6-K
RELX PLC (RELX)
6-K
2024-03-01
For: 2024-02-29
View Original
Added on
April 06, 2026
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
March 2024
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 02.01.2024 |
| 99.2 | | Transaction in Own Shares 02.02.2024 |
| 99.3 | | Transaction in Own Shares 02.05.2024 |
| 99.4 | | Transaction in Own Shares 02.06.2024 |
| 99.5 | | Transaction in Own Shares 02.07.2024 |
| 99.6 | | Transaction in Own Shares 02.08.2024 |
| 99.7 | | Transaction in Own Shares 02.09.2024 |
| 99.8 | | Transaction in Own Shares 02.15.2024 |
| 99.9 | | Transaction in Own Shares 02.16.2024 |
| 99.10 | | Transaction in Own Shares 02.19.2024 |
| 99.11 | | Transaction in Own Shares 02.20.2024 |
| 99.12 | | Transaction in Own Shares 02.21.2024 |
| 99.13 | | Transaction in Own Shares 02.26.2024 |
| 99.14 | | Transaction in Own Shares 02.27.2024 |
| 99.15 | | Transaction in Own Shares 02.28.2024 |
| 99.16 | | Transaction in Own Shares 02.29.2024 |
| 99.17 | | Total Voting Rights 03.01.2024 |
| | | |
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: 03/01/2024 | By: | /s/ A. Westley |
| | Name: | A. Westley |
| | Title: | Deputy Secretary |
| | | |
1 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 155,486 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 23,409,266 ordinary shares in treasury, and has 1,883,667,735 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,697,073 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 1 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 155,486 |
| Highest price paid per share (p): | 3296 |
| Lowest price paid per share (p): | 3267 |
| Volume weighted average price paid per share (p): | 3282.7821 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 01-Feb-2024 | 16:24:07 | 767 | 3289.00 | XLON | 2234613 |
| 01-Feb-2024 | 16:23:37 | 1,023 | 3289.00 | XLON | 2233666 |
| 01-Feb-2024 | 16:23:28 | 897 | 3289.00 | XLON | 2233414 |
| 01-Feb-2024 | 16:22:54 | 72 | 3288.00 | XLON | 2232427 |
| 01-Feb-2024 | 16:22:54 | 597 | 3288.00 | XLON | 2232425 |
| 01-Feb-2024 | 16:22:54 | 339 | 3288.00 | XLON | 2232423 |
| 01-Feb-2024 | 16:22:54 | 40 | 3288.00 | XLON | 2232421 |
| 01-Feb-2024 | 16:22:54 | 59 | 3288.00 | XLON | 2232429 |
| 01-Feb-2024 | 16:19:53 | 275 | 3286.00 | XLON | 2226483 |
| 01-Feb-2024 | 16:19:53 | 291 | 3286.00 | XLON | 2226481 |
| 01-Feb-2024 | 16:19:53 | 483 | 3286.00 | XLON | 2226479 |
| 01-Feb-2024 | 16:19:53 | 934 | 3286.00 | XLON | 2226477 |
| 01-Feb-2024 | 16:19:31 | 341 | 3287.00 | XLON | 2225766 |
| 01-Feb-2024 | 16:19:31 | 72 | 3287.00 | XLON | 2225764 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 16:18:46 | 976 | 3287.00 | XLON | 2224055 |
| 01-Feb-2024 | 16:17:41 | 492 | 3287.00 | XLON | 2222039 |
| 01-Feb-2024 | 16:17:41 | 336 | 3287.00 | XLON | 2222037 |
| 01-Feb-2024 | 16:17:41 | 168 | 3287.00 | XLON | 2222041 |
| 01-Feb-2024 | 16:14:25 | 911 | 3283.00 | XLON | 2215452 |
| 01-Feb-2024 | 16:14:25 | 17 | 3283.00 | XLON | 2215450 |
| 01-Feb-2024 | 16:13:38 | 894 | 3283.00 | XLON | 2213714 |
| 01-Feb-2024 | 16:12:27 | 1,048 | 3283.00 | XLON | 2211166 |
| 01-Feb-2024 | 16:08:53 | 881 | 3284.00 | XLON | 2203420 |
| 01-Feb-2024 | 16:08:52 | 1,011 | 3284.00 | XLON | 2203353 |
| 01-Feb-2024 | 16:08:52 | 29 | 3284.00 | XLON | 2203351 |
| 01-Feb-2024 | 16:05:02 | 483 | 3284.00 | XLON | 2196097 |
| 01-Feb-2024 | 16:05:02 | 85 | 3284.00 | XLON | 2196101 |
| 01-Feb-2024 | 16:05:02 | 492 | 3284.00 | XLON | 2196099 |
| 01-Feb-2024 | 16:05:02 | 815 | 3284.00 | XLON | 2196095 |
| 01-Feb-2024 | 16:05:02 | 2 | 3284.00 | XLON | 2196093 |
| 01-Feb-2024 | 16:05:02 | 208 | 3284.00 | XLON | 2196091 |
| 01-Feb-2024 | 16:04:03 | 640 | 3285.00 | XLON | 2194340 |
| 01-Feb-2024 | 16:03:35 | 299 | 3285.00 | XLON | 2193606 |
| 01-Feb-2024 | 15:59:46 | 800 | 3286.00 | XLON | 2185806 |
| 01-Feb-2024 | 15:59:46 | 69 | 3286.00 | XLON | 2185808 |
| 01-Feb-2024 | 15:59:46 | 904 | 3286.00 | XLON | 2185803 |
| 01-Feb-2024 | 15:57:20 | 956 | 3287.00 | XLON | 2181008 |
| 01-Feb-2024 | 15:56:17 | 877 | 3288.00 | XLON | 2179483 |
| 01-Feb-2024 | 15:53:41 | 1,029 | 3293.00 | XLON | 2174451 |
| 01-Feb-2024 | 15:51:33 | 985 | 3294.00 | XLON | 2170627 |
| 01-Feb-2024 | 15:50:22 | 220 | 3295.00 | XLON | 2168206 |
| 01-Feb-2024 | 15:50:22 | 892 | 3295.00 | XLON | 2168204 |
| 01-Feb-2024 | 15:50:22 | 843 | 3295.00 | XLON | 2168202 |
| 01-Feb-2024 | 15:49:02 | 149 | 3295.00 | XLON | 2165528 |
| 01-Feb-2024 | 15:46:27 | 681 | 3295.00 | XLON | 2160780 |
| 01-Feb-2024 | 15:46:27 | 280 | 3295.00 | XLON | 2160778 |
| 01-Feb-2024 | 15:43:44 | 1,066 | 3295.00 | XLON | 2155568 |
| 01-Feb-2024 | 15:42:08 | 690 | 3296.00 | XLON | 2152792 |
| 01-Feb-2024 | 15:42:08 | 246 | 3296.00 | XLON | 2152790 |
| 01-Feb-2024 | 15:42:04 | 111 | 3296.00 | XLON | 2152701 |
| 01-Feb-2024 | 15:40:38 | 871 | 3295.00 | XLON | 2150349 |
| 01-Feb-2024 | 15:38:57 | 306 | 3296.00 | XLON | 2147520 |
| 01-Feb-2024 | 15:38:57 | 552 | 3296.00 | XLON | 2147518 |
| 01-Feb-2024 | 15:37:06 | 1,059 | 3295.00 | XLON | 2144390 |
| 01-Feb-2024 | 15:34:36 | 909 | 3294.00 | XLON | 2139437 |
| 01-Feb-2024 | 15:34:25 | 19 | 3295.00 | XLON | 2139158 |
| 01-Feb-2024 | 15:34:25 | 956 | 3295.00 | XLON | 2139156 |
| 01-Feb-2024 | 15:34:25 | 858 | 3295.00 | XLON | 2139154 |
| 01-Feb-2024 | 15:34:08 | 483 | 3296.00 | XLON | 2138623 |
| 01-Feb-2024 | 15:34:08 | 72 | 3296.00 | XLON | 2138621 |
| 01-Feb-2024 | 15:34:08 | 266 | 3296.00 | XLON | 2138619 |
| 01-Feb-2024 | 15:30:50 | 363 | 3293.00 | XLON | 2132348 |
| 01-Feb-2024 | 15:29:56 | 1,020 | 3293.00 | XLON | 2130466 |
| 01-Feb-2024 | 15:29:56 | 1,313 | 3293.00 | XLON | 2130464 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 15:21:52 | 875 | 3291.00 | XLON | 2114183 |
| 01-Feb-2024 | 15:19:44 | 905 | 3292.00 | XLON | 2110749 |
| 01-Feb-2024 | 15:17:47 | 1,051 | 3293.00 | XLON | 2107804 |
| 01-Feb-2024 | 15:17:46 | 901 | 3294.00 | XLON | 2107757 |
| 01-Feb-2024 | 15:15:31 | 390 | 3294.00 | XLON | 2104471 |
| 01-Feb-2024 | 15:15:31 | 519 | 3294.00 | XLON | 2104469 |
| 01-Feb-2024 | 15:13:33 | 376 | 3293.00 | XLON | 2100934 |
| 01-Feb-2024 | 15:13:33 | 613 | 3293.00 | XLON | 2100932 |
| 01-Feb-2024 | 15:10:28 | 755 | 3292.00 | XLON | 2095890 |
| 01-Feb-2024 | 15:10:28 | 217 | 3292.00 | XLON | 2095888 |
| 01-Feb-2024 | 15:10:28 | 1,065 | 3292.00 | XLON | 2095886 |
| 01-Feb-2024 | 15:06:43 | 65 | 3290.00 | XLON | 2089633 |
| 01-Feb-2024 | 15:06:43 | 150 | 3290.00 | XLON | 2089630 |
| 01-Feb-2024 | 15:06:43 | 53 | 3290.00 | XLON | 2089627 |
| 01-Feb-2024 | 15:06:43 | 309 | 3290.00 | XLON | 2089625 |
| 01-Feb-2024 | 15:06:43 | 320 | 3290.00 | XLON | 2089623 |
| 01-Feb-2024 | 15:06:43 | 96 | 3290.00 | XLON | 2089621 |
| 01-Feb-2024 | 15:06:43 | 862 | 3290.00 | XLON | 2089619 |
| 01-Feb-2024 | 15:03:58 | 341 | 3288.00 | XLON | 2084434 |
| 01-Feb-2024 | 15:03:58 | 929 | 3288.00 | XLON | 2084430 |
| 01-Feb-2024 | 15:03:54 | 64 | 3288.00 | XLON | 2084274 |
| 01-Feb-2024 | 15:00:00 | 751 | 3283.00 | XLON | 2072524 |
| 01-Feb-2024 | 15:00:00 | 314 | 3283.00 | XLON | 2072522 |
| 01-Feb-2024 | 15:00:00 | 1,016 | 3284.00 | XLON | 2072197 |
| 01-Feb-2024 | 14:59:02 | 898 | 3284.00 | XLON | 2070286 |
| 01-Feb-2024 | 14:54:24 | 482 | 3285.00 | XLON | 2062484 |
| 01-Feb-2024 | 14:54:24 | 558 | 3285.00 | XLON | 2062482 |
| 01-Feb-2024 | 14:54:02 | 700 | 3286.00 | XLON | 2061514 |
| 01-Feb-2024 | 14:54:02 | 344 | 3286.00 | XLON | 2061512 |
| 01-Feb-2024 | 14:53:05 | 487 | 3286.00 | XLON | 2059784 |
| 01-Feb-2024 | 14:53:05 | 109 | 3286.00 | XLON | 2059782 |
| 01-Feb-2024 | 14:53:05 | 315 | 3286.00 | XLON | 2059780 |
| 01-Feb-2024 | 14:52:00 | 528 | 3285.00 | XLON | 2057744 |
| 01-Feb-2024 | 14:52:00 | 55 | 3285.00 | XLON | 2057742 |
| 01-Feb-2024 | 14:52:00 | 250 | 3285.00 | XLON | 2057740 |
| 01-Feb-2024 | 14:48:07 | 1,007 | 3283.00 | XLON | 2050128 |
| 01-Feb-2024 | 14:47:59 | 413 | 3284.00 | XLON | 2049782 |
| 01-Feb-2024 | 14:47:59 | 30 | 3284.00 | XLON | 2049784 |
| 01-Feb-2024 | 14:47:59 | 564 | 3284.00 | XLON | 2049786 |
| 01-Feb-2024 | 14:47:59 | 900 | 3284.00 | XLON | 2049780 |
| 01-Feb-2024 | 14:47:59 | 639 | 3284.00 | XLON | 2049778 |
| 01-Feb-2024 | 14:47:59 | 222 | 3284.00 | XLON | 2049776 |
| 01-Feb-2024 | 14:47:59 | 195 | 3284.00 | XLON | 2049774 |
| 01-Feb-2024 | 14:42:37 | 831 | 3273.00 | XLON | 2038942 |
| 01-Feb-2024 | 14:42:37 | 69 | 3273.00 | XLON | 2038940 |
| 01-Feb-2024 | 14:42:21 | 1,012 | 3274.00 | XLON | 2038583 |
| 01-Feb-2024 | 14:37:58 | 856 | 3273.00 | XLON | 2029951 |
| 01-Feb-2024 | 14:37:58 | 208 | 3273.00 | XLON | 2029949 |
| 01-Feb-2024 | 14:36:41 | 29 | 3274.00 | XLON | 2027454 |
| 01-Feb-2024 | 14:36:41 | 150 | 3274.00 | XLON | 2027452 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 14:36:41 | 865 | 3274.00 | XLON | 2027450 |
| 01-Feb-2024 | 14:35:32 | 261 | 3275.00 | XLON | 2024775 |
| 01-Feb-2024 | 14:35:32 | 667 | 3275.00 | XLON | 2024773 |
| 01-Feb-2024 | 14:33:33 | 147 | 3275.00 | XLON | 2021016 |
| 01-Feb-2024 | 14:33:33 | 859 | 3275.00 | XLON | 2021018 |
| 01-Feb-2024 | 14:33:09 | 29 | 3276.00 | XLON | 2020188 |
| 01-Feb-2024 | 14:33:09 | 260 | 3276.00 | XLON | 2020186 |
| 01-Feb-2024 | 14:33:09 | 904 | 3276.00 | XLON | 2020184 |
| 01-Feb-2024 | 14:30:04 | 566 | 3277.00 | XLON | 2011791 |
| 01-Feb-2024 | 14:30:04 | 270 | 3277.00 | XLON | 2011789 |
| 01-Feb-2024 | 14:30:04 | 158 | 3277.00 | XLON | 2011787 |
| 01-Feb-2024 | 14:30:04 | 302 | 3277.00 | XLON | 2011721 |
| 01-Feb-2024 | 14:30:04 | 592 | 3277.00 | XLON | 2011723 |
| 01-Feb-2024 | 14:28:06 | 364 | 3278.00 | XLON | 2005727 |
| 01-Feb-2024 | 14:28:03 | 239 | 3278.00 | XLON | 2005669 |
| 01-Feb-2024 | 14:28:01 | 329 | 3278.00 | XLON | 2005583 |
| 01-Feb-2024 | 14:28:00 | 963 | 3279.00 | XLON | 2005559 |
| 01-Feb-2024 | 14:26:52 | 982 | 3280.00 | XLON | 2004229 |
| 01-Feb-2024 | 14:25:24 | 409 | 3280.00 | XLON | 2002757 |
| 01-Feb-2024 | 14:25:24 | 1,041 | 3280.00 | XLON | 2002755 |
| 01-Feb-2024 | 14:25:24 | 368 | 3280.00 | XLON | 2002753 |
| 01-Feb-2024 | 14:23:11 | 100 | 3280.00 | XLON | 2000669 |
| 01-Feb-2024 | 14:20:50 | 877 | 3281.00 | XLON | 1998079 |
| 01-Feb-2024 | 14:15:46 | 161 | 3280.00 | XLON | 1993197 |
| 01-Feb-2024 | 14:15:46 | 697 | 3280.00 | XLON | 1993195 |
| 01-Feb-2024 | 14:14:32 | 964 | 3281.00 | XLON | 1991928 |
| 01-Feb-2024 | 14:06:00 | 1,023 | 3280.00 | XLON | 1984024 |
| 01-Feb-2024 | 14:02:22 | 256 | 3281.00 | XLON | 1980335 |
| 01-Feb-2024 | 14:02:22 | 661 | 3281.00 | XLON | 1980333 |
| 01-Feb-2024 | 13:56:53 | 800 | 3280.00 | XLON | 1974818 |
| 01-Feb-2024 | 13:55:49 | 123 | 3280.00 | XLON | 1973886 |
| 01-Feb-2024 | 13:51:02 | 63 | 3280.00 | XLON | 1969647 |
| 01-Feb-2024 | 13:51:02 | 72 | 3280.00 | XLON | 1969645 |
| 01-Feb-2024 | 13:51:02 | 235 | 3280.00 | XLON | 1969643 |
| 01-Feb-2024 | 13:51:02 | 250 | 3280.00 | XLON | 1969641 |
| 01-Feb-2024 | 13:51:02 | 250 | 3280.00 | XLON | 1969639 |
| 01-Feb-2024 | 13:50:40 | 150 | 3281.00 | XLON | 1969332 |
| 01-Feb-2024 | 13:50:40 | 839 | 3281.00 | XLON | 1969330 |
| 01-Feb-2024 | 13:41:03 | 1,051 | 3279.00 | XLON | 1961097 |
| 01-Feb-2024 | 13:39:15 | 1,056 | 3281.00 | XLON | 1959505 |
| 01-Feb-2024 | 13:33:39 | 1,069 | 3280.00 | XLON | 1954850 |
| 01-Feb-2024 | 13:32:32 | 984 | 3281.00 | XLON | 1953846 |
| 01-Feb-2024 | 13:28:10 | 857 | 3282.00 | XLON | 1949547 |
| 01-Feb-2024 | 13:23:33 | 881 | 3278.00 | XLON | 1945794 |
| 01-Feb-2024 | 13:22:32 | 632 | 3278.00 | XLON | 1944726 |
| 01-Feb-2024 | 13:22:32 | 968 | 3278.00 | XLON | 1944723 |
| 01-Feb-2024 | 13:22:32 | 330 | 3278.00 | XLON | 1944721 |
| 01-Feb-2024 | 13:12:12 | 710 | 3278.00 | XLON | 1936553 |
| 01-Feb-2024 | 13:12:12 | 205 | 3278.00 | XLON | 1936551 |
| 01-Feb-2024 | 13:01:30 | 953 | 3277.00 | XLON | 1928545 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 12:54:55 | 1,017 | 3277.00 | XLON | 1924068 |
| 01-Feb-2024 | 12:46:05 | 978 | 3274.00 | XLON | 1917628 |
| 01-Feb-2024 | 12:44:06 | 950 | 3276.00 | XLON | 1916047 |
| 01-Feb-2024 | 12:33:31 | 1,047 | 3276.00 | XLON | 1909094 |
| 01-Feb-2024 | 12:28:20 | 942 | 3275.00 | XLON | 1905408 |
| 01-Feb-2024 | 12:28:07 | 30 | 3275.00 | XLON | 1905303 |
| 01-Feb-2024 | 12:23:01 | 897 | 3275.00 | XLON | 1901924 |
| 01-Feb-2024 | 12:23:01 | 108 | 3275.00 | XLON | 1901922 |
| 01-Feb-2024 | 12:11:36 | 795 | 3279.00 | XLON | 1894698 |
| 01-Feb-2024 | 12:11:36 | 262 | 3279.00 | XLON | 1894696 |
| 01-Feb-2024 | 12:08:47 | 364 | 3283.00 | XLON | 1893054 |
| 01-Feb-2024 | 12:08:47 | 11 | 3283.00 | XLON | 1893052 |
| 01-Feb-2024 | 12:08:47 | 324 | 3283.00 | XLON | 1893050 |
| 01-Feb-2024 | 12:08:47 | 330 | 3283.00 | XLON | 1893048 |
| 01-Feb-2024 | 12:02:14 | 964 | 3282.00 | XLON | 1888849 |
| 01-Feb-2024 | 11:57:55 | 4 | 3286.00 | XLON | 1885481 |
| 01-Feb-2024 | 11:57:55 | 1,000 | 3286.00 | XLON | 1885479 |
| 01-Feb-2024 | 11:54:49 | 658 | 3286.00 | XLON | 1883568 |
| 01-Feb-2024 | 11:54:49 | 10 | 3286.00 | XLON | 1883566 |
| 01-Feb-2024 | 11:54:49 | 264 | 3286.00 | XLON | 1883564 |
| 01-Feb-2024 | 11:54:37 | 6 | 3286.00 | XLON | 1883435 |
| 01-Feb-2024 | 11:49:23 | 1,000 | 3284.00 | XLON | 1879287 |
| 01-Feb-2024 | 11:49:23 | 19 | 3284.00 | XLON | 1879289 |
| 01-Feb-2024 | 11:49:18 | 20 | 3284.00 | XLON | 1879219 |
| 01-Feb-2024 | 11:49:07 | 25 | 3284.00 | XLON | 1878939 |
| 01-Feb-2024 | 11:42:37 | 948 | 3286.00 | XLON | 1874727 |
| 01-Feb-2024 | 11:40:08 | 927 | 3286.00 | XLON | 1873101 |
| 01-Feb-2024 | 11:38:38 | 6 | 3287.00 | XLON | 1872112 |
| 01-Feb-2024 | 11:38:38 | 977 | 3287.00 | XLON | 1872110 |
| 01-Feb-2024 | 11:34:18 | 942 | 3282.00 | XLON | 1869370 |
| 01-Feb-2024 | 11:25:49 | 1,055 | 3283.00 | XLON | 1863815 |
| 01-Feb-2024 | 11:24:16 | 997 | 3284.00 | XLON | 1862809 |
| 01-Feb-2024 | 11:21:09 | 1,019 | 3282.00 | XLON | 1860924 |
| 01-Feb-2024 | 11:11:53 | 896 | 3278.00 | XLON | 1854749 |
| 01-Feb-2024 | 11:11:53 | 9 | 3278.00 | XLON | 1854747 |
| 01-Feb-2024 | 11:11:53 | 74 | 3278.00 | XLON | 1854745 |
| 01-Feb-2024 | 11:03:04 | 346 | 3279.00 | XLON | 1849208 |
| 01-Feb-2024 | 11:03:04 | 706 | 3279.00 | XLON | 1849206 |
| 01-Feb-2024 | 10:59:21 | 912 | 3276.00 | XLON | 1846568 |
| 01-Feb-2024 | 10:56:52 | 858 | 3277.00 | XLON | 1844323 |
| 01-Feb-2024 | 10:50:23 | 989 | 3276.00 | XLON | 1839311 |
| 01-Feb-2024 | 10:49:42 | 1,013 | 3277.00 | XLON | 1838654 |
| 01-Feb-2024 | 10:42:30 | 1,058 | 3271.00 | XLON | 1832902 |
| 01-Feb-2024 | 10:35:40 | 174 | 3269.00 | XLON | 1827263 |
| 01-Feb-2024 | 10:35:40 | 303 | 3269.00 | XLON | 1827261 |
| 01-Feb-2024 | 10:35:40 | 399 | 3269.00 | XLON | 1827259 |
| 01-Feb-2024 | 10:35:40 | 911 | 3269.00 | XLON | 1827257 |
| 01-Feb-2024 | 10:35:40 | 859 | 3269.00 | XLON | 1827255 |
| 01-Feb-2024 | 10:22:06 | 856 | 3267.00 | XLON | 1816900 |
| 01-Feb-2024 | 10:16:05 | 994 | 3270.00 | XLON | 1811832 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 10:13:30 | 1,019 | 3272.00 | XLON | 1809482 |
| 01-Feb-2024 | 10:09:23 | 349 | 3272.00 | XLON | 1806456 |
| 01-Feb-2024 | 10:09:23 | 368 | 3272.00 | XLON | 1806454 |
| 01-Feb-2024 | 10:09:22 | 328 | 3272.00 | XLON | 1806451 |
| 01-Feb-2024 | 10:03:16 | 355 | 3273.00 | XLON | 1801214 |
| 01-Feb-2024 | 10:03:16 | 596 | 3273.00 | XLON | 1801212 |
| 01-Feb-2024 | 09:56:44 | 470 | 3275.00 | XLON | 1795529 |
| 01-Feb-2024 | 09:56:44 | 521 | 3275.00 | XLON | 1795533 |
| 01-Feb-2024 | 09:56:44 | 22 | 3275.00 | XLON | 1795531 |
| 01-Feb-2024 | 09:53:39 | 780 | 3276.00 | XLON | 1792924 |
| 01-Feb-2024 | 09:53:39 | 269 | 3276.00 | XLON | 1792922 |
| 01-Feb-2024 | 09:49:55 | 900 | 3278.00 | XLON | 1789640 |
| 01-Feb-2024 | 09:45:43 | 864 | 3274.00 | XLON | 1785887 |
| 01-Feb-2024 | 09:39:22 | 969 | 3273.00 | XLON | 1781254 |
| 01-Feb-2024 | 09:34:20 | 974 | 3273.00 | XLON | 1775981 |
| 01-Feb-2024 | 09:30:43 | 1,023 | 3274.00 | XLON | 1773017 |
| 01-Feb-2024 | 09:26:24 | 935 | 3279.00 | XLON | 1769231 |
| 01-Feb-2024 | 09:24:29 | 895 | 3281.00 | XLON | 1767462 |
| 01-Feb-2024 | 09:20:38 | 1,005 | 3281.00 | XLON | 1763998 |
| 01-Feb-2024 | 09:14:43 | 1,051 | 3284.00 | XLON | 1757791 |
| 01-Feb-2024 | 09:09:12 | 988 | 3285.00 | XLON | 1752558 |
| 01-Feb-2024 | 09:04:30 | 1,032 | 3287.00 | XLON | 1747852 |
| 01-Feb-2024 | 09:04:05 | 242 | 3288.00 | XLON | 1747514 |
| 01-Feb-2024 | 09:04:05 | 787 | 3288.00 | XLON | 1747516 |
| 01-Feb-2024 | 09:01:02 | 948 | 3286.00 | XLON | 1744177 |
| 01-Feb-2024 | 08:53:55 | 167 | 3288.00 | XLON | 1737089 |
| 01-Feb-2024 | 08:53:55 | 873 | 3288.00 | XLON | 1737087 |
| 01-Feb-2024 | 08:49:50 | 1,027 | 3286.00 | XLON | 1733334 |
| 01-Feb-2024 | 08:44:23 | 72 | 3285.00 | XLON | 1727642 |
| 01-Feb-2024 | 08:41:13 | 917 | 3284.00 | XLON | 1724439 |
| 01-Feb-2024 | 08:37:02 | 894 | 3287.00 | XLON | 1719578 |
| 01-Feb-2024 | 08:37:02 | 58 | 3287.00 | XLON | 1719576 |
| 01-Feb-2024 | 08:35:20 | 899 | 3285.00 | XLON | 1718099 |
| 01-Feb-2024 | 08:33:45 | 235 | 3287.00 | XLON | 1716172 |
| 01-Feb-2024 | 08:33:45 | 643 | 3287.00 | XLON | 1716170 |
| 01-Feb-2024 | 08:29:23 | 808 | 3283.00 | XLON | 1710899 |
| 01-Feb-2024 | 08:29:23 | 94 | 3283.00 | XLON | 1710897 |
| 01-Feb-2024 | 08:27:05 | 977 | 3285.00 | XLON | 1708510 |
| 01-Feb-2024 | 08:20:14 | 1,040 | 3283.00 | XLON | 1701043 |
| 01-Feb-2024 | 08:14:20 | 876 | 3284.00 | XLON | 1693526 |
| 01-Feb-2024 | 08:12:23 | 857 | 3282.00 | XLON | 1691231 |
| 01-Feb-2024 | 08:09:41 | 887 | 3275.00 | XLON | 1687503 |
| 01-Feb-2024 | 08:08:17 | 1,000 | 3275.00 | XLON | 1685873 |
| 01-Feb-2024 | 08:05:16 | 770 | 3274.00 | XLON | 1679076 |
| 01-Feb-2024 | 08:05:16 | 149 | 3274.00 | XLON | 1679074 |
| 01-Feb-2024 | 08:03:39 | 856 | 3278.00 | XLON | 1676315 |
| 01-Feb-2024 | 08:01:40 | 106 | 3280.00 | XLON | 1673268 |
| 01-Feb-2024 | 08:01:40 | 892 | 3280.00 | XLON | 1673266 |
| 01-Feb-2024 | 08:01:37 | 1,036 | 3280.00 | XLON | 1672932 |
| 01-Feb-2024 | 08:01:34 | 818 | 3281.00 | XLON | 1672883 |
|---|---|---|---|---|---|
| 01-Feb-2024 | 08:01:34 | 275 | 3281.00 | XLON | 1672881 |
| 01-Feb-2024 | 08:01:34 | 17 | 3281.00 | XLON | 1672879 |
| 01-Feb-2024 | 08:01:15 | 63 | 3283.00 | XLON | 1672488 |
| 01-Feb-2024 | 08:01:15 | 886 | 3283.00 | XLON | 1672486 |
| 01-Feb-2024 | 08:01:15 | 65 | 3283.00 | XLON | 1672484 |
| 01-Feb-2024 | 08:01:15 | 884 | 3283.00 | XLON | 1672482 |
2 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 155,962 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 23,565,228 ordinary shares in treasury, and has 1,883,534,219 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,853,035 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 2 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 155,962 |
| Highest price paid per share (p): | 3314 |
| Lowest price paid per share (p): | 3283 |
| Volume weighted average price paid per share (p): | 3299.6384 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 02-Feb-2024 | 16:18:02 | 129 | 3304.00 | XLON | 2358861 |
| 02-Feb-2024 | 16:18:02 | 305 | 3304.00 | XLON | 2358855 |
| 02-Feb-2024 | 16:18:02 | 143 | 3304.00 | XLON | 2358859 |
| 02-Feb-2024 | 16:18:02 | 219 | 3304.00 | XLON | 2358857 |
| 02-Feb-2024 | 16:17:32 | 439 | 3304.00 | XLON | 2357799 |
| 02-Feb-2024 | 16:17:32 | 446 | 3304.00 | XLON | 2357797 |
| 02-Feb-2024 | 16:17:32 | 159 | 3304.00 | XLON | 2357795 |
| 02-Feb-2024 | 16:17:32 | 396 | 3304.00 | XLON | 2357793 |
| 02-Feb-2024 | 16:17:32 | 202 | 3304.00 | XLON | 2357791 |
| 02-Feb-2024 | 16:17:32 | 281 | 3304.00 | XLON | 2357789 |
| 02-Feb-2024 | 16:16:32 | 172 | 3304.00 | XLON | 2355728 |
| 02-Feb-2024 | 16:16:32 | 903 | 3304.00 | XLON | 2355726 |
| 02-Feb-2024 | 16:14:54 | 1,014 | 3304.00 | XLON | 2351730 |
| 02-Feb-2024 | 16:13:40 | 884 | 3304.00 | XLON | 2349538 |
| 02-Feb-2024 | 16:11:53 | 1,019 | 3303.00 | XLON | 2345914 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 16:10:56 | 169 | 3304.00 | XLON | 2344001 |
| 02-Feb-2024 | 16:10:56 | 311 | 3304.00 | XLON | 2343999 |
| 02-Feb-2024 | 16:10:56 | 290 | 3304.00 | XLON | 2343995 |
| 02-Feb-2024 | 16:10:56 | 283 | 3304.00 | XLON | 2343997 |
| 02-Feb-2024 | 16:09:29 | 1,008 | 3304.00 | XLON | 2341041 |
| 02-Feb-2024 | 16:09:29 | 688 | 3304.00 | XLON | 2341039 |
| 02-Feb-2024 | 16:09:29 | 218 | 3304.00 | XLON | 2341037 |
| 02-Feb-2024 | 16:08:10 | 149 | 3305.00 | XLON | 2338515 |
| 02-Feb-2024 | 16:08:10 | 119 | 3305.00 | XLON | 2338513 |
| 02-Feb-2024 | 16:08:10 | 24 | 3305.00 | XLON | 2338511 |
| 02-Feb-2024 | 16:08:10 | 348 | 3305.00 | XLON | 2338517 |
| 02-Feb-2024 | 16:08:10 | 219 | 3305.00 | XLON | 2338519 |
| 02-Feb-2024 | 16:08:10 | 61 | 3305.00 | XLON | 2338521 |
| 02-Feb-2024 | 16:05:01 | 651 | 3305.00 | XLON | 2333521 |
| 02-Feb-2024 | 16:05:01 | 141 | 3305.00 | XLON | 2333519 |
| 02-Feb-2024 | 16:05:00 | 271 | 3305.00 | XLON | 2333494 |
| 02-Feb-2024 | 16:02:12 | 75 | 3305.00 | XLON | 2328939 |
| 02-Feb-2024 | 16:02:12 | 973 | 3305.00 | XLON | 2328937 |
| 02-Feb-2024 | 16:01:03 | 119 | 3307.00 | XLON | 2326240 |
| 02-Feb-2024 | 16:01:03 | 219 | 3307.00 | XLON | 2326238 |
| 02-Feb-2024 | 15:59:48 | 932 | 3311.00 | XLON | 2323162 |
| 02-Feb-2024 | 15:58:30 | 100 | 3311.00 | XLON | 2320736 |
| 02-Feb-2024 | 15:58:30 | 824 | 3311.00 | XLON | 2320738 |
| 02-Feb-2024 | 15:57:25 | 167 | 3311.00 | XLON | 2319175 |
| 02-Feb-2024 | 15:57:25 | 824 | 3311.00 | XLON | 2319173 |
| 02-Feb-2024 | 15:57:10 | 322 | 3312.00 | XLON | 2318847 |
| 02-Feb-2024 | 15:57:10 | 792 | 3312.00 | XLON | 2318845 |
| 02-Feb-2024 | 15:55:02 | 847 | 3308.00 | XLON | 2315161 |
| 02-Feb-2024 | 15:55:02 | 147 | 3308.00 | XLON | 2315159 |
| 02-Feb-2024 | 15:51:52 | 260 | 3305.00 | XLON | 2309744 |
| 02-Feb-2024 | 15:51:52 | 270 | 3305.00 | XLON | 2309742 |
| 02-Feb-2024 | 15:51:52 | 288 | 3305.00 | XLON | 2309746 |
| 02-Feb-2024 | 15:51:52 | 717 | 3305.00 | XLON | 2309740 |
| 02-Feb-2024 | 15:51:52 | 225 | 3305.00 | XLON | 2309738 |
| 02-Feb-2024 | 15:48:53 | 962 | 3305.00 | XLON | 2303976 |
| 02-Feb-2024 | 15:47:01 | 141 | 3306.00 | XLON | 2301205 |
| 02-Feb-2024 | 15:47:01 | 219 | 3306.00 | XLON | 2301203 |
| 02-Feb-2024 | 15:47:01 | 363 | 3306.00 | XLON | 2301201 |
| 02-Feb-2024 | 15:47:01 | 260 | 3306.00 | XLON | 2301199 |
| 02-Feb-2024 | 15:47:01 | 917 | 3306.00 | XLON | 2301193 |
| 02-Feb-2024 | 15:47:01 | 183 | 3306.00 | XLON | 2301195 |
| 02-Feb-2024 | 15:47:01 | 683 | 3306.00 | XLON | 2301197 |
| 02-Feb-2024 | 15:44:12 | 298 | 3306.00 | XLON | 2296623 |
| 02-Feb-2024 | 15:44:12 | 636 | 3306.00 | XLON | 2296621 |
| 02-Feb-2024 | 15:40:43 | 609 | 3305.00 | XLON | 2291268 |
| 02-Feb-2024 | 15:40:43 | 272 | 3305.00 | XLON | 2291266 |
| 02-Feb-2024 | 15:38:02 | 935 | 3303.00 | XLON | 2286928 |
| 02-Feb-2024 | 15:36:36 | 649 | 3303.00 | XLON | 2284910 |
| 02-Feb-2024 | 15:36:36 | 363 | 3303.00 | XLON | 2284908 |
| 02-Feb-2024 | 15:36:36 | 909 | 3303.00 | XLON | 2284906 |
| 02-Feb-2024 | 15:32:57 | 393 | 3303.00 | XLON | 2278754 |
| 02-Feb-2024 | 15:32:57 | 511 | 3303.00 | XLON | 2278752 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 15:32:45 | 666 | 3304.00 | XLON | 2278512 |
| 02-Feb-2024 | 15:32:45 | 172 | 3304.00 | XLON | 2278510 |
| 02-Feb-2024 | 15:32:45 | 39 | 3304.00 | XLON | 2278508 |
| 02-Feb-2024 | 15:32:45 | 85 | 3304.00 | XLON | 2278506 |
| 02-Feb-2024 | 15:31:22 | 912 | 3304.00 | XLON | 2275972 |
| 02-Feb-2024 | 15:29:01 | 1,039 | 3301.00 | XLON | 2271786 |
| 02-Feb-2024 | 15:25:58 | 1,005 | 3302.00 | XLON | 2267079 |
| 02-Feb-2024 | 15:25:58 | 44 | 3302.00 | XLON | 2267077 |
| 02-Feb-2024 | 15:22:48 | 1,019 | 3303.00 | XLON | 2261607 |
| 02-Feb-2024 | 15:20:35 | 977 | 3304.00 | XLON | 2257779 |
| 02-Feb-2024 | 15:18:30 | 990 | 3306.00 | XLON | 2254344 |
| 02-Feb-2024 | 15:16:55 | 884 | 3307.00 | XLON | 2251932 |
| 02-Feb-2024 | 15:16:55 | 157 | 3307.00 | XLON | 2251930 |
| 02-Feb-2024 | 15:14:08 | 147 | 3308.00 | XLON | 2247398 |
| 02-Feb-2024 | 15:14:08 | 219 | 3308.00 | XLON | 2247396 |
| 02-Feb-2024 | 15:14:08 | 210 | 3308.00 | XLON | 2247394 |
| 02-Feb-2024 | 15:14:08 | 357 | 3308.00 | XLON | 2247392 |
| 02-Feb-2024 | 15:14:08 | 1,054 | 3308.00 | XLON | 2247390 |
| 02-Feb-2024 | 15:10:35 | 34 | 3306.00 | XLON | 2242215 |
| 02-Feb-2024 | 15:10:35 | 970 | 3306.00 | XLON | 2242213 |
| 02-Feb-2024 | 15:09:00 | 1,044 | 3306.00 | XLON | 2239055 |
| 02-Feb-2024 | 15:06:27 | 222 | 3308.00 | XLON | 2235198 |
| 02-Feb-2024 | 15:06:27 | 280 | 3308.00 | XLON | 2235196 |
| 02-Feb-2024 | 15:06:27 | 907 | 3308.00 | XLON | 2235194 |
| 02-Feb-2024 | 15:03:45 | 300 | 3308.00 | XLON | 2229771 |
| 02-Feb-2024 | 15:03:45 | 119 | 3308.00 | XLON | 2229773 |
| 02-Feb-2024 | 15:03:45 | 916 | 3308.00 | XLON | 2229769 |
| 02-Feb-2024 | 15:02:37 | 923 | 3307.00 | XLON | 2227464 |
| 02-Feb-2024 | 15:00:00 | 970 | 3303.00 | XLON | 2218701 |
| 02-Feb-2024 | 15:00:00 | 69 | 3303.00 | XLON | 2218696 |
| 02-Feb-2024 | 14:59:50 | 502 | 3304.00 | XLON | 2218132 |
| 02-Feb-2024 | 14:59:50 | 337 | 3304.00 | XLON | 2218130 |
| 02-Feb-2024 | 14:59:50 | 204 | 3304.00 | XLON | 2218128 |
| 02-Feb-2024 | 14:59:50 | 1,119 | 3304.00 | XLON | 2218125 |
| 02-Feb-2024 | 14:53:37 | 272 | 3302.00 | XLON | 2208038 |
| 02-Feb-2024 | 14:53:37 | 612 | 3302.00 | XLON | 2208040 |
| 02-Feb-2024 | 14:52:41 | 173 | 3302.00 | XLON | 2206206 |
| 02-Feb-2024 | 14:52:41 | 701 | 3302.00 | XLON | 2206204 |
| 02-Feb-2024 | 14:50:29 | 158 | 3303.00 | XLON | 2202274 |
| 02-Feb-2024 | 14:50:29 | 909 | 3303.00 | XLON | 2202272 |
| 02-Feb-2024 | 14:50:02 | 836 | 3304.00 | XLON | 2201183 |
| 02-Feb-2024 | 14:50:02 | 100 | 3304.00 | XLON | 2201181 |
| 02-Feb-2024 | 14:48:37 | 18 | 3302.00 | XLON | 2198197 |
| 02-Feb-2024 | 14:48:37 | 876 | 3302.00 | XLON | 2198199 |
| 02-Feb-2024 | 14:48:32 | 122 | 3303.00 | XLON | 2198054 |
| 02-Feb-2024 | 14:48:32 | 261 | 3303.00 | XLON | 2198052 |
| 02-Feb-2024 | 14:48:32 | 484 | 3303.00 | XLON | 2198050 |
| 02-Feb-2024 | 14:48:32 | 42 | 3303.00 | XLON | 2198048 |
| 02-Feb-2024 | 14:47:05 | 1,058 | 3302.00 | XLON | 2194615 |
| 02-Feb-2024 | 14:47:05 | 866 | 3302.00 | XLON | 2194613 |
| 02-Feb-2024 | 14:47:05 | 63 | 3302.00 | XLON | 2194611 |
| 02-Feb-2024 | 14:46:09 | 216 | 3302.00 | XLON | 2192524 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 14:46:09 | 268 | 3302.00 | XLON | 2192526 |
| 02-Feb-2024 | 14:45:20 | 357 | 3301.00 | XLON | 2191009 |
| 02-Feb-2024 | 14:45:20 | 180 | 3301.00 | XLON | 2191007 |
| 02-Feb-2024 | 14:42:22 | 239 | 3296.00 | XLON | 2185046 |
| 02-Feb-2024 | 14:42:22 | 188 | 3296.00 | XLON | 2185044 |
| 02-Feb-2024 | 14:42:22 | 444 | 3296.00 | XLON | 2185042 |
| 02-Feb-2024 | 14:37:51 | 959 | 3294.00 | XLON | 2175835 |
| 02-Feb-2024 | 14:36:33 | 785 | 3295.00 | XLON | 2173554 |
| 02-Feb-2024 | 14:36:33 | 255 | 3295.00 | XLON | 2173552 |
| 02-Feb-2024 | 14:35:13 | 697 | 3295.00 | XLON | 2171350 |
| 02-Feb-2024 | 14:35:00 | 100 | 3295.00 | XLON | 2170846 |
| 02-Feb-2024 | 14:35:00 | 100 | 3295.00 | XLON | 2170836 |
| 02-Feb-2024 | 14:33:05 | 261 | 3297.00 | XLON | 2167437 |
| 02-Feb-2024 | 14:33:05 | 363 | 3297.00 | XLON | 2167435 |
| 02-Feb-2024 | 14:33:05 | 357 | 3297.00 | XLON | 2167433 |
| 02-Feb-2024 | 14:33:05 | 888 | 3297.00 | XLON | 2167430 |
| 02-Feb-2024 | 14:31:41 | 888 | 3298.00 | XLON | 2164431 |
| 02-Feb-2024 | 14:31:00 | 1,246 | 3298.00 | XLON | 2162511 |
| 02-Feb-2024 | 14:30:55 | 1,011 | 3299.00 | XLON | 2162202 |
| 02-Feb-2024 | 14:29:09 | 1,018 | 3296.00 | XLON | 2154463 |
| 02-Feb-2024 | 14:26:20 | 762 | 3295.00 | XLON | 2151553 |
| 02-Feb-2024 | 14:26:20 | 144 | 3295.00 | XLON | 2151551 |
| 02-Feb-2024 | 14:18:48 | 731 | 3296.00 | XLON | 2142716 |
| 02-Feb-2024 | 14:18:48 | 195 | 3296.00 | XLON | 2142714 |
| 02-Feb-2024 | 14:15:22 | 106 | 3294.00 | XLON | 2139180 |
| 02-Feb-2024 | 14:15:22 | 757 | 3294.00 | XLON | 2139178 |
| 02-Feb-2024 | 14:13:54 | 957 | 3294.00 | XLON | 2137902 |
| 02-Feb-2024 | 14:05:14 | 959 | 3292.00 | XLON | 2130421 |
| 02-Feb-2024 | 14:01:03 | 922 | 3294.00 | XLON | 2126233 |
| 02-Feb-2024 | 13:58:04 | 1,025 | 3293.00 | XLON | 2123142 |
| 02-Feb-2024 | 13:54:54 | 1,041 | 3291.00 | XLON | 2119615 |
| 02-Feb-2024 | 13:54:54 | 19 | 3291.00 | XLON | 2119613 |
| 02-Feb-2024 | 13:51:39 | 911 | 3293.00 | XLON | 2116530 |
| 02-Feb-2024 | 13:47:47 | 1,069 | 3295.00 | XLON | 2112683 |
| 02-Feb-2024 | 13:45:21 | 981 | 3295.00 | XLON | 2110544 |
| 02-Feb-2024 | 13:44:02 | 701 | 3297.00 | XLON | 2109150 |
| 02-Feb-2024 | 13:44:02 | 243 | 3297.00 | XLON | 2109148 |
| 02-Feb-2024 | 13:39:10 | 867 | 3298.00 | XLON | 2103844 |
| 02-Feb-2024 | 13:37:29 | 1,037 | 3295.00 | XLON | 2101773 |
| 02-Feb-2024 | 13:34:04 | 931 | 3296.00 | XLON | 2096728 |
| 02-Feb-2024 | 13:33:53 | 32 | 3297.00 | XLON | 2096369 |
| 02-Feb-2024 | 13:33:53 | 1,005 | 3297.00 | XLON | 2096367 |
| 02-Feb-2024 | 13:33:07 | 521 | 3298.00 | XLON | 2095115 |
| 02-Feb-2024 | 13:33:07 | 542 | 3298.00 | XLON | 2095113 |
| 02-Feb-2024 | 13:30:10 | 424 | 3296.00 | XLON | 2089146 |
| 02-Feb-2024 | 13:30:01 | 601 | 3296.00 | XLON | 2088114 |
| 02-Feb-2024 | 13:30:01 | 632 | 3296.00 | XLON | 2088069 |
| 02-Feb-2024 | 13:30:01 | 241 | 3296.00 | XLON | 2088067 |
| 02-Feb-2024 | 13:29:27 | 214 | 3297.00 | XLON | 2087253 |
| 02-Feb-2024 | 13:29:27 | 179 | 3297.00 | XLON | 2087251 |
| 02-Feb-2024 | 13:29:27 | 46 | 3297.00 | XLON | 2087249 |
| 02-Feb-2024 | 13:29:27 | 497 | 3297.00 | XLON | 2087247 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 13:25:16 | 24 | 3295.00 | XLON | 2083894 |
| 02-Feb-2024 | 13:25:16 | 300 | 3295.00 | XLON | 2083892 |
