XLON	05002050000237369-E0Awp09kKJXT20220714
14-Jul-2022 15:04:53	20	2276.0000	XLON	05002050000237369-E0Awp09kKJXa20220714
14-Jul-2022 15:04:53	353	2276.0000	XLON	05002050000237369-E0Awp09kKJXY20220714
14-Jul-2022 15:05:32	240	2275.0000	XLON	05002050000238076-E0Awp09kKLH220220714
14-Jul-2022 15:05:32	10	2275.0000	XLON	05002050000238076-E0Awp09kKLHJ20220714
14-Jul-2022 15:05:32	10	2275.0000	XLON	05002050000238076-E0Awp09kKLHF20220714
14-Jul-2022 15:05:32	240	2275.0000	XLON	05002050000238076-E0Awp09kKLH520220714
14-Jul-2022 15:05:32	240	2275.0000	XLON	05002050000238076-E0Awp09kKLH920220714
14-Jul-2022 15:05:33	8	2275.0000	XLON	05002050000238076-E0Awp09kKLHn20220714
14-Jul-2022 15:06:21	657	2275.0000	XLON	05002050000239455-E0Awp09kKMic20220714
14-Jul-2022 15:07:00	438	2274.0000	XLON	07002070000238973-E0Awp09kKO0s20220714
14-Jul-2022 15:08:21	240	2275.0000	XLON	05002050000240545-E0Awp09kKQQE20220714
14-Jul-2022 15:08:21	50	2275.0000	XLON	05002050000240545-E0Awp09kKQQI20220714
14-Jul-2022 15:08:21	120	2275.0000	XLON	05002050000240545-E0Awp09kKQQG20220714
14-Jul-2022 15:11:11	150	2278.0000	XLON	07002070000242223-E0Awp09kKVcq20220714
14-Jul-2022 15:11:11	182	2278.0000	XLON	07002070000242223-E0Awp09kKVcu20220714
14-Jul-2022 15:11:11	452	2278.0000	XLON	07002070000242223-E0Awp09kKVcs20220714
14-Jul-2022 15:13:02	664	2278.0000	XLON	07002070000243473-E0Awp09kKYok20220714
14-Jul-2022 15:14:29	669	2277.0000	XLON	07002070000241786-E0Awp09kKawr20220714
14-Jul-2022 15:14:31	87	2277.0000	XLON	07002070000244386-E0Awp09kKazn20220714


14-Jul-2022 15:15:00	16	2278.0000	XLON	07002070000244742-E0Awp09kKbt220220714
14-Jul-2022 15:15:00	435	2278.0000	XLON	07002070000244742-E0Awp09kKbt520220714
14-Jul-2022 15:15:43	492	2277.0000	XLON	05002050000244711-E0Awp09kKdCD20220714
14-Jul-2022 15:17:05	63	2279.0000	XLON	05002050000246222-E0Awp09kKff320220714
14-Jul-2022 15:17:16	110	2279.0000	XLON	05002050000246222-E0Awp09kKgB120220714
14-Jul-2022 15:17:16	60	2279.0000	XLON	05002050000246222-E0Awp09kKgB320220714
14-Jul-2022 15:17:20	10	2279.0000	XLON	05002050000246222-E0Awp09kKgTB20220714
14-Jul-2022 15:17:21	60	2279.0000	XLON	05002050000246222-E0Awp09kKgYi20220714
14-Jul-2022 15:17:51	473	2280.0000	XLON	07002070000246627-E0Awp09kKhpZ20220714
14-Jul-2022 15:17:51	3	2280.0000	XLON	07002070000246627-E0Awp09kKhpV20220714
14-Jul-2022 15:17:51	133	2280.0000	XLON	07002070000246627-E0Awp09kKhpX20220714
14-Jul-2022 15:17:54	227	2280.0000	XLON	05002050000247016-E0Awp09kKiGA20220714
14-Jul-2022 15:17:54	31	2280.0000	XLON	05002050000247016-E0Awp09kKiGC20220714
14-Jul-2022 15:19:11	284	2279.0000	XLON	05002050000246222-E0Awp09kKlHY20220714
14-Jul-2022 15:19:50	364	2280.0000	XLON	05002050000248150-E0Awp09kKmaF20220714
14-Jul-2022 15:21:21	815	2281.0000	XLON	05002050000249307-E0Awp09kKpmn20220714
14-Jul-2022 15:22:13	393	2280.0000	XLON	05002050000249200-E0Awp09kKr7K20220714
14-Jul-2022 15:22:13	320	2280.0000	XLON	05002050000248150-E0Awp09kKr7A20220714
14-Jul-2022 15:22:14	218	2279.0000	XLON	05002050000249334-E0Awp09kKrAP20220714
14-Jul-2022 15:23:12	521	2279.0000	XLON	07002070000250092-E0Awp09kKtFG20220714
14-Jul-2022 15:24:40	341	2279.0000	XLON	05002050000251452-E0Awp09kKvoe20220714
14-Jul-2022 15:24:40	156	2279.0000	XLON	05002050000251452-E0Awp09kKvog20220714
14-Jul-2022 15:26:24	378	2279.0000	XLON	05002050000252556-E0Awp09kKz4w20220714
14-Jul-2022 15:27:51	239	2280.0000	XLON	05002050000253391-E0Awp09kL28b20220714
14-Jul-2022 15:28:32	335	2280.0000	XLON	07002070000253516-E0Awp09kL3Ih20220714
14-Jul-2022 15:28:55	625	2280.0000	XLON	05002050000253970-E0Awp09kL42220220714