| 02-Feb-2024 | 13:25:16 | 719 | 3295.00 | XLON | 2083890 |
| 02-Feb-2024 | 13:24:21 | 970 | 3295.00 | XLON | 2083091 |
| 02-Feb-2024 | 13:23:05 | 924 | 3296.00 | XLON | 2082022 |
| 02-Feb-2024 | 13:13:59 | 53 | 3294.00 | XLON | 2075732 |
| 02-Feb-2024 | 13:13:59 | 118 | 3294.00 | XLON | 2075728 |
| 02-Feb-2024 | 13:13:59 | 864 | 3294.00 | XLON | 2075726 |
| 02-Feb-2024 | 13:10:17 | 893 | 3295.00 | XLON | 2073338 |
| 02-Feb-2024 | 13:09:02 | 313 | 3296.00 | XLON | 2072551 |
| 02-Feb-2024 | 13:09:02 | 664 | 3296.00 | XLON | 2072553 |
| 02-Feb-2024 | 12:54:33 | 970 | 3295.00 | XLON | 2063497 |
| 02-Feb-2024 | 12:50:11 | 845 | 3296.00 | XLON | 2061025 |
| 02-Feb-2024 | 12:50:11 | 218 | 3296.00 | XLON | 2061023 |
| 02-Feb-2024 | 12:44:53 | 190 | 3295.00 | XLON | 2057867 |
| 02-Feb-2024 | 12:44:53 | 719 | 3295.00 | XLON | 2057865 |
| 02-Feb-2024 | 12:40:00 | 1,037 | 3295.00 | XLON | 2054838 |
| 02-Feb-2024 | 12:32:48 | 216 | 3295.00 | XLON | 2050611 |
| 02-Feb-2024 | 12:32:48 | 219 | 3295.00 | XLON | 2050613 |
| 02-Feb-2024 | 12:32:48 | 36 | 3295.00 | XLON | 2050615 |
| 02-Feb-2024 | 12:30:01 | 381 | 3295.00 | XLON | 2048567 |
| 02-Feb-2024 | 12:30:01 | 129 | 3295.00 | XLON | 2048565 |
| 02-Feb-2024 | 12:30:01 | 557 | 3295.00 | XLON | 2048563 |
| 02-Feb-2024 | 12:27:57 | 666 | 3295.00 | XLON | 2047153 |
| 02-Feb-2024 | 12:27:57 | 319 | 3295.00 | XLON | 2047151 |
| 02-Feb-2024 | 12:22:11 | 1,023 | 3295.00 | XLON | 2044277 |
| 02-Feb-2024 | 12:13:03 | 972 | 3292.00 | XLON | 2039153 |
| 02-Feb-2024 | 12:10:07 | 196 | 3291.00 | XLON | 2037797 |
| 02-Feb-2024 | 12:10:07 | 400 | 3291.00 | XLON | 2037799 |
| 02-Feb-2024 | 12:10:07 | 326 | 3291.00 | XLON | 2037795 |
| 02-Feb-2024 | 12:05:10 | 984 | 3290.00 | XLON | 2034796 |
| 02-Feb-2024 | 12:05:10 | 63 | 3290.00 | XLON | 2034794 |
| 02-Feb-2024 | 12:04:45 | 979 | 3291.00 | XLON | 2034492 |
| 02-Feb-2024 | 11:58:27 | 1,030 | 3288.00 | XLON | 2030407 |
| 02-Feb-2024 | 11:51:46 | 912 | 3285.00 | XLON | 2026916 |
| 02-Feb-2024 | 11:45:07 | 692 | 3285.00 | XLON | 2023489 |
| 02-Feb-2024 | 11:45:07 | 167 | 3285.00 | XLON | 2023487 |
| 02-Feb-2024 | 11:40:10 | 964 | 3283.00 | XLON | 2021108 |
| 02-Feb-2024 | 11:36:41 | 512 | 3286.00 | XLON | 2019173 |
| 02-Feb-2024 | 11:36:41 | 429 | 3286.00 | XLON | 2019171 |
| 02-Feb-2024 | 11:32:20 | 944 | 3287.00 | XLON | 2016787 |
| 02-Feb-2024 | 11:28:17 | 903 | 3287.00 | XLON | 2014517 |
| 02-Feb-2024 | 11:20:33 | 483 | 3287.00 | XLON | 2010390 |
| 02-Feb-2024 | 11:20:33 | 562 | 3287.00 | XLON | 2010388 |
| 02-Feb-2024 | 11:13:05 | 1,013 | 3290.00 | XLON | 2006373 |
| 02-Feb-2024 | 11:06:01 | 119 | 3289.00 | XLON | 2002673 |
| 02-Feb-2024 | 11:06:01 | 370 | 3289.00 | XLON | 2002671 |
| 02-Feb-2024 | 11:06:01 | 264 | 3289.00 | XLON | 2002675 |
| 02-Feb-2024 | 11:06:01 | 1,031 | 3289.00 | XLON | 2002665 |
| 02-Feb-2024 | 10:59:33 | 20 | 3290.00 | XLON | 1997802 |
| 02-Feb-2024 | 10:59:33 | 245 | 3290.00 | XLON | 1997716 |
| 02-Feb-2024 | 10:59:33 | 357 | 3290.00 | XLON | 1997714 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 10:59:33 | 363 | 3290.00 | XLON | 1997712 |
| 02-Feb-2024 | 10:57:46 | 858 | 3291.00 | XLON | 1996503 |
| 02-Feb-2024 | 10:57:46 | 13 | 3291.00 | XLON | 1996501 |
| 02-Feb-2024 | 10:50:17 | 982 | 3293.00 | XLON | 1990649 |
| 02-Feb-2024 | 10:49:23 | 961 | 3294.00 | XLON | 1990023 |
| 02-Feb-2024 | 10:39:32 | 1,045 | 3299.00 | XLON | 1983974 |
| 02-Feb-2024 | 10:36:57 | 557 | 3298.00 | XLON | 1982164 |
| 02-Feb-2024 | 10:36:57 | 451 | 3298.00 | XLON | 1982162 |
| 02-Feb-2024 | 10:27:21 | 943 | 3300.00 | XLON | 1975345 |
| 02-Feb-2024 | 10:22:02 | 878 | 3302.00 | XLON | 1971608 |
| 02-Feb-2024 | 10:21:38 | 617 | 3303.00 | XLON | 1971330 |
| 02-Feb-2024 | 10:21:38 | 443 | 3303.00 | XLON | 1971328 |
| 02-Feb-2024 | 10:19:45 | 286 | 3303.00 | XLON | 1970246 |
| 02-Feb-2024 | 10:19:45 | 111 | 3303.00 | XLON | 1970242 |
| 02-Feb-2024 | 10:19:45 | 1,000 | 3303.00 | XLON | 1970244 |
| 02-Feb-2024 | 10:13:03 | 1,045 | 3302.00 | XLON | 1965327 |
| 02-Feb-2024 | 10:07:11 | 911 | 3301.00 | XLON | 1961526 |
| 02-Feb-2024 | 10:04:49 | 25 | 3302.00 | XLON | 1960164 |
| 02-Feb-2024 | 10:04:49 | 363 | 3302.00 | XLON | 1960162 |
| 02-Feb-2024 | 10:04:49 | 195 | 3302.00 | XLON | 1960160 |
| 02-Feb-2024 | 10:04:49 | 357 | 3302.00 | XLON | 1960158 |
| 02-Feb-2024 | 10:04:49 | 386 | 3302.00 | XLON | 1960156 |
| 02-Feb-2024 | 10:04:49 | 1,005 | 3302.00 | XLON | 1960154 |
| 02-Feb-2024 | 10:04:49 | 657 | 3302.00 | XLON | 1960152 |
| 02-Feb-2024 | 09:50:05 | 123 | 3301.00 | XLON | 1949528 |
| 02-Feb-2024 | 09:50:05 | 819 | 3301.00 | XLON | 1949526 |
| 02-Feb-2024 | 09:40:18 | 1,039 | 3300.00 | XLON | 1942032 |
| 02-Feb-2024 | 09:35:37 | 881 | 3300.00 | XLON | 1937251 |
| 02-Feb-2024 | 09:35:37 | 25 | 3300.00 | XLON | 1937249 |
| 02-Feb-2024 | 09:32:42 | 971 | 3301.00 | XLON | 1935278 |
| 02-Feb-2024 | 09:26:49 | 922 | 3305.00 | XLON | 1930016 |
| 02-Feb-2024 | 09:26:49 | 76 | 3305.00 | XLON | 1930014 |
| 02-Feb-2024 | 09:20:15 | 998 | 3306.00 | XLON | 1924739 |
| 02-Feb-2024 | 09:18:07 | 813 | 3306.00 | XLON | 1922690 |
| 02-Feb-2024 | 09:18:07 | 172 | 3306.00 | XLON | 1922692 |
| 02-Feb-2024 | 09:14:41 | 921 | 3303.00 | XLON | 1919625 |
| 02-Feb-2024 | 09:14:41 | 101 | 3303.00 | XLON | 1919623 |
| 02-Feb-2024 | 09:12:45 | 929 | 3303.00 | XLON | 1917840 |
| 02-Feb-2024 | 09:11:14 | 969 | 3303.00 | XLON | 1916365 |
| 02-Feb-2024 | 09:05:40 | 407 | 3299.00 | XLON | 1911785 |
| 02-Feb-2024 | 09:05:40 | 725 | 3299.00 | XLON | 1911783 |
| 02-Feb-2024 | 09:02:05 | 1,057 | 3300.00 | XLON | 1908346 |
| 02-Feb-2024 | 08:59:27 | 947 | 3299.00 | XLON | 1905649 |
| 02-Feb-2024 | 08:59:27 | 111 | 3299.00 | XLON | 1905647 |
| 02-Feb-2024 | 08:56:36 | 925 | 3299.00 | XLON | 1903464 |
| 02-Feb-2024 | 08:50:54 | 425 | 3298.00 | XLON | 1898763 |
| 02-Feb-2024 | 08:50:54 | 461 | 3298.00 | XLON | 1898761 |
| 02-Feb-2024 | 08:48:57 | 263 | 3299.00 | XLON | 1897018 |
| 02-Feb-2024 | 08:48:57 | 259 | 3299.00 | XLON | 1897016 |
| 02-Feb-2024 | 08:48:57 | 504 | 3299.00 | XLON | 1897020 |
| 02-Feb-2024 | 08:48:57 | 1,046 | 3300.00 | XLON | 1897014 |
| 02-Feb-2024 | 08:45:55 | 1,017 | 3298.00 | XLON | 1894320 |
|---|---|---|---|---|---|
| 02-Feb-2024 | 08:41:00 | 991 | 3300.00 | XLON | 1890447 |
| 02-Feb-2024 | 08:35:32 | 900 | 3298.00 | XLON | 1886067 |
| 02-Feb-2024 | 08:32:03 | 648 | 3298.00 | XLON | 1882741 |
| 02-Feb-2024 | 08:32:03 | 313 | 3298.00 | XLON | 1882739 |
| 02-Feb-2024 | 08:25:17 | 913 | 3302.00 | XLON | 1876387 |
| 02-Feb-2024 | 08:17:24 | 889 | 3297.00 | XLON | 1869000 |
| 02-Feb-2024 | 08:17:24 | 159 | 3297.00 | XLON | 1869002 |
| 02-Feb-2024 | 08:11:16 | 1,033 | 3296.00 | XLON | 1862581 |
| 02-Feb-2024 | 08:09:39 | 11 | 3290.00 | XLON | 1860606 |
| 02-Feb-2024 | 08:06:24 | 818 | 3298.00 | XLON | 1853881 |
| 02-Feb-2024 | 08:06:24 | 79 | 3298.00 | XLON | 1853879 |
| 02-Feb-2024 | 08:01:50 | 951 | 3311.00 | XLON | 1848342 |
| 02-Feb-2024 | 08:01:49 | 975 | 3312.00 | XLON | 1848293 |
| 02-Feb-2024 | 08:01:34 | 47 | 3314.00 | XLON | 1847501 |
| 02-Feb-2024 | 08:01:34 | 953 | 3314.00 | XLON | 1847499 |
5 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 155,006 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 23,720,234 ordinary shares in treasury, and has 1,883,381,567 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,008,041 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 5 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 155,006 |
| Highest price paid per share (p): | 3317 |
| Lowest price paid per share (p): | 3294 |
| Volume weighted average price paid per share (p): | 3304.2926 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 05-Feb-2024 | 16:18:05 | 206 | 3302.00 | XLON | 2469193 |
| 05-Feb-2024 | 16:18:05 | 502 | 3302.00 | XLON | 2469189 |
| 05-Feb-2024 | 16:18:05 | 498 | 3302.00 | XLON | 2469191 |
| 05-Feb-2024 | 16:17:25 | 999 | 3301.00 | XLON | 2467723 |
| 05-Feb-2024 | 16:17:19 | 36 | 3301.00 | XLON | 2467508 |
| 05-Feb-2024 | 16:17:15 | 113 | 3302.00 | XLON | 2467393 |
| 05-Feb-2024 | 16:17:15 | 335 | 3302.00 | XLON | 2467391 |
| 05-Feb-2024 | 16:17:15 | 23 | 3302.00 | XLON | 2467389 |
| 05-Feb-2024 | 16:17:15 | 24 | 3302.00 | XLON | 2467387 |
| 05-Feb-2024 | 16:17:15 | 406 | 3302.00 | XLON | 2467385 |
| 05-Feb-2024 | 16:17:15 | 3 | 3302.00 | XLON | 2467383 |
| 05-Feb-2024 | 16:17:15 | 219 | 3302.00 | XLON | 2467377 |
| 05-Feb-2024 | 16:17:15 | 302 | 3302.00 | XLON | 2467375 |
| 05-Feb-2024 | 16:17:15 | 23 | 3302.00 | XLON | 2467379 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 16:17:15 | 330 | 3302.00 | XLON | 2467381 |
| 05-Feb-2024 | 16:16:18 | 498 | 3301.00 | XLON | 2465252 |
| 05-Feb-2024 | 16:16:18 | 219 | 3301.00 | XLON | 2465250 |
| 05-Feb-2024 | 16:15:09 | 498 | 3301.00 | XLON | 2462611 |
| 05-Feb-2024 | 16:15:09 | 219 | 3301.00 | XLON | 2462609 |
| 05-Feb-2024 | 16:15:05 | 156 | 3300.00 | XLON | 2462419 |
| 05-Feb-2024 | 16:14:28 | 998 | 3300.00 | XLON | 2461011 |
| 05-Feb-2024 | 16:13:40 | 970 | 3300.00 | XLON | 2459326 |
| 05-Feb-2024 | 16:11:28 | 559 | 3301.00 | XLON | 2454922 |
| 05-Feb-2024 | 16:11:28 | 65 | 3301.00 | XLON | 2454918 |
| 05-Feb-2024 | 16:11:28 | 319 | 3301.00 | XLON | 2454920 |
| 05-Feb-2024 | 16:11:28 | 93 | 3301.00 | XLON | 2454916 |
| 05-Feb-2024 | 16:11:28 | 958 | 3301.00 | XLON | 2454913 |
| 05-Feb-2024 | 16:10:18 | 895 | 3302.00 | XLON | 2452612 |
| 05-Feb-2024 | 16:10:18 | 1,119 | 3302.00 | XLON | 2452610 |
| 05-Feb-2024 | 16:09:10 | 287 | 3303.00 | XLON | 2450208 |
| 05-Feb-2024 | 16:09:10 | 219 | 3303.00 | XLON | 2450204 |
| 05-Feb-2024 | 16:09:10 | 132 | 3303.00 | XLON | 2450206 |
| 05-Feb-2024 | 16:09:10 | 498 | 3303.00 | XLON | 2450212 |
| 05-Feb-2024 | 16:09:10 | 344 | 3303.00 | XLON | 2450210 |
| 05-Feb-2024 | 16:09:10 | 361 | 3303.00 | XLON | 2450214 |
| 05-Feb-2024 | 16:08:04 | 285 | 3302.00 | XLON | 2447822 |
| 05-Feb-2024 | 16:08:04 | 355 | 3302.00 | XLON | 2447820 |
| 05-Feb-2024 | 16:04:56 | 976 | 3301.00 | XLON | 2441988 |
| 05-Feb-2024 | 16:03:35 | 299 | 3301.00 | XLON | 2439689 |
| 05-Feb-2024 | 16:03:35 | 219 | 3301.00 | XLON | 2439691 |
| 05-Feb-2024 | 16:03:35 | 344 | 3301.00 | XLON | 2439693 |
| 05-Feb-2024 | 16:03:35 | 949 | 3301.00 | XLON | 2439687 |
| 05-Feb-2024 | 16:02:33 | 856 | 3302.00 | XLON | 2437737 |
| 05-Feb-2024 | 16:00:38 | 129 | 3302.00 | XLON | 2434379 |
| 05-Feb-2024 | 16:00:38 | 139 | 3302.00 | XLON | 2434377 |
| 05-Feb-2024 | 16:00:38 | 219 | 3302.00 | XLON | 2434375 |
| 05-Feb-2024 | 16:00:38 | 300 | 3302.00 | XLON | 2434373 |
| 05-Feb-2024 | 16:00:38 | 230 | 3302.00 | XLON | 2434371 |
| 05-Feb-2024 | 16:00:38 | 1,044 | 3302.00 | XLON | 2434368 |
| 05-Feb-2024 | 15:58:22 | 531 | 3302.00 | XLON | 2429121 |
| 05-Feb-2024 | 15:58:22 | 344 | 3302.00 | XLON | 2429119 |
| 05-Feb-2024 | 15:54:48 | 56 | 3300.00 | XLON | 2422337 |
| 05-Feb-2024 | 15:54:48 | 87 | 3300.00 | XLON | 2422335 |
| 05-Feb-2024 | 15:54:48 | 817 | 3300.00 | XLON | 2422333 |
| 05-Feb-2024 | 15:53:23 | 33 | 3299.00 | XLON | 2419441 |
| 05-Feb-2024 | 15:53:23 | 275 | 3299.00 | XLON | 2419439 |
| 05-Feb-2024 | 15:53:23 | 210 | 3299.00 | XLON | 2419437 |
| 05-Feb-2024 | 15:53:23 | 498 | 3299.00 | XLON | 2419435 |
| 05-Feb-2024 | 15:53:23 | 1,043 | 3299.00 | XLON | 2419433 |
| 05-Feb-2024 | 15:51:55 | 1,052 | 3299.00 | XLON | 2417135 |
| 05-Feb-2024 | 15:51:36 | 870 | 3300.00 | XLON | 2416637 |
| 05-Feb-2024 | 15:51:08 | 391 | 3300.00 | XLON | 2415802 |
| 05-Feb-2024 | 15:51:08 | 715 | 3300.00 | XLON | 2415800 |
| 05-Feb-2024 | 15:50:00 | 434 | 3299.00 | XLON | 2413447 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 15:50:00 | 219 | 3299.00 | XLON | 2413445 |
| 05-Feb-2024 | 15:50:00 | 242 | 3299.00 | XLON | 2413443 |
| 05-Feb-2024 | 15:49:05 | 496 | 3299.00 | XLON | 2411859 |
| 05-Feb-2024 | 15:49:05 | 481 | 3299.00 | XLON | 2411861 |
| 05-Feb-2024 | 15:45:37 | 959 | 3294.00 | XLON | 2405412 |
| 05-Feb-2024 | 15:44:44 | 876 | 3295.00 | XLON | 2403336 |
| 05-Feb-2024 | 15:41:01 | 243 | 3298.00 | XLON | 2396839 |
| 05-Feb-2024 | 15:41:01 | 530 | 3298.00 | XLON | 2396837 |
| 05-Feb-2024 | 15:41:01 | 230 | 3298.00 | XLON | 2396835 |
| 05-Feb-2024 | 15:41:01 | 288 | 3298.00 | XLON | 2396833 |
| 05-Feb-2024 | 15:41:01 | 741 | 3298.00 | XLON | 2396831 |
| 05-Feb-2024 | 15:40:43 | 879 | 3299.00 | XLON | 2396068 |
| 05-Feb-2024 | 15:40:43 | 1,015 | 3299.00 | XLON | 2396070 |
| 05-Feb-2024 | 15:35:00 | 88 | 3296.00 | XLON | 2385260 |
| 05-Feb-2024 | 15:35:00 | 330 | 3296.00 | XLON | 2385258 |
| 05-Feb-2024 | 15:35:00 | 498 | 3296.00 | XLON | 2385256 |
| 05-Feb-2024 | 15:35:00 | 1,041 | 3296.00 | XLON | 2385251 |
| 05-Feb-2024 | 15:31:19 | 707 | 3296.00 | XLON | 2378068 |
| 05-Feb-2024 | 15:31:19 | 127 | 3296.00 | XLON | 2378066 |
| 05-Feb-2024 | 15:31:19 | 206 | 3296.00 | XLON | 2378064 |
| 05-Feb-2024 | 15:31:19 | 127 | 3296.00 | XLON | 2378062 |
| 05-Feb-2024 | 15:31:19 | 498 | 3296.00 | XLON | 2378058 |
| 05-Feb-2024 | 15:31:19 | 530 | 3296.00 | XLON | 2378060 |
| 05-Feb-2024 | 15:31:19 | 890 | 3296.00 | XLON | 2378056 |
| 05-Feb-2024 | 15:31:19 | 1,040 | 3296.00 | XLON | 2378054 |
| 05-Feb-2024 | 15:28:55 | 279 | 3297.00 | XLON | 2373332 |
| 05-Feb-2024 | 15:28:55 | 433 | 3297.00 | XLON | 2373330 |
| 05-Feb-2024 | 15:28:55 | 159 | 3297.00 | XLON | 2373328 |
| 05-Feb-2024 | 15:25:36 | 882 | 3295.00 | XLON | 2367399 |
| 05-Feb-2024 | 15:25:36 | 966 | 3295.00 | XLON | 2367397 |
| 05-Feb-2024 | 15:20:28 | 201 | 3296.00 | XLON | 2356370 |
| 05-Feb-2024 | 15:20:28 | 119 | 3296.00 | XLON | 2356368 |
| 05-Feb-2024 | 15:20:28 | 219 | 3296.00 | XLON | 2356366 |
| 05-Feb-2024 | 15:20:28 | 430 | 3296.00 | XLON | 2356364 |
| 05-Feb-2024 | 15:20:28 | 999 | 3296.00 | XLON | 2356354 |
| 05-Feb-2024 | 15:18:52 | 190 | 3297.00 | XLON | 2353033 |
| 05-Feb-2024 | 15:18:16 | 829 | 3297.00 | XLON | 2352135 |
| 05-Feb-2024 | 15:16:30 | 918 | 3298.00 | XLON | 2347910 |
| 05-Feb-2024 | 15:15:55 | 983 | 3297.00 | XLON | 2346383 |
| 05-Feb-2024 | 15:14:03 | 869 | 3298.00 | XLON | 2342507 |
| 05-Feb-2024 | 15:13:42 | 947 | 3299.00 | XLON | 2341700 |
| 05-Feb-2024 | 15:12:12 | 1,003 | 3299.00 | XLON | 2338360 |
| 05-Feb-2024 | 15:10:02 | 962 | 3299.00 | XLON | 2332983 |
| 05-Feb-2024 | 15:09:41 | 2 | 3299.00 | XLON | 2332222 |
| 05-Feb-2024 | 15:09:41 | 2 | 3299.00 | XLON | 2332220 |
| 05-Feb-2024 | 15:07:09 | 938 | 3299.00 | XLON | 2326441 |
| 05-Feb-2024 | 15:04:53 | 775 | 3300.00 | XLON | 2321309 |
| 05-Feb-2024 | 15:04:53 | 219 | 3300.00 | XLON | 2321307 |
| 05-Feb-2024 | 15:04:53 | 762 | 3300.00 | XLON | 2321301 |
| 05-Feb-2024 | 15:04:53 | 103 | 3300.00 | XLON | 2321303 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 15:04:53 | 876 | 3300.00 | XLON | 2321305 |
| 05-Feb-2024 | 15:04:27 | 15 | 3300.00 | XLON | 2320335 |
| 05-Feb-2024 | 15:03:20 | 248 | 3301.00 | XLON | 2317775 |
| 05-Feb-2024 | 15:03:20 | 530 | 3301.00 | XLON | 2317773 |
| 05-Feb-2024 | 15:03:20 | 532 | 3301.00 | XLON | 2317771 |
| 05-Feb-2024 | 15:00:10 | 991 | 3299.00 | XLON | 2308087 |
| 05-Feb-2024 | 14:57:39 | 204 | 3300.00 | XLON | 2302143 |
| 05-Feb-2024 | 14:57:39 | 22 | 3300.00 | XLON | 2302141 |
| 05-Feb-2024 | 14:57:39 | 530 | 3300.00 | XLON | 2302135 |
| 05-Feb-2024 | 14:57:39 | 458 | 3300.00 | XLON | 2302137 |
| 05-Feb-2024 | 14:57:39 | 1,153 | 3300.00 | XLON | 2302130 |
| 05-Feb-2024 | 14:56:15 | 692 | 3301.00 | XLON | 2299447 |
| 05-Feb-2024 | 14:56:15 | 290 | 3301.00 | XLON | 2299445 |
| 05-Feb-2024 | 14:56:15 | 1,265 | 3301.00 | XLON | 2299443 |
| 05-Feb-2024 | 14:55:18 | 288 | 3302.00 | XLON | 2297739 |
| 05-Feb-2024 | 14:55:18 | 194 | 3302.00 | XLON | 2297737 |
| 05-Feb-2024 | 14:55:18 | 532 | 3302.00 | XLON | 2297735 |
| 05-Feb-2024 | 14:55:18 | 107 | 3302.00 | XLON | 2297733 |
| 05-Feb-2024 | 14:49:52 | 988 | 3300.00 | XLON | 2288645 |
| 05-Feb-2024 | 14:49:47 | 64 | 3300.00 | XLON | 2288456 |
| 05-Feb-2024 | 14:49:05 | 246 | 3301.00 | XLON | 2286942 |
| 05-Feb-2024 | 14:49:05 | 688 | 3301.00 | XLON | 2286944 |
| 05-Feb-2024 | 14:48:47 | 370 | 3302.00 | XLON | 2286414 |
| 05-Feb-2024 | 14:48:47 | 789 | 3302.00 | XLON | 2286412 |
| 05-Feb-2024 | 14:48:14 | 21 | 3303.00 | XLON | 2285307 |
| 05-Feb-2024 | 14:48:14 | 863 | 3303.00 | XLON | 2285305 |
| 05-Feb-2024 | 14:47:03 | 254 | 3302.00 | XLON | 2282479 |
| 05-Feb-2024 | 14:47:03 | 906 | 3302.00 | XLON | 2282477 |
| 05-Feb-2024 | 14:47:03 | 531 | 3302.00 | XLON | 2282481 |
| 05-Feb-2024 | 14:47:03 | 380 | 3302.00 | XLON | 2282484 |
| 05-Feb-2024 | 14:42:36 | 979 | 3302.00 | XLON | 2273981 |
| 05-Feb-2024 | 14:42:36 | 78 | 3302.00 | XLON | 2273979 |
| 05-Feb-2024 | 14:42:19 | 836 | 3303.00 | XLON | 2273520 |
| 05-Feb-2024 | 14:42:19 | 104 | 3303.00 | XLON | 2273518 |
| 05-Feb-2024 | 14:41:30 | 912 | 3303.00 | XLON | 2271847 |
| 05-Feb-2024 | 14:38:54 | 29 | 3303.00 | XLON | 2266424 |
| 05-Feb-2024 | 14:38:54 | 916 | 3303.00 | XLON | 2266428 |
| 05-Feb-2024 | 14:38:54 | 88 | 3303.00 | XLON | 2266426 |
| 05-Feb-2024 | 14:38:54 | 107 | 3303.00 | XLON | 2266422 |
| 05-Feb-2024 | 14:38:54 | 813 | 3303.00 | XLON | 2266420 |
| 05-Feb-2024 | 14:36:39 | 889 | 3303.00 | XLON | 2262023 |
| 05-Feb-2024 | 14:35:46 | 878 | 3304.00 | XLON | 2259984 |
| 05-Feb-2024 | 14:35:01 | 1,007 | 3305.00 | XLON | 2258336 |
| 05-Feb-2024 | 14:33:25 | 874 | 3304.00 | XLON | 2255260 |
| 05-Feb-2024 | 14:33:07 | 878 | 3305.00 | XLON | 2254705 |
| 05-Feb-2024 | 14:32:51 | 1,032 | 3306.00 | XLON | 2254160 |
| 05-Feb-2024 | 14:32:04 | 1,068 | 3307.00 | XLON | 2251560 |
| 05-Feb-2024 | 14:32:04 | 88 | 3307.00 | XLON | 2251557 |
| 05-Feb-2024 | 14:32:04 | 277 | 3307.00 | XLON | 2251555 |
| 05-Feb-2024 | 14:32:04 | 664 | 3307.00 | XLON | 2251553 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 14:32:04 | 521 | 3307.00 | XLON | 2251551 |
| 05-Feb-2024 | 14:32:04 | 232 | 3307.00 | XLON | 2251549 |
| 05-Feb-2024 | 14:32:04 | 336 | 3307.00 | XLON | 2251547 |
| 05-Feb-2024 | 14:31:05 | 88 | 3306.00 | XLON | 2249096 |
| 05-Feb-2024 | 14:31:05 | 729 | 3306.00 | XLON | 2249094 |
| 05-Feb-2024 | 14:30:00 | 1,246 | 3303.00 | XLON | 2242161 |
| 05-Feb-2024 | 14:27:02 | 515 | 3304.00 | XLON | 2238018 |
| 05-Feb-2024 | 14:27:02 | 1,290 | 3304.00 | XLON | 2238016 |
| 05-Feb-2024 | 14:27:02 | 47 | 3304.00 | XLON | 2238014 |
| 05-Feb-2024 | 14:26:17 | 902 | 3305.00 | XLON | 2237307 |
| 05-Feb-2024 | 14:25:00 | 219 | 3304.00 | XLON | 2236159 |
| 05-Feb-2024 | 14:04:46 | 1,028 | 3299.00 | XLON | 2218653 |
| 05-Feb-2024 | 14:00:21 | 427 | 3299.00 | XLON | 2215015 |
| 05-Feb-2024 | 14:00:21 | 444 | 3299.00 | XLON | 2215013 |
| 05-Feb-2024 | 13:52:09 | 657 | 3300.00 | XLON | 2207585 |
| 05-Feb-2024 | 13:52:09 | 388 | 3300.00 | XLON | 2207587 |
| 05-Feb-2024 | 13:50:57 | 1,014 | 3300.00 | XLON | 2206511 |
| 05-Feb-2024 | 13:37:51 | 1,004 | 3301.00 | XLON | 2195534 |
| 05-Feb-2024 | 13:35:00 | 482 | 3303.00 | XLON | 2193710 |
| 05-Feb-2024 | 13:35:00 | 345 | 3303.00 | XLON | 2193708 |
| 05-Feb-2024 | 13:34:07 | 53 | 3303.00 | XLON | 2193060 |
| 05-Feb-2024 | 13:33:08 | 1,052 | 3304.00 | XLON | 2192255 |
| 05-Feb-2024 | 13:27:40 | 1,047 | 3305.00 | XLON | 2187734 |
| 05-Feb-2024 | 13:21:45 | 1,019 | 3307.00 | XLON | 2183153 |
| 05-Feb-2024 | 13:16:10 | 859 | 3306.00 | XLON | 2179527 |
| 05-Feb-2024 | 13:10:02 | 945 | 3310.00 | XLON | 2175352 |
| 05-Feb-2024 | 13:05:11 | 1,040 | 3311.00 | XLON | 2171660 |
| 05-Feb-2024 | 13:02:02 | 860 | 3311.00 | XLON | 2169420 |
| 05-Feb-2024 | 13:00:27 | 1,011 | 3312.00 | XLON | 2168276 |
| 05-Feb-2024 | 13:00:27 | 217 | 3312.00 | XLON | 2168274 |
| 05-Feb-2024 | 13:00:27 | 670 | 3312.00 | XLON | 2168272 |
| 05-Feb-2024 | 13:00:27 | 72 | 3312.00 | XLON | 2168270 |
| 05-Feb-2024 | 12:50:20 | 1,019 | 3311.00 | XLON | 2161209 |
| 05-Feb-2024 | 12:46:04 | 869 | 3312.00 | XLON | 2158478 |
| 05-Feb-2024 | 12:41:23 | 855 | 3313.00 | XLON | 2155939 |
| 05-Feb-2024 | 12:38:33 | 62 | 3313.00 | XLON | 2154227 |
| 05-Feb-2024 | 12:34:30 | 971 | 3316.00 | XLON | 2151479 |
| 05-Feb-2024 | 12:29:13 | 408 | 3315.00 | XLON | 2147901 |
| 05-Feb-2024 | 12:29:13 | 454 | 3315.00 | XLON | 2147899 |
| 05-Feb-2024 | 12:26:02 | 233 | 3315.00 | XLON | 2145920 |
| 05-Feb-2024 | 12:26:02 | 623 | 3315.00 | XLON | 2145918 |
| 05-Feb-2024 | 12:21:28 | 159 | 3315.00 | XLON | 2143001 |
| 05-Feb-2024 | 12:21:26 | 703 | 3315.00 | XLON | 2142986 |
| 05-Feb-2024 | 12:18:35 | 333 | 3312.00 | XLON | 2141340 |
| 05-Feb-2024 | 12:18:35 | 659 | 3312.00 | XLON | 2141338 |
| 05-Feb-2024 | 12:14:27 | 277 | 3310.00 | XLON | 2138648 |
| 05-Feb-2024 | 12:14:27 | 619 | 3310.00 | XLON | 2138650 |
| 05-Feb-2024 | 12:12:02 | 149 | 3311.00 | XLON | 2137047 |
| 05-Feb-2024 | 12:11:57 | 105 | 3311.00 | XLON | 2136993 |
| 05-Feb-2024 | 12:11:33 | 680 | 3311.00 | XLON | 2136757 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 12:10:15 | 318 | 3311.00 | XLON | 2135815 |
| 05-Feb-2024 | 12:10:15 | 300 | 3311.00 | XLON | 2135809 |
| 05-Feb-2024 | 12:10:15 | 339 | 3311.00 | XLON | 2135807 |
| 05-Feb-2024 | 12:10:15 | 175 | 3311.00 | XLON | 2135811 |
| 05-Feb-2024 | 12:10:15 | 52 | 3311.00 | XLON | 2135813 |
| 05-Feb-2024 | 12:10:15 | 1,221 | 3311.00 | XLON | 2135805 |
| 05-Feb-2024 | 12:03:16 | 871 | 3307.00 | XLON | 2130774 |
| 05-Feb-2024 | 12:01:29 | 492 | 3307.00 | XLON | 2129360 |
| 05-Feb-2024 | 12:01:29 | 561 | 3307.00 | XLON | 2129358 |
| 05-Feb-2024 | 12:00:14 | 295 | 3308.00 | XLON | 2128611 |
| 05-Feb-2024 | 12:00:14 | 588 | 3308.00 | XLON | 2128609 |
| 05-Feb-2024 | 11:53:06 | 1,043 | 3308.00 | XLON | 2124382 |
| 05-Feb-2024 | 11:46:15 | 1,005 | 3307.00 | XLON | 2119803 |
| 05-Feb-2024 | 11:40:49 | 895 | 3310.00 | XLON | 2116478 |
| 05-Feb-2024 | 11:37:27 | 462 | 3309.00 | XLON | 2114529 |
| 05-Feb-2024 | 11:37:27 | 509 | 3309.00 | XLON | 2114527 |
| 05-Feb-2024 | 11:28:06 | 585 | 3310.00 | XLON | 2108722 |
| 05-Feb-2024 | 11:28:06 | 318 | 3310.00 | XLON | 2108720 |
| 05-Feb-2024 | 11:20:01 | 463 | 3309.00 | XLON | 2104810 |
| 05-Feb-2024 | 11:20:01 | 567 | 3309.00 | XLON | 2104808 |
| 05-Feb-2024 | 11:13:24 | 280 | 3309.00 | XLON | 2100640 |
| 05-Feb-2024 | 11:13:24 | 624 | 3309.00 | XLON | 2100642 |
| 05-Feb-2024 | 11:04:52 | 773 | 3309.00 | XLON | 2095347 |
| 05-Feb-2024 | 11:04:52 | 211 | 3309.00 | XLON | 2095345 |
| 05-Feb-2024 | 10:59:47 | 110 | 3312.00 | XLON | 2092160 |
| 05-Feb-2024 | 10:59:47 | 259 | 3312.00 | XLON | 2092158 |
| 05-Feb-2024 | 10:59:43 | 239 | 3312.00 | XLON | 2092092 |
| 05-Feb-2024 | 10:59:43 | 49 | 3312.00 | XLON | 2092090 |
| 05-Feb-2024 | 10:59:02 | 227 | 3312.00 | XLON | 2091534 |
| 05-Feb-2024 | 10:56:17 | 855 | 3313.00 | XLON | 2089659 |
| 05-Feb-2024 | 10:53:51 | 66 | 3313.00 | XLON | 2088124 |
| 05-Feb-2024 | 10:48:07 | 872 | 3313.00 | XLON | 2084683 |
| 05-Feb-2024 | 10:48:07 | 167 | 3313.00 | XLON | 2084681 |
| 05-Feb-2024 | 10:42:04 | 848 | 3311.00 | XLON | 2080832 |
| 05-Feb-2024 | 10:42:04 | 217 | 3311.00 | XLON | 2080830 |
| 05-Feb-2024 | 10:41:10 | 782 | 3312.00 | XLON | 2080261 |
| 05-Feb-2024 | 10:41:10 | 75 | 3312.00 | XLON | 2080259 |
| 05-Feb-2024 | 10:32:54 | 963 | 3311.00 | XLON | 2074394 |
| 05-Feb-2024 | 10:22:13 | 1,046 | 3308.00 | XLON | 2067442 |
| 05-Feb-2024 | 10:20:09 | 685 | 3307.00 | XLON | 2065636 |
| 05-Feb-2024 | 10:20:09 | 214 | 3307.00 | XLON | 2065634 |
| 05-Feb-2024 | 10:17:47 | 23 | 3306.00 | XLON | 2063883 |
| 05-Feb-2024 | 10:15:08 | 777 | 3306.00 | XLON | 2061970 |
| 05-Feb-2024 | 10:15:08 | 145 | 3306.00 | XLON | 2061968 |
| 05-Feb-2024 | 10:06:25 | 593 | 3306.00 | XLON | 2055431 |
| 05-Feb-2024 | 10:06:25 | 312 | 3306.00 | XLON | 2055429 |
| 05-Feb-2024 | 10:02:21 | 980 | 3307.00 | XLON | 2052156 |
| 05-Feb-2024 | 09:58:05 | 274 | 3307.00 | XLON | 2048826 |
| 05-Feb-2024 | 09:58:05 | 607 | 3307.00 | XLON | 2048828 |
| 05-Feb-2024 | 09:48:48 | 454 | 3310.00 | XLON | 2037708 |
|---|---|---|---|---|---|
| 05-Feb-2024 | 09:48:48 | 542 | 3310.00 | XLON | 2037710 |
| 05-Feb-2024 | 09:40:51 | 34 | 3312.00 | XLON | 2028573 |
| 05-Feb-2024 | 09:40:51 | 219 | 3312.00 | XLON | 2028567 |
| 05-Feb-2024 | 09:40:51 | 420 | 3312.00 | XLON | 2028565 |
| 05-Feb-2024 | 09:40:51 | 210 | 3312.00 | XLON | 2028563 |
| 05-Feb-2024 | 09:40:51 | 250 | 3312.00 | XLON | 2028561 |
| 05-Feb-2024 | 09:40:51 | 784 | 3312.00 | XLON | 2028559 |
| 05-Feb-2024 | 09:27:38 | 1,017 | 3310.00 | XLON | 2013626 |
| 05-Feb-2024 | 09:12:18 | 1,000 | 3311.00 | XLON | 2000453 |
| 05-Feb-2024 | 09:01:59 | 856 | 3313.00 | XLON | 1992075 |
| 05-Feb-2024 | 09:01:31 | 7 | 3313.00 | XLON | 1991793 |
| 05-Feb-2024 | 09:01:31 | 62 | 3313.00 | XLON | 1991791 |
| 05-Feb-2024 | 08:56:13 | 874 | 3315.00 | XLON | 1987253 |
| 05-Feb-2024 | 08:54:11 | 8 | 3315.00 | XLON | 1985867 |
| 05-Feb-2024 | 08:54:11 | 1,000 | 3315.00 | XLON | 1985865 |
| 05-Feb-2024 | 08:54:11 | 27 | 3315.00 | XLON | 1985863 |
| 05-Feb-2024 | 08:45:45 | 13 | 3317.00 | XLON | 1979348 |
| 05-Feb-2024 | 08:45:45 | 973 | 3317.00 | XLON | 1979350 |
| 05-Feb-2024 | 08:33:44 | 316 | 3317.00 | XLON | 1969837 |
| 05-Feb-2024 | 08:33:44 | 591 | 3317.00 | XLON | 1969835 |
| 05-Feb-2024 | 08:26:34 | 776 | 3314.00 | XLON | 1964004 |
| 05-Feb-2024 | 08:26:34 | 243 | 3314.00 | XLON | 1964002 |
| 05-Feb-2024 | 08:24:08 | 371 | 3314.00 | XLON | 1961829 |
| 05-Feb-2024 | 08:24:08 | 104 | 3314.00 | XLON | 1961827 |
| 05-Feb-2024 | 08:24:08 | 514 | 3314.00 | XLON | 1961825 |
| 05-Feb-2024 | 08:18:36 | 630 | 3311.00 | XLON | 1957183 |
| 05-Feb-2024 | 08:18:36 | 277 | 3311.00 | XLON | 1957185 |
| 05-Feb-2024 | 08:14:01 | 1,024 | 3309.00 | XLON | 1953600 |
| 05-Feb-2024 | 08:13:40 | 962 | 3311.00 | XLON | 1953369 |
| 05-Feb-2024 | 08:08:02 | 997 | 3304.00 | XLON | 1946080 |
| 05-Feb-2024 | 08:04:28 | 752 | 3303.00 | XLON | 1942979 |
| 05-Feb-2024 | 08:04:28 | 614 | 3303.00 | XLON | 1942977 |
| 05-Feb-2024 | 08:04:28 | 243 | 3303.00 | XLON | 1942975 |
| 05-Feb-2024 | 08:04:28 | 284 | 3303.00 | XLON | 1942973 |
| 05-Feb-2024 | 08:02:11 | 1,149 | 3301.00 | XLON | 1940386 |
6 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 154,733 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 23,874,967 ordinary shares in treasury, and has 1,883,227,334 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,162,774 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 6 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 154,733 |
| Highest price paid per share (p): | 3323 |
| Lowest price paid per share (p): | 3282 |
| Volume weighted average price paid per share (p): | 3295.5443 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 06-Feb-2024 | 16:18:26 | 63 | 3291.00 | XLON | 2677522 |
| 06-Feb-2024 | 16:18:26 | 1,144 | 3291.00 | XLON | 2677520 |
| 06-Feb-2024 | 16:17:28 | 843 | 3291.00 | XLON | 2675700 |
| 06-Feb-2024 | 16:17:28 | 104 | 3291.00 | XLON | 2675698 |
| 06-Feb-2024 | 16:16:36 | 950 | 3291.00 | XLON | 2674035 |
| 06-Feb-2024 | 16:15:11 | 961 | 3291.00 | XLON | 2671112 |
| 06-Feb-2024 | 16:13:00 | 717 | 3291.00 | XLON | 2666647 |
| 06-Feb-2024 | 16:13:00 | 278 | 3291.00 | XLON | 2666645 |
| 06-Feb-2024 | 16:12:28 | 846 | 3292.00 | XLON | 2665648 |
| 06-Feb-2024 | 16:12:28 | 210 | 3292.00 | XLON | 2665646 |
| 06-Feb-2024 | 16:11:37 | 505 | 3292.00 | XLON | 2664097 |
| 06-Feb-2024 | 16:11:37 | 35 | 3292.00 | XLON | 2664095 |
| 06-Feb-2024 | 16:11:37 | 40 | 3292.00 | XLON | 2664093 |
| 06-Feb-2024 | 16:09:38 | 868 | 3289.00 | XLON | 2660013 |
| 06-Feb-2024 | 16:09:21 | 121 | 3290.00 | XLON | 2659608 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 16:09:21 | 660 | 3290.00 | XLON | 2659606 |
| 06-Feb-2024 | 16:09:21 | 73 | 3290.00 | XLON | 2659604 |
| 06-Feb-2024 | 16:09:21 | 26 | 3290.00 | XLON | 2659602 |
| 06-Feb-2024 | 16:07:24 | 1,059 | 3288.00 | XLON | 2655692 |
| 06-Feb-2024 | 16:06:16 | 38 | 3288.00 | XLON | 2653187 |
| 06-Feb-2024 | 16:06:16 | 33 | 3288.00 | XLON | 2653185 |
| 06-Feb-2024 | 16:06:16 | 287 | 3288.00 | XLON | 2653183 |
| 06-Feb-2024 | 16:06:16 | 169 | 3288.00 | XLON | 2653181 |
| 06-Feb-2024 | 16:06:16 | 80 | 3288.00 | XLON | 2653179 |
| 06-Feb-2024 | 16:06:16 | 73 | 3288.00 | XLON | 2653177 |
| 06-Feb-2024 | 16:06:16 | 209 | 3288.00 | XLON | 2653175 |
| 06-Feb-2024 | 16:06:16 | 161 | 3288.00 | XLON | 2653173 |
| 06-Feb-2024 | 16:01:51 | 691 | 3287.00 | XLON | 2645428 |
| 06-Feb-2024 | 16:01:51 | 165 | 3287.00 | XLON | 2645426 |
| 06-Feb-2024 | 16:01:23 | 951 | 3288.00 | XLON | 2644690 |
| 06-Feb-2024 | 15:59:03 | 812 | 3287.00 | XLON | 2639665 |
| 06-Feb-2024 | 15:59:03 | 231 | 3287.00 | XLON | 2639663 |
| 06-Feb-2024 | 15:59:03 | 23 | 3287.00 | XLON | 2639661 |
| 06-Feb-2024 | 15:57:55 | 600 | 3287.00 | XLON | 2638299 |
| 06-Feb-2024 | 15:57:42 | 244 | 3287.00 | XLON | 2637950 |
| 06-Feb-2024 | 15:55:24 | 425 | 3288.00 | XLON | 2634306 |
| 06-Feb-2024 | 15:55:24 | 584 | 3288.00 | XLON | 2634308 |
| 06-Feb-2024 | 15:55:11 | 43 | 3288.00 | XLON | 2633965 |
| 06-Feb-2024 | 15:52:44 | 612 | 3289.00 | XLON | 2629563 |
| 06-Feb-2024 | 15:52:44 | 394 | 3289.00 | XLON | 2629561 |
| 06-Feb-2024 | 15:51:04 | 48 | 3288.00 | XLON | 2626756 |
| 06-Feb-2024 | 15:51:04 | 998 | 3288.00 | XLON | 2626754 |
| 06-Feb-2024 | 15:50:25 | 926 | 3289.00 | XLON | 2625718 |
| 06-Feb-2024 | 15:45:56 | 952 | 3288.00 | XLON | 2616901 |
| 06-Feb-2024 | 15:43:45 | 1,042 | 3289.00 | XLON | 2612397 |
| 06-Feb-2024 | 15:42:44 | 923 | 3289.00 | XLON | 2610493 |
| 06-Feb-2024 | 15:40:28 | 231 | 3289.00 | XLON | 2606450 |
| 06-Feb-2024 | 15:40:28 | 73 | 3289.00 | XLON | 2606448 |
| 06-Feb-2024 | 15:40:28 | 220 | 3289.00 | XLON | 2606446 |
| 06-Feb-2024 | 15:40:28 | 405 | 3289.00 | XLON | 2606444 |
| 06-Feb-2024 | 15:40:28 | 194 | 3289.00 | XLON | 2606440 |
| 06-Feb-2024 | 15:40:28 | 830 | 3289.00 | XLON | 2606438 |
| 06-Feb-2024 | 15:39:24 | 30 | 3289.00 | XLON | 2604344 |
| 06-Feb-2024 | 15:36:02 | 306 | 3287.00 | XLON | 2597611 |
| 06-Feb-2024 | 15:35:27 | 73 | 3287.00 | XLON | 2595905 |
| 06-Feb-2024 | 15:35:27 | 300 | 3287.00 | XLON | 2595903 |
| 06-Feb-2024 | 15:35:27 | 279 | 3287.00 | XLON | 2595901 |
| 06-Feb-2024 | 15:35:27 | 1,008 | 3287.00 | XLON | 2595899 |
| 06-Feb-2024 | 15:34:39 | 586 | 3286.00 | XLON | 2594270 |
| 06-Feb-2024 | 15:32:04 | 1,130 | 3286.00 | XLON | 2589741 |
| 06-Feb-2024 | 15:30:30 | 1,033 | 3287.00 | XLON | 2586214 |
| 06-Feb-2024 | 15:30:30 | 294 | 3287.00 | XLON | 2586212 |
| 06-Feb-2024 | 15:27:46 | 180 | 3287.00 | XLON | 2581281 |
| 06-Feb-2024 | 15:26:43 | 561 | 3287.00 | XLON | 2579255 |
| 06-Feb-2024 | 15:25:06 | 294 | 3288.00 | XLON | 2575514 |
| 06-Feb-2024 | 15:25:06 | 724 | 3288.00 | XLON | 2575512 |
| 06-Feb-2024 | 15:23:17 | 73 | 3289.00 | XLON | 2571214 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 15:23:17 | 905 | 3289.00 | XLON | 2571212 |
| 06-Feb-2024 | 15:18:28 | 899 | 3289.00 | XLON | 2562170 |
| 06-Feb-2024 | 15:16:01 | 898 | 3287.00 | XLON | 2557780 |
| 06-Feb-2024 | 15:12:59 | 289 | 3288.00 | XLON | 2551643 |
| 06-Feb-2024 | 15:12:59 | 630 | 3288.00 | XLON | 2551645 |
| 06-Feb-2024 | 15:10:16 | 859 | 3288.00 | XLON | 2545590 |
| 06-Feb-2024 | 15:10:16 | 23 | 3288.00 | XLON | 2545588 |
| 06-Feb-2024 | 15:10:08 | 489 | 3289.00 | XLON | 2545402 |
| 06-Feb-2024 | 15:10:08 | 524 | 3289.00 | XLON | 2545400 |
| 06-Feb-2024 | 15:07:18 | 858 | 3289.00 | XLON | 2540111 |
| 06-Feb-2024 | 15:05:30 | 99 | 3288.00 | XLON | 2536676 |
| 06-Feb-2024 | 15:05:30 | 761 | 3288.00 | XLON | 2536674 |
| 06-Feb-2024 | 15:01:28 | 53 | 3285.00 | XLON | 2527574 |
| 06-Feb-2024 | 15:01:23 | 340 | 3285.00 | XLON | 2527367 |
| 06-Feb-2024 | 15:01:23 | 80 | 3285.00 | XLON | 2527369 |
| 06-Feb-2024 | 15:01:09 | 100 | 3285.00 | XLON | 2526867 |
| 06-Feb-2024 | 15:01:09 | 100 | 3285.00 | XLON | 2526865 |
| 06-Feb-2024 | 15:00:43 | 246 | 3285.00 | XLON | 2525625 |
| 06-Feb-2024 | 14:59:59 | 949 | 3286.00 | XLON | 2521526 |
| 06-Feb-2024 | 14:58:39 | 380 | 3285.00 | XLON | 2519036 |
| 06-Feb-2024 | 14:58:39 | 148 | 3285.00 | XLON | 2519034 |
| 06-Feb-2024 | 14:58:39 | 210 | 3285.00 | XLON | 2519032 |
| 06-Feb-2024 | 14:58:39 | 143 | 3285.00 | XLON | 2519030 |
| 06-Feb-2024 | 14:55:51 | 1,039 | 3286.00 | XLON | 2514102 |
| 06-Feb-2024 | 14:52:35 | 404 | 3286.00 | XLON | 2507676 |
| 06-Feb-2024 | 14:52:35 | 445 | 3286.00 | XLON | 2507674 |
| 06-Feb-2024 | 14:52:35 | 92 | 3286.00 | XLON | 2507672 |
| 06-Feb-2024 | 14:52:31 | 715 | 3287.00 | XLON | 2507580 |
| 06-Feb-2024 | 14:52:31 | 252 | 3287.00 | XLON | 2507578 |
| 06-Feb-2024 | 14:49:37 | 1,064 | 3290.00 | XLON | 2502043 |
| 06-Feb-2024 | 14:48:05 | 1,001 | 3289.00 | XLON | 2499032 |
| 06-Feb-2024 | 14:45:04 | 857 | 3288.00 | XLON | 2491795 |
| 06-Feb-2024 | 14:44:46 | 1,047 | 3289.00 | XLON | 2490810 |
| 06-Feb-2024 | 14:42:10 | 930 | 3289.00 | XLON | 2485934 |
| 06-Feb-2024 | 14:40:20 | 756 | 3289.00 | XLON | 2482066 |
| 06-Feb-2024 | 14:40:20 | 269 | 3289.00 | XLON | 2482064 |
| 06-Feb-2024 | 14:39:57 | 1 | 3289.00 | XLON | 2481316 |
| 06-Feb-2024 | 14:38:06 | 2 | 3290.00 | XLON | 2477139 |
| 06-Feb-2024 | 14:38:06 | 1,000 | 3290.00 | XLON | 2477137 |
| 06-Feb-2024 | 14:36:13 | 283 | 3290.00 | XLON | 2473676 |
| 06-Feb-2024 | 14:36:13 | 310 | 3290.00 | XLON | 2473674 |
| 06-Feb-2024 | 14:36:13 | 120 | 3290.00 | XLON | 2473680 |
| 06-Feb-2024 | 14:36:13 | 29 | 3290.00 | XLON | 2473678 |
| 06-Feb-2024 | 14:36:13 | 256 | 3290.00 | XLON | 2473672 |
| 06-Feb-2024 | 14:36:13 | 711 | 3290.00 | XLON | 2473670 |
| 06-Feb-2024 | 14:33:00 | 966 | 3292.00 | XLON | 2466515 |
| 06-Feb-2024 | 14:32:53 | 413 | 3293.00 | XLON | 2466204 |
| 06-Feb-2024 | 14:32:53 | 630 | 3293.00 | XLON | 2466202 |
| 06-Feb-2024 | 14:32:33 | 926 | 3294.00 | XLON | 2465226 |
| 06-Feb-2024 | 14:30:36 | 217 | 3292.00 | XLON | 2459007 |
| 06-Feb-2024 | 14:30:36 | 655 | 3292.00 | XLON | 2459005 |
| 06-Feb-2024 | 14:25:34 | 964 | 3291.00 | XLON | 2445710 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 14:22:59 | 1,016 | 3293.00 | XLON | 2442153 |
| 06-Feb-2024 | 14:19:02 | 926 | 3294.00 | XLON | 2437458 |
| 06-Feb-2024 | 14:14:03 | 434 | 3294.00 | XLON | 2432126 |
| 06-Feb-2024 | 14:14:03 | 446 | 3294.00 | XLON | 2432124 |
| 06-Feb-2024 | 14:10:27 | 1,014 | 3294.00 | XLON | 2428838 |
| 06-Feb-2024 | 14:06:26 | 815 | 3295.00 | XLON | 2425236 |
| 06-Feb-2024 | 14:06:26 | 137 | 3295.00 | XLON | 2425234 |
| 06-Feb-2024 | 14:03:26 | 1,043 | 3296.00 | XLON | 2422363 |
| 06-Feb-2024 | 13:57:09 | 60 | 3295.00 | XLON | 2415765 |
| 06-Feb-2024 | 13:57:09 | 994 | 3295.00 | XLON | 2415763 |
| 06-Feb-2024 | 13:50:20 | 932 | 3297.00 | XLON | 2409493 |
| 06-Feb-2024 | 13:50:20 | 75 | 3297.00 | XLON | 2409491 |
| 06-Feb-2024 | 13:42:58 | 621 | 3299.00 | XLON | 2402884 |
| 06-Feb-2024 | 13:42:58 | 362 | 3299.00 | XLON | 2402882 |
| 06-Feb-2024 | 13:39:35 | 1,008 | 3300.00 | XLON | 2399928 |
| 06-Feb-2024 | 13:33:28 | 982 | 3299.00 | XLON | 2394724 |
| 06-Feb-2024 | 13:31:39 | 73 | 3300.00 | XLON | 2393211 |
| 06-Feb-2024 | 13:31:39 | 911 | 3300.00 | XLON | 2393209 |
| 06-Feb-2024 | 13:27:57 | 1,008 | 3297.00 | XLON | 2389251 |
| 06-Feb-2024 | 13:24:09 | 73 | 3295.00 | XLON | 2385980 |
| 06-Feb-2024 | 13:24:09 | 491 | 3295.00 | XLON | 2385978 |
| 06-Feb-2024 | 13:24:09 | 921 | 3295.00 | XLON | 2385976 |
| 06-Feb-2024 | 13:19:21 | 367 | 3293.00 | XLON | 2381741 |
| 06-Feb-2024 | 13:19:21 | 545 | 3293.00 | XLON | 2381743 |
| 06-Feb-2024 | 13:16:06 | 160 | 3290.00 | XLON | 2379263 |
| 06-Feb-2024 | 13:16:06 | 370 | 3290.00 | XLON | 2379261 |
| 06-Feb-2024 | 13:08:12 | 890 | 3289.00 | XLON | 2372473 |
| 06-Feb-2024 | 13:03:50 | 1,039 | 3289.00 | XLON | 2369289 |
| 06-Feb-2024 | 12:56:11 | 1,069 | 3288.00 | XLON | 2363983 |
| 06-Feb-2024 | 12:48:23 | 986 | 3292.00 | XLON | 2358784 |
| 06-Feb-2024 | 12:48:19 | 1,200 | 3293.00 | XLON | 2358702 |
| 06-Feb-2024 | 12:48:19 | 943 | 3293.00 | XLON | 2358700 |
| 06-Feb-2024 | 12:37:00 | 937 | 3290.00 | XLON | 2350315 |
| 06-Feb-2024 | 12:34:01 | 1,065 | 3290.00 | XLON | 2348588 |
| 06-Feb-2024 | 12:30:22 | 898 | 3291.00 | XLON | 2345949 |
| 06-Feb-2024 | 12:23:39 | 501 | 3292.00 | XLON | 2341793 |
| 06-Feb-2024 | 12:23:39 | 504 | 3292.00 | XLON | 2341791 |
| 06-Feb-2024 | 12:16:44 | 986 | 3291.00 | XLON | 2337630 |
| 06-Feb-2024 | 12:10:30 | 548 | 3291.00 | XLON | 2334175 |
| 06-Feb-2024 | 12:10:30 | 369 | 3291.00 | XLON | 2334173 |
| 06-Feb-2024 | 12:10:30 | 76 | 3291.00 | XLON | 2334169 |
| 06-Feb-2024 | 12:10:30 | 18 | 3291.00 | XLON | 2334171 |
| 06-Feb-2024 | 12:10:30 | 46 | 3291.00 | XLON | 2334167 |
| 06-Feb-2024 | 12:10:30 | 756 | 3291.00 | XLON | 2334165 |
| 06-Feb-2024 | 12:08:53 | 1,186 | 3291.00 | XLON | 2333034 |
| 06-Feb-2024 | 11:49:43 | 897 | 3284.00 | XLON | 2321062 |
| 06-Feb-2024 | 11:47:29 | 424 | 3284.00 | XLON | 2319751 |
| 06-Feb-2024 | 11:47:29 | 616 | 3284.00 | XLON | 2319749 |
| 06-Feb-2024 | 11:34:03 | 619 | 3287.00 | XLON | 2310654 |
| 06-Feb-2024 | 11:34:03 | 324 | 3287.00 | XLON | 2310656 |
| 06-Feb-2024 | 11:30:53 | 549 | 3287.00 | XLON | 2308742 |
| 06-Feb-2024 | 11:30:53 | 475 | 3287.00 | XLON | 2308740 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 11:24:12 | 526 | 3286.00 | XLON | 2304700 |
| 06-Feb-2024 | 11:24:12 | 408 | 3286.00 | XLON | 2304698 |
| 06-Feb-2024 | 11:16:52 | 1,063 | 3284.00 | XLON | 2300575 |
| 06-Feb-2024 | 11:10:55 | 919 | 3286.00 | XLON | 2297324 |
| 06-Feb-2024 | 11:10:55 | 123 | 3286.00 | XLON | 2297322 |
| 06-Feb-2024 | 11:06:33 | 894 | 3286.00 | XLON | 2294747 |
| 06-Feb-2024 | 11:04:07 | 1,040 | 3286.00 | XLON | 2293172 |
| 06-Feb-2024 | 10:54:28 | 996 | 3286.00 | XLON | 2286087 |
| 06-Feb-2024 | 10:49:03 | 73 | 3287.00 | XLON | 2282299 |
| 06-Feb-2024 | 10:49:03 | 907 | 3287.00 | XLON | 2282297 |
| 06-Feb-2024 | 10:46:25 | 917 | 3288.00 | XLON | 2280199 |
| 06-Feb-2024 | 10:44:53 | 997 | 3289.00 | XLON | 2279283 |
| 06-Feb-2024 | 10:38:10 | 581 | 3286.00 | XLON | 2274237 |
| 06-Feb-2024 | 10:38:10 | 367 | 3286.00 | XLON | 2274235 |
| 06-Feb-2024 | 10:30:49 | 987 | 3286.00 | XLON | 2268976 |
| 06-Feb-2024 | 10:24:42 | 878 | 3286.00 | XLON | 2264613 |
| 06-Feb-2024 | 10:20:13 | 297 | 3286.00 | XLON | 2261152 |
| 06-Feb-2024 | 10:20:13 | 712 | 3286.00 | XLON | 2261150 |
| 06-Feb-2024 | 10:16:49 | 250 | 3285.00 | XLON | 2259005 |
| 06-Feb-2024 | 10:16:49 | 765 | 3285.00 | XLON | 2259003 |
| 06-Feb-2024 | 10:15:09 | 407 | 3283.00 | XLON | 2257911 |
| 06-Feb-2024 | 10:15:09 | 630 | 3283.00 | XLON | 2257909 |
| 06-Feb-2024 | 10:09:38 | 938 | 3284.00 | XLON | 2253986 |
| 06-Feb-2024 | 10:09:38 | 42 | 3284.00 | XLON | 2253984 |
| 06-Feb-2024 | 10:08:25 | 896 | 3285.00 | XLON | 2253049 |
| 06-Feb-2024 | 10:03:46 | 1,016 | 3284.00 | XLON | 2249725 |
| 06-Feb-2024 | 09:53:53 | 897 | 3282.00 | XLON | 2241483 |
| 06-Feb-2024 | 09:50:42 | 745 | 3284.00 | XLON | 2238670 |
| 06-Feb-2024 | 09:50:42 | 320 | 3284.00 | XLON | 2238668 |
| 06-Feb-2024 | 09:46:05 | 912 | 3286.00 | XLON | 2234665 |
| 06-Feb-2024 | 09:46:05 | 122 | 3286.00 | XLON | 2234663 |
| 06-Feb-2024 | 09:40:43 | 471 | 3290.00 | XLON | 2230302 |
| 06-Feb-2024 | 09:40:43 | 38 | 3290.00 | XLON | 2230300 |
| 06-Feb-2024 | 09:40:43 | 533 | 3290.00 | XLON | 2230298 |
| 06-Feb-2024 | 09:34:14 | 1,031 | 3289.00 | XLON | 2223333 |
| 06-Feb-2024 | 09:30:04 | 756 | 3290.00 | XLON | 2218900 |
| 06-Feb-2024 | 09:30:04 | 166 | 3290.00 | XLON | 2218898 |
| 06-Feb-2024 | 09:27:16 | 611 | 3292.00 | XLON | 2215859 |
| 06-Feb-2024 | 09:27:16 | 388 | 3292.00 | XLON | 2215857 |
| 06-Feb-2024 | 09:19:49 | 240 | 3294.00 | XLON | 2208268 |
| 06-Feb-2024 | 09:19:49 | 730 | 3294.00 | XLON | 2208266 |
| 06-Feb-2024 | 09:12:37 | 961 | 3298.00 | XLON | 2200971 |
| 06-Feb-2024 | 09:12:37 | 7 | 3298.00 | XLON | 2200973 |
| 06-Feb-2024 | 09:10:57 | 927 | 3301.00 | XLON | 2199071 |
| 06-Feb-2024 | 09:07:15 | 716 | 3299.00 | XLON | 2195425 |
| 06-Feb-2024 | 09:07:15 | 160 | 3299.00 | XLON | 2195423 |
| 06-Feb-2024 | 09:05:15 | 684 | 3299.00 | XLON | 2193503 |
| 06-Feb-2024 | 09:05:15 | 190 | 3299.00 | XLON | 2193501 |
| 06-Feb-2024 | 09:02:01 | 1,000 | 3303.00 | XLON | 2190653 |
| 06-Feb-2024 | 09:01:17 | 962 | 3305.00 | XLON | 2190009 |
| 06-Feb-2024 | 08:53:25 | 857 | 3306.00 | XLON | 2182073 |
| 06-Feb-2024 | 08:47:54 | 975 | 3309.00 | XLON | 2177009 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 08:44:09 | 75 | 3309.00 | XLON | 2172445 |
| 06-Feb-2024 | 08:44:09 | 976 | 3309.00 | XLON | 2172443 |
| 06-Feb-2024 | 08:44:04 | 1,035 | 3311.00 | XLON | 2172272 |
| 06-Feb-2024 | 08:43:12 | 922 | 3311.00 | XLON | 2171442 |
| 06-Feb-2024 | 08:42:22 | 1,044 | 3311.00 | XLON | 2170556 |
| 06-Feb-2024 | 08:41:37 | 927 | 3312.00 | XLON | 2169898 |
| 06-Feb-2024 | 08:41:06 | 10 | 3311.00 | XLON | 2169413 |
| 06-Feb-2024 | 08:40:29 | 1,020 | 3312.00 | XLON | 2168879 |
| 06-Feb-2024 | 08:37:19 | 49 | 3311.00 | XLON | 2166089 |
| 06-Feb-2024 | 08:37:19 | 1,018 | 3311.00 | XLON | 2166087 |
| 06-Feb-2024 | 08:35:36 | 63 | 3313.00 | XLON | 2164548 |
| 06-Feb-2024 | 08:35:36 | 148 | 3313.00 | XLON | 2164546 |
| 06-Feb-2024 | 08:35:36 | 120 | 3313.00 | XLON | 2164544 |
| 06-Feb-2024 | 08:35:36 | 430 | 3313.00 | XLON | 2164542 |
| 06-Feb-2024 | 08:35:36 | 250 | 3313.00 | XLON | 2164540 |
| 06-Feb-2024 | 08:35:36 | 929 | 3313.00 | XLON | 2164538 |
| 06-Feb-2024 | 08:33:47 | 1,042 | 3315.00 | XLON | 2162894 |
| 06-Feb-2024 | 08:29:37 | 173 | 3311.00 | XLON | 2158678 |
| 06-Feb-2024 | 08:29:37 | 341 | 3311.00 | XLON | 2158676 |
| 06-Feb-2024 | 08:29:37 | 220 | 3311.00 | XLON | 2158674 |
| 06-Feb-2024 | 08:29:37 | 250 | 3311.00 | XLON | 2158672 |
| 06-Feb-2024 | 08:29:37 | 1,001 | 3311.00 | XLON | 2158670 |
| 06-Feb-2024 | 08:29:13 | 2 | 3311.00 | XLON | 2158333 |
| 06-Feb-2024 | 08:29:08 | 1,026 | 3312.00 | XLON | 2158232 |
| 06-Feb-2024 | 08:25:45 | 70 | 3314.00 | XLON | 2155222 |
| 06-Feb-2024 | 08:25:45 | 819 | 3314.00 | XLON | 2155224 |
| 06-Feb-2024 | 08:21:51 | 921 | 3310.00 | XLON | 2152068 |
| 06-Feb-2024 | 08:21:47 | 56 | 3310.00 | XLON | 2152020 |
| 06-Feb-2024 | 08:21:47 | 8 | 3310.00 | XLON | 2152018 |
| 06-Feb-2024 | 08:18:40 | 758 | 3315.00 | XLON | 2148773 |
| 06-Feb-2024 | 08:18:40 | 233 | 3315.00 | XLON | 2148771 |
| 06-Feb-2024 | 08:18:38 | 915 | 3316.00 | XLON | 2148728 |
| 06-Feb-2024 | 08:16:18 | 152 | 3320.00 | XLON | 2146483 |
| 06-Feb-2024 | 08:16:18 | 196 | 3320.00 | XLON | 2146485 |
| 06-Feb-2024 | 08:16:18 | 335 | 3320.00 | XLON | 2146487 |
| 06-Feb-2024 | 08:16:18 | 220 | 3320.00 | XLON | 2146481 |
| 06-Feb-2024 | 08:16:18 | 970 | 3320.00 | XLON | 2146479 |
| 06-Feb-2024 | 08:14:16 | 506 | 3323.00 | XLON | 2143773 |
| 06-Feb-2024 | 08:14:16 | 120 | 3323.00 | XLON | 2143771 |
| 06-Feb-2024 | 08:14:16 | 73 | 3323.00 | XLON | 2143769 |
| 06-Feb-2024 | 08:14:16 | 220 | 3323.00 | XLON | 2143767 |
| 06-Feb-2024 | 08:14:16 | 956 | 3323.00 | XLON | 2143759 |
| 06-Feb-2024 | 08:12:01 | 963 | 3322.00 | XLON | 2140497 |
| 06-Feb-2024 | 08:12:01 | 484 | 3322.00 | XLON | 2140495 |
| 06-Feb-2024 | 08:12:01 | 75 | 3322.00 | XLON | 2140493 |
| 06-Feb-2024 | 08:12:01 | 204 | 3322.00 | XLON | 2140491 |
| 06-Feb-2024 | 08:12:01 | 210 | 3322.00 | XLON | 2140489 |
| 06-Feb-2024 | 08:12:01 | 73 | 3322.00 | XLON | 2140487 |
| 06-Feb-2024 | 08:12:01 | 1,014 | 3322.00 | XLON | 2140485 |
| 06-Feb-2024 | 08:10:13 | 976 | 3320.00 | XLON | 2138437 |
| 06-Feb-2024 | 08:10:13 | 86 | 3320.00 | XLON | 2138434 |
| 06-Feb-2024 | 08:10:13 | 899 | 3320.00 | XLON | 2138432 |
|---|---|---|---|---|---|
| 06-Feb-2024 | 08:10:09 | 428 | 3321.00 | XLON | 2138349 |
| 06-Feb-2024 | 08:10:09 | 1,000 | 3321.00 | XLON | 2138347 |
| 06-Feb-2024 | 08:08:23 | 1,037 | 3320.00 | XLON | 2136598 |
| 06-Feb-2024 | 08:05:16 | 1,097 | 3321.00 | XLON | 2130710 |
| 06-Feb-2024 | 08:05:16 | 322 | 3322.00 | XLON | 2130708 |
| 06-Feb-2024 | 08:05:16 | 847 | 3322.00 | XLON | 2130706 |
| 06-Feb-2024 | 08:02:54 | 781 | 3323.00 | XLON | 2127755 |
| 06-Feb-2024 | 08:02:54 | 527 | 3323.00 | XLON | 2127753 |
7 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 155,280 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 24,030,247 ordinary shares in treasury, and has 1,883,072,889 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,318,054 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 7 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 155,280 |
| Highest price paid per share (p): | 3299 |
| Lowest price paid per share (p): | 3264 |
| Volume weighted average price paid per share (p): | 3281.9444 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 07-Feb-2024 | 16:18:14 | 37 | 3267.00 | XLON | 2354712 |
| 07-Feb-2024 | 16:18:14 | 331 | 3267.00 | XLON | 2354708 |
| 07-Feb-2024 | 16:18:14 | 107 | 3267.00 | XLON | 2354710 |
| 07-Feb-2024 | 16:17:44 | 130 | 3267.00 | XLON | 2353542 |
| 07-Feb-2024 | 16:17:44 | 420 | 3267.00 | XLON | 2353538 |
| 07-Feb-2024 | 16:17:44 | 417 | 3267.00 | XLON | 2353540 |
| 07-Feb-2024 | 16:17:19 | 378 | 3267.00 | XLON | 2352787 |
| 07-Feb-2024 | 16:17:19 | 90 | 3267.00 | XLON | 2352785 |
| 07-Feb-2024 | 16:17:19 | 500 | 3267.00 | XLON | 2352783 |
| 07-Feb-2024 | 16:15:45 | 1,158 | 3266.00 | XLON | 2349071 |
| 07-Feb-2024 | 16:13:45 | 726 | 3266.00 | XLON | 2344420 |
| 07-Feb-2024 | 16:13:45 | 188 | 3266.00 | XLON | 2344418 |
| 07-Feb-2024 | 16:13:35 | 128 | 3266.00 | XLON | 2344069 |
| 07-Feb-2024 | 16:10:57 | 969 | 3264.00 | XLON | 2338984 |
| 07-Feb-2024 | 16:10:05 | 880 | 3266.00 | XLON | 2337141 |
|---|---|---|---|---|---|
| 07-Feb-2024 | 16:08:35 | 1,010 | 3267.00 | XLON | 2333968 |
| 07-Feb-2024 | 16:05:15 | 954 | 3267.00 | XLON | 2327780 |
| 07-Feb-2024 | 16:04:25 | 1,029 | 3268.00 | XLON | 2325951 |
| 07-Feb-2024 | 16:04:02 | 904 | 3268.00 | XLON | 2325310 |
| 07-Feb-2024 | 16:02:35 | 299 | 3267.00 | XLON | 2322845 |
| 07-Feb-2024 | 15:59:35 | 902 | 3269.00 | XLON | 2315633 |
| 07-Feb-2024 | 15:58:33 | 747 | 3272.00 | XLON | 2313358 |
| 07-Feb-2024 | 15:58:33 | 175 | 3272.00 | XLON | 2313356 |
| 07-Feb-2024 | 15:58:25 | 101 | 3272.00 | XLON | 2313140 |
| 07-Feb-2024 | 15:58:15 | 142 | 3272.00 | XLON | 2312846 |
| 07-Feb-2024 | 15:57:55 | 243 | 3272.00 | XLON | 2312206 |
| 07-Feb-2024 | 15:57:45 | 242 | 3272.00 | XLON | 2311924 |
| 07-Feb-2024 | 15:57:35 | 101 | 3272.00 | XLON | 2311653 |
| 07-Feb-2024 | 15:57:05 | 40 | 3272.00 | XLON | 2310855 |
| 07-Feb-2024 | 15:55:25 | 134 | 3270.00 | XLON | 2307361 |
| 07-Feb-2024 | 15:55:15 | 49 | 3270.00 | XLON | 2307071 |
| 07-Feb-2024 | 15:54:07 | 893 | 3272.00 | XLON | 2305231 |
| 07-Feb-2024 | 15:53:55 | 31 | 3273.00 | XLON | 2304948 |
| 07-Feb-2024 | 15:53:55 | 995 | 3273.00 | XLON | 2304946 |
| 07-Feb-2024 | 15:50:35 | 16 | 3273.00 | XLON | 2299235 |
| 07-Feb-2024 | 15:50:35 | 671 | 3273.00 | XLON | 2299239 |
| 07-Feb-2024 | 15:50:35 | 303 | 3273.00 | XLON | 2299237 |
| 07-Feb-2024 | 15:47:44 | 860 | 3273.00 | XLON | 2294156 |
| 07-Feb-2024 | 15:47:15 | 1,063 | 3274.00 | XLON | 2293180 |
| 07-Feb-2024 | 15:44:55 | 1,005 | 3273.00 | XLON | 2289242 |
| 07-Feb-2024 | 15:44:25 | 246 | 3274.00 | XLON | 2288217 |
| 07-Feb-2024 | 15:44:25 | 902 | 3274.00 | XLON | 2288215 |
| 07-Feb-2024 | 15:40:45 | 718 | 3274.00 | XLON | 2282601 |
| 07-Feb-2024 | 15:40:45 | 94 | 3274.00 | XLON | 2282599 |
| 07-Feb-2024 | 15:40:35 | 21 | 3274.00 | XLON | 2282329 |
| 07-Feb-2024 | 15:40:35 | 29 | 3274.00 | XLON | 2282327 |
| 07-Feb-2024 | 15:38:11 | 1,043 | 3273.00 | XLON | 2278326 |
| 07-Feb-2024 | 15:34:47 | 1,036 | 3276.00 | XLON | 2273031 |
| 07-Feb-2024 | 15:33:00 | 884 | 3279.00 | XLON | 2269627 |
| 07-Feb-2024 | 15:33:00 | 5 | 3279.00 | XLON | 2269625 |
| 07-Feb-2024 | 15:31:20 | 13 | 3279.00 | XLON | 2266548 |
| 07-Feb-2024 | 15:30:51 | 926 | 3281.00 | XLON | 2265688 |
| 07-Feb-2024 | 15:30:09 | 977 | 3282.00 | XLON | 2264495 |
| 07-Feb-2024 | 15:27:21 | 883 | 3282.00 | XLON | 2260123 |
| 07-Feb-2024 | 15:26:00 | 1,002 | 3279.00 | XLON | 2258009 |
| 07-Feb-2024 | 15:25:45 | 899 | 3280.00 | XLON | 2257604 |
| 07-Feb-2024 | 15:24:00 | 953 | 3282.00 | XLON | 2253041 |
| 07-Feb-2024 | 15:22:30 | 981 | 3283.00 | XLON | 2250839 |
| 07-Feb-2024 | 15:21:09 | 862 | 3285.00 | XLON | 2248578 |
| 07-Feb-2024 | 15:21:09 | 165 | 3285.00 | XLON | 2248576 |
| 07-Feb-2024 | 15:19:40 | 950 | 3284.00 | XLON | 2245940 |
| 07-Feb-2024 | 15:18:53 | 865 | 3284.00 | XLON | 2244621 |
| 07-Feb-2024 | 15:18:23 | 979 | 3286.00 | XLON | 2243787 |
| 07-Feb-2024 | 15:17:42 | 1,003 | 3286.00 | XLON | 2242620 |
| 07-Feb-2024 | 15:17:41 | 978 | 3286.00 | XLON | 2242529 |
| 07-Feb-2024 | 15:17:39 | 1,013 | 3287.00 | XLON | 2242486 |
| 07-Feb-2024 | 15:14:29 | 1,043 | 3285.00 | XLON | 2236923 |
|---|---|---|---|---|---|
| 07-Feb-2024 | 15:14:29 | 255 | 3285.00 | XLON | 2236921 |
| 07-Feb-2024 | 15:14:27 | 603 | 3285.00 | XLON | 2236887 |
| 07-Feb-2024 | 15:14:27 | 354 | 3285.00 | XLON | 2236885 |
| 07-Feb-2024 | 15:14:13 | 925 | 3286.00 | XLON | 2236567 |
| 07-Feb-2024 | 15:12:17 | 248 | 3286.00 | XLON | 2233006 |
| 07-Feb-2024 | 15:12:17 | 722 | 3286.00 | XLON | 2233004 |
| 07-Feb-2024 | 15:12:16 | 72 | 3287.00 | XLON | 2232922 |
| 07-Feb-2024 | 15:12:16 | 825 | 3287.00 | XLON | 2232920 |
| 07-Feb-2024 | 15:08:12 | 471 | 3284.00 | XLON | 2224611 |
| 07-Feb-2024 | 15:08:12 | 427 | 3284.00 | XLON | 2224609 |
| 07-Feb-2024 | 15:06:46 | 502 | 3285.00 | XLON | 2222050 |
| 07-Feb-2024 | 15:06:34 | 416 | 3285.00 | XLON | 2221741 |
| 07-Feb-2024 | 15:06:09 | 529 | 3285.00 | XLON | 2220792 |
| 07-Feb-2024 | 15:06:09 | 273 | 3285.00 | XLON | 2220790 |
| 07-Feb-2024 | 15:05:54 | 64 | 3285.00 | XLON | 2220248 |
| 07-Feb-2024 | 15:03:50 | 910 | 3284.00 | XLON | 2216414 |
| 07-Feb-2024 | 15:03:27 | 350 | 3285.00 | XLON | 2215666 |
| 07-Feb-2024 | 15:03:27 | 429 | 3285.00 | XLON | 2215664 |
| 07-Feb-2024 | 15:03:27 | 128 | 3285.00 | XLON | 2215668 |
| 07-Feb-2024 | 15:02:48 | 924 | 3285.00 | XLON | 2214311 |
| 07-Feb-2024 | 15:00:49 | 58 | 3281.00 | XLON | 2209639 |
| 07-Feb-2024 | 15:00:49 | 1,001 | 3281.00 | XLON | 2209637 |
| 07-Feb-2024 | 15:00:49 | 962 | 3281.00 | XLON | 2209635 |
| 07-Feb-2024 | 14:58:05 | 563 | 3278.00 | XLON | 2201782 |
| 07-Feb-2024 | 14:58:05 | 458 | 3278.00 | XLON | 2201780 |
| 07-Feb-2024 | 14:55:40 | 879 | 3280.00 | XLON | 2197024 |
| 07-Feb-2024 | 14:55:40 | 868 | 3281.00 | XLON | 2197018 |
| 07-Feb-2024 | 14:55:40 | 223 | 3281.00 | XLON | 2197016 |
| 07-Feb-2024 | 14:55:14 | 73 | 3281.00 | XLON | 2195965 |
| 07-Feb-2024 | 14:55:14 | 31 | 3281.00 | XLON | 2195963 |
| 07-Feb-2024 | 14:55:14 | 106 | 3281.00 | XLON | 2195961 |
| 07-Feb-2024 | 14:55:12 | 210 | 3281.00 | XLON | 2195916 |
| 07-Feb-2024 | 14:55:12 | 90 | 3281.00 | XLON | 2195920 |
| 07-Feb-2024 | 14:55:12 | 210 | 3281.00 | XLON | 2195918 |
| 07-Feb-2024 | 14:55:12 | 180 | 3281.00 | XLON | 2195914 |
| 07-Feb-2024 | 14:55:12 | 180 | 3281.00 | XLON | 2195912 |
| 07-Feb-2024 | 14:54:50 | 233 | 3282.00 | XLON | 2195150 |
| 07-Feb-2024 | 14:54:50 | 477 | 3282.00 | XLON | 2195148 |
| 07-Feb-2024 | 14:54:50 | 473 | 3282.00 | XLON | 2195146 |
| 07-Feb-2024 | 14:54:50 | 166 | 3282.00 | XLON | 2195144 |
| 07-Feb-2024 | 14:51:50 | 1,011 | 3277.00 | XLON | 2189949 |
| 07-Feb-2024 | 14:51:50 | 376 | 3277.00 | XLON | 2189947 |
| 07-Feb-2024 | 14:49:58 | 394 | 3277.00 | XLON | 2186803 |
| 07-Feb-2024 | 14:49:58 | 469 | 3277.00 | XLON | 2186801 |
| 07-Feb-2024 | 14:49:06 | 380 | 3277.00 | XLON | 2184897 |
| 07-Feb-2024 | 14:48:25 | 985 | 3276.00 | XLON | 2183719 |
| 07-Feb-2024 | 14:46:34 | 1,006 | 3276.00 | XLON | 2179977 |
| 07-Feb-2024 | 14:46:34 | 32 | 3276.00 | XLON | 2179975 |
| 07-Feb-2024 | 14:46:12 | 1,040 | 3277.00 | XLON | 2179098 |
| 07-Feb-2024 | 14:46:12 | 127 | 3278.00 | XLON | 2179095 |
| 07-Feb-2024 | 14:46:12 | 900 | 3278.00 | XLON | 2179093 |
| 07-Feb-2024 | 14:42:38 | 934 | 3278.00 | XLON | 2172341 |
|---|---|---|---|---|---|
| 07-Feb-2024 | 14:41:34 | 947 | 3278.00 | XLON | 2170214 |
| 07-Feb-2024 | 14:40:17 | 879 | 3279.00 | XLON | 2167986 |
| 07-Feb-2024 | 14:35:29 | 933 | 3277.00 | XLON | 2159173 |
| 07-Feb-2024 | 14:34:06 | 908 | 3278.00 | XLON | 2156804 |
| 07-Feb-2024 | 14:34:05 | 1,121 | 3279.00 | XLON | 2156699 |
| 07-Feb-2024 | 14:34:05 | 1,121 | 3279.00 | XLON | 2156697 |
| 07-Feb-2024 | 14:32:46 | 1,061 | 3280.00 | XLON | 2153834 |
| 07-Feb-2024 | 14:30:36 | 959 | 3278.00 | XLON | 2148125 |
| 07-Feb-2024 | 14:30:36 | 564 | 3278.00 | XLON | 2148123 |
| 07-Feb-2024 | 14:30:36 | 704 | 3278.00 | XLON | 2148121 |
| 07-Feb-2024 | 14:30:28 | 220 | 3279.00 | XLON | 2147835 |
| 07-Feb-2024 | 14:30:28 | 450 | 3279.00 | XLON | 2147833 |
| 07-Feb-2024 | 14:30:28 | 29 | 3279.00 | XLON | 2147837 |
| 07-Feb-2024 | 14:24:02 | 1,047 | 3274.00 | XLON | 2134942 |
| 07-Feb-2024 | 14:16:03 | 520 | 3271.00 | XLON | 2127099 |
| 07-Feb-2024 | 14:16:03 | 336 | 3271.00 | XLON | 2127097 |
| 07-Feb-2024 | 14:10:51 | 175 | 3272.00 | XLON | 2122181 |
| 07-Feb-2024 | 14:10:51 | 723 | 3272.00 | XLON | 2122179 |
| 07-Feb-2024 | 14:09:12 | 294 | 3274.00 | XLON | 2120691 |
| 07-Feb-2024 | 14:09:12 | 689 | 3274.00 | XLON | 2120689 |
| 07-Feb-2024 | 14:04:52 | 281 | 3275.00 | XLON | 2116665 |
| 07-Feb-2024 | 14:03:40 | 272 | 3275.00 | XLON | 2115574 |
| 07-Feb-2024 | 14:03:40 | 411 | 3275.00 | XLON | 2115572 |
| 07-Feb-2024 | 13:59:17 | 797 | 3276.00 | XLON | 2111464 |
| 07-Feb-2024 | 13:59:17 | 86 | 3276.00 | XLON | 2111462 |
| 07-Feb-2024 | 13:56:52 | 1,038 | 3278.00 | XLON | 2109394 |
| 07-Feb-2024 | 13:52:21 | 299 | 3281.00 | XLON | 2105646 |
| 07-Feb-2024 | 13:52:21 | 598 | 3281.00 | XLON | 2105644 |
| 07-Feb-2024 | 13:47:10 | 979 | 3281.00 | XLON | 2101066 |
| 07-Feb-2024 | 13:45:56 | 954 | 3282.00 | XLON | 2100029 |
| 07-Feb-2024 | 13:44:06 | 20 | 3282.00 | XLON | 2098046 |
| 07-Feb-2024 | 13:40:17 | 1,009 | 3285.00 | XLON | 2095148 |
| 07-Feb-2024 | 13:33:50 | 927 | 3285.00 | XLON | 2089765 |
| 07-Feb-2024 | 13:33:00 | 927 | 3285.00 | XLON | 2089105 |
| 07-Feb-2024 | 13:30:32 | 892 | 3286.00 | XLON | 2086928 |
| 07-Feb-2024 | 13:22:51 | 895 | 3284.00 | XLON | 2080414 |
| 07-Feb-2024 | 13:22:51 | 32 | 3284.00 | XLON | 2080412 |
| 07-Feb-2024 | 13:20:32 | 282 | 3284.00 | XLON | 2078746 |
| 07-Feb-2024 | 13:20:32 | 711 | 3284.00 | XLON | 2078744 |
| 07-Feb-2024 | 13:15:03 | 1 | 3284.00 | XLON | 2074712 |
| 07-Feb-2024 | 13:15:03 | 231 | 3284.00 | XLON | 2074710 |
| 07-Feb-2024 | 13:15:03 | 381 | 3284.00 | XLON | 2074708 |
| 07-Feb-2024 | 13:15:03 | 378 | 3284.00 | XLON | 2074706 |
| 07-Feb-2024 | 13:15:03 | 887 | 3284.00 | XLON | 2074704 |
| 07-Feb-2024 | 13:08:40 | 322 | 3284.00 | XLON | 2070776 |
| 07-Feb-2024 | 13:08:40 | 741 | 3284.00 | XLON | 2070778 |
| 07-Feb-2024 | 13:02:49 | 959 | 3284.00 | XLON | 2067429 |
| 07-Feb-2024 | 12:58:14 | 195 | 3285.00 | XLON | 2064625 |
| 07-Feb-2024 | 12:58:14 | 808 | 3285.00 | XLON | 2064623 |
| 07-Feb-2024 | 12:57:00 | 233 | 3286.00 | XLON | 2063850 |
| 07-Feb-2024 | 12:57:00 | 1,000 | 3286.00 | XLON | 2063848 |
| 07-Feb-2024 | 12:57:00 | 100 | 3286.00 | XLON | 2063846 |
|---|---|---|---|---|---|
| 07-Feb-2024 | 12:56:26 | 14 | 3287.00 | XLON | 2063311 |
| 07-Feb-2024 | 12:56:26 | 483 | 3287.00 | XLON | 2063309 |
| 07-Feb-2024 | 12:56:26 | 407 | 3287.00 | XLON | 2063307 |
| 07-Feb-2024 | 12:48:06 | 362 | 3284.00 | XLON | 2057927 |
| 07-Feb-2024 | 12:48:06 | 348 | 3284.00 | XLON | 2057925 |
| 07-Feb-2024 | 12:48:06 | 188 | 3284.00 | XLON | 2057923 |
| 07-Feb-2024 | 12:45:50 | 937 | 3283.00 | XLON | 2056575 |
| 07-Feb-2024 | 12:42:18 | 237 | 3282.00 | XLON | 2054625 |
| 07-Feb-2024 | 12:42:14 | 672 | 3282.00 | XLON | 2054581 |
| 07-Feb-2024 | 12:38:38 | 927 | 3283.00 | XLON | 2052454 |
| 07-Feb-2024 | 12:37:05 | 965 | 3283.00 | XLON | 2051441 |
| 07-Feb-2024 | 12:30:58 | 1,010 | 3282.00 | XLON | 2047206 |
| 07-Feb-2024 | 12:23:53 | 910 | 3282.00 | XLON | 2042858 |
| 07-Feb-2024 | 12:17:02 | 700 | 3281.00 | XLON | 2036983 |
| 07-Feb-2024 | 12:17:02 | 314 | 3281.00 | XLON | 2036981 |
| 07-Feb-2024 | 12:16:52 | 310 | 3282.00 | XLON | 2036854 |
| 07-Feb-2024 | 12:16:52 | 553 | 3282.00 | XLON | 2036852 |
| 07-Feb-2024 | 12:13:03 | 932 | 3283.00 | XLON | 2034758 |
| 07-Feb-2024 | 12:13:03 | 94 | 3283.00 | XLON | 2034756 |
| 07-Feb-2024 | 12:01:01 | 292 | 3282.00 | XLON | 2027255 |
| 07-Feb-2024 | 12:01:01 | 614 | 3282.00 | XLON | 2027253 |
| 07-Feb-2024 | 11:54:03 | 1,047 | 3283.00 | XLON | 2023334 |
| 07-Feb-2024 | 11:50:13 | 1,068 | 3286.00 | XLON | 2021334 |
| 07-Feb-2024 | 11:45:46 | 911 | 3286.00 | XLON | 2018687 |
| 07-Feb-2024 | 11:39:13 | 11 | 3289.00 | XLON | 2014334 |
| 07-Feb-2024 | 11:39:13 | 1,049 | 3289.00 | XLON | 2014336 |
| 07-Feb-2024 | 11:34:38 | 1,011 | 3289.00 | XLON | 2011163 |
| 07-Feb-2024 | 11:25:24 | 803 | 3289.00 | XLON | 2005213 |
| 07-Feb-2024 | 11:25:24 | 92 | 3289.00 | XLON | 2005211 |
| 07-Feb-2024 | 11:21:02 | 861 | 3290.00 | XLON | 2002623 |
| 07-Feb-2024 | 11:13:19 | 1,010 | 3288.00 | XLON | 1997735 |
| 07-Feb-2024 | 11:10:59 | 915 | 3289.00 | XLON | 1996118 |
| 07-Feb-2024 | 11:06:04 | 1 | 3288.00 | XLON | 1992568 |
| 07-Feb-2024 | 11:06:00 | 1 | 3288.00 | XLON | 1992455 |
| 07-Feb-2024 | 11:04:01 | 118 | 3289.00 | XLON | 1991136 |
| 07-Feb-2024 | 11:04:01 | 350 | 3289.00 | XLON | 1991134 |
| 07-Feb-2024 | 11:04:01 | 505 | 3289.00 | XLON | 1991132 |
| 07-Feb-2024 | 11:04:01 | 952 | 3289.00 | XLON | 1991130 |
| 07-Feb-2024 | 10:57:36 | 676 | 3288.00 | XLON | 1986114 |
| 07-Feb-2024 | 10:57:36 | 769 | 3288.00 | XLON | 1986112 |
| 07-Feb-2024 | 10:57:36 | 408 | 3288.00 | XLON | 1986110 |
| 07-Feb-2024 | 10:56:48 | 933 | 3289.00 | XLON | 1985325 |
| 07-Feb-2024 | 10:39:27 | 631 | 3283.00 | XLON | 1972926 |
| 07-Feb-2024 | 10:39:27 | 311 | 3283.00 | XLON | 1972924 |
| 07-Feb-2024 | 10:35:00 | 8 | 3281.00 | XLON | 1969669 |
| 07-Feb-2024 | 10:35:00 | 198 | 3281.00 | XLON | 1969667 |
| 07-Feb-2024 | 10:35:00 | 143 | 3281.00 | XLON | 1969665 |
| 07-Feb-2024 | 10:35:00 | 10 | 3281.00 | XLON | 1969663 |
| 07-Feb-2024 | 10:35:00 | 846 | 3281.00 | XLON | 1969660 |
| 07-Feb-2024 | 10:34:56 | 12 | 3281.00 | XLON | 1969588 |
| 07-Feb-2024 | 10:34:13 | 21 | 3281.00 | XLON | 1968970 |
| 07-Feb-2024 | 10:24:06 | 1,002 | 3281.00 | XLON | 1961547 |
|---|---|---|---|---|---|
| 07-Feb-2024 | 10:17:37 | 280 | 3282.00 | XLON | 1957198 |
| 07-Feb-2024 | 10:17:37 | 726 | 3282.00 | XLON | 1957196 |
| 07-Feb-2024 | 10:13:44 | 1,066 | 3281.00 | XLON | 1954599 |
| 07-Feb-2024 | 10:12:24 | 951 | 3282.00 | XLON | 1953621 |
| 07-Feb-2024 | 10:07:47 | 909 | 3286.00 | XLON | 1949789 |
| 07-Feb-2024 | 10:00:50 | 982 | 3283.00 | XLON | 1943878 |
| 07-Feb-2024 | 09:55:30 | 892 | 3287.00 | XLON | 1940074 |
| 07-Feb-2024 | 09:55:00 | 639 | 3288.00 | XLON | 1939553 |
| 07-Feb-2024 | 09:55:00 | 397 | 3288.00 | XLON | 1939551 |
| 07-Feb-2024 | 09:37:51 | 889 | 3292.00 | XLON | 1926497 |
| 07-Feb-2024 | 09:32:20 | 1,023 | 3294.00 | XLON | 1919876 |
| 07-Feb-2024 | 09:28:56 | 885 | 3299.00 | XLON | 1917111 |
| 07-Feb-2024 | 09:25:00 | 917 | 3298.00 | XLON | 1913086 |
| 07-Feb-2024 | 09:15:33 | 1,044 | 3293.00 | XLON | 1905193 |
| 07-Feb-2024 | 09:15:06 | 912 | 3294.00 | XLON | 1904838 |
| 07-Feb-2024 | 09:09:52 | 1,016 | 3289.00 | XLON | 1900839 |
| 07-Feb-2024 | 09:07:46 | 959 | 3289.00 | XLON | 1898902 |
| 07-Feb-2024 | 09:05:04 | 995 | 3290.00 | XLON | 1897057 |
| 07-Feb-2024 | 08:52:56 | 890 | 3279.00 | XLON | 1886548 |
| 07-Feb-2024 | 08:46:42 | 986 | 3282.00 | XLON | 1880610 |
| 07-Feb-2024 | 08:39:18 | 861 | 3287.00 | XLON | 1873590 |
| 07-Feb-2024 | 08:34:48 | 904 | 3286.00 | XLON | 1868802 |
| 07-Feb-2024 | 08:29:41 | 927 | 3285.00 | XLON | 1863456 |
| 07-Feb-2024 | 08:26:55 | 1,010 | 3290.00 | XLON | 1860710 |
| 07-Feb-2024 | 08:19:58 | 896 | 3295.00 | XLON | 1854593 |
| 07-Feb-2024 | 08:14:48 | 964 | 3294.00 | XLON | 1849604 |
| 07-Feb-2024 | 08:14:17 | 73 | 3295.00 | XLON | 1849197 |
| 07-Feb-2024 | 08:14:17 | 896 | 3295.00 | XLON | 1849195 |
| 07-Feb-2024 | 08:12:16 | 438 | 3296.00 | XLON | 1847431 |
| 07-Feb-2024 | 08:12:16 | 700 | 3296.00 | XLON | 1847429 |
| 07-Feb-2024 | 08:04:55 | 1,052 | 3290.00 | XLON | 1837723 |
| 07-Feb-2024 | 08:04:47 | 890 | 3293.00 | XLON | 1837605 |
| 07-Feb-2024 | 08:04:47 | 938 | 3293.00 | XLON | 1837603 |
| 07-Feb-2024 | 08:00:55 | 908 | 3287.00 | XLON | 1833216 |
| 07-Feb-2024 | 08:00:48 | 1,028 | 3289.00 | XLON | 1833091 |
| 07-Feb-2024 | 08:00:48 | 725 | 3289.00 | XLON | 1833089 |
| 07-Feb-2024 | 08:00:48 | 858 | 3289.00 | XLON | 1833087 |
| 07-Feb-2024 | 08:00:48 | 215 | 3289.00 | XLON | 1833085 |
| 07-Feb-2024 | 08:00:34 | 1,011 | 3289.00 | XLON | 1832577 |
8 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 156,245 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 24,186,492 ordinary shares in treasury, and has 1,882,921,934 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,474,299 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 8 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 156,245 |
| Highest price paid per share (p): | 3312 |
| Lowest price paid per share (p): | 3256 |
| Volume weighted average price paid per share (p): | 3289.9039 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId |
|---|---|---|---|---|---|
| 08-Feb-2024 | 16:19:11 | 588 | 3297.00 | XLON | 2489937 |
| 08-Feb-2024 | 16:19:11 | 831 | 3297.00 | XLON | 2489935 |
| 08-Feb-2024 | 16:18:45 | 77 | 3297.00 | XLON | 2488804 |
| 08-Feb-2024 | 16:16:32 | 929 | 3296.00 | XLON | 2484010 |
| 08-Feb-2024 | 16:16:01 | 442 | 3297.00 | XLON | 2482637 |
| 08-Feb-2024 | 16:15:25 | 523 | 3297.00 | XLON | 2481343 |
| 08-Feb-2024 | 16:13:35 | 1,069 | 3297.00 | XLON | 2477476 |
| 08-Feb-2024 | 16:13:35 | 113 | 3297.00 | XLON | 2477474 |
| 08-Feb-2024 | 16:12:30 | 899 | 3297.00 | XLON | 2475460 |
| 08-Feb-2024 | 16:10:54 | 1,024 | 3297.00 | XLON | 2472382 |
| 08-Feb-2024 | 16:07:05 | 974 | 3297.00 | XLON | 2464623 |
| 08-Feb-2024 | 16:06:51 | 880 | 3299.00 | XLON | 2464138 |
| 08-Feb-2024 | 16:05:47 | 922 | 3299.00 | XLON | 2462077 |
| 08-Feb-2024 | 16:04:47 | 119 | 3300.00 | XLON | 2460328 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 16:04:47 | 350 | 3300.00 | XLON | 2460326 |
| 08-Feb-2024 | 16:04:47 | 227 | 3300.00 | XLON | 2460330 |
| 08-Feb-2024 | 16:04:47 | 230 | 3300.00 | XLON | 2460332 |
| 08-Feb-2024 | 16:04:47 | 48 | 3300.00 | XLON | 2460334 |
| 08-Feb-2024 | 16:04:16 | 226 | 3299.00 | XLON | 2459410 |
| 08-Feb-2024 | 16:04:13 | 162 | 3299.00 | XLON | 2459321 |
| 08-Feb-2024 | 16:02:30 | 115 | 3297.00 | XLON | 2456306 |
| 08-Feb-2024 | 16:02:20 | 200 | 3297.00 | XLON | 2456002 |
| 08-Feb-2024 | 15:59:50 | 431 | 3298.00 | XLON | 2449919 |
| 08-Feb-2024 | 15:59:50 | 463 | 3298.00 | XLON | 2449917 |
| 08-Feb-2024 | 15:59:50 | 589 | 3298.00 | XLON | 2449915 |
| 08-Feb-2024 | 15:59:50 | 448 | 3298.00 | XLON | 2449913 |
| 08-Feb-2024 | 15:58:11 | 90 | 3297.00 | XLON | 2446671 |
| 08-Feb-2024 | 15:58:11 | 10 | 3297.00 | XLON | 2446665 |
| 08-Feb-2024 | 15:58:11 | 25 | 3297.00 | XLON | 2446667 |
| 08-Feb-2024 | 15:58:11 | 378 | 3297.00 | XLON | 2446669 |
| 08-Feb-2024 | 15:58:11 | 463 | 3297.00 | XLON | 2446663 |
| 08-Feb-2024 | 15:58:11 | 68 | 3297.00 | XLON | 2446673 |
| 08-Feb-2024 | 15:58:11 | 47 | 3297.00 | XLON | 2446679 |
| 08-Feb-2024 | 15:58:11 | 67 | 3297.00 | XLON | 2446675 |
| 08-Feb-2024 | 15:58:11 | 70 | 3297.00 | XLON | 2446677 |
| 08-Feb-2024 | 15:56:27 | 339 | 3297.00 | XLON | 2443685 |
| 08-Feb-2024 | 15:56:27 | 450 | 3297.00 | XLON | 2443683 |
| 08-Feb-2024 | 15:56:27 | 226 | 3297.00 | XLON | 2443681 |
| 08-Feb-2024 | 15:55:27 | 226 | 3297.00 | XLON | 2441753 |
| 08-Feb-2024 | 15:51:40 | 932 | 3295.00 | XLON | 2434571 |
| 08-Feb-2024 | 15:51:40 | 57 | 3295.00 | XLON | 2434569 |
| 08-Feb-2024 | 15:51:30 | 11 | 3295.00 | XLON | 2434248 |
| 08-Feb-2024 | 15:50:27 | 1,005 | 3296.00 | XLON | 2432477 |
| 08-Feb-2024 | 15:47:18 | 226 | 3295.00 | XLON | 2425014 |
| 08-Feb-2024 | 15:47:18 | 999 | 3295.00 | XLON | 2425012 |
| 08-Feb-2024 | 15:47:02 | 142 | 3296.00 | XLON | 2424548 |
| 08-Feb-2024 | 15:47:02 | 370 | 3296.00 | XLON | 2424546 |
| 08-Feb-2024 | 15:47:02 | 226 | 3296.00 | XLON | 2424544 |
| 08-Feb-2024 | 15:44:22 | 1,023 | 3293.00 | XLON | 2419344 |
| 08-Feb-2024 | 15:40:14 | 866 | 3293.00 | XLON | 2411486 |
| 08-Feb-2024 | 15:37:29 | 585 | 3295.00 | XLON | 2406292 |
| 08-Feb-2024 | 15:37:29 | 387 | 3295.00 | XLON | 2406294 |
| 08-Feb-2024 | 15:36:41 | 570 | 3295.00 | XLON | 2404794 |
| 08-Feb-2024 | 15:36:30 | 127 | 3295.00 | XLON | 2404452 |
| 08-Feb-2024 | 15:35:27 | 344 | 3295.00 | XLON | 2401939 |
| 08-Feb-2024 | 15:35:27 | 954 | 3296.00 | XLON | 2401932 |
| 08-Feb-2024 | 15:33:57 | 88 | 3294.00 | XLON | 2398998 |
| 08-Feb-2024 | 15:30:45 | 98 | 3298.00 | XLON | 2392680 |
| 08-Feb-2024 | 15:30:45 | 823 | 3298.00 | XLON | 2392678 |
| 08-Feb-2024 | 15:29:35 | 1,054 | 3300.00 | XLON | 2390661 |
| 08-Feb-2024 | 15:26:06 | 986 | 3302.00 | XLON | 2384327 |
| 08-Feb-2024 | 15:24:06 | 29 | 3302.00 | XLON | 2379785 |
| 08-Feb-2024 | 15:24:06 | 937 | 3302.00 | XLON | 2379783 |
| 08-Feb-2024 | 15:22:41 | 804 | 3303.00 | XLON | 2377090 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 15:22:41 | 53 | 3303.00 | XLON | 2377088 |
| 08-Feb-2024 | 15:22:41 | 25 | 3303.00 | XLON | 2377086 |
| 08-Feb-2024 | 15:21:00 | 1 | 3304.00 | XLON | 2374293 |
| 08-Feb-2024 | 15:21:00 | 960 | 3304.00 | XLON | 2374291 |
| 08-Feb-2024 | 15:18:03 | 1,008 | 3306.00 | XLON | 2368428 |
| 08-Feb-2024 | 15:15:52 | 874 | 3306.00 | XLON | 2364267 |
| 08-Feb-2024 | 15:15:00 | 532 | 3308.00 | XLON | 2362430 |
| 08-Feb-2024 | 15:15:00 | 493 | 3308.00 | XLON | 2362428 |
| 08-Feb-2024 | 15:15:00 | 746 | 3308.00 | XLON | 2362426 |
| 08-Feb-2024 | 15:15:00 | 213 | 3308.00 | XLON | 2362424 |
| 08-Feb-2024 | 15:12:12 | 944 | 3306.00 | XLON | 2357172 |
| 08-Feb-2024 | 15:12:12 | 94 | 3306.00 | XLON | 2357170 |
| 08-Feb-2024 | 15:08:25 | 271 | 3304.00 | XLON | 2348985 |
| 08-Feb-2024 | 15:08:25 | 794 | 3304.00 | XLON | 2348983 |
| 08-Feb-2024 | 15:04:58 | 52 | 3305.00 | XLON | 2341105 |
| 08-Feb-2024 | 15:04:58 | 1,013 | 3305.00 | XLON | 2341103 |
| 08-Feb-2024 | 15:03:44 | 154 | 3305.00 | XLON | 2338516 |
| 08-Feb-2024 | 15:03:44 | 725 | 3305.00 | XLON | 2338514 |
| 08-Feb-2024 | 15:03:20 | 876 | 3306.00 | XLON | 2337690 |
| 08-Feb-2024 | 15:03:20 | 155 | 3306.00 | XLON | 2337688 |
| 08-Feb-2024 | 14:59:40 | 865 | 3305.00 | XLON | 2327934 |
| 08-Feb-2024 | 14:59:15 | 888 | 3307.00 | XLON | 2326965 |
| 08-Feb-2024 | 14:56:03 | 978 | 3306.00 | XLON | 2319751 |
| 08-Feb-2024 | 14:56:03 | 38 | 3306.00 | XLON | 2319753 |
| 08-Feb-2024 | 14:54:31 | 890 | 3308.00 | XLON | 2316355 |
| 08-Feb-2024 | 14:52:26 | 1,034 | 3306.00 | XLON | 2311309 |
| 08-Feb-2024 | 14:51:17 | 1,038 | 3306.00 | XLON | 2308623 |
| 08-Feb-2024 | 14:50:13 | 1,058 | 3305.00 | XLON | 2306562 |
| 08-Feb-2024 | 14:46:38 | 1,021 | 3305.00 | XLON | 2297118 |
| 08-Feb-2024 | 14:45:02 | 348 | 3306.00 | XLON | 2292668 |
| 08-Feb-2024 | 14:45:02 | 314 | 3306.00 | XLON | 2292666 |
| 08-Feb-2024 | 14:45:02 | 268 | 3306.00 | XLON | 2292670 |
| 08-Feb-2024 | 14:45:02 | 744 | 3306.00 | XLON | 2292664 |
| 08-Feb-2024 | 14:45:02 | 224 | 3306.00 | XLON | 2292662 |
| 08-Feb-2024 | 14:40:40 | 1,022 | 3308.00 | XLON | 2283553 |
| 08-Feb-2024 | 14:37:39 | 671 | 3306.00 | XLON | 2274646 |
| 08-Feb-2024 | 14:37:39 | 207 | 3306.00 | XLON | 2274644 |
| 08-Feb-2024 | 14:35:58 | 297 | 3307.00 | XLON | 2269690 |
| 08-Feb-2024 | 14:35:58 | 260 | 3307.00 | XLON | 2269688 |
| 08-Feb-2024 | 14:35:58 | 196 | 3307.00 | XLON | 2269686 |
| 08-Feb-2024 | 14:35:58 | 314 | 3307.00 | XLON | 2269684 |
| 08-Feb-2024 | 14:35:16 | 791 | 3308.00 | XLON | 2267697 |
| 08-Feb-2024 | 14:35:16 | 19 | 3308.00 | XLON | 2267693 |
| 08-Feb-2024 | 14:35:16 | 66 | 3308.00 | XLON | 2267695 |
| 08-Feb-2024 | 14:33:49 | 984 | 3308.00 | XLON | 2262857 |
| 08-Feb-2024 | 14:31:08 | 955 | 3303.00 | XLON | 2254531 |
| 08-Feb-2024 | 14:30:01 | 4 | 3312.00 | XLON | 2246919 |
| 08-Feb-2024 | 14:30:01 | 511 | 3312.00 | XLON | 2246914 |
| 08-Feb-2024 | 14:30:01 | 314 | 3312.00 | XLON | 2246910 |
| 08-Feb-2024 | 14:30:01 | 230 | 3312.00 | XLON | 2246905 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 14:30:01 | 62 | 3312.00 | XLON | 2246867 |
| 08-Feb-2024 | 14:30:01 | 300 | 3312.00 | XLON | 2246865 |
| 08-Feb-2024 | 14:30:01 | 313 | 3311.00 | XLON | 2246863 |
| 08-Feb-2024 | 14:30:01 | 273 | 3311.00 | XLON | 2246861 |
| 08-Feb-2024 | 14:30:01 | 870 | 3312.00 | XLON | 2246859 |
| 08-Feb-2024 | 14:30:01 | 889 | 3312.00 | XLON | 2246857 |
| 08-Feb-2024 | 14:30:01 | 9 | 3312.00 | XLON | 2246855 |
| 08-Feb-2024 | 14:20:33 | 252 | 3307.00 | XLON | 2234104 |
| 08-Feb-2024 | 14:20:33 | 440 | 3307.00 | XLON | 2234106 |
| 08-Feb-2024 | 14:20:33 | 255 | 3307.00 | XLON | 2234102 |
| 08-Feb-2024 | 14:17:17 | 259 | 3306.00 | XLON | 2230149 |
| 08-Feb-2024 | 14:17:17 | 188 | 3306.00 | XLON | 2230147 |
| 08-Feb-2024 | 14:17:17 | 235 | 3306.00 | XLON | 2230145 |
| 08-Feb-2024 | 14:17:17 | 314 | 3306.00 | XLON | 2230143 |
| 08-Feb-2024 | 14:15:36 | 880 | 3307.00 | XLON | 2228389 |
| 08-Feb-2024 | 14:13:23 | 924 | 3307.00 | XLON | 2226428 |
| 08-Feb-2024 | 14:09:25 | 857 | 3309.00 | XLON | 2222460 |
| 08-Feb-2024 | 14:07:27 | 955 | 3309.00 | XLON | 2220703 |
| 08-Feb-2024 | 14:02:32 | 1,010 | 3307.00 | XLON | 2216032 |
| 08-Feb-2024 | 13:57:51 | 423 | 3306.00 | XLON | 2210941 |
| 08-Feb-2024 | 13:57:51 | 479 | 3306.00 | XLON | 2210939 |
| 08-Feb-2024 | 13:57:51 | 46 | 3306.00 | XLON | 2210937 |
| 08-Feb-2024 | 13:54:33 | 877 | 3306.00 | XLON | 2207651 |
| 08-Feb-2024 | 13:50:13 | 863 | 3307.00 | XLON | 2203145 |
| 08-Feb-2024 | 13:49:02 | 964 | 3308.00 | XLON | 2201792 |
| 08-Feb-2024 | 13:48:33 | 1,223 | 3307.00 | XLON | 2201303 |
| 08-Feb-2024 | 13:45:06 | 1,019 | 3304.00 | XLON | 2197730 |
| 08-Feb-2024 | 13:33:38 | 1,028 | 3299.00 | XLON | 2186067 |
| 08-Feb-2024 | 13:31:10 | 128 | 3300.00 | XLON | 2183511 |
| 08-Feb-2024 | 13:31:10 | 927 | 3300.00 | XLON | 2183509 |
| 08-Feb-2024 | 13:26:29 | 344 | 3300.00 | XLON | 2179413 |
| 08-Feb-2024 | 13:26:29 | 568 | 3300.00 | XLON | 2179411 |
| 08-Feb-2024 | 13:21:00 | 507 | 3298.00 | XLON | 2174489 |
| 08-Feb-2024 | 13:21:00 | 506 | 3298.00 | XLON | 2174487 |
| 08-Feb-2024 | 13:14:40 | 268 | 3297.00 | XLON | 2167418 |
| 08-Feb-2024 | 13:14:40 | 793 | 3297.00 | XLON | 2167416 |
| 08-Feb-2024 | 13:07:21 | 970 | 3293.00 | XLON | 2160846 |
| 08-Feb-2024 | 13:04:01 | 579 | 3292.00 | XLON | 2157878 |
| 08-Feb-2024 | 13:04:01 | 302 | 3292.00 | XLON | 2157876 |
| 08-Feb-2024 | 12:55:34 | 964 | 3291.00 | XLON | 2150177 |
| 08-Feb-2024 | 12:52:44 | 244 | 3293.00 | XLON | 2147873 |
| 08-Feb-2024 | 12:52:44 | 660 | 3293.00 | XLON | 2147875 |
| 08-Feb-2024 | 12:51:30 | 1,031 | 3296.00 | XLON | 2146920 |
| 08-Feb-2024 | 12:49:53 | 976 | 3295.00 | XLON | 2145710 |
| 08-Feb-2024 | 12:48:00 | 999 | 3290.00 | XLON | 2144203 |
| 08-Feb-2024 | 12:46:45 | 965 | 3289.00 | XLON | 2142977 |
| 08-Feb-2024 | 12:45:32 | 940 | 3289.00 | XLON | 2141956 |
| 08-Feb-2024 | 12:44:00 | 110 | 3284.00 | XLON | 2140524 |
| 08-Feb-2024 | 12:44:00 | 954 | 3284.00 | XLON | 2140522 |
| 08-Feb-2024 | 12:43:43 | 962 | 3285.00 | XLON | 2140336 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 12:38:47 | 920 | 3286.00 | XLON | 2135876 |
| 08-Feb-2024 | 12:38:36 | 856 | 3287.00 | XLON | 2135656 |
| 08-Feb-2024 | 12:38:36 | 50 | 3287.00 | XLON | 2135654 |
| 08-Feb-2024 | 12:31:01 | 957 | 3284.00 | XLON | 2129425 |
| 08-Feb-2024 | 12:31:01 | 495 | 3284.00 | XLON | 2129423 |
| 08-Feb-2024 | 12:31:00 | 500 | 3284.00 | XLON | 2129376 |
| 08-Feb-2024 | 12:12:59 | 434 | 3283.00 | XLON | 2115187 |
| 08-Feb-2024 | 12:12:59 | 546 | 3283.00 | XLON | 2115185 |
| 08-Feb-2024 | 12:09:35 | 963 | 3283.00 | XLON | 2112773 |
| 08-Feb-2024 | 12:03:03 | 999 | 3283.00 | XLON | 2108500 |
| 08-Feb-2024 | 12:00:03 | 943 | 3282.00 | XLON | 2106399 |
| 08-Feb-2024 | 11:57:07 | 944 | 3281.00 | XLON | 2103751 |
| 08-Feb-2024 | 11:55:46 | 902 | 3282.00 | XLON | 2102490 |
| 08-Feb-2024 | 11:52:57 | 1,016 | 3282.00 | XLON | 2100726 |
| 08-Feb-2024 | 11:41:39 | 1,046 | 3278.00 | XLON | 2093523 |
| 08-Feb-2024 | 11:39:40 | 622 | 3279.00 | XLON | 2092342 |
| 08-Feb-2024 | 11:39:40 | 408 | 3279.00 | XLON | 2092340 |
| 08-Feb-2024 | 11:37:42 | 906 | 3280.00 | XLON | 2091049 |
| 08-Feb-2024 | 11:26:33 | 950 | 3279.00 | XLON | 2084361 |
| 08-Feb-2024 | 11:18:00 | 127 | 3282.00 | XLON | 2078787 |
| 08-Feb-2024 | 11:18:00 | 913 | 3282.00 | XLON | 2078785 |
| 08-Feb-2024 | 11:10:55 | 29 | 3284.00 | XLON | 2074312 |
| 08-Feb-2024 | 11:10:55 | 994 | 3284.00 | XLON | 2074310 |
| 08-Feb-2024 | 11:05:22 | 626 | 3285.00 | XLON | 2070568 |
| 08-Feb-2024 | 11:05:22 | 261 | 3285.00 | XLON | 2070566 |
| 08-Feb-2024 | 11:05:22 | 1,049 | 3285.00 | XLON | 2070564 |
| 08-Feb-2024 | 11:04:16 | 939 | 3284.00 | XLON | 2069760 |
| 08-Feb-2024 | 11:04:16 | 1,050 | 3285.00 | XLON | 2069758 |
| 08-Feb-2024 | 11:02:29 | 394 | 3284.00 | XLON | 2068313 |
| 08-Feb-2024 | 11:02:29 | 66 | 3284.00 | XLON | 2068311 |
| 08-Feb-2024 | 11:02:29 | 113 | 3284.00 | XLON | 2068309 |
| 08-Feb-2024 | 11:02:29 | 111 | 3284.00 | XLON | 2068307 |
| 08-Feb-2024 | 11:02:29 | 59 | 3284.00 | XLON | 2068305 |
| 08-Feb-2024 | 11:02:29 | 195 | 3284.00 | XLON | 2068303 |
| 08-Feb-2024 | 11:02:29 | 52 | 3284.00 | XLON | 2068301 |
| 08-Feb-2024 | 10:57:36 | 927 | 3285.00 | XLON | 2064184 |
| 08-Feb-2024 | 10:53:52 | 853 | 3282.00 | XLON | 2061566 |
| 08-Feb-2024 | 10:53:52 | 208 | 3282.00 | XLON | 2061564 |
| 08-Feb-2024 | 10:49:49 | 887 | 3279.00 | XLON | 2058513 |
| 08-Feb-2024 | 10:49:49 | 24 | 3279.00 | XLON | 2058511 |
| 08-Feb-2024 | 10:46:00 | 44 | 3278.00 | XLON | 2055150 |
| 08-Feb-2024 | 10:46:00 | 1,000 | 3278.00 | XLON | 2055148 |
| 08-Feb-2024 | 10:46:00 | 527 | 3278.00 | XLON | 2055142 |
| 08-Feb-2024 | 10:46:00 | 519 | 3278.00 | XLON | 2055144 |
| 08-Feb-2024 | 10:43:14 | 867 | 3278.00 | XLON | 2052630 |
| 08-Feb-2024 | 10:34:44 | 232 | 3275.00 | XLON | 2045376 |
| 08-Feb-2024 | 10:34:44 | 123 | 3275.00 | XLON | 2045374 |
| 08-Feb-2024 | 10:34:44 | 96 | 3275.00 | XLON | 2045372 |
| 08-Feb-2024 | 10:34:44 | 396 | 3275.00 | XLON | 2045370 |
| 08-Feb-2024 | 10:34:44 | 209 | 3275.00 | XLON | 2045368 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 10:32:00 | 979 | 3274.00 | XLON | 2042934 |
| 08-Feb-2024 | 10:29:54 | 883 | 3274.00 | XLON | 2041074 |
| 08-Feb-2024 | 10:24:01 | 959 | 3276.00 | XLON | 2035983 |
| 08-Feb-2024 | 10:20:42 | 407 | 3279.00 | XLON | 2033085 |
| 08-Feb-2024 | 10:20:42 | 603 | 3279.00 | XLON | 2033083 |
| 08-Feb-2024 | 10:19:51 | 427 | 3280.00 | XLON | 2032463 |
| 08-Feb-2024 | 10:19:51 | 545 | 3280.00 | XLON | 2032461 |
| 08-Feb-2024 | 10:16:21 | 244 | 3278.00 | XLON | 2029672 |
| 08-Feb-2024 | 10:16:21 | 1,033 | 3278.00 | XLON | 2029667 |
| 08-Feb-2024 | 10:09:03 | 1,018 | 3277.00 | XLON | 2024642 |
| 08-Feb-2024 | 10:05:20 | 688 | 3277.00 | XLON | 2022168 |
| 08-Feb-2024 | 10:05:20 | 283 | 3277.00 | XLON | 2022170 |
| 08-Feb-2024 | 10:01:46 | 933 | 3280.00 | XLON | 2019317 |
| 08-Feb-2024 | 09:57:06 | 832 | 3278.00 | XLON | 2015455 |
| 08-Feb-2024 | 09:57:06 | 91 | 3278.00 | XLON | 2015453 |
| 08-Feb-2024 | 09:53:05 | 906 | 3279.00 | XLON | 2012341 |
| 08-Feb-2024 | 09:46:18 | 739 | 3277.00 | XLON | 2007546 |
| 08-Feb-2024 | 09:46:18 | 300 | 3277.00 | XLON | 2007544 |
| 08-Feb-2024 | 09:40:53 | 338 | 3282.00 | XLON | 2003638 |
| 08-Feb-2024 | 09:40:53 | 601 | 3282.00 | XLON | 2003640 |
| 08-Feb-2024 | 09:36:32 | 963 | 3284.00 | XLON | 1999089 |
| 08-Feb-2024 | 09:33:17 | 994 | 3284.00 | XLON | 1996693 |
| 08-Feb-2024 | 09:25:32 | 997 | 3282.00 | XLON | 1989809 |
| 08-Feb-2024 | 09:20:30 | 890 | 3284.00 | XLON | 1985610 |
| 08-Feb-2024 | 09:20:30 | 998 | 3284.00 | XLON | 1985608 |
| 08-Feb-2024 | 09:20:30 | 945 | 3284.00 | XLON | 1985606 |
| 08-Feb-2024 | 09:20:30 | 62 | 3284.00 | XLON | 1985604 |
| 08-Feb-2024 | 09:11:50 | 400 | 3275.00 | XLON | 1977787 |
| 08-Feb-2024 | 09:11:50 | 529 | 3275.00 | XLON | 1977789 |
| 08-Feb-2024 | 09:11:20 | 995 | 3276.00 | XLON | 1977362 |
| 08-Feb-2024 | 09:11:20 | 1,420 | 3277.00 | XLON | 1977358 |
| 08-Feb-2024 | 09:07:21 | 18 | 3270.00 | XLON | 1973234 |
| 08-Feb-2024 | 09:02:58 | 987 | 3268.00 | XLON | 1969188 |
| 08-Feb-2024 | 08:57:25 | 839 | 3268.00 | XLON | 1963710 |
| 08-Feb-2024 | 08:57:25 | 230 | 3268.00 | XLON | 1963708 |
| 08-Feb-2024 | 08:54:40 | 1,047 | 3267.00 | XLON | 1961055 |
| 08-Feb-2024 | 08:46:57 | 876 | 3262.00 | XLON | 1951994 |
| 08-Feb-2024 | 08:42:45 | 963 | 3262.00 | XLON | 1948702 |
| 08-Feb-2024 | 08:38:18 | 887 | 3262.00 | XLON | 1945192 |
| 08-Feb-2024 | 08:33:43 | 860 | 3261.00 | XLON | 1941784 |
| 08-Feb-2024 | 08:29:04 | 127 | 3260.00 | XLON | 1936766 |
| 08-Feb-2024 | 08:29:04 | 826 | 3260.00 | XLON | 1936764 |
| 08-Feb-2024 | 08:25:53 | 529 | 3256.00 | XLON | 1934155 |
| 08-Feb-2024 | 08:25:53 | 399 | 3256.00 | XLON | 1934153 |
| 08-Feb-2024 | 08:20:36 | 1,043 | 3258.00 | XLON | 1929391 |
| 08-Feb-2024 | 08:19:41 | 333 | 3259.00 | XLON | 1928256 |
| 08-Feb-2024 | 08:19:41 | 546 | 3259.00 | XLON | 1928258 |
| 08-Feb-2024 | 08:17:51 | 342 | 3258.00 | XLON | 1926510 |
| 08-Feb-2024 | 08:14:33 | 1 | 3261.00 | XLON | 1923685 |
| 08-Feb-2024 | 08:14:33 | 866 | 3261.00 | XLON | 1923683 |
|---|---|---|---|---|---|
| 08-Feb-2024 | 08:13:02 | 885 | 3265.00 | XLON | 1922476 |
| 08-Feb-2024 | 08:11:01 | 612 | 3263.00 | XLON | 1920854 |
| 08-Feb-2024 | 08:11:01 | 262 | 3263.00 | XLON | 1920852 |
| 08-Feb-2024 | 08:06:10 | 148 | 3266.00 | XLON | 1914639 |
| 08-Feb-2024 | 08:06:10 | 811 | 3266.00 | XLON | 1914637 |
| 08-Feb-2024 | 08:04:00 | 1 | 3267.00 | XLON | 1912197 |
| 08-Feb-2024 | 08:04:00 | 934 | 3267.00 | XLON | 1912195 |
| 08-Feb-2024 | 08:02:19 | 1,049 | 3263.00 | XLON | 1910671 |
| 08-Feb-2024 | 08:01:56 | 297 | 3267.00 | XLON | 1910304 |
| 08-Feb-2024 | 08:01:56 | 769 | 3267.00 | XLON | 1910302 |
| 08-Feb-2024 | 08:01:21 | 1,004 | 3270.00 | XLON | 1909707 |
| 08-Feb-2024 | 08:01:21 | 988 | 3271.00 | XLON | 1909705 |
9 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 153,182 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 24,339,674 ordinary shares in treasury, and has 1,882,777,864 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,627,481 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 UBS AG London Branch 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: | UBS AG London Branch |
| Intermediary Code: | UBSWGB2L |
| Time zone: | UTC |
| Currency: | GBP |
Aggregated information
| Date of purchase: | 9 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 153,182 |
| Highest price paid per share (p): | 3352 |
| Lowest price paid per share (p): | 3309 |
| Volume weighted average price paid per share (p): | 3339.4620 |
Disaggregated information
| Transaction Date | Transaction Time | Volume | Price (p) | Currency | MatchId |
|---|---|---|---|---|---|
| 09-Feb-2024 | 16:01:04 | 2 | 3343.00 | GBP | 1115945 |
| 09-Feb-2024 | 16:00:12 | 10 | 3344.00 | GBP | 1114313 |
| 09-Feb-2024 | 15:59:21 | 282 | 3343.00 | GBP | 1110968 |
| 09-Feb-2024 | 15:59:20 | 141 | 3343.00 | GBP | 1110922 |
| 09-Feb-2024 | 15:59:20 | 125 | 3343.00 | GBP | 1110924 |
| 09-Feb-2024 | 15:59:09 | 276 | 3343.00 | GBP | 1110646 |
| 09-Feb-2024 | 15:58:46 | 89 | 3343.00 | GBP | 1109964 |
| 09-Feb-2024 | 15:58:46 | 77 | 3343.00 | GBP | 1109962 |
| 09-Feb-2024 | 15:58:46 | 239 | 3343.00 | GBP | 1109960 |
| 09-Feb-2024 | 15:55:34 | 1,092 | 3338.00 | GBP | 1103325 |
| 09-Feb-2024 | 15:55:11 | 77 | 3338.00 | GBP | 1102326 |
| 09-Feb-2024 | 15:55:11 | 389 | 3338.00 | GBP | 1102324 |
| 09-Feb-2024 | 15:55:11 | 647 | 3338.00 | GBP | 1102319 |
| 09-Feb-2024 | 15:55:11 | 750 | 3338.00 | GBP | 1102315 |
| 09-Feb-2024 | 15:53:39 | 603 | 3336.00 | GBP | 1099043 |
|---|---|---|---|---|---|
| 09-Feb-2024 | 15:53:39 | 480 | 3336.00 | GBP | 1099041 |
| 09-Feb-2024 | 15:52:24 | 434 | 3335.00 | GBP | 1096754 |
| 09-Feb-2024 | 15:52:24 | 804 | 3335.00 | GBP | 1096758 |
| 09-Feb-2024 | 15:52:24 | 77 | 3335.00 | GBP | 1096756 |
| 09-Feb-2024 | 15:49:27 | 976 | 3333.00 | GBP | 1090972 |
| 09-Feb-2024 | 15:49:27 | 39 | 3333.00 | GBP | 1090970 |
| 09-Feb-2024 | 15:48:00 | 128 | 3333.00 | GBP | 1087968 |
| 09-Feb-2024 | 15:48:00 | 587 | 3333.00 | GBP | 1087966 |
| 09-Feb-2024 | 15:48:00 | 261 | 3333.00 | GBP | 1087964 |
| 09-Feb-2024 | 15:44:35 | 942 | 3333.00 | GBP | 1080814 |
| 09-Feb-2024 | 15:41:24 | 932 | 3333.00 | GBP | 1075082 |
| 09-Feb-2024 | 15:40:55 | 1,098 | 3334.00 | GBP | 1074083 |
| 09-Feb-2024 | 15:39:45 | 292 | 3333.00 | GBP | 1071971 |
| 09-Feb-2024 | 15:39:45 | 1,084 | 3333.00 | GBP | 1071969 |
| 09-Feb-2024 | 15:34:34 | 937 | 3332.00 | GBP | 1062601 |
| 09-Feb-2024 | 15:32:34 | 141 | 3332.00 | GBP | 1059177 |
| 09-Feb-2024 | 15:32:34 | 529 | 3332.00 | GBP | 1059179 |
| 09-Feb-2024 | 15:32:34 | 237 | 3332.00 | GBP | 1059181 |
| 09-Feb-2024 | 15:32:34 | 34 | 3332.00 | GBP | 1059175 |
| 09-Feb-2024 | 15:30:37 | 937 | 3333.00 | GBP | 1055370 |
| 09-Feb-2024 | 15:30:06 | 913 | 3334.00 | GBP | 1054191 |
| 09-Feb-2024 | 15:30:06 | 926 | 3334.00 | GBP | 1054189 |
| 09-Feb-2024 | 15:23:29 | 983 | 3333.00 | GBP | 1041556 |
| 09-Feb-2024 | 15:19:56 | 951 | 3333.00 | GBP | 1034777 |
| 09-Feb-2024 | 15:18:43 | 312 | 3333.00 | GBP | 1031332 |
| 09-Feb-2024 | 15:18:43 | 803 | 3333.00 | GBP | 1031330 |
| 09-Feb-2024 | 15:14:02 | 873 | 3330.00 | GBP | 1022877 |
| 09-Feb-2024 | 15:14:02 | 177 | 3330.00 | GBP | 1022875 |
| 09-Feb-2024 | 15:11:42 | 981 | 3332.00 | GBP | 1018674 |
| 09-Feb-2024 | 15:11:42 | 98 | 3332.00 | GBP | 1018672 |
| 09-Feb-2024 | 15:09:59 | 32 | 3334.00 | GBP | 1015667 |
| 09-Feb-2024 | 15:09:59 | 900 | 3334.00 | GBP | 1015669 |
| 09-Feb-2024 | 15:05:18 | 1,021 | 3334.00 | GBP | 1007264 |
| 09-Feb-2024 | 15:04:37 | 1,131 | 3335.00 | GBP | 1006119 |
| 09-Feb-2024 | 15:02:49 | 970 | 3336.00 | GBP | 1002600 |
| 09-Feb-2024 | 15:01:30 | 1,007 | 3335.00 | GBP | 999568 |
| 09-Feb-2024 | 15:01:30 | 985 | 3335.00 | GBP | 999566 |
| 09-Feb-2024 | 15:01:30 | 1,061 | 3335.00 | GBP | 999564 |
| 09-Feb-2024 | 14:55:28 | 833 | 3333.00 | GBP | 984803 |
| 09-Feb-2024 | 14:55:28 | 178 | 3333.00 | GBP | 984801 |
| 09-Feb-2024 | 14:54:58 | 913 | 3334.00 | GBP | 983864 |
| 09-Feb-2024 | 14:51:47 | 975 | 3334.00 | GBP | 977115 |
| 09-Feb-2024 | 14:49:19 | 1,021 | 3335.00 | GBP | 971792 |
| 09-Feb-2024 | 14:47:13 | 438 | 3335.00 | GBP | 966832 |
| 09-Feb-2024 | 14:47:13 | 686 | 3335.00 | GBP | 966830 |
| 09-Feb-2024 | 14:43:04 | 201 | 3337.00 | GBP | 958060 |
| 09-Feb-2024 | 14:43:04 | 715 | 3337.00 | GBP | 958062 |
| 09-Feb-2024 | 14:43:04 | 1,011 | 3337.00 | GBP | 958058 |
| 09-Feb-2024 | 14:39:07 | 1,116 | 3336.00 | GBP | 950318 |
| 09-Feb-2024 | 14:35:35 | 1,056 | 3337.00 | GBP | 943784 |
| 09-Feb-2024 | 14:33:39 | 969 | 3339.00 | GBP | 939775 |
| 09-Feb-2024 | 14:31:44 | 1,048 | 3338.00 | GBP | 934943 |
|---|---|---|---|---|---|
| 09-Feb-2024 | 14:30:16 | 559 | 3341.00 | GBP | 930787 |
| 09-Feb-2024 | 14:30:16 | 224 | 3341.00 | GBP | 930785 |
| 09-Feb-2024 | 14:30:05 | 1,042 | 3342.00 | GBP | 930095 |
| 09-Feb-2024 | 14:28:00 | 724 | 3345.00 | GBP | 922695 |
| 09-Feb-2024 | 14:27:25 | 331 | 3345.00 | GBP | 922157 |
| 09-Feb-2024 | 14:19:01 | 271 | 3346.00 | GBP | 912362 |
| 09-Feb-2024 | 14:19:01 | 46 | 3346.00 | GBP | 912360 |
| 09-Feb-2024 | 14:19:01 | 737 | 3346.00 | GBP | 912358 |
| 09-Feb-2024 | 14:13:16 | 1,058 | 3347.00 | GBP | 906369 |
| 09-Feb-2024 | 14:11:06 | 1,029 | 3348.00 | GBP | 904603 |
| 09-Feb-2024 | 14:02:37 | 76 | 3341.00 | GBP | 897763 |
| 09-Feb-2024 | 14:02:37 | 900 | 3341.00 | GBP | 897761 |
| 09-Feb-2024 | 14:02:37 | 141 | 3341.00 | GBP | 897759 |
| 09-Feb-2024 | 13:54:34 | 1,045 | 3345.00 | GBP | 890367 |
| 09-Feb-2024 | 13:50:28 | 990 | 3345.00 | GBP | 887202 |
| 09-Feb-2024 | 13:41:29 | 761 | 3344.00 | GBP | 879946 |
| 09-Feb-2024 | 13:41:29 | 181 | 3344.00 | GBP | 879944 |
| 09-Feb-2024 | 13:38:24 | 1,062 | 3347.00 | GBP | 877788 |
| 09-Feb-2024 | 13:34:55 | 742 | 3348.00 | GBP | 875179 |
| 09-Feb-2024 | 13:34:55 | 198 | 3348.00 | GBP | 875177 |
| 09-Feb-2024 | 13:23:50 | 335 | 3347.00 | GBP | 863685 |
| 09-Feb-2024 | 13:23:50 | 593 | 3347.00 | GBP | 863683 |
| 09-Feb-2024 | 13:22:18 | 12 | 3347.00 | GBP | 862760 |
| 09-Feb-2024 | 13:11:14 | 1,102 | 3346.00 | GBP | 852955 |
| 09-Feb-2024 | 13:06:08 | 1,109 | 3346.00 | GBP | 849661 |
| 09-Feb-2024 | 12:56:47 | 1,062 | 3344.00 | GBP | 843033 |
| 09-Feb-2024 | 12:55:36 | 1,009 | 3344.00 | GBP | 842351 |
| 09-Feb-2024 | 12:43:26 | 515 | 3339.00 | GBP | 834120 |
| 09-Feb-2024 | 12:43:26 | 537 | 3339.00 | GBP | 834118 |
| 09-Feb-2024 | 12:37:26 | 930 | 3340.00 | GBP | 830320 |
| 09-Feb-2024 | 12:33:21 | 42 | 3341.00 | GBP | 827557 |
| 09-Feb-2024 | 12:33:21 | 907 | 3341.00 | GBP | 827555 |
| 09-Feb-2024 | 12:30:38 | 1,048 | 3343.00 | GBP | 825486 |
| 09-Feb-2024 | 12:28:16 | 935 | 3341.00 | GBP | 823921 |
| 09-Feb-2024 | 12:21:27 | 66 | 3339.00 | GBP | 819644 |
| 09-Feb-2024 | 12:19:02 | 58 | 3339.00 | GBP | 817850 |
| 09-Feb-2024 | 12:19:02 | 4 | 3339.00 | GBP | 817848 |
| 09-Feb-2024 | 12:19:02 | 587 | 3339.00 | GBP | 817846 |
| 09-Feb-2024 | 12:19:02 | 386 | 3339.00 | GBP | 817844 |
| 09-Feb-2024 | 12:14:52 | 70 | 3344.00 | GBP | 815452 |
| 09-Feb-2024 | 12:14:52 | 70 | 3344.00 | GBP | 815454 |
| 09-Feb-2024 | 12:14:52 | 650 | 3344.00 | GBP | 815450 |
| 09-Feb-2024 | 12:14:52 | 247 | 3344.00 | GBP | 815448 |
| 09-Feb-2024 | 12:12:31 | 1,121 | 3344.00 | GBP | 814252 |
| 09-Feb-2024 | 12:12:22 | 11 | 3344.00 | GBP | 814162 |
| 09-Feb-2024 | 12:12:09 | 858 | 3344.00 | GBP | 814022 |
| 09-Feb-2024 | 12:12:09 | 200 | 3344.00 | GBP | 814020 |
| 09-Feb-2024 | 12:11:23 | 614 | 3344.00 | GBP | 813613 |
| 09-Feb-2024 | 12:11:23 | 514 | 3344.00 | GBP | 813611 |
| 09-Feb-2024 | 12:10:24 | 1,008 | 3344.00 | GBP | 813088 |
| 09-Feb-2024 | 12:08:29 | 413 | 3344.00 | GBP | 811816 |
| 09-Feb-2024 | 12:08:29 | 500 | 3344.00 | GBP | 811814 |
|---|---|---|---|---|---|
| 09-Feb-2024 | 12:07:33 | 960 | 3344.00 | GBP | 811250 |
| 09-Feb-2024 | 12:06:05 | 970 | 3347.00 | GBP | 810382 |
| 09-Feb-2024 | 12:05:31 | 38 | 3348.00 | GBP | 810094 |
| 09-Feb-2024 | 12:05:31 | 995 | 3348.00 | GBP | 810096 |
| 09-Feb-2024 | 12:04:54 | 819 | 3348.00 | GBP | 809774 |
| 09-Feb-2024 | 12:04:54 | 168 | 3348.00 | GBP | 809776 |
| 09-Feb-2024 | 12:04:13 | 992 | 3347.00 | GBP | 809401 |
| 09-Feb-2024 | 12:04:13 | 1,235 | 3347.00 | GBP | 809399 |
| 09-Feb-2024 | 12:03:41 | 358 | 3346.00 | GBP | 809107 |
| 09-Feb-2024 | 12:03:07 | 986 | 3346.00 | GBP | 808733 |
| 09-Feb-2024 | 12:02:19 | 9 | 3345.00 | GBP | 807981 |
| 09-Feb-2024 | 12:02:19 | 1,125 | 3345.00 | GBP | 807979 |
| 09-Feb-2024 | 11:50:43 | 1,123 | 3344.00 | GBP | 800633 |
| 09-Feb-2024 | 11:45:10 | 331 | 3346.00 | GBP | 796824 |
| 09-Feb-2024 | 11:45:10 | 667 | 3346.00 | GBP | 796822 |
| 09-Feb-2024 | 11:42:02 | 1,000 | 3350.00 | GBP | 794720 |
| 09-Feb-2024 | 11:32:25 | 1,013 | 3347.00 | GBP | 788731 |
| 09-Feb-2024 | 11:30:53 | 211 | 3348.00 | GBP | 787958 |
| 09-Feb-2024 | 11:30:53 | 746 | 3348.00 | GBP | 787960 |
| 09-Feb-2024 | 11:27:02 | 980 | 3345.00 | GBP | 785437 |
| 09-Feb-2024 | 11:23:35 | 327 | 3346.00 | GBP | 783155 |
| 09-Feb-2024 | 11:23:35 | 599 | 3346.00 | GBP | 783157 |
| 09-Feb-2024 | 11:22:26 | 298 | 3346.00 | GBP | 782340 |
| 09-Feb-2024 | 11:22:26 | 824 | 3346.00 | GBP | 782338 |
| 09-Feb-2024 | 11:21:23 | 1,069 | 3347.00 | GBP | 781588 |
| 09-Feb-2024 | 11:15:55 | 1,067 | 3347.00 | GBP | 777780 |
| 09-Feb-2024 | 11:13:58 | 818 | 3346.00 | GBP | 776322 |
| 09-Feb-2024 | 11:13:25 | 161 | 3346.00 | GBP | 775968 |
| 09-Feb-2024 | 11:13:25 | 125 | 3346.00 | GBP | 775966 |
| 09-Feb-2024 | 11:08:59 | 1,111 | 3344.00 | GBP | 772405 |
| 09-Feb-2024 | 11:07:54 | 372 | 3346.00 | GBP | 771267 |
| 09-Feb-2024 | 11:07:54 | 659 | 3346.00 | GBP | 771265 |
| 09-Feb-2024 | 11:05:57 | 982 | 3347.00 | GBP | 770034 |
| 09-Feb-2024 | 11:00:02 | 531 | 3348.00 | GBP | 765468 |
| 09-Feb-2024 | 11:00:02 | 459 | 3348.00 | GBP | 765470 |
| 09-Feb-2024 | 11:00:02 | 935 | 3348.00 | GBP | 765399 |
| 09-Feb-2024 | 10:55:20 | 681 | 3352.00 | GBP | 761191 |
| 09-Feb-2024 | 10:55:20 | 277 | 3352.00 | GBP | 761189 |
| 09-Feb-2024 | 10:55:20 | 158 | 3352.00 | GBP | 761187 |
| 09-Feb-2024 | 10:51:02 | 913 | 3350.00 | GBP | 757453 |
| 09-Feb-2024 | 10:48:52 | 925 | 3351.00 | GBP | 755544 |
| 09-Feb-2024 | 10:46:18 | 216 | 3351.00 | GBP | 752792 |
| 09-Feb-2024 | 10:46:18 | 857 | 3351.00 | GBP | 752790 |
| 09-Feb-2024 | 10:44:19 | 1,015 | 3350.00 | GBP | 751266 |
| 09-Feb-2024 | 10:43:40 | 2,028 | 3350.00 | GBP | 750768 |
| 09-Feb-2024 | 10:43:40 | 86 | 3351.00 | GBP | 750764 |
| 09-Feb-2024 | 10:43:40 | 900 | 3351.00 | GBP | 750762 |
| 09-Feb-2024 | 10:40:43 | 63 | 3348.00 | GBP | 748661 |
| 09-Feb-2024 | 10:40:43 | 1,180 | 3348.00 | GBP | 748659 |
| 09-Feb-2024 | 10:25:28 | 1,050 | 3346.00 | GBP | 737456 |
| 09-Feb-2024 | 10:22:02 | 222 | 3346.00 | GBP | 734869 |
| 09-Feb-2024 | 10:22:02 | 626 | 3346.00 | GBP | 734867 |
|---|---|---|---|---|---|
| 09-Feb-2024 | 10:22:02 | 6 | 3346.00 | GBP | 734865 |
| 09-Feb-2024 | 10:22:02 | 508 | 3346.00 | GBP | 734863 |
| 09-Feb-2024 | 10:22:02 | 62 | 3346.00 | GBP | 734861 |
| 09-Feb-2024 | 10:21:30 | 612 | 3346.00 | GBP | 734453 |
| 09-Feb-2024 | 10:21:30 | 927 | 3346.00 | GBP | 734451 |
| 09-Feb-2024 | 10:19:44 | 664 | 3346.00 | GBP | 732558 |
| 09-Feb-2024 | 10:19:44 | 379 | 3346.00 | GBP | 732556 |
| 09-Feb-2024 | 10:19:22 | 218 | 3346.00 | GBP | 732234 |
| 09-Feb-2024 | 10:19:02 | 1,196 | 3347.00 | GBP | 731840 |
| 09-Feb-2024 | 10:19:02 | 82 | 3347.00 | GBP | 731838 |
| 09-Feb-2024 | 10:18:18 | 931 | 3347.00 | GBP | 731103 |
| 09-Feb-2024 | 10:18:18 | 420 | 3347.00 | GBP | 731105 |
| 09-Feb-2024 | 10:18:18 | 617 | 3347.00 | GBP | 731107 |
| 09-Feb-2024 | 10:18:18 | 923 | 3347.00 | GBP | 731109 |
| 09-Feb-2024 | 10:18:02 | 1,244 | 3346.00 | GBP | 730856 |
| 09-Feb-2024 | 10:18:02 | 1,120 | 3347.00 | GBP | 730854 |
| 09-Feb-2024 | 10:16:53 | 1,135 | 3346.00 | GBP | 729879 |
| 09-Feb-2024 | 10:11:09 | 1,111 | 3342.00 | GBP | 724101 |
| 09-Feb-2024 | 10:10:01 | 17 | 3342.00 | GBP | 722713 |
| 09-Feb-2024 | 10:10:01 | 391 | 3342.00 | GBP | 722711 |
| 09-Feb-2024 | 10:10:01 | 901 | 3342.00 | GBP | 722709 |
| 09-Feb-2024 | 10:10:01 | 737 | 3342.00 | GBP | 722707 |
| 09-Feb-2024 | 10:02:32 | 186 | 3339.00 | GBP | 715279 |
| 09-Feb-2024 | 10:02:32 | 815 | 3339.00 | GBP | 715277 |
| 09-Feb-2024 | 09:58:36 | 1,093 | 3340.00 | GBP | 711351 |
| 09-Feb-2024 | 09:49:32 | 944 | 3340.00 | GBP | 702819 |
| 09-Feb-2024 | 09:39:39 | 871 | 3337.00 | GBP | 694127 |
| 09-Feb-2024 | 09:39:39 | 124 | 3337.00 | GBP | 694129 |
| 09-Feb-2024 | 09:25:32 | 1,052 | 3336.00 | GBP | 680263 |
| 09-Feb-2024 | 09:21:58 | 971 | 3338.00 | GBP | 676856 |
| 09-Feb-2024 | 09:19:12 | 459 | 3339.00 | GBP | 674267 |
| 09-Feb-2024 | 09:19:12 | 990 | 3339.00 | GBP | 674265 |
| 09-Feb-2024 | 09:12:38 | 1,001 | 3336.00 | GBP | 668164 |
| 09-Feb-2024 | 09:10:00 | 1,040 | 3338.00 | GBP | 665273 |
| 09-Feb-2024 | 09:06:08 | 942 | 3338.00 | GBP | 660953 |
| 09-Feb-2024 | 09:04:17 | 242 | 3338.00 | GBP | 658946 |
| 09-Feb-2024 | 09:04:17 | 220 | 3338.00 | GBP | 658944 |
| 09-Feb-2024 | 09:04:17 | 142 | 3338.00 | GBP | 658942 |
| 09-Feb-2024 | 09:04:17 | 370 | 3338.00 | GBP | 658940 |
| 09-Feb-2024 | 09:04:17 | 333 | 3338.00 | GBP | 658938 |
| 09-Feb-2024 | 09:04:17 | 600 | 3338.00 | GBP | 658936 |
| 09-Feb-2024 | 08:55:18 | 1,029 | 3333.00 | GBP | 650210 |
| 09-Feb-2024 | 08:51:17 | 1,018 | 3331.00 | GBP | 646093 |
| 09-Feb-2024 | 08:51:17 | 41 | 3331.00 | GBP | 646091 |
| 09-Feb-2024 | 08:51:13 | 102 | 3333.00 | GBP | 646002 |
| 09-Feb-2024 | 08:51:13 | 136 | 3333.00 | GBP | 646000 |
| 09-Feb-2024 | 08:51:13 | 311 | 3333.00 | GBP | 645998 |
| 09-Feb-2024 | 08:51:13 | 387 | 3333.00 | GBP | 645996 |
| 09-Feb-2024 | 08:51:13 | 483 | 3333.00 | GBP | 645994 |
| 09-Feb-2024 | 08:51:13 | 637 | 3333.00 | GBP | 645992 |
| 09-Feb-2024 | 08:47:24 | 1,101 | 3330.00 | GBP | 641877 |
| 09-Feb-2024 | 08:47:24 | 158 | 3330.00 | GBP | 641875 |
|---|---|---|---|---|---|
| 09-Feb-2024 | 08:47:24 | 1,029 | 3330.00 | GBP | 641873 |
| 09-Feb-2024 | 08:45:14 | 961 | 3328.00 | GBP | 639324 |
| 09-Feb-2024 | 08:39:54 | 176 | 3325.00 | GBP | 633279 |
| 09-Feb-2024 | 08:39:54 | 741 | 3325.00 | GBP | 633277 |
| 09-Feb-2024 | 08:39:20 | 5 | 3326.00 | GBP | 632760 |
| 09-Feb-2024 | 08:39:20 | 184 | 3326.00 | GBP | 632758 |
| 09-Feb-2024 | 08:39:20 | 247 | 3326.00 | GBP | 632752 |
| 09-Feb-2024 | 08:39:20 | 952 | 3326.00 | GBP | 632750 |
| 09-Feb-2024 | 08:39:20 | 248 | 3326.00 | GBP | 632754 |
| 09-Feb-2024 | 08:39:20 | 270 | 3326.00 | GBP | 632756 |
| 09-Feb-2024 | 08:36:49 | 914 | 3322.00 | GBP | 630279 |
| 09-Feb-2024 | 08:33:05 | 1,080 | 3320.00 | GBP | 626788 |
| 09-Feb-2024 | 08:24:33 | 25 | 3316.00 | GBP | 617384 |
| 09-Feb-2024 | 08:24:33 | 120 | 3316.00 | GBP | 617382 |
| 09-Feb-2024 | 08:24:33 | 965 | 3316.00 | GBP | 617380 |
| 09-Feb-2024 | 08:21:00 | 1,042 | 3321.00 | GBP | 613684 |
| 09-Feb-2024 | 08:17:00 | 1,037 | 3324.00 | GBP | 608536 |
| 09-Feb-2024 | 08:13:23 | 1,106 | 3321.00 | GBP | 604676 |
| 09-Feb-2024 | 08:13:07 | 1,023 | 3323.00 | GBP | 604391 |
| 09-Feb-2024 | 08:03:35 | 172 | 3309.00 | GBP | 592219 |
| 09-Feb-2024 | 08:03:35 | 885 | 3309.00 | GBP | 592217 |
| 09-Feb-2024 | 08:02:24 | 1,079 | 3309.00 | GBP | 590476 |
15 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 172,500 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 24,512,174 ordinary shares in treasury, and has 1,882,623,005 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,799,981 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: | 15 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 172,500 |
| Highest price paid per share (p): | 3329 |
| Lowest price paid per share (p): | 3276 |
| Volume weighted average price paid per share (p): | 3309.5997 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 15-Feb-2024 11:24:45 | 551 | 3289.0000 | XLON | 07003070000030502-E0HkAHkmeoPV20240215 |
| 15-Feb-2024 11:26:26 | 386 | 3294.0000 | XLON | 07003070000030659-E0HkAHkmepk020240215 |
| 15-Feb-2024 11:27:25 | 402 | 3294.0000 | XLON | 07003070000030664-E0HkAHkmeqWS20240215 |
| 15-Feb-2024 11:29:02 | 447 | 3297.0000 | XLON | 05003050000030805-E0HkAHkmerPp20240215 |
| 15-Feb-2024 11:29:58 | 255 | 3298.0000 | XLON | 05003050000030830-E0HkAHkmerx420240215 |
| 15-Feb-2024 11:29:58 | 345 | 3297.0000 | XLON | 07003070000030895-E0HkAHkmerxM20240215 |
| 15-Feb-2024 11:29:58 | 183 | 3298.0000 | XLON | 05003050000030874-E0HkAHkmerxA20240215 |
| 15-Feb-2024 11:29:58 | 528 | 3296.0000 | XLON | 07003070000030935-E0HkAHkmerxa20240215 |
| 15-Feb-2024 11:32:50 | 284 | 3301.0000 | XLON | 05003050000031149-E0HkAHkmetkO20240215 |
| 15-Feb-2024 11:34:16 | 131 | 3306.0000 | XLON | 07003070000031334-E0HkAHkmeuiG20240215 |
| 15-Feb-2024 11:34:16 | 263 | 3306.0000 | XLON | 07003070000031334-E0HkAHkmeuiV20240215 |
| 15-Feb-2024 11:34:40 | 522 | 3312.0000 | XLON | 07003070000031410-E0HkAHkmev6Y20240215 |
| 15-Feb-2024 11:35:16 | 333 | 3311.0000 | XLON | 07003070000031411-E0HkAHkmevMC20240215 |
|---|---|---|---|---|
| 15-Feb-2024 11:35:16 | 154 | 3311.0000 | XLON | 07003070000031411-E0HkAHkmevMA20240215 |
| 15-Feb-2024 11:36:28 | 270 | 3318.0000 | XLON | 07003070000031634-E0HkAHkmewMT20240215 |
| 15-Feb-2024 11:36:48 | 270 | 3317.0000 | XLON | 05003050000031580-E0HkAHkmewZq20240215 |
| 15-Feb-2024 11:37:00 | 104 | 3316.0000 | XLON | 05003050000031560-E0HkAHkmewlR20240215 |
| 15-Feb-2024 11:37:00 | 166 | 3316.0000 | XLON | 05003050000031560-E0HkAHkmewlP20240215 |
| 15-Feb-2024 11:38:36 | 278 | 3325.0000 | XLON | 07003070000031859-E0HkAHkmey2c20240215 |
| 15-Feb-2024 11:38:42 | 115 | 3324.0000 | XLON | 07003070000031820-E0HkAHkmey5W20240215 |
| 15-Feb-2024 11:38:42 | 47 | 3323.0000 | XLON | 07003070000031805-E0HkAHkmey5o20240215 |
| 15-Feb-2024 11:38:42 | 140 | 3324.0000 | XLON | 07003070000031820-E0HkAHkmey5b20240215 |
| 15-Feb-2024 11:38:42 | 208 | 3323.0000 | XLON | 07003070000031805-E0HkAHkmey6M20240215 |
| 15-Feb-2024 11:39:54 | 35 | 3313.0000 | XLON | 05003050000031933-E0HkAHkmezFd20240215 |
| 15-Feb-2024 11:39:54 | 168 | 3313.0000 | XLON | 05003050000031933-E0HkAHkmezFX20240215 |
| 15-Feb-2024 11:39:54 | 29 | 3313.0000 | XLON | 05003050000031933-E0HkAHkmezFb20240215 |
| 15-Feb-2024 11:39:54 | 25 | 3313.0000 | XLON | 05003050000031933-E0HkAHkmezFV20240215 |
| 15-Feb-2024 11:39:54 | 22 | 3313.0000 | XLON | 05003050000031933-E0HkAHkmezFZ20240215 |
| 15-Feb-2024 11:40:11 | 239 | 3312.0000 | XLON | 07003070000031970-E0HkAHkmezUR20240215 |
| 15-Feb-2024 11:42:51 | 242 | 3316.0000 | XLON | 07003070000032276-E0HkAHkmf0ti20240215 |
| 15-Feb-2024 11:43:22 | 297 | 3317.0000 | XLON | 05003050000032344-E0HkAHkmf1Fh20240215 |
| 15-Feb-2024 11:44:28 | 386 | 3316.0000 | XLON | 07003070000032336-E0HkAHkmf1um20240215 |
| 15-Feb-2024 11:46:00 | 371 | 3317.0000 | XLON | 07003070000032605-E0HkAHkmf2sl20240215 |
| 15-Feb-2024 11:46:15 | 36 | 3315.0000 | XLON | 07003070000032277-E0HkAHkmf3ER20240215 |
| 15-Feb-2024 11:46:15 | 124 | 3315.0000 | XLON | 07003070000032277-E0HkAHkmf3E420240215 |
| 15-Feb-2024 11:46:15 | 45 | 3315.0000 | XLON | 07003070000032277-E0HkAHkmf3EP20240215 |
| 15-Feb-2024 11:46:15 | 15 | 3315.0000 | XLON | 07003070000032277-E0HkAHkmf3EI20240215 |
| 15-Feb-2024 11:46:37 | 183 | 3315.0000 | XLON | 05003050000032641-E0HkAHkmf3QN20240215 |
| 15-Feb-2024 11:46:37 | 227 | 3315.0000 | XLON | 05003050000032641-E0HkAHkmf3QK20240215 |
| 15-Feb-2024 11:46:42 | 285 | 3314.0000 | XLON | 07003070000032470-E0HkAHkmf3Ur20240215 |
| 15-Feb-2024 11:47:57 | 221 | 3315.0000 | XLON | 07003070000032837-E0HkAHkmf4QX20240215 |
| 15-Feb-2024 11:48:46 | 282 | 3315.0000 | XLON | 05003050000032888-E0HkAHkmf54p20240215 |
| 15-Feb-2024 11:48:46 | 260 | 3314.0000 | XLON | 05003050000032862-E0HkAHkmf56F20240215 |
| 15-Feb-2024 11:49:03 | 307 | 3313.0000 | XLON | 07003070000032895-E0HkAHkmf5Ft20240215 |
| 15-Feb-2024 11:49:45 | 251 | 3314.0000 | XLON | 07003070000033084-E0HkAHkmf5d420240215 |
| 15-Feb-2024 11:49:46 | 29 | 3313.0000 | XLON | 05003050000033046-E0HkAHkmf5e320240215 |
| 15-Feb-2024 11:50:15 | 203 | 3313.0000 | XLON | 05003050000033046-E0HkAHkmf5pi20240215 |
| 15-Feb-2024 11:51:53 | 336 | 3313.0000 | XLON | 05003050000033197-E0HkAHkmf6Tz20240215 |
| 15-Feb-2024 11:52:08 | 212 | 3312.0000 | XLON | 07003070000033085-E0HkAHkmf6YW20240215 |
| 15-Feb-2024 11:53:44 | 267 | 3315.0000 | XLON | 05003050000033369-E0HkAHkmf7XG20240215 |
| 15-Feb-2024 11:55:21 | 384 | 3315.0000 | XLON | 05003050000033535-E0HkAHkmf8eR20240215 |
| 15-Feb-2024 11:56:16 | 186 | 3314.0000 | XLON | 07003070000033374-E0HkAHkmf9NM20240215 |
| 15-Feb-2024 11:56:36 | 472 | 3314.0000 | XLON | 05003050000033692-E0HkAHkmf9Yf20240215 |
| 15-Feb-2024 12:03:17 | 402 | 3321.0000 | XLON | 05003050000034386-E0HkAHkmfEFy20240215 |
| 15-Feb-2024 12:03:31 | 276 | 3321.0000 | XLON | 05003050000034386-E0HkAHkmfETM20240215 |
| 15-Feb-2024 12:05:08 | 103 | 3323.0000 | XLON | 07003070000034564-E0HkAHkmfFln20240215 |
| 15-Feb-2024 12:05:46 | 731 | 3324.0000 | XLON | 07003070000034732-E0HkAHkmfGII20240215 |
|---|---|---|---|---|
| 15-Feb-2024 12:06:59 | 368 | 3324.0000 | XLON | 05003050000034820-E0HkAHkmfH5F20240215 |
| 15-Feb-2024 12:06:59 | 704 | 3323.0000 | XLON | 07003070000034564-E0HkAHkmfH6020240215 |
| 15-Feb-2024 12:09:12 | 103 | 3324.0000 | XLON | 07003070000034899-E0HkAHkmfIUu20240215 |
| 15-Feb-2024 12:09:12 | 235 | 3324.0000 | XLON | 07003070000034899-E0HkAHkmfIUy20240215 |
| 15-Feb-2024 12:09:12 | 314 | 3324.0000 | XLON | 07003070000034923-E0HkAHkmfIV020240215 |
| 15-Feb-2024 12:10:25 | 875 | 3328.0000 | XLON | 07003070000035223-E0HkAHkmfJLv20240215 |
| 15-Feb-2024 12:10:50 | 226 | 3326.0000 | XLON | 05003050000035170-E0HkAHkmfJbS20240215 |
| 15-Feb-2024 12:10:50 | 56 | 3326.0000 | XLON | 07003070000035203-E0HkAHkmfJbQ20240215 |
| 15-Feb-2024 12:10:50 | 302 | 3326.0000 | XLON | 07003070000035203-E0HkAHkmfJbL20240215 |
| 15-Feb-2024 12:10:50 | 362 | 3326.0000 | XLON | 07003070000035203-E0HkAHkmfJbN20240215 |
| 15-Feb-2024 12:10:50 | 400 | 3326.0000 | XLON | 05003050000035170-E0HkAHkmfJbU20240215 |
| 15-Feb-2024 12:12:22 | 100 | 3322.0000 | XLON | 07003070000035338-E0HkAHkmfKbK20240215 |
| 15-Feb-2024 12:12:42 | 410 | 3322.0000 | XLON | 07003070000035338-E0HkAHkmfKm520240215 |
| 15-Feb-2024 12:12:45 | 400 | 3321.0000 | XLON | 05003050000035309-E0HkAHkmfKq320240215 |
| 15-Feb-2024 12:12:45 | 182 | 3320.0000 | XLON | 07003070000035458-E0HkAHkmfKqz20240215 |
| 15-Feb-2024 12:14:04 | 388 | 3319.0000 | XLON | 05003050000035487-E0HkAHkmfLlp20240215 |
| 15-Feb-2024 12:14:40 | 360 | 3318.0000 | XLON | 07003070000035506-E0HkAHkmfM9j20240215 |
| 15-Feb-2024 12:14:53 | 310 | 3317.0000 | XLON | 05003050000035679-E0HkAHkmfMMD20240215 |
| 15-Feb-2024 12:15:17 | 284 | 3315.0000 | XLON | 05003050000035680-E0HkAHkmfMoK20240215 |
| 15-Feb-2024 12:15:17 | 284 | 3316.0000 | XLON | 07003070000035681-E0HkAHkmfMny20240215 |
| 15-Feb-2024 12:16:21 | 232 | 3315.0000 | XLON | 05003050000035899-E0HkAHkmfNI620240215 |
| 15-Feb-2024 12:16:51 | 274 | 3314.0000 | XLON | 07003070000035870-E0HkAHkmfNUs20240215 |
| 15-Feb-2024 12:18:03 | 27 | 3315.0000 | XLON | 05003050000036059-E0HkAHkmfOJj20240215 |
| 15-Feb-2024 12:18:03 | 234 | 3315.0000 | XLON | 05003050000036059-E0HkAHkmfOJg20240215 |
| 15-Feb-2024 12:19:44 | 62 | 3314.0000 | XLON | 05003050000036196-E0HkAHkmfPD120240215 |
| 15-Feb-2024 12:19:44 | 309 | 3314.0000 | XLON | 05003050000036196-E0HkAHkmfPCz20240215 |
| 15-Feb-2024 12:21:23 | 339 | 3314.0000 | XLON | 05003050000036408-E0HkAHkmfQUv20240215 |
| 15-Feb-2024 12:21:23 | 92 | 3314.0000 | XLON | 05003050000036408-E0HkAHkmfQUx20240215 |
| 15-Feb-2024 12:22:09 | 253 | 3313.0000 | XLON | 05003050000035900-E0HkAHkmfR5620240215 |
| 15-Feb-2024 12:22:09 | 265 | 3313.0000 | XLON | 07003070000036037-E0HkAHkmfR5820240215 |
| 15-Feb-2024 12:25:04 | 308 | 3312.0000 | XLON | 07003070000036709-E0HkAHkmfSkC20240215 |
| 15-Feb-2024 12:25:04 | 380 | 3311.0000 | XLON | 07003070000036605-E0HkAHkmfSkK20240215 |
| 15-Feb-2024 12:25:04 | 179 | 3310.0000 | XLON | 05003050000036588-E0HkAHkmfSlk20240215 |
| 15-Feb-2024 12:25:04 | 154 | 3310.0000 | XLON | 05003050000036521-E0HkAHkmfSli20240215 |
| 15-Feb-2024 12:27:01 | 228 | 3308.0000 | XLON | 05003050000036899-E0HkAHkmfU0Y20240215 |
| 15-Feb-2024 12:27:01 | 329 | 3309.0000 | XLON | 07003070000036942-E0HkAHkmfTzq20240215 |
| 15-Feb-2024 12:27:01 | 134 | 3308.0000 | XLON | 05003050000036899-E0HkAHkmfU0W20240215 |
| 15-Feb-2024 12:29:27 | 327 | 3308.0000 | XLON | 07003070000037142-E0HkAHkmfVMa20240215 |
| 15-Feb-2024 12:32:28 | 240 | 3308.0000 | XLON | 07003070000037257-E0HkAHkmfWep20240215 |
| 15-Feb-2024 12:32:28 | 233 | 3308.0000 | XLON | 07003070000037257-E0HkAHkmfWev20240215 |
| 15-Feb-2024 12:35:16 | 606 | 3307.0000 | XLON | 07003070000037577-E0HkAHkmfYQX20240215 |
| 15-Feb-2024 12:35:16 | 657 | 3308.0000 | XLON | 07003070000037593-E0HkAHkmfYQ020240215 |
| 15-Feb-2024 12:35:22 | 19 | 3306.0000 | XLON | 07003070000037713-E0HkAHkmfYVu20240215 |
| 15-Feb-2024 12:35:22 | 522 | 3306.0000 | XLON | 07003070000037769-E0HkAHkmfYVw20240215 |
|---|---|---|---|---|
| 15-Feb-2024 12:35:22 | 233 | 3306.0000 | XLON | 07003070000037713-E0HkAHkmfYVs20240215 |
| 15-Feb-2024 12:36:35 | 460 | 3307.0000 | XLON | 07003070000037965-E0HkAHkmfZ1t20240215 |
| 15-Feb-2024 12:39:15 | 422 | 3315.0000 | XLON | 07003070000038202-E0HkAHkmfaUU20240215 |
| 15-Feb-2024 12:41:00 | 41 | 3312.0000 | XLON | 05003050000038059-E0HkAHkmfbPL20240215 |
| 15-Feb-2024 12:41:00 | 387 | 3313.0000 | XLON | 07003070000038114-E0HkAHkmfbOG20240215 |
| 15-Feb-2024 12:41:01 | 311 | 3312.0000 | XLON | 05003050000038059-E0HkAHkmfbPu20240215 |
| 15-Feb-2024 12:42:57 | 456 | 3311.0000 | XLON | 05003050000038192-E0HkAHkmfcJF20240215 |
| 15-Feb-2024 12:43:23 | 348 | 3310.0000 | XLON | 05003050000038375-E0HkAHkmfcZA20240215 |
| 15-Feb-2024 12:43:47 | 150 | 3309.0000 | XLON | 05003050000038576-E0HkAHkmfcst20240215 |
| 15-Feb-2024 12:43:47 | 228 | 3309.0000 | XLON | 07003070000038545-E0HkAHkmfcsr20240215 |
| 15-Feb-2024 12:43:47 | 125 | 3308.0000 | XLON | 07003070000038621-E0HkAHkmfctc20240215 |
| 15-Feb-2024 12:43:47 | 348 | 3308.0000 | XLON | 07003070000038621-E0HkAHkmfctZ20240215 |
| 15-Feb-2024 12:44:40 | 306 | 3305.0000 | XLON | 07003070000038808-E0HkAHkmfdXq20240215 |
| 15-Feb-2024 12:44:41 | 329 | 3304.0000 | XLON | 05003050000038765-E0HkAHkmfdZb20240215 |
| 15-Feb-2024 12:44:42 | 214 | 3303.0000 | XLON | 07003070000038809-E0HkAHkmfdbi20240215 |
| 15-Feb-2024 12:44:42 | 21 | 3303.0000 | XLON | 07003070000038809-E0HkAHkmfdb120240215 |
| 15-Feb-2024 12:47:46 | 157 | 3305.0000 | XLON | 05003050000038998-E0HkAHkmffga20240215 |
| 15-Feb-2024 12:47:46 | 30 | 3305.0000 | XLON | 05003050000038998-E0HkAHkmffgY20240215 |
| 15-Feb-2024 12:47:46 | 204 | 3304.0000 | XLON | 05003050000038991-E0HkAHkmffig20240215 |
| 15-Feb-2024 12:48:00 | 187 | 3303.0000 | XLON | 07003070000039024-E0HkAHkmffoM20240215 |
| 15-Feb-2024 12:48:34 | 213 | 3305.0000 | XLON | 07003070000039250-E0HkAHkmfgRY20240215 |
| 15-Feb-2024 12:50:47 | 150 | 3305.0000 | XLON | 07003070000039441-E0HkAHkmfiAG20240215 |
| 15-Feb-2024 12:51:54 | 230 | 3306.0000 | XLON | 07003070000039641-E0HkAHkmfiy020240215 |
| 15-Feb-2024 12:52:00 | 231 | 3305.0000 | XLON | 05003050000039615-E0HkAHkmfj2Q20240215 |
| 15-Feb-2024 12:52:00 | 309 | 3305.0000 | XLON | 07003070000039679-E0HkAHkmfj2S20240215 |
| 15-Feb-2024 12:53:35 | 327 | 3306.0000 | XLON | 05003050000039877-E0HkAHkmfjx320240215 |
| 15-Feb-2024 12:53:59 | 343 | 3305.0000 | XLON | 07003070000039903-E0HkAHkmfkB820240215 |
| 15-Feb-2024 12:54:30 | 19 | 3302.0000 | XLON | 07003070000040020-E0HkAHkmfklY20240215 |
| 15-Feb-2024 12:54:33 | 125 | 3302.0000 | XLON | 07003070000040020-E0HkAHkmfkpN20240215 |
| 15-Feb-2024 12:54:33 | 27 | 3302.0000 | XLON | 07003070000040020-E0HkAHkmfkpL20240215 |
| 15-Feb-2024 12:55:23 | 266 | 3302.0000 | XLON | 05003050000040090-E0HkAHkmflMw20240215 |
| 15-Feb-2024 12:55:23 | 308 | 3301.0000 | XLON | 07003070000040088-E0HkAHkmflNp20240215 |
| 15-Feb-2024 12:56:34 | 211 | 3301.0000 | XLON | 05003050000040261-E0HkAHkmfluO20240215 |
| 15-Feb-2024 12:56:34 | 69 | 3301.0000 | XLON | 05003050000040261-E0HkAHkmfluQ20240215 |
| 15-Feb-2024 12:57:12 | 240 | 3300.0000 | XLON | 07003070000040301-E0HkAHkmfmAy20240215 |
| 15-Feb-2024 12:57:12 | 220 | 3299.0000 | XLON | 05003050000040262-E0HkAHkmfmCd20240215 |
| 15-Feb-2024 12:59:27 | 162 | 3301.0000 | XLON | 05003050000040464-E0HkAHkmfnpc20240215 |
| 15-Feb-2024 12:59:30 | 178 | 3300.0000 | XLON | 07003070000040497-E0HkAHkmfnro20240215 |
| 15-Feb-2024 12:59:44 | 245 | 3299.0000 | XLON | 07003070000040687-E0HkAHkmfnyh20240215 |
| 15-Feb-2024 12:59:44 | 213 | 3300.0000 | XLON | 05003050000040650-E0HkAHkmfny120240215 |
| 15-Feb-2024 12:59:44 | 93 | 3300.0000 | XLON | 05003050000040650-E0HkAHkmfnxx20240215 |
| 15-Feb-2024 13:01:23 | 287 | 3299.0000 | XLON | 05003050000040902-E0HkAHkmfpS320240215 |
| 15-Feb-2024 13:03:00 | 108 | 3300.0000 | XLON | 07003070000041134-E0HkAHkmfqSt20240215 |
| 15-Feb-2024 13:03:00 | 102 | 3300.0000 | XLON | 07003070000041134-E0HkAHkmfqSv20240215 |
|---|---|---|---|---|
| 15-Feb-2024 13:03:03 | 127 | 3300.0000 | XLON | 07003070000041134-E0HkAHkmfqVF20240215 |
| 15-Feb-2024 13:04:29 | 259 | 3299.0000 | XLON | 05003050000041119-E0HkAHkmfrWL20240215 |
| 15-Feb-2024 13:04:40 | 2 | 3300.0000 | XLON | 05003050000041296-E0HkAHkmfrgu20240215 |
| 15-Feb-2024 13:05:45 | 130 | 3299.0000 | XLON | 07003070000041289-E0HkAHkmfsbM20240215 |
| 15-Feb-2024 13:05:45 | 196 | 3299.0000 | XLON | 07003070000041289-E0HkAHkmfsbQ20240215 |
| 15-Feb-2024 13:05:45 | 225 | 3299.0000 | XLON | 07003070000041432-E0HkAHkmfsbS20240215 |
| 15-Feb-2024 13:05:52 | 226 | 3297.0000 | XLON | 07003070000040929-E0HkAHkmfsj220240215 |
| 15-Feb-2024 13:06:54 | 228 | 3296.0000 | XLON | 07003070000041502-E0HkAHkmftQc20240215 |
| 15-Feb-2024 13:07:05 | 228 | 3295.0000 | XLON | 05003050000041509-E0HkAHkmftZE20240215 |
| 15-Feb-2024 13:07:05 | 248 | 3294.0000 | XLON | 07003070000041503-E0HkAHkmftaB20240215 |
| 15-Feb-2024 13:08:00 | 20 | 3296.0000 | XLON | 05003050000041710-E0HkAHkmfu2r20240215 |
| 15-Feb-2024 13:08:03 | 269 | 3295.0000 | XLON | 07003070000041720-E0HkAHkmfuCT20240215 |
| 15-Feb-2024 13:08:03 | 215 | 3294.0000 | XLON | 05003050000041711-E0HkAHkmfuD720240215 |
| 15-Feb-2024 13:10:41 | 248 | 3298.0000 | XLON | 05003050000041978-E0HkAHkmfvfZ20240215 |
| 15-Feb-2024 13:11:22 | 361 | 3299.0000 | XLON | 07003070000042129-E0HkAHkmfw8n20240215 |
| 15-Feb-2024 13:12:00 | 193 | 3297.0000 | XLON | 05003050000041901-E0HkAHkmfwTr20240215 |
| 15-Feb-2024 13:14:04 | 395 | 3297.0000 | XLON | 05003050000042350-E0HkAHkmfxXs20240215 |
| 15-Feb-2024 13:14:13 | 97 | 3296.0000 | XLON | 05003050000042240-E0HkAHkmfxb120240215 |
| 15-Feb-2024 13:14:13 | 192 | 3296.0000 | XLON | 05003050000042240-E0HkAHkmfxb320240215 |
| 15-Feb-2024 13:16:12 | 343 | 3295.0000 | XLON | 05003050000042543-E0HkAHkmfyhM20240215 |
| 15-Feb-2024 13:16:24 | 343 | 3294.0000 | XLON | 05003050000042397-E0HkAHkmfynu20240215 |
| 15-Feb-2024 13:16:24 | 147 | 3293.0000 | XLON | 05003050000042367-E0HkAHkmfyoo20240215 |
| 15-Feb-2024 13:18:25 | 353 | 3293.0000 | XLON | 07003070000042855-E0HkAHkmfzfj20240215 |
| 15-Feb-2024 13:18:31 | 91 | 3292.0000 | XLON | 07003070000042675-E0HkAHkmfzl420240215 |
| 15-Feb-2024 13:18:31 | 295 | 3292.0000 | XLON | 07003070000042675-E0HkAHkmfzl220240215 |
| 15-Feb-2024 13:18:32 | 355 | 3291.0000 | XLON | 05003050000042783-E0HkAHkmfzni20240215 |
| 15-Feb-2024 13:18:32 | 3 | 3291.0000 | XLON | 05003050000042783-E0HkAHkmfzng20240215 |
| 15-Feb-2024 13:19:55 | 209 | 3289.0000 | XLON | 07003070000043066-E0HkAHkmg0to20240215 |
| 15-Feb-2024 13:19:55 | 39 | 3289.0000 | XLON | 07003070000043066-E0HkAHkmg0tq20240215 |
| 15-Feb-2024 13:24:15 | 149 | 3290.0000 | XLON | 07003070000043443-E0HkAHkmg3j820240215 |
| 15-Feb-2024 13:24:15 | 242 | 3289.0000 | XLON | 07003070000043271-E0HkAHkmg3jl20240215 |
| 15-Feb-2024 13:24:15 | 334 | 3290.0000 | XLON | 05003050000043341-E0HkAHkmg3j420240215 |
| 15-Feb-2024 13:24:35 | 184 | 3289.0000 | XLON | 07003070000043271-E0HkAHkmg4Fa20240215 |
| 15-Feb-2024 13:25:23 | 190 | 3291.0000 | XLON | 07003070000043779-E0HkAHkmg55L20240215 |
| 15-Feb-2024 13:25:23 | 1 | 3291.0000 | XLON | 07003070000043779-E0HkAHkmg55J20240215 |
| 15-Feb-2024 13:25:23 | 18 | 3291.0000 | XLON | 07003070000043779-E0HkAHkmg55H20240215 |
| 15-Feb-2024 13:25:36 | 209 | 3288.0000 | XLON | 05003050000043389-E0HkAHkmg5Gh20240215 |
| 15-Feb-2024 13:25:36 | 250 | 3288.0000 | XLON | 07003070000043052-E0HkAHkmg5Gd20240215 |
| 15-Feb-2024 13:25:36 | 460 | 3290.0000 | XLON | 05003050000043695-E0HkAHkmg5G920240215 |
| 15-Feb-2024 13:26:23 | 297 | 3289.0000 | XLON | 07003070000043939-E0HkAHkmg6CF20240215 |
| 15-Feb-2024 13:26:23 | 53 | 3289.0000 | XLON | 07003070000043939-E0HkAHkmg6CD20240215 |
| 15-Feb-2024 13:26:52 | 380 | 3288.0000 | XLON | 05003050000043842-E0HkAHkmg6fg20240215 |
| 15-Feb-2024 13:27:56 | 146 | 3287.0000 | XLON | 07003070000043948-E0HkAHkmg7Qx20240215 |
| 15-Feb-2024 13:28:09 | 277 | 3286.0000 | XLON | 05003050000044050-E0HkAHkmg7cL20240215 |
|---|---|---|---|---|
| 15-Feb-2024 13:28:23 | 124 | 3285.0000 | XLON | 07003070000044129-E0HkAHkmg7kI20240215 |
| 15-Feb-2024 13:28:23 | 128 | 3285.0000 | XLON | 07003070000044129-E0HkAHkmg7kO20240215 |
| 15-Feb-2024 13:28:47 | 142 | 3284.0000 | XLON | 05003050000044073-E0HkAHkmg84520240215 |
| 15-Feb-2024 13:28:47 | 85 | 3284.0000 | XLON | 05003050000044073-E0HkAHkmg84920240215 |
| 15-Feb-2024 13:29:50 | 336 | 3285.0000 | XLON | 07003070000044403-E0HkAHkmg92Y20240215 |
| 15-Feb-2024 13:30:51 | 240 | 3284.0000 | XLON | 05003050000044323-E0HkAHkmgA6R20240215 |
| 15-Feb-2024 13:30:51 | 240 | 3283.0000 | XLON | 07003070000044391-E0HkAHkmgA7620240215 |
| 15-Feb-2024 13:32:06 | 304 | 3280.0000 | XLON | 05003050000044996-E0HkAHkmgBe720240215 |
| 15-Feb-2024 13:32:15 | 282 | 3279.0000 | XLON | 07003070000045067-E0HkAHkmgBvl20240215 |
| 15-Feb-2024 13:32:16 | 211 | 3278.0000 | XLON | 05003050000044997-E0HkAHkmgBzv20240215 |
| 15-Feb-2024 13:32:16 | 93 | 3278.0000 | XLON | 05003050000044997-E0HkAHkmgC0120240215 |
| 15-Feb-2024 13:33:06 | 182 | 3281.0000 | XLON | 07003070000045387-E0HkAHkmgDCW20240215 |
| 15-Feb-2024 13:33:09 | 237 | 3280.0000 | XLON | 05003050000045324-E0HkAHkmgDKE20240215 |
| 15-Feb-2024 13:34:22 | 178 | 3276.0000 | XLON | 05003050000045503-E0HkAHkmgFBF20240215 |
| 15-Feb-2024 13:34:45 | 15 | 3277.0000 | XLON | 07003070000045758-E0HkAHkmgFbH20240215 |
| 15-Feb-2024 13:35:22 | 233 | 3279.0000 | XLON | 05003050000045823-E0HkAHkmgGWB20240215 |
| 15-Feb-2024 13:35:42 | 195 | 3278.0000 | XLON | 05003050000045767-E0HkAHkmgGoT20240215 |
| 15-Feb-2024 13:36:25 | 323 | 3279.0000 | XLON | 05003050000046000-E0HkAHkmgI5N20240215 |
| 15-Feb-2024 13:36:31 | 323 | 3277.0000 | XLON | 07003070000046072-E0HkAHkmgIFo20240215 |
| 15-Feb-2024 13:36:31 | 184 | 3277.0000 | XLON | 05003050000045901-E0HkAHkmgIFk20240215 |
| 15-Feb-2024 13:38:00 | 131 | 3279.0000 | XLON | 07003070000046446-E0HkAHkmgKVR20240215 |
| 15-Feb-2024 13:38:00 | 22 | 3279.0000 | XLON | 07003070000046446-E0HkAHkmgKVP20240215 |
| 15-Feb-2024 13:39:01 | 255 | 3281.0000 | XLON | 07003070000046549-E0HkAHkmgLXd20240215 |
| 15-Feb-2024 13:39:01 | 173 | 3282.0000 | XLON | 05003050000046481-E0HkAHkmgLWu20240215 |
| 15-Feb-2024 13:41:30 | 322 | 3286.0000 | XLON | 07003070000047005-E0HkAHkmgO1620240215 |
| 15-Feb-2024 13:41:30 | 192 | 3286.0000 | XLON | 07003070000047084-E0HkAHkmgO1G20240215 |
| 15-Feb-2024 13:41:59 | 492 | 3290.0000 | XLON | 07003070000047155-E0HkAHkmgOqp20240215 |
| 15-Feb-2024 13:41:59 | 10 | 3290.0000 | XLON | 07003070000047155-E0HkAHkmgOqm20240215 |
| 15-Feb-2024 13:42:28 | 260 | 3288.0000 | XLON | 07003070000047146-E0HkAHkmgPWZ20240215 |
| 15-Feb-2024 13:42:28 | 33 | 3288.0000 | XLON | 07003070000047146-E0HkAHkmgPWb20240215 |
| 15-Feb-2024 13:42:28 | 173 | 3289.0000 | XLON | 05003050000047078-E0HkAHkmgPVH20240215 |
| 15-Feb-2024 13:43:03 | 143 | 3289.0000 | XLON | 07003070000047444-E0HkAHkmgQKf20240215 |
| 15-Feb-2024 13:43:03 | 202 | 3289.0000 | XLON | 07003070000047444-E0HkAHkmgQKd20240215 |
| 15-Feb-2024 13:43:58 | 314 | 3287.0000 | XLON | 05003050000047353-E0HkAHkmgR3y20240215 |
| 15-Feb-2024 13:45:03 | 224 | 3287.0000 | XLON | 05003050000047825-E0HkAHkmgSPC20240215 |
| 15-Feb-2024 13:45:03 | 88 | 3287.0000 | XLON | 05003050000047825-E0HkAHkmgSPE20240215 |
| 15-Feb-2024 13:46:01 | 516 | 3286.0000 | XLON | 07003070000047779-E0HkAHkmgTAw20240215 |
| 15-Feb-2024 13:46:02 | 172 | 3284.0000 | XLON | 05003050000047826-E0HkAHkmgTCp20240215 |
| 15-Feb-2024 13:46:52 | 431 | 3284.0000 | XLON | 07003070000048080-E0HkAHkmgU3J20240215 |
| 15-Feb-2024 13:47:27 | 302 | 3283.0000 | XLON | 05003050000048008-E0HkAHkmgUL920240215 |
| 15-Feb-2024 13:47:27 | 37 | 3283.0000 | XLON | 05003050000048008-E0HkAHkmgUL420240215 |
| 15-Feb-2024 13:47:27 | 92 | 3283.0000 | XLON | 05003050000048008-E0HkAHkmgUL620240215 |
| 15-Feb-2024 13:48:15 | 390 | 3283.0000 | XLON | 07003070000048388-E0HkAHkmgVEr20240215 |
| 15-Feb-2024 13:48:35 | 330 | 3282.0000 | XLON | 07003070000048378-E0HkAHkmgVdf20240215 |
|---|---|---|---|---|
| 15-Feb-2024 13:48:59 | 246 | 3281.0000 | XLON | 05003050000048319-E0HkAHkmgW6G20240215 |
| 15-Feb-2024 13:48:59 | 144 | 3281.0000 | XLON | 05003050000048319-E0HkAHkmgW6E20240215 |
| 15-Feb-2024 13:50:49 | 270 | 3279.0000 | XLON | 07003070000048919-E0HkAHkmgYZI20240215 |
| 15-Feb-2024 13:51:57 | 270 | 3282.0000 | XLON | 07003070000049097-E0HkAHkmgZX520240215 |
| 15-Feb-2024 13:51:57 | 175 | 3282.0000 | XLON | 05003050000049071-E0HkAHkmgZXF20240215 |
| 15-Feb-2024 13:51:57 | 124 | 3282.0000 | XLON | 07003070000049097-E0HkAHkmgZXD20240215 |
| 15-Feb-2024 13:53:59 | 493 | 3285.0000 | XLON | 07003070000049302-E0HkAHkmgbAI20240215 |
| 15-Feb-2024 13:54:02 | 516 | 3284.0000 | XLON | 07003070000049279-E0HkAHkmgbDS20240215 |
| 15-Feb-2024 13:54:43 | 234 | 3285.0000 | XLON | 07003070000049488-E0HkAHkmgbe520240215 |
| 15-Feb-2024 13:55:43 | 143 | 3284.0000 | XLON | 05003050000049701-E0HkAHkmgceX20240215 |
| 15-Feb-2024 13:56:31 | 224 | 3287.0000 | XLON | 07003070000049875-E0HkAHkmgdUw20240215 |
| 15-Feb-2024 13:57:34 | 257 | 3288.0000 | XLON | 07003070000050086-E0HkAHkmgeKN20240215 |
| 15-Feb-2024 13:58:00 | 89 | 3288.0000 | XLON | 05003050000050122-E0HkAHkmgeik20240215 |
| 15-Feb-2024 13:58:11 | 451 | 3288.0000 | XLON | 05003050000050131-E0HkAHkmgerP20240215 |
| 15-Feb-2024 13:59:27 | 289 | 3287.0000 | XLON | 05003050000050078-E0HkAHkmgfjg20240215 |
| 15-Feb-2024 13:59:27 | 181 | 3287.0000 | XLON | 07003070000050087-E0HkAHkmgfji20240215 |
| 15-Feb-2024 14:00:11 | 658 | 3287.0000 | XLON | 07003070000050430-E0HkAHkmggep20240215 |
| 15-Feb-2024 14:02:12 | 383 | 3288.0000 | XLON | 05003050000050603-E0HkAHkmgiSz20240215 |
| 15-Feb-2024 14:02:12 | 159 | 3288.0000 | XLON | 05003050000050603-E0HkAHkmgiT120240215 |
| 15-Feb-2024 14:03:02 | 354 | 3289.0000 | XLON | 05003050000050798-E0HkAHkmgj1q20240215 |
| 15-Feb-2024 14:03:02 | 226 | 3289.0000 | XLON | 07003070000050807-E0HkAHkmgj1s20240215 |
| 15-Feb-2024 14:03:14 | 207 | 3288.0000 | XLON | 05003050000050799-E0HkAHkmgjD620240215 |
| 15-Feb-2024 14:03:14 | 194 | 3288.0000 | XLON | 07003070000050808-E0HkAHkmgjDB20240215 |
| 15-Feb-2024 14:03:14 | 242 | 3288.0000 | XLON | 07003070000050808-E0HkAHkmgjD820240215 |
| 15-Feb-2024 14:03:42 | 172 | 3287.0000 | XLON | 05003050000050808-E0HkAHkmgjef20240215 |
| 15-Feb-2024 14:03:42 | 557 | 3287.0000 | XLON | 05003050000050808-E0HkAHkmgjeY20240215 |
| 15-Feb-2024 14:04:41 | 495 | 3284.0000 | XLON | 05003050000051083-E0HkAHkmgkRU20240215 |
| 15-Feb-2024 14:05:49 | 277 | 3287.0000 | XLON | 07003070000051234-E0HkAHkmglCl20240215 |
| 15-Feb-2024 14:06:44 | 516 | 3287.0000 | XLON | 05003050000051319-E0HkAHkmglxd20240215 |
| 15-Feb-2024 14:08:45 | 95 | 3288.0000 | XLON | 07003070000051699-E0HkAHkmgnkY20240215 |
| 15-Feb-2024 14:09:38 | 522 | 3290.0000 | XLON | 07003070000051809-E0HkAHkmgoPO20240215 |
| 15-Feb-2024 14:09:44 | 154 | 3291.0000 | XLON | 05003050000051823-E0HkAHkmgoUF20240215 |
| 15-Feb-2024 14:09:53 | 442 | 3293.0000 | XLON | 05003050000051847-E0HkAHkmgohd20240215 |
| 15-Feb-2024 14:10:00 | 313 | 3292.0000 | XLON | 07003070000051861-E0HkAHkmgomc20240215 |
| 15-Feb-2024 14:10:00 | 314 | 3292.0000 | XLON | 05003050000051848-E0HkAHkmgome20240215 |
| 15-Feb-2024 14:11:25 | 343 | 3297.0000 | XLON | 07003070000052170-E0HkAHkmgqLj20240215 |
| 15-Feb-2024 14:11:25 | 152 | 3297.0000 | XLON | 07003070000052171-E0HkAHkmgqLp20240215 |
| 15-Feb-2024 14:12:01 | 552 | 3296.0000 | XLON | 05003050000052153-E0HkAHkmgqkY20240215 |
| 15-Feb-2024 14:13:41 | 573 | 3303.0000 | XLON | 05003050000052459-E0HkAHkmgs8k20240215 |
| 15-Feb-2024 14:13:42 | 313 | 3302.0000 | XLON | 07003070000052485-E0HkAHkmgs9H20240215 |
| 15-Feb-2024 14:13:42 | 191 | 3302.0000 | XLON | 05003050000052461-E0HkAHkmgs9J20240215 |
| 15-Feb-2024 14:15:02 | 165 | 3304.0000 | XLON | 05003050000052598-E0HkAHkmgt0K20240215 |
| 15-Feb-2024 14:15:02 | 300 | 3304.0000 | XLON | 05003050000052598-E0HkAHkmgszw20240215 |
| 15-Feb-2024 14:15:37 | 424 | 3303.0000 | XLON | 07003070000052613-E0HkAHkmgtQG20240215 |
|---|---|---|---|---|
| 15-Feb-2024 14:16:28 | 543 | 3304.0000 | XLON | 07003070000052963-E0HkAHkmgu2H20240215 |
| 15-Feb-2024 14:17:02 | 455 | 3303.0000 | XLON | 07003070000052953-E0HkAHkmguHd20240215 |
| 15-Feb-2024 14:19:45 | 431 | 3306.0000 | XLON | 05003050000053455-E0HkAHkmgwww20240215 |
| 15-Feb-2024 14:19:45 | 189 | 3306.0000 | XLON | 07003070000053522-E0HkAHkmgwwy20240215 |
| 15-Feb-2024 14:19:45 | 104 | 3306.0000 | XLON | 05003050000053455-E0HkAHkmgwwu20240215 |
| 15-Feb-2024 14:20:55 | 320 | 3308.0000 | XLON | 05003050000053625-E0HkAHkmgyDu20240215 |
| 15-Feb-2024 14:20:55 | 664 | 3308.0000 | XLON | 07003070000053642-E0HkAHkmgyE020240215 |
| 15-Feb-2024 14:20:55 | 518 | 3308.0000 | XLON | 07003070000053624-E0HkAHkmgyDs20240215 |
| 15-Feb-2024 14:21:41 | 711 | 3304.0000 | XLON | 05003050000053832-E0HkAHkmgzA920240215 |
| 15-Feb-2024 14:23:43 | 786 | 3319.0000 | XLON | 07003070000054232-E0HkAHkmh1QY20240215 |
| 15-Feb-2024 14:23:43 | 28 | 3319.0000 | XLON | 07003070000054232-E0HkAHkmh1Qa20240215 |
| 15-Feb-2024 14:24:17 | 626 | 3317.0000 | XLON | 05003050000054247-E0HkAHkmh2RH20240215 |
| 15-Feb-2024 14:24:17 | 163 | 3317.0000 | XLON | 07003070000054233-E0HkAHkmh2RL20240215 |
| 15-Feb-2024 14:24:17 | 274 | 3317.0000 | XLON | 07003070000054233-E0HkAHkmh2RJ20240215 |
| 15-Feb-2024 14:25:15 | 630 | 3320.0000 | XLON | 07003070000054502-E0HkAHkmh3Ki20240215 |
| 15-Feb-2024 14:25:15 | 630 | 3321.0000 | XLON | 07003070000054518-E0HkAHkmh3Iz20240215 |
| 15-Feb-2024 14:25:24 | 420 | 3319.0000 | XLON | 05003050000054557-E0HkAHkmh3WY20240215 |
| 15-Feb-2024 14:26:54 | 521 | 3318.0000 | XLON | 05003050000054961-E0HkAHkmh53a20240215 |
| 15-Feb-2024 14:26:54 | 427 | 3318.0000 | XLON | 07003070000054895-E0HkAHkmh53c20240215 |
| 15-Feb-2024 14:27:14 | 521 | 3316.0000 | XLON | 07003070000054875-E0HkAHkmh5Pz20240215 |
| 15-Feb-2024 14:30:02 | 388 | 3315.0000 | XLON | 07003070000055394-E0HkAHkmh9LF20240215 |
| 15-Feb-2024 14:30:02 | 175 | 3316.0000 | XLON | 07003070000055535-E0HkAHkmh9Ks20240215 |
| 15-Feb-2024 14:30:02 | 183 | 3315.0000 | XLON | 07003070000055394-E0HkAHkmh9LD20240215 |
| 15-Feb-2024 14:30:02 | 618 | 3316.0000 | XLON | 07003070000055452-E0HkAHkmh9Kq20240215 |
| 15-Feb-2024 14:30:11 | 379 | 3314.0000 | XLON | 05003050000055559-E0HkAHkmhAFl20240215 |
| 15-Feb-2024 14:30:11 | 664 | 3314.0000 | XLON | 05003050000055643-E0HkAHkmhAFn20240215 |
| 15-Feb-2024 14:31:34 | 232 | 3312.0000 | XLON | 05003050000056288-E0HkAHkmhDa720240215 |
| 15-Feb-2024 14:31:43 | 903 | 3310.0000 | XLON | 07003070000056142-E0HkAHkmhDph20240215 |
| 15-Feb-2024 14:31:43 | 392 | 3310.0000 | XLON | 07003070000056186-E0HkAHkmhDpn20240215 |
| 15-Feb-2024 14:32:01 | 277 | 3305.0000 | XLON | 05003050000056331-E0HkAHkmhEZb20240215 |
| 15-Feb-2024 14:32:01 | 30 | 3305.0000 | XLON | 05003050000056331-E0HkAHkmhEZZ20240215 |
| 15-Feb-2024 14:33:10 | 706 | 3308.0000 | XLON | 07003070000056591-E0HkAHkmhHPd20240215 |
| 15-Feb-2024 14:34:49 | 514 | 3316.0000 | XLON | 05003050000057136-E0HkAHkmhK2f20240215 |
| 15-Feb-2024 14:34:49 | 779 | 3316.0000 | XLON | 07003070000057052-E0HkAHkmhK2d20240215 |
| 15-Feb-2024 14:34:49 | 214 | 3316.0000 | XLON | 07003070000057053-E0HkAHkmhK2h20240215 |
| 15-Feb-2024 14:35:11 | 708 | 3314.0000 | XLON | 05003050000057137-E0HkAHkmhKii20240215 |
| 15-Feb-2024 14:36:29 | 400 | 3308.0000 | XLON | 07003070000057554-E0HkAHkmhNYZ20240215 |
| 15-Feb-2024 14:36:29 | 221 | 3308.0000 | XLON | 07003070000057554-E0HkAHkmhNYc20240215 |
| 15-Feb-2024 14:36:29 | 200 | 3307.0000 | XLON | 05003050000057643-E0HkAHkmhNZF20240215 |
| 15-Feb-2024 14:36:50 | 478 | 3307.0000 | XLON | 05003050000057643-E0HkAHkmhOWG20240215 |
| 15-Feb-2024 14:36:57 | 482 | 3306.0000 | XLON | 07003070000057550-E0HkAHkmhOiS20240215 |
| 15-Feb-2024 14:36:57 | 83 | 3306.0000 | XLON | 07003070000057550-E0HkAHkmhOiQ20240215 |
| 15-Feb-2024 14:38:12 | 536 | 3302.0000 | XLON | 07003070000057952-E0HkAHkmhRBp20240215 |
| 15-Feb-2024 14:38:46 | 438 | 3303.0000 | XLON | 07003070000058092-E0HkAHkmhSA320240215 |
|---|---|---|---|---|
| 15-Feb-2024 14:39:00 | 438 | 3302.0000 | XLON | 05003050000058173-E0HkAHkmhSXl20240215 |
| 15-Feb-2024 14:40:10 | 539 | 3304.0000 | XLON | 05003050000058505-E0HkAHkmhUjh20240215 |
| 15-Feb-2024 14:40:11 | 432 | 3303.0000 | XLON | 05003050000058488-E0HkAHkmhUmr20240215 |
| 15-Feb-2024 14:40:11 | 156 | 3303.0000 | XLON | 05003050000058488-E0HkAHkmhUmp20240215 |
| 15-Feb-2024 14:41:22 | 272 | 3302.0000 | XLON | 07003070000058867-E0HkAHkmhWip20240215 |
| 15-Feb-2024 14:41:22 | 270 | 3302.0000 | XLON | 07003070000058412-E0HkAHkmhWij20240215 |
| 15-Feb-2024 14:42:21 | 650 | 3301.0000 | XLON | 05003050000058939-E0HkAHkmhY8k20240215 |
| 15-Feb-2024 14:43:07 | 744 | 3301.0000 | XLON | 07003070000059288-E0HkAHkmhZ4S20240215 |
| 15-Feb-2024 14:44:40 | 105 | 3302.0000 | XLON | 07003070000059744-E0HkAHkmhbLo20240215 |
| 15-Feb-2024 14:46:34 | 164 | 3303.0000 | XLON | 07003070000060160-E0HkAHkmhedp20240215 |
| 15-Feb-2024 14:46:34 | 751 | 3303.0000 | XLON | 07003070000060083-E0HkAHkmhedl20240215 |
| 15-Feb-2024 14:47:47 | 25 | 3302.0000 | XLON | 05003050000060029-E0HkAHkmhgKI20240215 |
| 15-Feb-2024 14:47:47 | 595 | 3302.0000 | XLON | 05003050000060169-E0HkAHkmhgKM20240215 |
| 15-Feb-2024 14:47:47 | 726 | 3302.0000 | XLON | 05003050000060029-E0HkAHkmhgKK20240215 |
| 15-Feb-2024 14:49:40 | 789 | 3305.0000 | XLON | 07003070000061084-E0HkAHkmhjAC20240215 |
| 15-Feb-2024 14:49:40 | 451 | 3305.0000 | XLON | 07003070000061084-E0HkAHkmhjAE20240215 |
| 15-Feb-2024 14:50:04 | 258 | 3303.0000 | XLON | 05003050000061121-E0HkAHkmhjrJ20240215 |
| 15-Feb-2024 14:50:04 | 994 | 3303.0000 | XLON | 05003050000060874-E0HkAHkmhjrF20240215 |
| 15-Feb-2024 14:50:04 | 359 | 3303.0000 | XLON | 05003050000061120-E0HkAHkmhjrH20240215 |
| 15-Feb-2024 14:50:04 | 298 | 3303.0000 | XLON | 07003070000061085-E0HkAHkmhjrL20240215 |
| 15-Feb-2024 14:52:16 | 566 | 3303.0000 | XLON | 07003070000061735-E0HkAHkmhnI020240215 |
| 15-Feb-2024 14:54:02 | 509 | 3301.0000 | XLON | 05003050000061744-E0HkAHkmhpVg20240215 |
| 15-Feb-2024 14:54:02 | 191 | 3300.0000 | XLON | 05003050000062275-E0HkAHkmhpXK20240215 |
| 15-Feb-2024 14:54:02 | 73 | 3300.0000 | XLON | 05003050000062275-E0HkAHkmhpXO20240215 |
| 15-Feb-2024 14:54:02 | 278 | 3301.0000 | XLON | 07003070000061995-E0HkAHkmhpVi20240215 |
| 15-Feb-2024 14:54:02 | 623 | 3302.0000 | XLON | 07003070000061589-E0HkAHkmhpUt20240215 |
| 15-Feb-2024 14:54:08 | 261 | 3300.0000 | XLON | 05003050000062275-E0HkAHkmhpeK20240215 |
| 15-Feb-2024 14:54:08 | 76 | 3300.0000 | XLON | 05003050000062275-E0HkAHkmhpeM20240215 |
| 15-Feb-2024 14:54:54 | 587 | 3297.0000 | XLON | 05003050000062496-E0HkAHkmhrHZ20240215 |
| 15-Feb-2024 14:55:01 | 801 | 3296.0000 | XLON | 07003070000062385-E0HkAHkmhrPw20240215 |
| 15-Feb-2024 14:57:26 | 27 | 3293.0000 | XLON | 05003050000062562-E0HkAHkmhut820240215 |
| 15-Feb-2024 14:58:41 | 290 | 3297.0000 | XLON | 07003070000063108-E0HkAHkmhwc320240215 |
| 15-Feb-2024 14:58:41 | 533 | 3297.0000 | XLON | 05003050000063159-E0HkAHkmhwbv20240215 |
| 15-Feb-2024 14:59:59 | 13 | 3306.0000 | XLON | 07003070000063460-E0HkAHkmhyCM20240215 |
| 15-Feb-2024 15:00:45 | 15 | 3305.0000 | XLON | 07003070000063461-E0HkAHkmhzUi20240215 |
| 15-Feb-2024 15:00:45 | 314 | 3305.0000 | XLON | 07003070000063461-E0HkAHkmhzUk20240215 |
| 15-Feb-2024 15:00:45 | 524 | 3305.0000 | XLON | 05003050000063564-E0HkAHkmhzUg20240215 |
| 15-Feb-2024 15:01:41 | 600 | 3310.0000 | XLON | 07003070000064067-E0HkAHkmi1C320240215 |
| 15-Feb-2024 15:01:41 | 390 | 3310.0000 | XLON | 07003070000064067-E0HkAHkmi1C620240215 |
| 15-Feb-2024 15:02:49 | 180 | 3316.0000 | XLON | 05003050000064549-E0HkAHkmi3NU20240215 |
| 15-Feb-2024 15:02:49 | 55 | 3316.0000 | XLON | 05003050000064549-E0HkAHkmi3NO20240215 |
| 15-Feb-2024 15:02:49 | 155 | 3316.0000 | XLON | 05003050000064549-E0HkAHkmi3NS20240215 |
| 15-Feb-2024 15:02:49 | 300 | 3316.0000 | XLON | 05003050000064549-E0HkAHkmi3NW20240215 |
| 15-Feb-2024 15:02:49 | 210 | 3316.0000 | XLON | 05003050000064549-E0HkAHkmi3NQ20240215 |
|---|---|---|---|---|
| 15-Feb-2024 15:03:33 | 947 | 3316.0000 | XLON | 07003070000064566-E0HkAHkmi4af20240215 |
| 15-Feb-2024 15:03:33 | 693 | 3315.0000 | XLON | 05003050000064658-E0HkAHkmi4bc20240215 |
| 15-Feb-2024 15:03:33 | 158 | 3315.0000 | XLON | 05003050000064658-E0HkAHkmi4bm20240215 |
| 15-Feb-2024 15:03:52 | 524 | 3314.0000 | XLON | 05003050000064827-E0HkAHkmi5H020240215 |
| 15-Feb-2024 15:06:52 | 60 | 3317.0000 | XLON | 05003050000065524-E0HkAHkmi9We20240215 |
| 15-Feb-2024 15:06:52 | 923 | 3317.0000 | XLON | 05003050000065524-E0HkAHkmi9Wi20240215 |
| 15-Feb-2024 15:07:10 | 281 | 3316.0000 | XLON | 07003070000065229-E0HkAHkmi9qm20240215 |
| 15-Feb-2024 15:07:10 | 339 | 3316.0000 | XLON | 07003070000065229-E0HkAHkmi9qo20240215 |
| 15-Feb-2024 15:07:10 | 733 | 3315.0000 | XLON | 07003070000065207-E0HkAHkmi9rW20240215 |
| 15-Feb-2024 15:08:06 | 846 | 3317.0000 | XLON | 07003070000065771-E0HkAHkmiBEc20240215 |
| 15-Feb-2024 15:08:06 | 66 | 3317.0000 | XLON | 07003070000065771-E0HkAHkmiBEe20240215 |
| 15-Feb-2024 15:08:13 | 790 | 3316.0000 | XLON | 07003070000065772-E0HkAHkmiBRY20240215 |
| 15-Feb-2024 15:09:26 | 171 | 3316.0000 | XLON | 07003070000066082-E0HkAHkmiCwb20240215 |
| 15-Feb-2024 15:10:13 | 221 | 3316.0000 | XLON | 05003050000066365-E0HkAHkmiE3x20240215 |
| 15-Feb-2024 15:10:13 | 464 | 3316.0000 | XLON | 05003050000066364-E0HkAHkmiE3r20240215 |
| 15-Feb-2024 15:10:13 | 209 | 3316.0000 | XLON | 07003070000066267-E0HkAHkmiE3v20240215 |
| 15-Feb-2024 15:10:13 | 133 | 3316.0000 | XLON | 07003070000066267-E0HkAHkmiE3t20240215 |
| 15-Feb-2024 15:10:13 | 74 | 3316.0000 | XLON | 05003050000066364-E0HkAHkmiE3a20240215 |
| 15-Feb-2024 15:11:21 | 450 | 3319.0000 | XLON | 05003050000066635-E0HkAHkmiFR020240215 |
| 15-Feb-2024 15:11:25 | 686 | 3318.0000 | XLON | 05003050000066636-E0HkAHkmiFVm20240215 |
| 15-Feb-2024 15:13:07 | 613 | 3321.0000 | XLON | 05003050000066989-E0HkAHkmiHIC20240215 |
| 15-Feb-2024 15:13:56 | 557 | 3320.0000 | XLON | 07003070000066868-E0HkAHkmiI4D20240215 |
| 15-Feb-2024 15:13:56 | 552 | 3320.0000 | XLON | 05003050000067007-E0HkAHkmiI4F20240215 |
| 15-Feb-2024 15:15:36 | 657 | 3318.0000 | XLON | 05003050000067305-E0HkAHkmiJrF20240215 |
| 15-Feb-2024 15:16:54 | 395 | 3323.0000 | XLON | 07003070000067731-E0HkAHkmiLC120240215 |
| 15-Feb-2024 15:16:54 | 14 | 3323.0000 | XLON | 07003070000067731-E0HkAHkmiLB820240215 |
| 15-Feb-2024 15:16:56 | 184 | 3323.0000 | XLON | 07003070000067731-E0HkAHkmiLEL20240215 |
| 15-Feb-2024 15:17:02 | 58 | 3322.0000 | XLON | 05003050000067820-E0HkAHkmiLO720240215 |
| 15-Feb-2024 15:17:02 | 196 | 3322.0000 | XLON | 05003050000067819-E0HkAHkmiLO020240215 |
| 15-Feb-2024 15:17:02 | 177 | 3322.0000 | XLON | 07003070000067732-E0HkAHkmiLO920240215 |
| 15-Feb-2024 15:17:02 | 273 | 3322.0000 | XLON | 05003050000067820-E0HkAHkmiLO220240215 |
| 15-Feb-2024 15:18:33 | 758 | 3321.0000 | XLON | 07003070000067983-E0HkAHkmiNS020240215 |
| 15-Feb-2024 15:19:02 | 302 | 3320.0000 | XLON | 07003070000067746-E0HkAHkmiNz520240215 |
| 15-Feb-2024 15:19:03 | 168 | 3320.0000 | XLON | 07003070000067932-E0HkAHkmiNzq20240215 |
| 15-Feb-2024 15:19:03 | 180 | 3320.0000 | XLON | 07003070000067746-E0HkAHkmiNzf20240215 |
| 15-Feb-2024 15:20:10 | 614 | 3323.0000 | XLON | 07003070000068353-E0HkAHkmiPaO20240215 |
| 15-Feb-2024 15:20:36 | 391 | 3324.0000 | XLON | 07003070000068360-E0HkAHkmiQ6120240215 |
| 15-Feb-2024 15:20:58 | 559 | 3323.0000 | XLON | 05003050000068467-E0HkAHkmiQUH20240215 |
| 15-Feb-2024 15:21:37 | 644 | 3323.0000 | XLON | 07003070000068592-E0HkAHkmiRd120240215 |
| 15-Feb-2024 15:22:33 | 48 | 3322.0000 | XLON | 05003050000068699-E0HkAHkmiStF20240215 |
| 15-Feb-2024 15:22:33 | 143 | 3322.0000 | XLON | 05003050000068647-E0HkAHkmiStB20240215 |
| 15-Feb-2024 15:22:33 | 410 | 3322.0000 | XLON | 05003050000068699-E0HkAHkmiStN20240215 |
| 15-Feb-2024 15:22:34 | 240 | 3321.0000 | XLON | 07003070000068664-E0HkAHkmiSxv20240215 |
| 15-Feb-2024 15:23:39 | 357 | 3321.0000 | XLON | 07003070000068924-E0HkAHkmiUAG20240215 |
|---|---|---|---|---|
| 15-Feb-2024 15:23:39 | 317 | 3321.0000 | XLON | 07003070000068924-E0HkAHkmiUAI20240215 |
| 15-Feb-2024 15:23:41 | 584 | 3320.0000 | XLON | 05003050000068987-E0HkAHkmiUDY20240215 |
| 15-Feb-2024 15:25:00 | 440 | 3319.0000 | XLON | 07003070000069209-E0HkAHkmiVcq20240215 |
| 15-Feb-2024 15:25:05 | 440 | 3318.0000 | XLON | 05003050000069324-E0HkAHkmiVmn20240215 |
| 15-Feb-2024 15:25:07 | 192 | 3317.0000 | XLON | 07003070000069216-E0HkAHkmiVrs20240215 |
| 15-Feb-2024 15:25:07 | 248 | 3317.0000 | XLON | 07003070000069216-E0HkAHkmiVrw20240215 |
| 15-Feb-2024 15:27:03 | 1 | 3318.0000 | XLON | 07003070000069564-E0HkAHkmiXVg20240215 |
| 15-Feb-2024 15:27:03 | 460 | 3318.0000 | XLON | 07003070000069564-E0HkAHkmiXVd20240215 |
| 15-Feb-2024 15:28:07 | 470 | 3318.0000 | XLON | 05003050000069934-E0HkAHkmiYmn20240215 |
| 15-Feb-2024 15:28:07 | 210 | 3318.0000 | XLON | 05003050000069934-E0HkAHkmiYml20240215 |
| 15-Feb-2024 15:28:57 | 461 | 3317.0000 | XLON | 07003070000069476-E0HkAHkmiZq120240215 |
| 15-Feb-2024 15:29:17 | 89 | 3316.0000 | XLON | 05003050000069612-E0HkAHkmiaMi20240215 |
| 15-Feb-2024 15:29:17 | 331 | 3316.0000 | XLON | 05003050000069612-E0HkAHkmiaMg20240215 |
| 15-Feb-2024 15:29:17 | 41 | 3316.0000 | XLON | 05003050000069612-E0HkAHkmiaMn20240215 |
| 15-Feb-2024 15:29:55 | 220 | 3316.0000 | XLON | 05003050000070268-E0HkAHkmiax220240215 |
| 15-Feb-2024 15:29:55 | 311 | 3316.0000 | XLON | 05003050000070268-E0HkAHkmiax420240215 |
| 15-Feb-2024 15:32:59 | 672 | 3322.0000 | XLON | 05003050000070978-E0HkAHkmiePe20240215 |
| 15-Feb-2024 15:33:14 | 106 | 3320.0000 | XLON | 07003070000070846-E0HkAHkmienJ20240215 |
| 15-Feb-2024 15:33:14 | 261 | 3320.0000 | XLON | 07003070000070846-E0HkAHkmienH20240215 |
| 15-Feb-2024 15:33:14 | 775 | 3321.0000 | XLON | 07003070000070644-E0HkAHkmiem720240215 |
| 15-Feb-2024 15:33:14 | 80 | 3321.0000 | XLON | 07003070000070644-E0HkAHkmielv20240215 |
| 15-Feb-2024 15:33:17 | 252 | 3320.0000 | XLON | 05003050000071038-E0HkAHkmieqh20240215 |
| 15-Feb-2024 15:34:58 | 642 | 3322.0000 | XLON | 05003050000071381-E0HkAHkmighv20240215 |
| 15-Feb-2024 15:35:14 | 642 | 3321.0000 | XLON | 07003070000071258-E0HkAHkmih4A20240215 |
| 15-Feb-2024 15:37:02 | 576 | 3321.0000 | XLON | 05003050000071708-E0HkAHkmiiig20240215 |
| 15-Feb-2024 15:37:02 | 736 | 3321.0000 | XLON | 07003070000071574-E0HkAHkmiiie20240215 |
| 15-Feb-2024 15:38:01 | 749 | 3322.0000 | XLON | 07003070000071933-E0HkAHkmikB020240215 |
| 15-Feb-2024 15:40:03 | 165 | 3324.0000 | XLON | 05003050000072371-E0HkAHkmimTK20240215 |
| 15-Feb-2024 15:40:03 | 552 | 3324.0000 | XLON | 05003050000072371-E0HkAHkmimTR20240215 |
| 15-Feb-2024 15:41:24 | 183 | 3326.0000 | XLON | 05003050000072738-E0HkAHkminrS20240215 |
| 15-Feb-2024 15:41:24 | 402 | 3326.0000 | XLON | 05003050000072738-E0HkAHkminrQ20240215 |
| 15-Feb-2024 15:41:36 | 148 | 3326.0000 | XLON | 05003050000072778-E0HkAHkmio3N20240215 |
| 15-Feb-2024 15:43:15 | 14 | 3326.0000 | XLON | 05003050000073062-E0HkAHkmiqEo20240215 |
| 15-Feb-2024 15:43:15 | 691 | 3326.0000 | XLON | 05003050000073062-E0HkAHkmiqEr20240215 |
| 15-Feb-2024 15:43:15 | 269 | 3326.0000 | XLON | 05003050000073062-E0HkAHkmiqEg20240215 |
| 15-Feb-2024 15:43:44 | 733 | 3325.0000 | XLON | 07003070000072594-E0HkAHkmiqqD20240215 |
| 15-Feb-2024 15:43:44 | 436 | 3325.0000 | XLON | 07003070000072566-E0HkAHkmiqq920240215 |
| 15-Feb-2024 15:43:44 | 252 | 3325.0000 | XLON | 05003050000072705-E0HkAHkmiqqB20240215 |
| 15-Feb-2024 15:45:32 | 615 | 3325.0000 | XLON | 07003070000073370-E0HkAHkmisxz20240215 |
| 15-Feb-2024 15:46:02 | 156 | 3323.0000 | XLON | 07003070000073629-E0HkAHkmitb120240215 |
| 15-Feb-2024 15:46:02 | 366 | 3323.0000 | XLON | 07003070000073629-E0HkAHkmitb320240215 |
| 15-Feb-2024 15:46:02 | 540 | 3324.0000 | XLON | 05003050000073434-E0HkAHkmitZD20240215 |
| 15-Feb-2024 15:47:04 | 192 | 3325.0000 | XLON | 05003050000073959-E0HkAHkmiugq20240215 |
| 15-Feb-2024 15:47:04 | 165 | 3325.0000 | XLON | 05003050000073959-E0HkAHkmiugs20240215 |
|---|---|---|---|---|
| 15-Feb-2024 15:47:04 | 231 | 3325.0000 | XLON | 05003050000073959-E0HkAHkmiugu20240215 |
| 15-Feb-2024 15:48:02 | 790 | 3325.0000 | XLON | 05003050000074157-E0HkAHkmivhG20240215 |
| 15-Feb-2024 15:50:36 | 163 | 3327.0000 | XLON | 07003070000074635-E0HkAHkmiyFZ20240215 |
| 15-Feb-2024 15:50:36 | 477 | 3327.0000 | XLON | 07003070000074635-E0HkAHkmiyFX20240215 |
| 15-Feb-2024 15:51:21 | 34 | 3327.0000 | XLON | 07003070000074781-E0HkAHkmiz8J20240215 |
| 15-Feb-2024 15:51:21 | 86 | 3327.0000 | XLON | 07003070000074781-E0HkAHkmiz8P20240215 |
| 15-Feb-2024 15:51:21 | 290 | 3327.0000 | XLON | 07003070000074781-E0HkAHkmiz8N20240215 |
| 15-Feb-2024 15:51:21 | 292 | 3327.0000 | XLON | 07003070000074781-E0HkAHkmiz8R20240215 |
| 15-Feb-2024 15:51:21 | 272 | 3327.0000 | XLON | 07003070000074781-E0HkAHkmiz8L20240215 |
| 15-Feb-2024 15:52:32 | 384 | 3327.0000 | XLON | 05003050000074910-E0HkAHkmj02Y20240215 |
| 15-Feb-2024 15:53:01 | 190 | 3327.0000 | XLON | 07003070000075089-E0HkAHkmj0Nz20240215 |
| 15-Feb-2024 15:53:01 | 411 | 3327.0000 | XLON | 07003070000075089-E0HkAHkmj0Nv20240215 |
| 15-Feb-2024 15:53:01 | 261 | 3327.0000 | XLON | 07003070000075089-E0HkAHkmj0Nx20240215 |
| 15-Feb-2024 15:54:41 | 458 | 3329.0000 | XLON | 05003050000075455-E0HkAHkmj2EZ20240215 |
| 15-Feb-2024 15:54:41 | 82 | 3329.0000 | XLON | 05003050000075455-E0HkAHkmj2Ed20240215 |
| 15-Feb-2024 15:54:41 | 410 | 3329.0000 | XLON | 05003050000075455-E0HkAHkmj2Eb20240215 |
| 15-Feb-2024 15:56:21 | 173 | 3328.0000 | XLON | 07003070000075846-E0HkAHkmj3lJ20240215 |
| 15-Feb-2024 15:56:21 | 254 | 3328.0000 | XLON | 07003070000075846-E0HkAHkmj3lL20240215 |
| 15-Feb-2024 15:57:13 | 639 | 3328.0000 | XLON | 05003050000076150-E0HkAHkmj4Q920240215 |
| 15-Feb-2024 15:58:01 | 363 | 3328.0000 | XLON | 07003070000076303-E0HkAHkmj5Dj20240215 |
| 15-Feb-2024 15:58:01 | 174 | 3328.0000 | XLON | 07003070000076303-E0HkAHkmj5Dn20240215 |
| 15-Feb-2024 15:58:01 | 191 | 3328.0000 | XLON | 07003070000076303-E0HkAHkmj5Dl20240215 |
| 15-Feb-2024 15:59:02 | 204 | 3328.0000 | XLON | 05003050000076560-E0HkAHkmj67l20240215 |
| 15-Feb-2024 15:59:42 | 758 | 3327.0000 | XLON | 05003050000075285-E0HkAHkmj6nw20240215 |
| 15-Feb-2024 15:59:42 | 471 | 3327.0000 | XLON | 05003050000075270-E0HkAHkmj6ns20240215 |
| 15-Feb-2024 15:59:42 | 242 | 3327.0000 | XLON | 07003070000075408-E0HkAHkmj6ny20240215 |
| 15-Feb-2024 16:00:16 | 221 | 3326.0000 | XLON | 07003070000076680-E0HkAHkmj7SB20240215 |
| 15-Feb-2024 16:00:16 | 325 | 3326.0000 | XLON | 05003050000076561-E0HkAHkmj7S920240215 |
| 15-Feb-2024 16:01:09 | 914 | 3325.0000 | XLON | 05003050000076718-E0HkAHkmj8g320240215 |
| 15-Feb-2024 16:01:49 | 730 | 3325.0000 | XLON | 05003050000077367-E0HkAHkmj9Yo20240215 |
| 15-Feb-2024 16:03:27 | 797 | 3325.0000 | XLON | 07003070000077677-E0HkAHkmjBda20240215 |
| 15-Feb-2024 16:04:04 | 663 | 3324.0000 | XLON | 05003050000077291-E0HkAHkmjC8I20240215 |
| 15-Feb-2024 16:05:06 | 295 | 3323.0000 | XLON | 05003050000077788-E0HkAHkmjDQX20240215 |
| 15-Feb-2024 16:05:06 | 115 | 3323.0000 | XLON | 07003070000077300-E0HkAHkmjDQV20240215 |
| 15-Feb-2024 16:05:06 | 548 | 3323.0000 | XLON | 07003070000077300-E0HkAHkmjDQR20240215 |
| 15-Feb-2024 16:05:14 | 945 | 3322.0000 | XLON | 05003050000078262-E0HkAHkmjDf820240215 |
| 15-Feb-2024 16:07:09 | 851 | 3321.0000 | XLON | 07003070000078746-E0HkAHkmjFdV20240215 |
| 15-Feb-2024 16:07:39 | 118 | 3320.0000 | XLON | 07003070000078732-E0HkAHkmjG9P20240215 |
| 15-Feb-2024 16:07:50 | 875 | 3320.0000 | XLON | 07003070000078732-E0HkAHkmjGHD20240215 |
| 15-Feb-2024 16:08:12 | 361 | 3319.0000 | XLON | 07003070000079197-E0HkAHkmjGiv20240215 |
| 15-Feb-2024 16:08:12 | 283 | 3319.0000 | XLON | 05003050000079092-E0HkAHkmjGia20240215 |
| 15-Feb-2024 16:09:41 | 827 | 3319.0000 | XLON | 05003050000079777-E0HkAHkmjISB20240215 |
| 15-Feb-2024 16:10:06 | 708 | 3318.0000 | XLON | 05003050000079254-E0HkAHkmjIqr20240215 |
| 15-Feb-2024 16:10:47 | 483 | 3317.0000 | XLON | 07003070000079198-E0HkAHkmjJmn20240215 |
|---|---|---|---|---|
| 15-Feb-2024 16:10:47 | 161 | 3317.0000 | XLON | 07003070000079198-E0HkAHkmjJmr20240215 |
| 15-Feb-2024 16:11:44 | 1064 | 3317.0000 | XLON | 05003050000080282-E0HkAHkmjKrw20240215 |
| 15-Feb-2024 16:13:12 | 448 | 3316.0000 | XLON | 07003070000080288-E0HkAHkmjMPs20240215 |
| 15-Feb-2024 16:13:12 | 521 | 3316.0000 | XLON | 05003050000080714-E0HkAHkmjMQ020240215 |
| 15-Feb-2024 16:15:20 | 162 | 3315.0000 | XLON | 05003050000081310-E0HkAHkmjObf20240215 |
| 15-Feb-2024 16:15:20 | 313 | 3315.0000 | XLON | 07003070000080579-E0HkAHkmjObX20240215 |
| 15-Feb-2024 16:15:20 | 302 | 3315.0000 | XLON | 05003050000080058-E0HkAHkmjObV20240215 |
| 15-Feb-2024 16:15:20 | 205 | 3315.0000 | XLON | 07003070000080712-E0HkAHkmjObZ20240215 |
| 15-Feb-2024 16:15:40 | 1207 | 3313.0000 | XLON | 05003050000081312-E0HkAHkmjPIq20240215 |
| 15-Feb-2024 16:15:40 | 398 | 3314.0000 | XLON | 07003070000081267-E0HkAHkmjPHU20240215 |
| 15-Feb-2024 16:15:40 | 671 | 3314.0000 | XLON | 05003050000080779-E0HkAHkmjPHS20240215 |
| 15-Feb-2024 16:15:40 | 130 | 3313.0000 | XLON | 05003050000081312-E0HkAHkmjPIs20240215 |
| 15-Feb-2024 16:16:23 | 575 | 3315.0000 | XLON | 07003070000082075-E0HkAHkmjQSS20240215 |
| 15-Feb-2024 16:16:23 | 219 | 3315.0000 | XLON | 07003070000082075-E0HkAHkmjQSQ20240215 |
| 15-Feb-2024 16:18:01 | 218 | 3315.0000 | XLON | 05003050000082630-E0HkAHkmjSJd20240215 |
| 15-Feb-2024 16:18:04 | 216 | 3315.0000 | XLON | 05003050000082656-E0HkAHkmjSPJ20240215 |
| 15-Feb-2024 16:18:58 | 462 | 3315.0000 | XLON | 05003050000082679-E0HkAHkmjTPt20240215 |
| 15-Feb-2024 16:19:38 | 794 | 3314.0000 | XLON | 07003070000082061-E0HkAHkmjUVo20240215 |
| 15-Feb-2024 16:19:41 | 214 | 3314.0000 | XLON | 05003050000083216-E0HkAHkmjUbz20240215 |
| 15-Feb-2024 16:20:00 | 215 | 3313.0000 | XLON | 07003070000083156-E0HkAHkmjVAy20240215 |
| 15-Feb-2024 16:20:00 | 647 | 3313.0000 | XLON | 07003070000082553-E0HkAHkmjVAs20240215 |
| 15-Feb-2024 16:21:17 | 790 | 3312.0000 | XLON | 05003050000083217-E0HkAHkmjWVs20240215 |
| 15-Feb-2024 16:21:26 | 1136 | 3311.0000 | XLON | 07003070000083671-E0HkAHkmjWhH20240215 |
| 15-Feb-2024 16:22:51 | 504 | 3310.0000 | XLON | 07003070000083642-E0HkAHkmjYP020240215 |
| 15-Feb-2024 16:23:29 | 289 | 3309.0000 | XLON | 05003050000084204-E0HkAHkmjZGf20240215 |
| 15-Feb-2024 16:23:29 | 155 | 3309.0000 | XLON | 05003050000084204-E0HkAHkmjZGh20240215 |
| 15-Feb-2024 16:23:29 | 327 | 3309.0000 | XLON | 07003070000083767-E0HkAHkmjZGV20240215 |
| 15-Feb-2024 16:24:21 | 231 | 3308.0000 | XLON | 07003070000084166-E0HkAHkmjaFD20240215 |
| 15-Feb-2024 16:24:21 | 304 | 3308.0000 | XLON | 05003050000083995-E0HkAHkmjaF820240215 |
| 15-Feb-2024 16:24:21 | 283 | 3308.0000 | XLON | 07003070000084166-E0HkAHkmjaFA20240215 |
| 15-Feb-2024 16:24:45 | 724 | 3307.0000 | XLON | 05003050000084463-E0HkAHkmjalY20240215 |
| 15-Feb-2024 16:25:45 | 384 | 3306.0000 | XLON | 07003070000084614-E0HkAHkmjc7720240215 |
| 15-Feb-2024 16:25:45 | 434 | 3306.0000 | XLON | 07003070000084614-E0HkAHkmjc7920240215 |
| 15-Feb-2024 16:26:06 | 420 | 3305.0000 | XLON | 05003050000084682-E0HkAHkmjcYA20240215 |
| 15-Feb-2024 16:26:24 | 221 | 3307.0000 | XLON | 05003050000085129-E0HkAHkmjcuR20240215 |
| 15-Feb-2024 16:26:24 | 42 | 3307.0000 | XLON | 05003050000085129-E0HkAHkmjcuT20240215 |
| 15-Feb-2024 16:27:04 | 288 | 3306.0000 | XLON | 07003070000085100-E0HkAHkmjdpP20240215 |
| 15-Feb-2024 16:28:12 | 193 | 3305.0000 | XLON | 05003050000085101-E0HkAHkmjfQi20240215 |
| 15-Feb-2024 16:28:12 | 149 | 3305.0000 | XLON | 05003050000085101-E0HkAHkmjfQY20240215 |
| 15-Feb-2024 16:28:13 | 25 | 3305.0000 | XLON | 05003050000085101-E0HkAHkmjfS120240215 |
| 15-Feb-2024 16:28:55 | 131 | 3305.0000 | XLON | 07003070000085900-E0HkAHkmjgL920240215 |
| 15-Feb-2024 16:28:55 | 261 | 3305.0000 | XLON | 07003070000085900-E0HkAHkmjgLB20240215 |
16 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 171,200 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 24,683,374 ordinary shares in treasury, and has 1,882,695,122 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,971,181 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: | 16 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 171,200 |
| Highest price paid per share (p): | 3407 |
| Lowest price paid per share (p): | 3338 |
| Volume weighted average price paid per share (p): | 3372.2448 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 16-Feb-2024 08:01:15 | 102 | 3369.0000 | XLON | 05003050000002976-E0HktFEi7nH120240216 |
| 16-Feb-2024 08:01:34 | 278 | 3364.0000 | XLON | 07003070000002948-E0HktFEi7oL620240216 |
| 16-Feb-2024 08:01:34 | 553 | 3368.0000 | XLON | 05003050000003044-E0HktFEi7oI520240216 |
| 16-Feb-2024 08:01:34 | 57 | 3363.0000 | XLON | 07003070000002974-E0HktFEi7oLe20240216 |
| 16-Feb-2024 08:01:34 | 249 | 3364.0000 | XLON | 07003070000002948-E0HktFEi7oL820240216 |
| 16-Feb-2024 08:02:02 | 470 | 3363.0000 | XLON | 07003070000002974-E0HktFEi7qDQ20240216 |
| 16-Feb-2024 08:03:09 | 507 | 3367.0000 | XLON | 05003050000003535-E0HktFEi7tbl20240216 |
| 16-Feb-2024 08:03:09 | 398 | 3368.0000 | XLON | 07003070000003590-E0HktFEi7tbj20240216 |
| 16-Feb-2024 08:05:03 | 432 | 3374.0000 | XLON | 07003070000003956-E0HktFEi7zDO20240216 |
| 16-Feb-2024 08:05:03 | 360 | 3375.0000 | XLON | 07003070000004022-E0HktFEi7zCe20240216 |
| 16-Feb-2024 08:05:03 | 224 | 3371.0000 | XLON | 05003050000003946-E0HktFEi7zHS20240216 |
| 16-Feb-2024 08:06:24 | 363 | 3373.0000 | XLON | 07003070000004372-E0HktFEi832j20240216 |
| 16-Feb-2024 08:06:43 | 195 | 3370.0000 | XLON | 05003050000004337-E0HktFEi842A20240216 |
| 16-Feb-2024 08:06:43 | 200 | 3370.0000 | XLON | 07003070000003875-E0HktFEi842820240216 |
|---|---|---|---|---|
| 16-Feb-2024 08:07:35 | 58 | 3361.0000 | XLON | 05003050000004558-E0HktFEi86C920240216 |
| 16-Feb-2024 08:07:35 | 175 | 3361.0000 | XLON | 05003050000004558-E0HktFEi86C120240216 |
| 16-Feb-2024 08:07:56 | 204 | 3358.0000 | XLON | 07003070000004731-E0HktFEi875120240216 |
| 16-Feb-2024 08:07:56 | 132 | 3358.0000 | XLON | 07003070000004731-E0HktFEi875320240216 |
| 16-Feb-2024 08:08:42 | 336 | 3363.0000 | XLON | 05003050000004874-E0HktFEi88uG20240216 |
| 16-Feb-2024 08:08:50 | 286 | 3358.0000 | XLON | 07003070000004898-E0HktFEi89H820240216 |
| 16-Feb-2024 08:08:53 | 80 | 3358.0000 | XLON | 07003070000004898-E0HktFEi89YO20240216 |
| 16-Feb-2024 08:09:24 | 401 | 3360.0000 | XLON | 05003050000005116-E0HktFEi8Axu20240216 |
| 16-Feb-2024 08:09:45 | 401 | 3358.0000 | XLON | 07003070000005140-E0HktFEi8Bwh20240216 |
| 16-Feb-2024 08:11:00 | 407 | 3358.0000 | XLON | 07003070000005562-E0HktFEi8Ey020240216 |
| 16-Feb-2024 08:12:02 | 298 | 3355.0000 | XLON | 05003050000005548-E0HktFEi8HZ120240216 |
| 16-Feb-2024 08:12:41 | 350 | 3352.0000 | XLON | 07003070000005954-E0HktFEi8J7320240216 |
| 16-Feb-2024 08:13:21 | 214 | 3349.0000 | XLON | 05003050000005944-E0HktFEi8KeT20240216 |
| 16-Feb-2024 08:13:21 | 195 | 3349.0000 | XLON | 05003050000005944-E0HktFEi8KeV20240216 |
| 16-Feb-2024 08:15:05 | 327 | 3365.0000 | XLON | 07003070000006398-E0HktFEi8P1020240216 |
| 16-Feb-2024 08:15:59 | 268 | 3364.0000 | XLON | 05003050000006431-E0HktFEi8QyN20240216 |
| 16-Feb-2024 08:16:34 | 558 | 3365.0000 | XLON | 05003050000006606-E0HktFEi8SSR20240216 |
| 16-Feb-2024 08:18:24 | 399 | 3365.0000 | XLON | 07003070000006924-E0HktFEi8VhF20240216 |
| 16-Feb-2024 08:18:24 | 381 | 3364.0000 | XLON | 05003050000006923-E0HktFEi8Vj320240216 |
| 16-Feb-2024 08:18:24 | 127 | 3364.0000 | XLON | 05003050000006923-E0HktFEi8Vil20240216 |
| 16-Feb-2024 08:21:04 | 452 | 3372.0000 | XLON | 05003050000007357-E0HktFEi8axs20240216 |
| 16-Feb-2024 08:21:04 | 457 | 3373.0000 | XLON | 07003070000007364-E0HktFEi8ax620240216 |
| 16-Feb-2024 08:21:05 | 355 | 3370.0000 | XLON | 07003070000007340-E0HktFEi8b0t20240216 |
| 16-Feb-2024 08:22:47 | 472 | 3369.0000 | XLON | 05003050000007596-E0HktFEi8dvQ20240216 |
| 16-Feb-2024 08:23:53 | 202 | 3374.0000 | XLON | 05003050000007702-E0HktFEi8fm520240216 |
| 16-Feb-2024 08:26:30 | 629 | 3381.0000 | XLON | 07003070000008124-E0HktFEi8jVi20240216 |
| 16-Feb-2024 08:26:30 | 52 | 3381.0000 | XLON | 07003070000008124-E0HktFEi8jVa20240216 |
| 16-Feb-2024 08:27:14 | 273 | 3381.0000 | XLON | 07003070000008280-E0HktFEi8lP520240216 |
| 16-Feb-2024 08:29:21 | 250 | 3384.0000 | XLON | 05003050000008635-E0HktFEi8oLs20240216 |
| 16-Feb-2024 08:29:21 | 310 | 3384.0000 | XLON | 05003050000008635-E0HktFEi8oLq20240216 |
| 16-Feb-2024 08:29:38 | 503 | 3383.0000 | XLON | 07003070000008611-E0HktFEi8oZw20240216 |
| 16-Feb-2024 08:29:44 | 426 | 3382.0000 | XLON | 07003070000008491-E0HktFEi8ojf20240216 |
| 16-Feb-2024 08:31:00 | 124 | 3386.0000 | XLON | 07003070000008891-E0HktFEi8qrH20240216 |
| 16-Feb-2024 08:31:16 | 208 | 3387.0000 | XLON | 05003050000008893-E0HktFEi8rMj20240216 |
| 16-Feb-2024 08:31:32 | 398 | 3386.0000 | XLON | 05003050000008860-E0HktFEi8rvm20240216 |
| 16-Feb-2024 08:31:37 | 266 | 3381.0000 | XLON | 05003050000008941-E0HktFEi8sKc20240216 |
| 16-Feb-2024 08:32:51 | 306 | 3371.0000 | XLON | 05003050000009099-E0HktFEi8uPD20240216 |
| 16-Feb-2024 08:32:56 | 2 | 3370.0000 | XLON | 07003070000009148-E0HktFEi8uX320240216 |
| 16-Feb-2024 08:32:56 | 253 | 3370.0000 | XLON | 07003070000009148-E0HktFEi8uX120240216 |
| 16-Feb-2024 08:36:07 | 462 | 3374.0000 | XLON | 07003070000009577-E0HktFEi8zBp20240216 |
| 16-Feb-2024 08:36:07 | 371 | 3372.0000 | XLON | 07003070000009482-E0HktFEi8zDg20240216 |
| 16-Feb-2024 08:36:07 | 312 | 3373.0000 | XLON | 07003070000009511-E0HktFEi8zCm20240216 |
| 16-Feb-2024 08:37:41 | 63 | 3377.0000 | XLON | 07003070000009796-E0HktFEi91uB20240216 |
| 16-Feb-2024 08:37:45 | 305 | 3376.0000 | XLON | 05003050000009761-E0HktFEi920o20240216 |
| 16-Feb-2024 08:39:33 | 34 | 3379.0000 | XLON | 05003050000009945-E0HktFEi94P820240216 |
| 16-Feb-2024 08:39:33 | 290 | 3379.0000 | XLON | 05003050000009945-E0HktFEi94PA20240216 |
|---|---|---|---|---|
| 16-Feb-2024 08:39:54 | 109 | 3376.0000 | XLON | 07003070000009990-E0HktFEi94wW20240216 |
| 16-Feb-2024 08:39:54 | 279 | 3377.0000 | XLON | 05003050000009910-E0HktFEi94vo20240216 |
| 16-Feb-2024 08:39:54 | 35 | 3376.0000 | XLON | 07003070000009990-E0HktFEi94wU20240216 |
| 16-Feb-2024 08:39:54 | 221 | 3376.0000 | XLON | 07003070000009959-E0HktFEi94wS20240216 |
| 16-Feb-2024 08:41:28 | 272 | 3372.0000 | XLON | 07003070000010192-E0HktFEi96sm20240216 |
| 16-Feb-2024 08:41:28 | 91 | 3373.0000 | XLON | 05003050000010156-E0HktFEi96rX20240216 |
| 16-Feb-2024 08:41:28 | 255 | 3373.0000 | XLON | 05003050000010156-E0HktFEi96rU20240216 |
| 16-Feb-2024 08:42:34 | 247 | 3370.0000 | XLON | 05003050000010157-E0HktFEi98En20240216 |
| 16-Feb-2024 08:42:55 | 107 | 3370.0000 | XLON | 07003070000010409-E0HktFEi98mf20240216 |
| 16-Feb-2024 08:42:55 | 85 | 3370.0000 | XLON | 07003070000010409-E0HktFEi98md20240216 |
| 16-Feb-2024 08:42:55 | 288 | 3370.0000 | XLON | 05003050000010378-E0HktFEi98mb20240216 |
| 16-Feb-2024 08:44:21 | 87 | 3373.0000 | XLON | 05003050000010588-E0HktFEi9ARp20240216 |
| 16-Feb-2024 08:46:40 | 332 | 3377.0000 | XLON | 05003050000010851-E0HktFEi9D2q20240216 |
| 16-Feb-2024 08:46:40 | 123 | 3377.0000 | XLON | 05003050000010851-E0HktFEi9D2s20240216 |
| 16-Feb-2024 08:48:29 | 386 | 3381.0000 | XLON | 07003070000011086-E0HktFEi9F0z20240216 |
| 16-Feb-2024 08:48:50 | 267 | 3380.0000 | XLON | 05003050000010987-E0HktFEi9FJW20240216 |
| 16-Feb-2024 08:49:45 | 298 | 3380.0000 | XLON | 05003050000011217-E0HktFEi9GYy20240216 |
| 16-Feb-2024 08:52:13 | 409 | 3386.0000 | XLON | 07003070000011524-E0HktFEi9IXg20240216 |
| 16-Feb-2024 08:53:20 | 301 | 3391.0000 | XLON | 07003070000011613-E0HktFEi9JqF20240216 |
| 16-Feb-2024 08:53:20 | 505 | 3391.0000 | XLON | 05003050000011549-E0HktFEi9JqD20240216 |
| 16-Feb-2024 08:54:38 | 298 | 3388.0000 | XLON | 07003070000011799-E0HktFEi9KxD20240216 |
| 16-Feb-2024 08:54:38 | 387 | 3387.0000 | XLON | 05003050000011740-E0HktFEi9Ky020240216 |
| 16-Feb-2024 08:56:09 | 386 | 3385.0000 | XLON | 07003070000012001-E0HktFEi9MU620240216 |
| 16-Feb-2024 08:58:04 | 304 | 3385.0000 | XLON | 05003050000012150-E0HktFEi9OPb20240216 |
| 16-Feb-2024 08:58:09 | 278 | 3383.0000 | XLON | 07003070000011877-E0HktFEi9OVf20240216 |
| 16-Feb-2024 08:58:13 | 161 | 3382.0000 | XLON | 05003050000012023-E0HktFEi9Of620240216 |
| 16-Feb-2024 08:58:13 | 147 | 3382.0000 | XLON | 07003070000012199-E0HktFEi9Of820240216 |
| 16-Feb-2024 09:01:11 | 270 | 3387.0000 | XLON | 07003070000012593-E0HktFEi9SF320240216 |
| 16-Feb-2024 09:01:11 | 50 | 3387.0000 | XLON | 05003050000012534-E0HktFEi9SF720240216 |
| 16-Feb-2024 09:01:11 | 143 | 3387.0000 | XLON | 05003050000012534-E0HktFEi9SF520240216 |
| 16-Feb-2024 09:03:02 | 319 | 3391.0000 | XLON | 07003070000012906-E0HktFEi9UU520240216 |
| 16-Feb-2024 09:03:03 | 204 | 3390.0000 | XLON | 05003050000012838-E0HktFEi9UWV20240216 |
| 16-Feb-2024 09:04:05 | 144 | 3389.0000 | XLON | 07003070000012862-E0HktFEi9VvZ20240216 |
| 16-Feb-2024 09:04:35 | 183 | 3391.0000 | XLON | 05003050000013143-E0HktFEi9Wco20240216 |
| 16-Feb-2024 09:04:35 | 301 | 3391.0000 | XLON | 07003070000013206-E0HktFEi9Wcs20240216 |
| 16-Feb-2024 09:04:35 | 194 | 3391.0000 | XLON | 05003050000013143-E0HktFEi9Wcq20240216 |
| 16-Feb-2024 09:06:43 | 270 | 3392.0000 | XLON | 07003070000013453-E0HktFEi9Z4M20240216 |
| 16-Feb-2024 09:06:48 | 233 | 3391.0000 | XLON | 07003070000013421-E0HktFEi9Z7y20240216 |
| 16-Feb-2024 09:06:48 | 37 | 3391.0000 | XLON | 07003070000013421-E0HktFEi9Z8020240216 |
| 16-Feb-2024 09:08:04 | 215 | 3387.0000 | XLON | 07003070000013645-E0HktFEi9aST20240216 |
| 16-Feb-2024 09:08:25 | 195 | 3386.0000 | XLON | 05003050000013576-E0HktFEi9b0J20240216 |
| 16-Feb-2024 09:09:04 | 143 | 3385.0000 | XLON | 07003070000013646-E0HktFEi9c0j20240216 |
| 16-Feb-2024 09:09:04 | 150 | 3385.0000 | XLON | 07003070000013646-E0HktFEi9c0l20240216 |
| 16-Feb-2024 09:09:22 | 178 | 3383.0000 | XLON | 05003050000013823-E0HktFEi9cTN20240216 |
| 16-Feb-2024 09:09:36 | 94 | 3382.0000 | XLON | 07003070000013890-E0HktFEi9cfs20240216 |
| 16-Feb-2024 09:09:36 | 98 | 3382.0000 | XLON | 07003070000013890-E0HktFEi9cfu20240216 |
|---|---|---|---|---|
| 16-Feb-2024 09:09:46 | 39 | 3381.0000 | XLON | 05003050000013824-E0HktFEi9cpA20240216 |
| 16-Feb-2024 09:09:46 | 109 | 3381.0000 | XLON | 05003050000013824-E0HktFEi9cp820240216 |
| 16-Feb-2024 09:11:15 | 196 | 3377.0000 | XLON | 07003070000014114-E0HktFEi9eX420240216 |
| 16-Feb-2024 09:14:20 | 290 | 3379.0000 | XLON | 07003070000014321-E0HktFEi9hnC20240216 |
| 16-Feb-2024 09:14:20 | 212 | 3378.0000 | XLON | 05003050000014223-E0HktFEi9hnu20240216 |
| 16-Feb-2024 09:17:26 | 196 | 3376.0000 | XLON | 05003050000014030-E0HktFEi9kuy20240216 |
| 16-Feb-2024 09:17:28 | 322 | 3375.0000 | XLON | 05003050000014415-E0HktFEi9kxY20240216 |
| 16-Feb-2024 09:17:59 | 364 | 3375.0000 | XLON | 05003050000014817-E0HktFEi9lVh20240216 |
| 16-Feb-2024 09:18:15 | 392 | 3372.0000 | XLON | 07003070000014941-E0HktFEi9lkD20240216 |
| 16-Feb-2024 09:18:15 | 246 | 3374.0000 | XLON | 07003070000014728-E0HktFEi9lif20240216 |
| 16-Feb-2024 09:19:39 | 105 | 3371.0000 | XLON | 05003050000015073-E0HktFEi9nU120240216 |
| 16-Feb-2024 09:19:39 | 111 | 3371.0000 | XLON | 05003050000015073-E0HktFEi9nTz20240216 |
| 16-Feb-2024 09:19:40 | 198 | 3370.0000 | XLON | 07003070000015197-E0HktFEi9nWB20240216 |
| 16-Feb-2024 09:21:03 | 198 | 3373.0000 | XLON | 05003050000015303-E0HktFEi9oz720240216 |
| 16-Feb-2024 09:24:31 | 367 | 3377.0000 | XLON | 07003070000015875-E0HktFEi9tbV20240216 |
| 16-Feb-2024 09:24:57 | 341 | 3376.0000 | XLON | 07003070000015854-E0HktFEi9u0E20240216 |
| 16-Feb-2024 09:27:10 | 368 | 3376.0000 | XLON | 07003070000016244-E0HktFEi9wWv20240216 |
| 16-Feb-2024 09:27:44 | 267 | 3375.0000 | XLON | 07003070000015807-E0HktFEi9wzJ20240216 |
| 16-Feb-2024 09:30:30 | 490 | 3378.0000 | XLON | 05003050000016474-E0HktFEiA09K20240216 |
| 16-Feb-2024 09:30:43 | 149 | 3377.0000 | XLON | 07003070000016620-E0HktFEiA0Mz20240216 |
| 16-Feb-2024 09:31:00 | 184 | 3377.0000 | XLON | 05003050000016570-E0HktFEiA0ar20240216 |
| 16-Feb-2024 09:33:17 | 532 | 3387.0000 | XLON | 07003070000017068-E0HktFEiA3VS20240216 |
| 16-Feb-2024 09:34:27 | 216 | 3386.0000 | XLON | 07003070000017066-E0HktFEiA4q320240216 |
| 16-Feb-2024 09:34:27 | 216 | 3386.0000 | XLON | 05003050000016893-E0HktFEiA4q520240216 |
| 16-Feb-2024 09:34:27 | 21 | 3386.0000 | XLON | 05003050000016894-E0HktFEiA4q720240216 |
| 16-Feb-2024 09:38:00 | 124 | 3387.0000 | XLON | 07003070000017623-E0HktFEiA7ot20240216 |
| 16-Feb-2024 09:38:00 | 314 | 3387.0000 | XLON | 07003070000017623-E0HktFEiA7oy20240216 |
| 16-Feb-2024 09:38:56 | 143 | 3388.0000 | XLON | 05003050000017629-E0HktFEiA8h220240216 |
| 16-Feb-2024 09:40:47 | 509 | 3389.0000 | XLON | 07003070000017992-E0HktFEiAARN20240216 |
| 16-Feb-2024 09:41:52 | 697 | 3388.0000 | XLON | 05003050000017741-E0HktFEiABLt20240216 |
| 16-Feb-2024 09:42:00 | 321 | 3387.0000 | XLON | 05003050000017807-E0HktFEiABT920240216 |
| 16-Feb-2024 09:43:01 | 397 | 3389.0000 | XLON | 05003050000018090-E0HktFEiAC9B20240216 |
| 16-Feb-2024 09:44:51 | 85 | 3390.0000 | XLON | 07003070000018419-E0HktFEiADfe20240216 |
| 16-Feb-2024 09:44:51 | 310 | 3390.0000 | XLON | 07003070000018419-E0HktFEiADfc20240216 |
| 16-Feb-2024 09:44:55 | 593 | 3389.0000 | XLON | 07003070000018387-E0HktFEiADjL20240216 |
| 16-Feb-2024 09:44:55 | 85 | 3388.0000 | XLON | 07003070000018420-E0HktFEiADky20240216 |
| 16-Feb-2024 09:44:55 | 112 | 3388.0000 | XLON | 07003070000018420-E0HktFEiADl020240216 |
| 16-Feb-2024 09:46:20 | 322 | 3385.0000 | XLON | 05003050000018395-E0HktFEiAEeH20240216 |
| 16-Feb-2024 09:46:20 | 322 | 3386.0000 | XLON | 07003070000018585-E0HktFEiAEdt20240216 |
| 16-Feb-2024 09:48:39 | 317 | 3385.0000 | XLON | 05003050000018616-E0HktFEiAGQv20240216 |
| 16-Feb-2024 09:48:40 | 211 | 3384.0000 | XLON | 05003050000018560-E0HktFEiAGSU20240216 |
| 16-Feb-2024 09:49:53 | 296 | 3384.0000 | XLON | 07003070000018959-E0HktFEiAHnL20240216 |
| 16-Feb-2024 09:49:53 | 197 | 3385.0000 | XLON | 05003050000018765-E0HktFEiAHmr20240216 |
| 16-Feb-2024 09:51:22 | 247 | 3383.0000 | XLON | 05003050000018940-E0HktFEiAIz720240216 |
| 16-Feb-2024 09:51:33 | 107 | 3382.0000 | XLON | 07003070000019162-E0HktFEiAJAD20240216 |
| 16-Feb-2024 09:51:33 | 159 | 3382.0000 | XLON | 07003070000019162-E0HktFEiAJAB20240216 |
|---|---|---|---|---|
| 16-Feb-2024 09:51:38 | 151 | 3381.0000 | XLON | 05003050000018941-E0HktFEiAJFm20240216 |
| 16-Feb-2024 09:51:38 | 134 | 3381.0000 | XLON | 05003050000018941-E0HktFEiAJFo20240216 |
| 16-Feb-2024 09:53:24 | 61 | 3382.0000 | XLON | 07003070000019341-E0HktFEiAL0L20240216 |
| 16-Feb-2024 09:53:24 | 93 | 3382.0000 | XLON | 07003070000019341-E0HktFEiAL0J20240216 |
| 16-Feb-2024 09:53:44 | 168 | 3380.0000 | XLON | 05003050000019119-E0HktFEiALLQ20240216 |
| 16-Feb-2024 09:53:44 | 140 | 3381.0000 | XLON | 07003070000019323-E0HktFEiALLE20240216 |
| 16-Feb-2024 09:54:40 | 210 | 3381.0000 | XLON | 07003070000019496-E0HktFEiAM5M20240216 |
| 16-Feb-2024 09:54:40 | 140 | 3380.0000 | XLON | 05003050000019296-E0HktFEiAM6920240216 |
| 16-Feb-2024 09:56:02 | 219 | 3379.0000 | XLON | 05003050000019469-E0HktFEiANAd20240216 |
| 16-Feb-2024 09:56:25 | 204 | 3378.0000 | XLON | 07003070000019661-E0HktFEiANW120240216 |
| 16-Feb-2024 10:01:00 | 280 | 3382.0000 | XLON | 05003050000019916-E0HktFEiARkr20240216 |
| 16-Feb-2024 10:01:00 | 69 | 3382.0000 | XLON | 05003050000019916-E0HktFEiARkt20240216 |
| 16-Feb-2024 10:01:27 | 349 | 3381.0000 | XLON | 05003050000019893-E0HktFEiAS9320240216 |
| 16-Feb-2024 10:02:43 | 333 | 3379.0000 | XLON | 07003070000020537-E0HktFEiATIe20240216 |
| 16-Feb-2024 10:05:02 | 440 | 3380.0000 | XLON | 07003070000020777-E0HktFEiAVXo20240216 |
| 16-Feb-2024 10:05:02 | 223 | 3380.0000 | XLON | 05003050000020566-E0HktFEiAVXq20240216 |
| 16-Feb-2024 10:05:02 | 140 | 3380.0000 | XLON | 07003070000020778-E0HktFEiAVXs20240216 |
| 16-Feb-2024 10:05:21 | 214 | 3378.0000 | XLON | 05003050000020576-E0HktFEiAW2120240216 |
| 16-Feb-2024 10:06:20 | 362 | 3378.0000 | XLON | 07003070000020967-E0HktFEiAX6x20240216 |
| 16-Feb-2024 10:07:49 | 338 | 3378.0000 | XLON | 07003070000021175-E0HktFEiAYCM20240216 |
| 16-Feb-2024 10:09:00 | 266 | 3377.0000 | XLON | 05003050000020735-E0HktFEiAZEl20240216 |
| 16-Feb-2024 10:09:00 | 47 | 3377.0000 | XLON | 05003050000020735-E0HktFEiAZEn20240216 |
| 16-Feb-2024 10:09:37 | 350 | 3377.0000 | XLON | 05003050000021158-E0HktFEiAZb220240216 |
| 16-Feb-2024 10:15:34 | 644 | 3376.0000 | XLON | 07003070000023414-E0HktFEiAgWY20240216 |
| 16-Feb-2024 10:15:37 | 207 | 3375.0000 | XLON | 05003050000023053-E0HktFEiAgll20240216 |
| 16-Feb-2024 10:15:37 | 612 | 3375.0000 | XLON | 05003050000023059-E0HktFEiAgln20240216 |
| 16-Feb-2024 10:15:37 | 385 | 3374.0000 | XLON | 07003070000023377-E0HktFEiAgnq20240216 |
| 16-Feb-2024 10:17:40 | 594 | 3372.0000 | XLON | 05003050000023585-E0HktFEiAl1Q20240216 |
| 16-Feb-2024 10:17:56 | 260 | 3371.0000 | XLON | 07003070000023895-E0HktFEiAlMP20240216 |
| 16-Feb-2024 10:17:56 | 160 | 3371.0000 | XLON | 05003050000023581-E0HktFEiAlMN20240216 |
| 16-Feb-2024 10:18:31 | 174 | 3370.0000 | XLON | 05003050000023766-E0HktFEiAmM720240216 |
| 16-Feb-2024 10:18:58 | 302 | 3372.0000 | XLON | 05003050000023886-E0HktFEiAn5p20240216 |
| 16-Feb-2024 10:19:05 | 358 | 3370.0000 | XLON | 05003050000023875-E0HktFEiAnGz20240216 |
| 16-Feb-2024 10:19:05 | 165 | 3369.0000 | XLON | 07003070000024211-E0HktFEiAnHL20240216 |
| 16-Feb-2024 10:20:41 | 268 | 3374.0000 | XLON | 07003070000024531-E0HktFEiAp3G20240216 |
| 16-Feb-2024 10:22:19 | 363 | 3376.0000 | XLON | 07003070000024824-E0HktFEiAqxe20240216 |
| 16-Feb-2024 10:23:42 | 307 | 3374.0000 | XLON | 05003050000024500-E0HktFEiAs8e20240216 |
| 16-Feb-2024 10:24:46 | 98 | 3374.0000 | XLON | 05003050000024870-E0HktFEiAtRA20240216 |
| 16-Feb-2024 10:25:48 | 430 | 3374.0000 | XLON | 05003050000024987-E0HktFEiAui220240216 |
| 16-Feb-2024 10:25:49 | 268 | 3373.0000 | XLON | 05003050000024187-E0HktFEiAulV20240216 |
| 16-Feb-2024 10:26:57 | 302 | 3372.0000 | XLON | 07003070000025028-E0HktFEiAvjt20240216 |
| 16-Feb-2024 10:27:06 | 347 | 3370.0000 | XLON | 05003050000025173-E0HktFEiAvwS20240216 |
| 16-Feb-2024 10:27:06 | 277 | 3372.0000 | XLON | 05003050000025172-E0HktFEiAvud20240216 |
| 16-Feb-2024 10:27:06 | 238 | 3371.0000 | XLON | 07003070000025504-E0HktFEiAvvS20240216 |
| 16-Feb-2024 10:27:06 | 39 | 3371.0000 | XLON | 07003070000025504-E0HktFEiAvvV20240216 |
| 16-Feb-2024 10:29:27 | 179 | 3370.0000 | XLON | 07003070000025710-E0HktFEiAxFD20240216 |
|---|---|---|---|---|
| 16-Feb-2024 10:31:17 | 258 | 3369.0000 | XLON | 07003070000026086-E0HktFEiAz3920240216 |
| 16-Feb-2024 10:31:25 | 224 | 3368.0000 | XLON | 07003070000025705-E0HktFEiAz7520240216 |
| 16-Feb-2024 10:32:14 | 214 | 3368.0000 | XLON | 07003070000026309-E0HktFEiB03P20240216 |
| 16-Feb-2024 10:32:14 | 19 | 3368.0000 | XLON | 07003070000026309-E0HktFEiB03R20240216 |
| 16-Feb-2024 10:33:25 | 277 | 3367.0000 | XLON | 05003050000025647-E0HktFEiB17c20240216 |
| 16-Feb-2024 10:33:25 | 120 | 3366.0000 | XLON | 07003070000026286-E0HktFEiB18d20240216 |
| 16-Feb-2024 10:33:26 | 86 | 3366.0000 | XLON | 07003070000026286-E0HktFEiB19v20240216 |
| 16-Feb-2024 10:34:05 | 218 | 3365.0000 | XLON | 07003070000026477-E0HktFEiB1le20240216 |
| 16-Feb-2024 10:39:38 | 500 | 3370.0000 | XLON | 05003050000026870-E0HktFEiB6vB20240216 |
| 16-Feb-2024 10:39:38 | 145 | 3370.0000 | XLON | 05003050000026870-E0HktFEiB6vD20240216 |
| 16-Feb-2024 10:40:54 | 359 | 3368.0000 | XLON | 05003050000026785-E0HktFEiB7iU20240216 |
| 16-Feb-2024 10:40:54 | 529 | 3369.0000 | XLON | 05003050000027027-E0HktFEiB7hL20240216 |
| 16-Feb-2024 10:40:55 | 169 | 3367.0000 | XLON | 07003070000027346-E0HktFEiB7lO20240216 |
| 16-Feb-2024 10:40:55 | 286 | 3367.0000 | XLON | 05003050000026912-E0HktFEiB7lK20240216 |
| 16-Feb-2024 10:44:27 | 271 | 3366.0000 | XLON | 05003050000027246-E0HktFEiBALg20240216 |
| 16-Feb-2024 10:46:09 | 417 | 3366.0000 | XLON | 05003050000027541-E0HktFEiBBWq20240216 |
| 16-Feb-2024 10:46:26 | 183 | 3365.0000 | XLON | 07003070000027857-E0HktFEiBBnU20240216 |
| 16-Feb-2024 10:50:14 | 59 | 3366.0000 | XLON | 05003050000027813-E0HktFEiBFAo20240216 |
| 16-Feb-2024 10:50:29 | 59 | 3366.0000 | XLON | 05003050000027813-E0HktFEiBFYV20240216 |
| 16-Feb-2024 10:50:42 | 238 | 3366.0000 | XLON | 05003050000027813-E0HktFEiBFuE20240216 |
| 16-Feb-2024 10:50:43 | 139 | 3365.0000 | XLON | 07003070000028040-E0HktFEiBFwp20240216 |
| 16-Feb-2024 10:50:43 | 204 | 3366.0000 | XLON | 05003050000028159-E0HktFEiBFvq20240216 |
| 16-Feb-2024 10:50:43 | 315 | 3365.0000 | XLON | 07003070000028040-E0HktFEiBFxN20240216 |
| 16-Feb-2024 10:50:43 | 222 | 3366.0000 | XLON | 05003050000027813-E0HktFEiBFvk20240216 |
| 16-Feb-2024 10:50:43 | 168 | 3366.0000 | XLON | 07003070000028453-E0HktFEiBFvs20240216 |
| 16-Feb-2024 10:50:50 | 295 | 3364.0000 | XLON | 07003070000027530-E0HktFEiBGIZ20240216 |
| 16-Feb-2024 10:50:50 | 296 | 3364.0000 | XLON | 07003070000028264-E0HktFEiBGId20240216 |
| 16-Feb-2024 10:53:14 | 445 | 3362.0000 | XLON | 05003050000028398-E0HktFEiBJoe20240216 |
| 16-Feb-2024 10:54:29 | 59 | 3361.0000 | XLON | 07003070000028689-E0HktFEiBLUC20240216 |
| 16-Feb-2024 10:54:44 | 59 | 3361.0000 | XLON | 07003070000028689-E0HktFEiBLmG20240216 |
| 16-Feb-2024 10:54:59 | 59 | 3361.0000 | XLON | 07003070000028689-E0HktFEiBLyp20240216 |
| 16-Feb-2024 10:55:14 | 59 | 3361.0000 | XLON | 07003070000028689-E0HktFEiBMLd20240216 |
| 16-Feb-2024 10:55:14 | 246 | 3361.0000 | XLON | 07003070000028689-E0HktFEiBMOC20240216 |
| 16-Feb-2024 10:55:32 | 561 | 3361.0000 | XLON | 05003050000028755-E0HktFEiBMmf20240216 |
| 16-Feb-2024 10:55:32 | 74 | 3361.0000 | XLON | 05003050000028755-E0HktFEiBMmh20240216 |
| 16-Feb-2024 10:55:42 | 186 | 3360.0000 | XLON | 05003050000028498-E0HktFEiBN0v20240216 |
| 16-Feb-2024 10:55:42 | 190 | 3360.0000 | XLON | 07003070000028843-E0HktFEiBN0x20240216 |
| 16-Feb-2024 10:57:48 | 370 | 3359.0000 | XLON | 07003070000029299-E0HktFEiBPoh20240216 |
| 16-Feb-2024 10:57:57 | 117 | 3358.0000 | XLON | 07003070000029287-E0HktFEiBPsT20240216 |
| 16-Feb-2024 10:57:57 | 320 | 3358.0000 | XLON | 07003070000029287-E0HktFEiBPsO20240216 |
| 16-Feb-2024 10:59:40 | 374 | 3361.0000 | XLON | 05003050000029248-E0HktFEiBRpA20240216 |
| 16-Feb-2024 11:00:37 | 432 | 3360.0000 | XLON | 07003070000029543-E0HktFEiBT1V20240216 |
| 16-Feb-2024 11:00:47 | 144 | 3359.0000 | XLON | 05003050000029249-E0HktFEiBTIW20240216 |
| 16-Feb-2024 11:01:51 | 389 | 3358.0000 | XLON | 05003050000029380-E0HktFEiBULt20240216 |
| 16-Feb-2024 11:02:42 | 288 | 3357.0000 | XLON | 07003070000029952-E0HktFEiBVHc20240216 |
| 16-Feb-2024 11:04:40 | 25 | 3361.0000 | XLON | 05003050000029924-E0HktFEiBXJG20240216 |
|---|---|---|---|---|
| 16-Feb-2024 11:04:40 | 348 | 3361.0000 | XLON | 05003050000029924-E0HktFEiBXJE20240216 |
| 16-Feb-2024 11:07:44 | 498 | 3367.0000 | XLON | 05003050000030174-E0HktFEiBZiX20240216 |
| 16-Feb-2024 11:09:28 | 415 | 3366.0000 | XLON | 05003050000030151-E0HktFEiBapb20240216 |
| 16-Feb-2024 11:09:29 | 457 | 3365.0000 | XLON | 07003070000030418-E0HktFEiBarb20240216 |
| 16-Feb-2024 11:10:44 | 364 | 3364.0000 | XLON | 07003070000030671-E0HktFEiBbVx20240216 |
| 16-Feb-2024 11:13:07 | 456 | 3363.0000 | XLON | 07003070000030730-E0HktFEiBd4N20240216 |
| 16-Feb-2024 11:13:07 | 182 | 3362.0000 | XLON | 05003050000030531-E0HktFEiBd6L20240216 |
| 16-Feb-2024 11:17:03 | 490 | 3365.0000 | XLON | 07003070000031321-E0HktFEiBg9P20240216 |
| 16-Feb-2024 11:17:51 | 530 | 3364.0000 | XLON | 07003070000031266-E0HktFEiBglK20240216 |
| 16-Feb-2024 11:18:13 | 408 | 3363.0000 | XLON | 05003050000030960-E0HktFEiBh6E20240216 |
| 16-Feb-2024 11:20:44 | 300 | 3363.0000 | XLON | 05003050000031299-E0HktFEiBiYe20240216 |
| 16-Feb-2024 11:20:45 | 389 | 3362.0000 | XLON | 07003070000031412-E0HktFEiBiZz20240216 |
| 16-Feb-2024 11:22:54 | 402 | 3362.0000 | XLON | 07003070000031840-E0HktFEiBjnA20240216 |
| 16-Feb-2024 11:23:49 | 340 | 3363.0000 | XLON | 05003050000031743-E0HktFEiBkeQ20240216 |
| 16-Feb-2024 11:25:45 | 392 | 3362.0000 | XLON | 05003050000031946-E0HktFEiBm0V20240216 |
| 16-Feb-2024 11:25:45 | 224 | 3361.0000 | XLON | 07003070000031726-E0HktFEiBm2g20240216 |
| 16-Feb-2024 11:25:45 | 211 | 3361.0000 | XLON | 07003070000031583-E0HktFEiBm2e20240216 |
| 16-Feb-2024 11:25:57 | 235 | 3360.0000 | XLON | 05003050000031581-E0HktFEiBmI020240216 |
| 16-Feb-2024 11:27:53 | 251 | 3357.0000 | XLON | 07003070000032417-E0HktFEiBnbC20240216 |
| 16-Feb-2024 11:27:53 | 272 | 3358.0000 | XLON | 05003050000032189-E0HktFEiBnZO20240216 |
| 16-Feb-2024 11:27:53 | 70 | 3358.0000 | XLON | 05003050000032189-E0HktFEiBnZK20240216 |
| 16-Feb-2024 11:29:10 | 230 | 3356.0000 | XLON | 07003070000032581-E0HktFEiBonu20240216 |
| 16-Feb-2024 11:29:11 | 211 | 3355.0000 | XLON | 05003050000032346-E0HktFEiBopy20240216 |
| 16-Feb-2024 11:30:37 | 187 | 3356.0000 | XLON | 07003070000032738-E0HktFEiBq3z20240216 |
| 16-Feb-2024 11:32:08 | 233 | 3356.0000 | XLON | 07003070000032913-E0HktFEiBr1720240216 |
| 16-Feb-2024 11:32:40 | 206 | 3355.0000 | XLON | 05003050000032500-E0HktFEiBrLJ20240216 |
| 16-Feb-2024 11:34:31 | 319 | 3355.0000 | XLON | 07003070000033083-E0HktFEiBsB920240216 |
| 16-Feb-2024 11:35:45 | 251 | 3353.0000 | XLON | 05003050000032850-E0HktFEiBsvt20240216 |
| 16-Feb-2024 11:38:01 | 335 | 3353.0000 | XLON | 05003050000033251-E0HktFEiBuFc20240216 |
| 16-Feb-2024 11:39:05 | 391 | 3352.0000 | XLON | 07003070000033464-E0HktFEiBv3r20240216 |
| 16-Feb-2024 11:41:19 | 198 | 3351.0000 | XLON | 07003070000033845-E0HktFEiBwEo20240216 |
| 16-Feb-2024 11:41:19 | 167 | 3351.0000 | XLON | 05003050000033252-E0HktFEiBwEW20240216 |
| 16-Feb-2024 11:41:40 | 241 | 3349.0000 | XLON | 05003050000033629-E0HktFEiBwTi20240216 |
| 16-Feb-2024 11:41:40 | 413 | 3350.0000 | XLON | 07003070000033672-E0HktFEiBwSa20240216 |
| 16-Feb-2024 11:42:11 | 195 | 3347.0000 | XLON | 07003070000033990-E0HktFEiBwxd20240216 |
| 16-Feb-2024 11:42:26 | 248 | 3346.0000 | XLON | 05003050000033783-E0HktFEiBx5P20240216 |
| 16-Feb-2024 11:44:12 | 185 | 3347.0000 | XLON | 07003070000034173-E0HktFEiBy4z20240216 |
| 16-Feb-2024 11:46:42 | 224 | 3345.0000 | XLON | 07003070000034171-E0HktFEiBzu420240216 |
| 16-Feb-2024 11:46:42 | 332 | 3346.0000 | XLON | 07003070000034378-E0HktFEiBzsk20240216 |
| 16-Feb-2024 11:47:14 | 217 | 3346.0000 | XLON | 07003070000034552-E0HktFEiC0Hi20240216 |
| 16-Feb-2024 11:48:48 | 342 | 3346.0000 | XLON | 07003070000034783-E0HktFEiC1ZU20240216 |
| 16-Feb-2024 11:52:13 | 269 | 3345.0000 | XLON | 07003070000034980-E0HktFEiC4LE20240216 |
| 16-Feb-2024 11:55:34 | 451 | 3347.0000 | XLON | 07003070000035537-E0HktFEiC78B20240216 |
| 16-Feb-2024 11:56:32 | 536 | 3348.0000 | XLON | 07003070000035610-E0HktFEiC7qz20240216 |
| 16-Feb-2024 11:56:59 | 410 | 3346.0000 | XLON | 05003050000035152-E0HktFEiC8Mg20240216 |
| 16-Feb-2024 11:57:21 | 343 | 3345.0000 | XLON | 07003070000035759-E0HktFEiC8oU20240216 |
|---|---|---|---|---|
| 16-Feb-2024 11:57:21 | 155 | 3345.0000 | XLON | 07003070000035759-E0HktFEiC8oW20240216 |
| 16-Feb-2024 11:59:58 | 165 | 3344.0000 | XLON | 05003050000035503-E0HktFEiCAgn20240216 |
| 16-Feb-2024 11:59:58 | 58 | 3344.0000 | XLON | 05003050000035503-E0HktFEiCAgp20240216 |
| 16-Feb-2024 12:00:29 | 395 | 3345.0000 | XLON | 05003050000035858-E0HktFEiCBJ220240216 |
| 16-Feb-2024 12:00:55 | 162 | 3344.0000 | XLON | 07003070000036128-E0HktFEiCBqn20240216 |
| 16-Feb-2024 12:01:57 | 275 | 3343.0000 | XLON | 07003070000035825-E0HktFEiCCLn20240216 |
| 16-Feb-2024 12:02:45 | 367 | 3342.0000 | XLON | 07003070000035930-E0HktFEiCCwh20240216 |
| 16-Feb-2024 12:05:23 | 673 | 3343.0000 | XLON | 07003070000036600-E0HktFEiCELf20240216 |
| 16-Feb-2024 12:05:23 | 355 | 3344.0000 | XLON | 05003050000036415-E0HktFEiCELM20240216 |
| 16-Feb-2024 12:07:21 | 32 | 3343.0000 | XLON | 05003050000036433-E0HktFEiCFX920240216 |
| 16-Feb-2024 12:07:21 | 339 | 3343.0000 | XLON | 05003050000036433-E0HktFEiCFX220240216 |
| 16-Feb-2024 12:09:35 | 248 | 3342.0000 | XLON | 07003070000036693-E0HktFEiCGnI20240216 |
| 16-Feb-2024 12:09:35 | 73 | 3342.0000 | XLON | 07003070000036693-E0HktFEiCGnK20240216 |
| 16-Feb-2024 12:10:29 | 447 | 3342.0000 | XLON | 07003070000037266-E0HktFEiCHGx20240216 |
| 16-Feb-2024 12:10:29 | 63 | 3342.0000 | XLON | 07003070000037266-E0HktFEiCHGz20240216 |
| 16-Feb-2024 12:13:02 | 418 | 3344.0000 | XLON | 07003070000037603-E0HktFEiCJHC20240216 |
| 16-Feb-2024 12:13:02 | 132 | 3344.0000 | XLON | 07003070000037603-E0HktFEiCJHA20240216 |
| 16-Feb-2024 12:15:18 | 494 | 3343.0000 | XLON | 05003050000037322-E0HktFEiCLPq20240216 |
| 16-Feb-2024 12:15:31 | 442 | 3343.0000 | XLON | 05003050000037714-E0HktFEiCLri20240216 |
| 16-Feb-2024 12:15:31 | 5 | 3343.0000 | XLON | 05003050000037714-E0HktFEiCLrk20240216 |
| 16-Feb-2024 12:20:11 | 254 | 3344.0000 | XLON | 05003050000038196-E0HktFEiCPBc20240216 |
| 16-Feb-2024 12:20:11 | 214 | 3344.0000 | XLON | 05003050000038196-E0HktFEiCPBe20240216 |
| 16-Feb-2024 12:20:14 | 375 | 3343.0000 | XLON | 05003050000037891-E0HktFEiCPG420240216 |
| 16-Feb-2024 12:20:20 | 222 | 3342.0000 | XLON | 07003070000037725-E0HktFEiCPTc20240216 |
| 16-Feb-2024 12:22:01 | 352 | 3342.0000 | XLON | 07003070000038705-E0HktFEiCQR520240216 |
| 16-Feb-2024 12:23:50 | 253 | 3341.0000 | XLON | 05003050000038197-E0HktFEiCRHJ20240216 |
| 16-Feb-2024 12:25:01 | 430 | 3341.0000 | XLON | 07003070000038919-E0HktFEiCS4y20240216 |
| 16-Feb-2024 12:26:20 | 321 | 3342.0000 | XLON | 05003050000038978-E0HktFEiCStp20240216 |
| 16-Feb-2024 12:27:22 | 333 | 3342.0000 | XLON | 07003070000039296-E0HktFEiCTZf20240216 |
| 16-Feb-2024 12:28:45 | 135 | 3341.0000 | XLON | 07003070000039091-E0HktFEiCUH120240216 |
| 16-Feb-2024 12:28:45 | 282 | 3341.0000 | XLON | 07003070000039091-E0HktFEiCUGz20240216 |
| 16-Feb-2024 12:29:02 | 352 | 3340.0000 | XLON | 05003050000038304-E0HktFEiCUWJ20240216 |
| 16-Feb-2024 12:30:30 | 39 | 3340.0000 | XLON | 05003050000039389-E0HktFEiCVDK20240216 |
| 16-Feb-2024 12:30:30 | 246 | 3340.0000 | XLON | 05003050000039389-E0HktFEiCVDI20240216 |
| 16-Feb-2024 12:32:00 | 361 | 3338.0000 | XLON | 07003070000039466-E0HktFEiCVwO20240216 |
| 16-Feb-2024 12:32:00 | 164 | 3339.0000 | XLON | 05003050000039245-E0HktFEiCVux20240216 |
| 16-Feb-2024 12:32:15 | 169 | 3338.0000 | XLON | 05003050000039654-E0HktFEiCWI620240216 |
| 16-Feb-2024 12:36:34 | 165 | 3339.0000 | XLON | 05003050000040161-E0HktFEiCYmq20240216 |
| 16-Feb-2024 12:36:34 | 190 | 3339.0000 | XLON | 05003050000040161-E0HktFEiCYmo20240216 |
| 16-Feb-2024 12:37:11 | 405 | 3339.0000 | XLON | 05003050000040213-E0HktFEiCZDb20240216 |
| 16-Feb-2024 12:38:19 | 268 | 3338.0000 | XLON | 07003070000040185-E0HktFEiCZdq20240216 |
| 16-Feb-2024 12:42:47 | 221 | 3339.0000 | XLON | 07003070000040859-E0HktFEiCcR720240216 |
| 16-Feb-2024 12:42:47 | 142 | 3339.0000 | XLON | 05003050000040746-E0HktFEiCcRB20240216 |
| 16-Feb-2024 12:44:47 | 4 | 3342.0000 | XLON | 05003050000040993-E0HktFEiCdRT20240216 |
| 16-Feb-2024 12:44:50 | 32 | 3343.0000 | XLON | 05003050000041013-E0HktFEiCdX420240216 |
| 16-Feb-2024 12:44:50 | 348 | 3343.0000 | XLON | 05003050000041013-E0HktFEiCdX020240216 |
|---|---|---|---|---|
| 16-Feb-2024 12:45:30 | 132 | 3343.0000 | XLON | 07003070000041364-E0HktFEiCdyD20240216 |
| 16-Feb-2024 12:45:30 | 120 | 3343.0000 | XLON | 07003070000041364-E0HktFEiCdyB20240216 |
| 16-Feb-2024 12:48:26 | 451 | 3345.0000 | XLON | 07003070000041514-E0HktFEiCfsK20240216 |
| 16-Feb-2024 12:48:26 | 483 | 3346.0000 | XLON | 05003050000041363-E0HktFEiCfrd20240216 |
| 16-Feb-2024 12:50:30 | 263 | 3345.0000 | XLON | 05003050000041673-E0HktFEiChEZ20240216 |
| 16-Feb-2024 12:53:18 | 220 | 3346.0000 | XLON | 05003050000042024-E0HktFEiCicd20240216 |
| 16-Feb-2024 12:54:39 | 335 | 3346.0000 | XLON | 07003070000042353-E0HktFEiCjLh20240216 |
| 16-Feb-2024 12:54:39 | 81 | 3346.0000 | XLON | 07003070000042353-E0HktFEiCjLk20240216 |
| 16-Feb-2024 12:54:49 | 413 | 3345.0000 | XLON | 05003050000042016-E0HktFEiCjRJ20240216 |
| 16-Feb-2024 12:56:56 | 257 | 3345.0000 | XLON | 07003070000042692-E0HktFEiCknV20240216 |
| 16-Feb-2024 12:57:21 | 296 | 3344.0000 | XLON | 07003070000042539-E0HktFEiCl7s20240216 |
| 16-Feb-2024 12:58:10 | 169 | 3343.0000 | XLON | 05003050000042529-E0HktFEiClbZ20240216 |
| 16-Feb-2024 12:59:10 | 187 | 3343.0000 | XLON | 05003050000042688-E0HktFEiCm8M20240216 |
| 16-Feb-2024 12:59:30 | 280 | 3342.0000 | XLON | 07003070000042955-E0HktFEiCmIs20240216 |
| 16-Feb-2024 13:00:55 | 178 | 3345.0000 | XLON | 07003070000043195-E0HktFEiCnKv20240216 |
| 16-Feb-2024 13:04:17 | 254 | 3345.0000 | XLON | 05003050000043116-E0HktFEiCpQi20240216 |
| 16-Feb-2024 13:08:45 | 259 | 3346.0000 | XLON | 05003050000043817-E0HktFEiCsEh20240216 |
| 16-Feb-2024 13:08:45 | 95 | 3346.0000 | XLON | 05003050000043817-E0HktFEiCsEj20240216 |
| 16-Feb-2024 13:08:45 | 171 | 3346.0000 | XLON | 05003050000043817-E0HktFEiCsFE20240216 |
| 16-Feb-2024 13:09:05 | 344 | 3346.0000 | XLON | 07003070000044130-E0HktFEiCsZO20240216 |
| 16-Feb-2024 13:09:05 | 281 | 3345.0000 | XLON | 05003050000043481-E0HktFEiCsaF20240216 |
| 16-Feb-2024 13:11:30 | 384 | 3347.0000 | XLON | 07003070000044350-E0HktFEiCtvJ20240216 |
| 16-Feb-2024 13:12:18 | 360 | 3346.0000 | XLON | 05003050000044154-E0HktFEiCuPH20240216 |
| 16-Feb-2024 13:14:11 | 369 | 3347.0000 | XLON | 05003050000044549-E0HktFEiCvSf20240216 |
| 16-Feb-2024 13:17:10 | 342 | 3350.0000 | XLON | 05003050000044967-E0HktFEiCxsS20240216 |
| 16-Feb-2024 13:17:55 | 154 | 3350.0000 | XLON | 07003070000045288-E0HktFEiCyHD20240216 |
| 16-Feb-2024 13:22:06 | 142 | 3354.0000 | XLON | 05003050000045632-E0HktFEiD0mD20240216 |
| 16-Feb-2024 13:22:06 | 223 | 3354.0000 | XLON | 05003050000045632-E0HktFEiD0mF20240216 |
| 16-Feb-2024 13:25:06 | 191 | 3356.0000 | XLON | 05003050000045771-E0HktFEiD2dn20240216 |
| 16-Feb-2024 13:26:57 | 641 | 3359.0000 | XLON | 05003050000046266-E0HktFEiD49020240216 |
| 16-Feb-2024 13:27:23 | 72 | 3359.0000 | XLON | 05003050000046273-E0HktFEiD4VU20240216 |
| 16-Feb-2024 13:27:23 | 141 | 3359.0000 | XLON | 05003050000046273-E0HktFEiD4Vd20240216 |
| 16-Feb-2024 13:27:23 | 428 | 3359.0000 | XLON | 07003070000046538-E0HktFEiD4VS20240216 |
| 16-Feb-2024 13:29:44 | 440 | 3361.0000 | XLON | 07003070000046874-E0HktFEiD6XU20240216 |
| 16-Feb-2024 13:29:50 | 514 | 3359.0000 | XLON | 07003070000046736-E0HktFEiD6gt20240216 |
| 16-Feb-2024 13:29:50 | 221 | 3359.0000 | XLON | 05003050000046593-E0HktFEiD6h120240216 |
| 16-Feb-2024 13:30:24 | 317 | 3362.0000 | XLON | 05003050000046983-E0HktFEiD7bN20240216 |
| 16-Feb-2024 13:30:29 | 232 | 3361.0000 | XLON | 07003070000047239-E0HktFEiD7mR20240216 |
| 16-Feb-2024 13:31:13 | 155 | 3367.0000 | XLON | 05003050000047439-E0HktFEiD9fU20240216 |
| 16-Feb-2024 13:31:14 | 182 | 3366.0000 | XLON | 07003070000047688-E0HktFEiD9iB20240216 |
| 16-Feb-2024 13:32:44 | 196 | 3375.0000 | XLON | 05003050000047954-E0HktFEiDCjs20240216 |
| 16-Feb-2024 13:33:54 | 8 | 3376.0000 | XLON | 07003070000048590-E0HktFEiDFBV20240216 |
| 16-Feb-2024 13:33:54 | 179 | 3376.0000 | XLON | 07003070000048590-E0HktFEiDFBN20240216 |
| 16-Feb-2024 13:35:05 | 168 | 3381.0000 | XLON | 05003050000048531-E0HktFEiDHjg20240216 |
| 16-Feb-2024 13:35:05 | 169 | 3381.0000 | XLON | 07003070000048825-E0HktFEiDHja20240216 |
| 16-Feb-2024 13:36:16 | 196 | 3372.0000 | XLON | 07003070000049144-E0HktFEiDK5Q20240216 |
|---|---|---|---|---|
| 16-Feb-2024 13:36:16 | 166 | 3371.0000 | XLON | 05003050000048852-E0HktFEiDK6Q20240216 |
| 16-Feb-2024 13:36:21 | 181 | 3370.0000 | XLON | 07003070000049145-E0HktFEiDKM320240216 |
| 16-Feb-2024 13:37:15 | 182 | 3369.0000 | XLON | 07003070000049483-E0HktFEiDLYi20240216 |
| 16-Feb-2024 13:37:34 | 182 | 3368.0000 | XLON | 05003050000049186-E0HktFEiDLuy20240216 |
| 16-Feb-2024 13:39:58 | 174 | 3366.0000 | XLON | 07003070000049797-E0HktFEiDOue20240216 |
| 16-Feb-2024 13:39:58 | 174 | 3367.0000 | XLON | 05003050000049510-E0HktFEiDOtS20240216 |
| 16-Feb-2024 13:40:44 | 197 | 3371.0000 | XLON | 05003050000049793-E0HktFEiDPuh20240216 |
| 16-Feb-2024 13:43:43 | 210 | 3371.0000 | XLON | 07003070000050135-E0HktFEiDTYX20240216 |
| 16-Feb-2024 13:44:58 | 259 | 3373.0000 | XLON | 07003070000050760-E0HktFEiDUok20240216 |
| 16-Feb-2024 13:45:35 | 26 | 3371.0000 | XLON | 05003050000050335-E0HktFEiDVTf20240216 |
| 16-Feb-2024 13:45:35 | 259 | 3371.0000 | XLON | 05003050000050335-E0HktFEiDVTd20240216 |
| 16-Feb-2024 13:45:35 | 413 | 3372.0000 | XLON | 05003050000050645-E0HktFEiDVRh20240216 |
| 16-Feb-2024 13:48:52 | 174 | 3373.0000 | XLON | 07003070000051474-E0HktFEiDYWd20240216 |
| 16-Feb-2024 13:49:33 | 245 | 3372.0000 | XLON | 05003050000051027-E0HktFEiDZ0P20240216 |
| 16-Feb-2024 13:49:33 | 343 | 3371.0000 | XLON | 05003050000050910-E0HktFEiDZ1i20240216 |
| 16-Feb-2024 13:50:35 | 405 | 3367.0000 | XLON | 07003070000051743-E0HktFEiDaU220240216 |
| 16-Feb-2024 13:50:35 | 147 | 3368.0000 | XLON | 07003070000051590-E0HktFEiDaSl20240216 |
| 16-Feb-2024 13:50:35 | 172 | 3368.0000 | XLON | 05003050000051480-E0HktFEiDaSp20240216 |
| 16-Feb-2024 13:53:36 | 282 | 3370.0000 | XLON | 05003050000051884-E0HktFEiDdG420240216 |
| 16-Feb-2024 13:53:56 | 239 | 3369.0000 | XLON | 05003050000051845-E0HktFEiDdgM20240216 |
| 16-Feb-2024 13:56:40 | 329 | 3370.0000 | XLON | 07003070000052362-E0HktFEiDg0y20240216 |
| 16-Feb-2024 13:59:45 | 556 | 3371.0000 | XLON | 07003070000052873-E0HktFEiDj1i20240216 |
| 16-Feb-2024 14:00:07 | 330 | 3370.0000 | XLON | 07003070000052793-E0HktFEiDjTo20240216 |
| 16-Feb-2024 14:01:50 | 422 | 3370.0000 | XLON | 05003050000053181-E0HktFEiDkzJ20240216 |
| 16-Feb-2024 14:03:20 | 444 | 3373.0000 | XLON | 07003070000053783-E0HktFEiDmyF20240216 |
| 16-Feb-2024 14:03:47 | 370 | 3372.0000 | XLON | 07003070000053660-E0HktFEiDnVP20240216 |
| 16-Feb-2024 14:04:03 | 312 | 3372.0000 | XLON | 05003050000053778-E0HktFEiDnjs20240216 |
| 16-Feb-2024 14:04:35 | 357 | 3370.0000 | XLON | 05003050000053715-E0HktFEiDoNQ20240216 |
| 16-Feb-2024 14:05:47 | 267 | 3368.0000 | XLON | 07003070000054104-E0HktFEiDpSi20240216 |
| 16-Feb-2024 14:05:50 | 399 | 3367.0000 | XLON | 07003070000054297-E0HktFEiDpYo20240216 |
| 16-Feb-2024 14:08:02 | 313 | 3369.0000 | XLON | 05003050000054589-E0HktFEiDrlC20240216 |
| 16-Feb-2024 14:10:31 | 168 | 3370.0000 | XLON | 05003050000054991-E0HktFEiDtlE20240216 |
| 16-Feb-2024 14:10:31 | 267 | 3370.0000 | XLON | 05003050000054991-E0HktFEiDtlC20240216 |
| 16-Feb-2024 14:10:33 | 148 | 3370.0000 | XLON | 05003050000055025-E0HktFEiDtme20240216 |
| 16-Feb-2024 14:11:22 | 230 | 3370.0000 | XLON | 07003070000055388-E0HktFEiDuHY20240216 |
| 16-Feb-2024 14:12:13 | 462 | 3372.0000 | XLON | 05003050000055312-E0HktFEiDv5q20240216 |
| 16-Feb-2024 14:18:29 | 148 | 3375.0000 | XLON | 07003070000056628-E0HktFEiDzub20240216 |
| 16-Feb-2024 14:18:29 | 180 | 3375.0000 | XLON | 07003070000056628-E0HktFEiDzuf20240216 |
| 16-Feb-2024 14:18:29 | 900 | 3375.0000 | XLON | 07003070000056628-E0HktFEiDzud20240216 |
| 16-Feb-2024 14:19:58 | 158 | 3374.0000 | XLON | 05003050000056318-E0HktFEiE19620240216 |
| 16-Feb-2024 14:19:58 | 163 | 3374.0000 | XLON | 05003050000056128-E0HktFEiE19020240216 |
| 16-Feb-2024 14:19:58 | 552 | 3374.0000 | XLON | 07003070000056158-E0HktFEiE18y20240216 |
| 16-Feb-2024 14:19:58 | 589 | 3373.0000 | XLON | 05003050000055683-E0HktFEiE19q20240216 |
| 16-Feb-2024 14:19:58 | 144 | 3374.0000 | XLON | 07003070000056533-E0HktFEiE19220240216 |
| 16-Feb-2024 14:22:09 | 474 | 3375.0000 | XLON | 05003050000056839-E0HktFEiE3FE20240216 |
| 16-Feb-2024 14:23:40 | 197 | 3374.0000 | XLON | 07003070000056904-E0HktFEiE4I420240216 |
|---|---|---|---|---|
| 16-Feb-2024 14:23:40 | 346 | 3374.0000 | XLON | 07003070000056904-E0HktFEiE4I720240216 |
| 16-Feb-2024 14:25:00 | 683 | 3374.0000 | XLON | 05003050000057172-E0HktFEiE59O20240216 |
| 16-Feb-2024 14:25:28 | 241 | 3373.0000 | XLON | 07003070000056380-E0HktFEiE5SJ20240216 |
| 16-Feb-2024 14:25:28 | 178 | 3373.0000 | XLON | 05003050000057145-E0HktFEiE5SV20240216 |
| 16-Feb-2024 14:25:28 | 52 | 3373.0000 | XLON | 07003070000056380-E0HktFEiE5SL20240216 |
| 16-Feb-2024 14:25:33 | 388 | 3372.0000 | XLON | 05003050000057449-E0HktFEiE5at20240216 |
| 16-Feb-2024 14:28:25 | 447 | 3374.0000 | XLON | 07003070000058005-E0HktFEiE82w20240216 |
| 16-Feb-2024 14:29:34 | 291 | 3374.0000 | XLON | 05003050000058014-E0HktFEiE99320240216 |
| 16-Feb-2024 14:29:34 | 204 | 3374.0000 | XLON | 05003050000058014-E0HktFEiE99520240216 |
| 16-Feb-2024 14:30:33 | 450 | 3374.0000 | XLON | 05003050000058544-E0HktFEiEBXf20240216 |
| 16-Feb-2024 14:32:13 | 213 | 3375.0000 | XLON | 05003050000059203-E0HktFEiEF9w20240216 |
| 16-Feb-2024 14:32:13 | 388 | 3375.0000 | XLON | 07003070000059425-E0HktFEiEF9u20240216 |
| 16-Feb-2024 14:32:53 | 269 | 3373.0000 | XLON | 05003050000059223-E0HktFEiEGNz20240216 |
| 16-Feb-2024 14:32:53 | 762 | 3373.0000 | XLON | 07003070000059426-E0HktFEiEGO920240216 |
| 16-Feb-2024 14:34:32 | 479 | 3372.0000 | XLON | 05003050000059881-E0HktFEiEJH220240216 |
| 16-Feb-2024 14:34:43 | 123 | 3371.0000 | XLON | 05003050000059773-E0HktFEiEJWV20240216 |
| 16-Feb-2024 14:34:45 | 394 | 3371.0000 | XLON | 05003050000059773-E0HktFEiEJXD20240216 |
| 16-Feb-2024 14:35:40 | 355 | 3372.0000 | XLON | 07003070000060412-E0HktFEiEL6g20240216 |
| 16-Feb-2024 14:37:39 | 447 | 3376.0000 | XLON | 07003070000060850-E0HktFEiEOJq20240216 |
| 16-Feb-2024 14:37:39 | 154 | 3376.0000 | XLON | 07003070000060843-E0HktFEiEOJo20240216 |
| 16-Feb-2024 14:37:39 | 192 | 3376.0000 | XLON | 05003050000060575-E0HktFEiEOJm20240216 |
| 16-Feb-2024 14:38:54 | 441 | 3375.0000 | XLON | 07003070000061246-E0HktFEiEQE720240216 |
| 16-Feb-2024 14:40:34 | 547 | 3375.0000 | XLON | 07003070000061654-E0HktFEiESG520240216 |
| 16-Feb-2024 14:40:34 | 148 | 3375.0000 | XLON | 07003070000061654-E0HktFEiESG320240216 |
| 16-Feb-2024 14:40:48 | 295 | 3374.0000 | XLON | 07003070000060722-E0HktFEiESWb20240216 |
| 16-Feb-2024 14:42:27 | 412 | 3373.0000 | XLON | 05003050000061829-E0HktFEiEUrd20240216 |
| 16-Feb-2024 14:44:00 | 273 | 3373.0000 | XLON | 05003050000062183-E0HktFEiEWeZ20240216 |
| 16-Feb-2024 14:44:00 | 200 | 3373.0000 | XLON | 05003050000062183-E0HktFEiEWeb20240216 |
| 16-Feb-2024 14:46:26 | 518 | 3376.0000 | XLON | 07003070000063043-E0HktFEiEZJF20240216 |
| 16-Feb-2024 14:46:28 | 89 | 3375.0000 | XLON | 07003070000062972-E0HktFEiEZNo20240216 |
| 16-Feb-2024 14:47:00 | 13 | 3375.0000 | XLON | 07003070000062972-E0HktFEiEaAC20240216 |
| 16-Feb-2024 14:47:31 | 556 | 3376.0000 | XLON | 05003050000063017-E0HktFEiEalk20240216 |
| 16-Feb-2024 14:47:31 | 29 | 3376.0000 | XLON | 05003050000063017-E0HktFEiEalh20240216 |
| 16-Feb-2024 14:47:41 | 186 | 3375.0000 | XLON | 07003070000062972-E0HktFEiEavm20240216 |
| 16-Feb-2024 14:48:40 | 385 | 3375.0000 | XLON | 07003070000062972-E0HktFEiEc8H20240216 |
| 16-Feb-2024 14:48:55 | 168 | 3375.0000 | XLON | 07003070000063745-E0HktFEiEcVH20240216 |
| 16-Feb-2024 14:48:55 | 399 | 3375.0000 | XLON | 07003070000063745-E0HktFEiEcVA20240216 |
| 16-Feb-2024 14:50:34 | 237 | 3377.0000 | XLON | 05003050000063827-E0HktFEiEeKl20240216 |
| 16-Feb-2024 14:50:34 | 450 | 3377.0000 | XLON | 05003050000063827-E0HktFEiEeKj20240216 |
| 16-Feb-2024 14:51:45 | 321 | 3379.0000 | XLON | 07003070000064240-E0HktFEiEfiX20240216 |
| 16-Feb-2024 14:53:06 | 216 | 3379.0000 | XLON | 05003050000064463-E0HktFEiEhD720240216 |
| 16-Feb-2024 14:53:18 | 209 | 3379.0000 | XLON | 05003050000064516-E0HktFEiEhNK20240216 |
| 16-Feb-2024 14:53:30 | 199 | 3378.0000 | XLON | 05003050000063975-E0HktFEiEhcp20240216 |
| 16-Feb-2024 14:53:30 | 243 | 3378.0000 | XLON | 05003050000063975-E0HktFEiEhcu20240216 |
| 16-Feb-2024 14:53:44 | 196 | 3377.0000 | XLON | 07003070000064490-E0HktFEiEhvV20240216 |
| 16-Feb-2024 14:53:44 | 142 | 3377.0000 | XLON | 07003070000064490-E0HktFEiEhvX20240216 |
|---|---|---|---|---|
| 16-Feb-2024 14:54:21 | 65 | 3376.0000 | XLON | 05003050000064720-E0HktFEiEibg20240216 |
| 16-Feb-2024 14:54:21 | 330 | 3376.0000 | XLON | 05003050000064720-E0HktFEiEibe20240216 |
| 16-Feb-2024 14:54:21 | 282 | 3375.0000 | XLON | 07003070000064957-E0HktFEiEig920240216 |
| 16-Feb-2024 14:56:29 | 280 | 3373.0000 | XLON | 05003050000065224-E0HktFEiEm7p20240216 |
| 16-Feb-2024 14:57:13 | 420 | 3372.0000 | XLON | 07003070000065506-E0HktFEiEmjA20240216 |
| 16-Feb-2024 14:59:54 | 492 | 3373.0000 | XLON | 07003070000066587-E0HktFEiEpc320240216 |
| 16-Feb-2024 14:59:59 | 303 | 3372.0000 | XLON | 05003050000065952-E0HktFEiEpgE20240216 |
| 16-Feb-2024 14:59:59 | 330 | 3371.0000 | XLON | 05003050000065684-E0HktFEiEpgG20240216 |
| 16-Feb-2024 15:01:34 | 12 | 3373.0000 | XLON | 05003050000066822-E0HktFEiErxK20240216 |
| 16-Feb-2024 15:01:34 | 260 | 3373.0000 | XLON | 05003050000066822-E0HktFEiErxG20240216 |
| 16-Feb-2024 15:01:34 | 148 | 3373.0000 | XLON | 05003050000066822-E0HktFEiErxI20240216 |
| 16-Feb-2024 15:01:41 | 323 | 3371.0000 | XLON | 07003070000066901-E0HktFEiEsCO20240216 |
| 16-Feb-2024 15:02:54 | 315 | 3374.0000 | XLON | 05003050000067039-E0HktFEiEupk20240216 |
| 16-Feb-2024 15:04:25 | 246 | 3375.0000 | XLON | 05003050000067493-E0HktFEiExTg20240216 |
| 16-Feb-2024 15:04:25 | 207 | 3373.0000 | XLON | 07003070000067370-E0HktFEiExWf20240216 |
| 16-Feb-2024 15:04:25 | 177 | 3373.0000 | XLON | 05003050000066963-E0HktFEiExWd20240216 |
| 16-Feb-2024 15:04:25 | 149 | 3373.0000 | XLON | 07003070000067829-E0HktFEiExWh20240216 |
| 16-Feb-2024 15:04:25 | 474 | 3375.0000 | XLON | 05003050000067477-E0HktFEiExTe20240216 |
| 16-Feb-2024 15:07:28 | 528 | 3374.0000 | XLON | 07003070000068470-E0HktFEiF1kN20240216 |
| 16-Feb-2024 15:09:29 | 422 | 3375.0000 | XLON | 07003070000068826-E0HktFEiF4E220240216 |
| 16-Feb-2024 15:09:29 | 66 | 3375.0000 | XLON | 07003070000068826-E0HktFEiF4E420240216 |
| 16-Feb-2024 15:11:32 | 148 | 3377.0000 | XLON | 07003070000069204-E0HktFEiF78B20240216 |
| 16-Feb-2024 15:11:32 | 352 | 3377.0000 | XLON | 07003070000069204-E0HktFEiF78920240216 |
| 16-Feb-2024 15:11:32 | 189 | 3377.0000 | XLON | 07003070000069204-E0HktFEiF78720240216 |
| 16-Feb-2024 15:13:06 | 363 | 3378.0000 | XLON | 07003070000069530-E0HktFEiF9Wh20240216 |
| 16-Feb-2024 15:13:09 | 196 | 3378.0000 | XLON | 07003070000069534-E0HktFEiF9cj20240216 |
| 16-Feb-2024 15:15:01 | 771 | 3378.0000 | XLON | 05003050000069341-E0HktFEiFC0q20240216 |
| 16-Feb-2024 15:15:01 | 13 | 3378.0000 | XLON | 05003050000069341-E0HktFEiFC0s20240216 |
| 16-Feb-2024 15:15:13 | 40 | 3377.0000 | XLON | 07003070000069363-E0HktFEiFCE220240216 |
| 16-Feb-2024 15:15:13 | 519 | 3377.0000 | XLON | 07003070000069363-E0HktFEiFCEN20240216 |
| 16-Feb-2024 15:15:13 | 346 | 3377.0000 | XLON | 07003070000069427-E0HktFEiFCEP20240216 |
| 16-Feb-2024 15:16:16 | 180 | 3376.0000 | XLON | 07003070000069817-E0HktFEiFDvA20240216 |
| 16-Feb-2024 15:16:16 | 506 | 3375.0000 | XLON | 07003070000069905-E0HktFEiFDwB20240216 |
| 16-Feb-2024 15:16:16 | 290 | 3376.0000 | XLON | 05003050000069617-E0HktFEiFDvE20240216 |
| 16-Feb-2024 15:17:23 | 148 | 3378.0000 | XLON | 07003070000070217-E0HktFEiFFT920240216 |
| 16-Feb-2024 15:17:28 | 148 | 3378.0000 | XLON | 07003070000070226-E0HktFEiFFa820240216 |
| 16-Feb-2024 15:20:47 | 747 | 3388.0000 | XLON | 07003070000070819-E0HktFEiFKXP20240216 |
| 16-Feb-2024 15:21:02 | 16 | 3388.0000 | XLON | 07003070000070819-E0HktFEiFKwR20240216 |
| 16-Feb-2024 15:24:17 | 695 | 3391.0000 | XLON | 07003070000071344-E0HktFEiFPGA20240216 |
| 16-Feb-2024 15:24:17 | 254 | 3391.0000 | XLON | 07003070000071344-E0HktFEiFPG820240216 |
| 16-Feb-2024 15:25:35 | 466 | 3393.0000 | XLON | 05003050000071386-E0HktFEiFQld20240216 |
| 16-Feb-2024 15:25:35 | 59 | 3393.0000 | XLON | 05003050000071386-E0HktFEiFQlb20240216 |
| 16-Feb-2024 15:25:35 | 241 | 3393.0000 | XLON | 05003050000071386-E0HktFEiFQlZ20240216 |
| 16-Feb-2024 15:26:02 | 460 | 3393.0000 | XLON | 05003050000071474-E0HktFEiFRgI20240216 |
| 16-Feb-2024 15:26:50 | 613 | 3391.0000 | XLON | 05003050000071473-E0HktFEiFSm620240216 |
| 16-Feb-2024 15:26:50 | 25 | 3391.0000 | XLON | 05003050000071473-E0HktFEiFSmG20240216 |
|---|---|---|---|---|
| 16-Feb-2024 15:27:33 | 78 | 3391.0000 | XLON | 05003050000071766-E0HktFEiFTk620240216 |
| 16-Feb-2024 15:27:33 | 445 | 3391.0000 | XLON | 05003050000071766-E0HktFEiFTk120240216 |
| 16-Feb-2024 15:31:30 | 465 | 3397.0000 | XLON | 07003070000072880-E0HktFEiFYWk20240216 |
| 16-Feb-2024 15:31:30 | 221 | 3397.0000 | XLON | 07003070000072880-E0HktFEiFYWg20240216 |
| 16-Feb-2024 15:31:30 | 338 | 3397.0000 | XLON | 07003070000072880-E0HktFEiFYWi20240216 |
| 16-Feb-2024 15:33:30 | 936 | 3398.0000 | XLON | 07003070000073248-E0HktFEiFat420240216 |
| 16-Feb-2024 15:33:39 | 677 | 3397.0000 | XLON | 05003050000072873-E0HktFEiFbBk20240216 |
| 16-Feb-2024 15:33:45 | 784 | 3396.0000 | XLON | 05003050000072538-E0HktFEiFbJe20240216 |
| 16-Feb-2024 15:33:45 | 36 | 3396.0000 | XLON | 05003050000072538-E0HktFEiFbJc20240216 |
| 16-Feb-2024 15:35:11 | 515 | 3394.0000 | XLON | 05003050000073397-E0HktFEiFdjQ20240216 |
| 16-Feb-2024 15:35:11 | 475 | 3393.0000 | XLON | 07003070000073648-E0HktFEiFdkw20240216 |
| 16-Feb-2024 15:36:02 | 238 | 3393.0000 | XLON | 05003050000073566-E0HktFEiFew020240216 |
| 16-Feb-2024 15:36:12 | 347 | 3392.0000 | XLON | 05003050000073482-E0HktFEiFfY520240216 |
| 16-Feb-2024 15:37:17 | 250 | 3394.0000 | XLON | 05003050000074024-E0HktFEiFhVt20240216 |
| 16-Feb-2024 15:39:10 | 429 | 3396.0000 | XLON | 07003070000074667-E0HktFEiFjxk20240216 |
| 16-Feb-2024 15:41:13 | 148 | 3397.0000 | XLON | 05003050000074944-E0HktFEiFmKU20240216 |
| 16-Feb-2024 15:42:03 | 218 | 3397.0000 | XLON | 07003070000075297-E0HktFEiFnHz20240216 |
| 16-Feb-2024 15:42:03 | 135 | 3397.0000 | XLON | 07003070000075297-E0HktFEiFnI320240216 |
| 16-Feb-2024 15:42:26 | 418 | 3397.0000 | XLON | 07003070000075328-E0HktFEiFncj20240216 |
| 16-Feb-2024 15:43:20 | 383 | 3396.0000 | XLON | 05003050000074753-E0HktFEiFokK20240216 |
| 16-Feb-2024 15:44:27 | 474 | 3396.0000 | XLON | 05003050000075456-E0HktFEiFqA120240216 |
| 16-Feb-2024 15:44:28 | 437 | 3395.0000 | XLON | 05003050000074379-E0HktFEiFqDg20240216 |
| 16-Feb-2024 15:44:30 | 424 | 3394.0000 | XLON | 07003070000075649-E0HktFEiFqHx20240216 |
| 16-Feb-2024 15:45:57 | 396 | 3393.0000 | XLON | 07003070000076023-E0HktFEiFs8l20240216 |
| 16-Feb-2024 15:46:14 | 264 | 3392.0000 | XLON | 05003050000075819-E0HktFEiFscA20240216 |
| 16-Feb-2024 15:47:16 | 148 | 3396.0000 | XLON | 05003050000076177-E0HktFEiFuJF20240216 |
| 16-Feb-2024 15:48:42 | 2 | 3398.0000 | XLON | 07003070000076713-E0HktFEiFwDK20240216 |
| 16-Feb-2024 15:48:42 | 148 | 3398.0000 | XLON | 07003070000076713-E0HktFEiFwDI20240216 |
| 16-Feb-2024 15:51:06 | 394 | 3403.0000 | XLON | 07003070000077228-E0HktFEiFzO420240216 |
| 16-Feb-2024 15:51:06 | 303 | 3403.0000 | XLON | 07003070000077228-E0HktFEiFzO220240216 |
| 16-Feb-2024 15:51:39 | 498 | 3402.0000 | XLON | 05003050000077063-E0HktFEiG04J20240216 |
| 16-Feb-2024 15:53:57 | 148 | 3407.0000 | XLON | 05003050000077714-E0HktFEiG2zx20240216 |
| 16-Feb-2024 15:53:57 | 170 | 3407.0000 | XLON | 05003050000077714-E0HktFEiG2zz20240216 |
| 16-Feb-2024 15:53:57 | 235 | 3407.0000 | XLON | 05003050000077714-E0HktFEiG30120240216 |
| 16-Feb-2024 15:54:02 | 453 | 3406.0000 | XLON | 05003050000077656-E0HktFEiG36a20240216 |
| 16-Feb-2024 15:54:02 | 34 | 3406.0000 | XLON | 05003050000077656-E0HktFEiG36c20240216 |
| 16-Feb-2024 15:54:20 | 172 | 3405.0000 | XLON | 05003050000077839-E0HktFEiG3c320240216 |
| 16-Feb-2024 15:54:20 | 487 | 3405.0000 | XLON | 07003070000077712-E0HktFEiG3bx20240216 |
| 16-Feb-2024 15:55:41 | 339 | 3404.0000 | XLON | 05003050000078273-E0HktFEiG5pj20240216 |
| 16-Feb-2024 15:55:41 | 60 | 3404.0000 | XLON | 05003050000078273-E0HktFEiG5pg20240216 |
| 16-Feb-2024 15:55:59 | 398 | 3402.0000 | XLON | 05003050000078258-E0HktFEiG6Jm20240216 |
| 16-Feb-2024 15:57:48 | 391 | 3400.0000 | XLON | 05003050000078726-E0HktFEiG8If20240216 |
| 16-Feb-2024 15:59:40 | 520 | 3400.0000 | XLON | 05003050000079109-E0HktFEiGAEm20240216 |
| 16-Feb-2024 15:59:40 | 433 | 3401.0000 | XLON | 07003070000079222-E0HktFEiGACv20240216 |
| 16-Feb-2024 16:01:04 | 300 | 3400.0000 | XLON | 05003050000079706-E0HktFEiGBuu20240216 |
| 16-Feb-2024 16:03:06 | 554 | 3401.0000 | XLON | 07003070000080171-E0HktFEiGE3z20240216 |
|---|---|---|---|---|
| 16-Feb-2024 16:04:40 | 715 | 3402.0000 | XLON | 07003070000080482-E0HktFEiGFly20240216 |
| 16-Feb-2024 16:05:05 | 267 | 3401.0000 | XLON | 05003050000080346-E0HktFEiGGQK20240216 |
| 16-Feb-2024 16:05:06 | 573 | 3401.0000 | XLON | 05003050000080346-E0HktFEiGGR920240216 |
| 16-Feb-2024 16:05:39 | 589 | 3401.0000 | XLON | 05003050000080699-E0HktFEiGH5a20240216 |
| 16-Feb-2024 16:06:20 | 126 | 3400.0000 | XLON | 07003070000080729-E0HktFEiGI4s20240216 |
| 16-Feb-2024 16:06:20 | 27 | 3400.0000 | XLON | 07003070000080729-E0HktFEiGI4l20240216 |
| 16-Feb-2024 16:06:20 | 142 | 3400.0000 | XLON | 07003070000080729-E0HktFEiGI4o20240216 |
| 16-Feb-2024 16:07:31 | 462 | 3399.0000 | XLON | 07003070000081146-E0HktFEiGJPm20240216 |
| 16-Feb-2024 16:09:29 | 502 | 3401.0000 | XLON | 07003070000081453-E0HktFEiGLd120240216 |
| 16-Feb-2024 16:10:14 | 68 | 3401.0000 | XLON | 07003070000081453-E0HktFEiGMd120240216 |
| 16-Feb-2024 16:11:06 | 583 | 3402.0000 | XLON | 05003050000082054-E0HktFEiGO2z20240216 |
| 16-Feb-2024 16:12:04 | 195 | 3401.0000 | XLON | 07003070000081453-E0HktFEiGPI520240216 |
| 16-Feb-2024 16:12:04 | 504 | 3401.0000 | XLON | 05003050000081922-E0HktFEiGPIb20240216 |
| 16-Feb-2024 16:12:05 | 467 | 3400.0000 | XLON | 05003050000082055-E0HktFEiGPKH20240216 |
| 16-Feb-2024 16:12:55 | 357 | 3401.0000 | XLON | 05003050000082426-E0HktFEiGQH820240216 |
| 16-Feb-2024 16:13:12 | 69 | 3401.0000 | XLON | 05003050000082426-E0HktFEiGQeP20240216 |
| 16-Feb-2024 16:13:33 | 426 | 3400.0000 | XLON | 07003070000082370-E0HktFEiGQys20240216 |
| 16-Feb-2024 16:14:28 | 589 | 3400.0000 | XLON | 05003050000082702-E0HktFEiGS7L20240216 |
| 16-Feb-2024 16:16:51 | 194 | 3398.0000 | XLON | 05003050000083405-E0HktFEiGUx820240216 |
| 16-Feb-2024 16:16:51 | 344 | 3398.0000 | XLON | 07003070000082881-E0HktFEiGUx620240216 |
| 16-Feb-2024 16:16:51 | 426 | 3399.0000 | XLON | 05003050000082427-E0HktFEiGUub20240216 |
| 16-Feb-2024 16:16:51 | 146 | 3399.0000 | XLON | 05003050000083659-E0HktFEiGUup20240216 |
| 16-Feb-2024 16:18:20 | 628 | 3398.0000 | XLON | 05003050000083830-E0HktFEiGWsQ20240216 |
| 16-Feb-2024 16:18:45 | 680 | 3397.0000 | XLON | 07003070000083851-E0HktFEiGXOF20240216 |
| 16-Feb-2024 16:18:46 | 261 | 3395.0000 | XLON | 05003050000084061-E0HktFEiGXRG20240216 |
| 16-Feb-2024 16:19:28 | 626 | 3395.0000 | XLON | 07003070000084241-E0HktFEiGY5I20240216 |
| 16-Feb-2024 16:20:59 | 308 | 3398.0000 | XLON | 07003070000084669-E0HktFEiGZoU20240216 |
| 16-Feb-2024 16:20:59 | 243 | 3398.0000 | XLON | 07003070000084669-E0HktFEiGZoY20240216 |
| 16-Feb-2024 16:22:45 | 721 | 3399.0000 | XLON | 05003050000085144-E0HktFEiGbhR20240216 |
| 16-Feb-2024 16:22:46 | 661 | 3398.0000 | XLON | 05003050000085093-E0HktFEiGbib20240216 |
| 16-Feb-2024 16:24:02 | 347 | 3398.0000 | XLON | 07003070000085434-E0HktFEiGcyE20240216 |
| 16-Feb-2024 16:24:04 | 184 | 3398.0000 | XLON | 07003070000085434-E0HktFEiGd0O20240216 |
| 16-Feb-2024 16:24:04 | 10 | 3398.0000 | XLON | 07003070000085434-E0HktFEiGd0R20240216 |
| 16-Feb-2024 16:24:04 | 157 | 3398.0000 | XLON | 07003070000085434-E0HktFEiGd0X20240216 |
| 16-Feb-2024 16:25:41 | 635 | 3399.0000 | XLON | 07003070000085899-E0HktFEiGenC20240216 |
| 16-Feb-2024 16:26:02 | 397 | 3398.0000 | XLON | 05003050000085889-E0HktFEiGf9f20240216 |
| 16-Feb-2024 16:27:20 | 248 | 3399.0000 | XLON | 07003070000086362-E0HktFEiGghS20240216 |
| 16-Feb-2024 16:28:55 | 239 | 3400.0000 | XLON | 05003050000086871-E0HktFEiGifb20240216 |
| 16-Feb-2024 16:28:55 | 468 | 3400.0000 | XLON | 05003050000086871-E0HktFEiGifZ20240216 |
19 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 158,500 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 24,841,874 ordinary shares in treasury, and has 1,883,135,867 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,129,681 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: | 19 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 158,500 |
| Highest price paid per share (p): | 3420 |
| Lowest price paid per share (p): | 3360 |
| Volume weighted average price paid per share (p): | 3403.1159 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 19-Feb-2024 08:02:05 | 75 | 3385.0000 | XLON | 05003050000003214-E0Hn47gUh3mF20240219 |
| 19-Feb-2024 08:02:05 | 628 | 3385.0000 | XLON | 05003050000003214-E0Hn47gUh3lC20240219 |
| 19-Feb-2024 08:02:06 | 483 | 3383.0000 | XLON | 07003070000002894-E0Hn47gUh3oS20240219 |
| 19-Feb-2024 08:02:07 | 348 | 3383.0000 | XLON | 07003070000002894-E0Hn47gUh3rG20240219 |
| 19-Feb-2024 08:02:07 | 447 | 3382.0000 | XLON | 05003050000003213-E0Hn47gUh3rI20240219 |
| 19-Feb-2024 08:02:48 | 530 | 3372.0000 | XLON | 05003050000003497-E0Hn47gUh5fX20240219 |
| 19-Feb-2024 08:02:52 | 575 | 3370.0000 | XLON | 07003070000003476-E0Hn47gUh5y120240219 |
| 19-Feb-2024 08:02:52 | 221 | 3367.0000 | XLON | 05003050000003533-E0Hn47gUh5yF20240219 |
| 19-Feb-2024 08:04:50 | 476 | 3363.0000 | XLON | 07003070000003866-E0Hn47gUh9hw20240219 |
| 19-Feb-2024 08:05:10 | 476 | 3361.0000 | XLON | 05003050000003873-E0Hn47gUhAzx20240219 |
| 19-Feb-2024 08:06:02 | 357 | 3367.0000 | XLON | 07003070000004355-E0Hn47gUhChN20240219 |
| 19-Feb-2024 08:06:03 | 393 | 3365.0000 | XLON | 07003070000004356-E0Hn47gUhCjT20240219 |
| 19-Feb-2024 08:08:34 | 418 | 3368.0000 | XLON | 07003070000004919-E0Hn47gUhIEJ20240219 |
| 19-Feb-2024 08:08:39 | 381 | 3367.0000 | XLON | 05003050000004903-E0Hn47gUhINt20240219 |
|---|---|---|---|---|
| 19-Feb-2024 08:09:14 | 418 | 3360.0000 | XLON | 05003050000004927-E0Hn47gUhJKh20240219 |
| 19-Feb-2024 08:11:01 | 116 | 3371.0000 | XLON | 05003050000005345-E0Hn47gUhM4620240219 |
| 19-Feb-2024 08:11:01 | 198 | 3371.0000 | XLON | 05003050000005345-E0Hn47gUhM4420240219 |
| 19-Feb-2024 08:11:03 | 173 | 3371.0000 | XLON | 05003050000005348-E0Hn47gUhMBh20240219 |
| 19-Feb-2024 08:11:55 | 303 | 3367.0000 | XLON | 05003050000005286-E0Hn47gUhNoA20240219 |
| 19-Feb-2024 08:11:55 | 148 | 3367.0000 | XLON | 07003070000005374-E0Hn47gUhNoC20240219 |
| 19-Feb-2024 08:11:55 | 175 | 3369.0000 | XLON | 07003070000005368-E0Hn47gUhNmD20240219 |
| 19-Feb-2024 08:11:55 | 333 | 3369.0000 | XLON | 05003050000005322-E0Hn47gUhNmB20240219 |
| 19-Feb-2024 08:12:43 | 413 | 3367.0000 | XLON | 07003070000005679-E0Hn47gUhPaX20240219 |
| 19-Feb-2024 08:12:57 | 382 | 3366.0000 | XLON | 05003050000005653-E0Hn47gUhPzi20240219 |
| 19-Feb-2024 08:15:48 | 183 | 3372.0000 | XLON | 07003070000006201-E0Hn47gUhTvl20240219 |
| 19-Feb-2024 08:15:59 | 118 | 3372.0000 | XLON | 07003070000006201-E0Hn47gUhUJS20240219 |
| 19-Feb-2024 08:16:09 | 317 | 3370.0000 | XLON | 07003070000006117-E0Hn47gUhUbD20240219 |
| 19-Feb-2024 08:16:09 | 415 | 3371.0000 | XLON | 07003070000006327-E0Hn47gUhUZk20240219 |
| 19-Feb-2024 08:18:00 | 543 | 3370.0000 | XLON | 05003050000006646-E0Hn47gUhWlE20240219 |
| 19-Feb-2024 08:18:46 | 302 | 3369.0000 | XLON | 05003050000006097-E0Hn47gUhXhO20240219 |
| 19-Feb-2024 08:21:02 | 351 | 3373.0000 | XLON | 07003070000006921-E0Hn47gUhaeO20240219 |
| 19-Feb-2024 08:21:04 | 415 | 3371.0000 | XLON | 07003070000006883-E0Hn47gUhaix20240219 |
| 19-Feb-2024 08:21:17 | 223 | 3370.0000 | XLON | 07003070000006922-E0Hn47gUhbGs20240219 |
| 19-Feb-2024 08:21:18 | 329 | 3369.0000 | XLON | 05003050000007165-E0Hn47gUhbLz20240219 |
| 19-Feb-2024 08:23:35 | 329 | 3371.0000 | XLON | 07003070000007414-E0Hn47gUhdrx20240219 |
| 19-Feb-2024 08:24:19 | 359 | 3370.0000 | XLON | 05003050000007416-E0Hn47gUhf5820240219 |
| 19-Feb-2024 08:24:21 | 91 | 3370.0000 | XLON | 07003070000007693-E0Hn47gUhfEw20240219 |
| 19-Feb-2024 08:25:23 | 247 | 3371.0000 | XLON | 07003070000007868-E0Hn47gUhgYJ20240219 |
| 19-Feb-2024 08:25:23 | 296 | 3370.0000 | XLON | 05003050000007866-E0Hn47gUhgZf20240219 |
| 19-Feb-2024 08:26:54 | 272 | 3366.0000 | XLON | 07003070000007974-E0Hn47gUhi7s20240219 |
| 19-Feb-2024 08:29:34 | 417 | 3377.0000 | XLON | 05003050000008383-E0Hn47gUhl7f20240219 |
| 19-Feb-2024 08:29:34 | 367 | 3375.0000 | XLON | 05003050000008331-E0Hn47gUhl8x20240219 |
| 19-Feb-2024 08:30:19 | 151 | 3376.0000 | XLON | 05003050000008422-E0Hn47gUhmSN20240219 |
| 19-Feb-2024 08:31:04 | 529 | 3378.0000 | XLON | 07003070000008700-E0Hn47gUhnrm20240219 |
| 19-Feb-2024 08:31:04 | 416 | 3378.0000 | XLON | 05003050000008683-E0Hn47gUhnro20240219 |
| 19-Feb-2024 08:32:41 | 171 | 3377.0000 | XLON | 07003070000008974-E0Hn47gUhqeu20240219 |
| 19-Feb-2024 08:32:41 | 50 | 3377.0000 | XLON | 07003070000008974-E0Hn47gUhqeq20240219 |
| 19-Feb-2024 08:32:41 | 99 | 3377.0000 | XLON | 07003070000008974-E0Hn47gUhqes20240219 |
| 19-Feb-2024 08:32:46 | 324 | 3376.0000 | XLON | 05003050000008973-E0Hn47gUhqjn20240219 |
| 19-Feb-2024 08:32:46 | 131 | 3376.0000 | XLON | 05003050000008973-E0Hn47gUhqjl20240219 |
| 19-Feb-2024 08:34:21 | 48 | 3376.0000 | XLON | 07003070000009240-E0Hn47gUhskz20240219 |
| 19-Feb-2024 08:34:21 | 60 | 3376.0000 | XLON | 07003070000009240-E0Hn47gUhsl120240219 |
| 19-Feb-2024 08:34:21 | 153 | 3376.0000 | XLON | 07003070000009240-E0Hn47gUhskx20240219 |
| 19-Feb-2024 08:36:01 | 102 | 3376.0000 | XLON | 05003050000009436-E0Hn47gUhupX20240219 |
| 19-Feb-2024 08:36:19 | 392 | 3375.0000 | XLON | 05003050000009235-E0Hn47gUhvCa20240219 |
| 19-Feb-2024 08:36:43 | 161 | 3372.0000 | XLON | 07003070000009033-E0Hn47gUhw2D20240219 |
| 19-Feb-2024 08:38:24 | 386 | 3375.0000 | XLON | 07003070000009694-E0Hn47gUhy2a20240219 |
| 19-Feb-2024 08:38:24 | 100 | 3375.0000 | XLON | 05003050000009669-E0Hn47gUhy2P20240219 |
| 19-Feb-2024 08:38:24 | 293 | 3375.0000 | XLON | 05003050000009669-E0Hn47gUhy2Y20240219 |
| 19-Feb-2024 08:39:29 | 272 | 3374.0000 | XLON | 05003050000009884-E0Hn47gUhzF320240219 |
|---|---|---|---|---|
| 19-Feb-2024 08:42:52 | 296 | 3377.0000 | XLON | 07003070000010205-E0Hn47gUi26520240219 |
| 19-Feb-2024 08:43:54 | 444 | 3376.0000 | XLON | 05003050000010091-E0Hn47gUi30L20240219 |
| 19-Feb-2024 08:44:21 | 55 | 3376.0000 | XLON | 05003050000010436-E0Hn47gUi3Zx20240219 |
| 19-Feb-2024 08:44:21 | 156 | 3376.0000 | XLON | 05003050000010436-E0Hn47gUi3Zv20240219 |
| 19-Feb-2024 08:48:53 | 681 | 3389.0000 | XLON | 07003070000010967-E0Hn47gUi8vo20240219 |
| 19-Feb-2024 08:49:01 | 390 | 3388.0000 | XLON | 05003050000010983-E0Hn47gUi95p20240219 |
| 19-Feb-2024 08:49:58 | 397 | 3389.0000 | XLON | 05003050000011076-E0Hn47gUiAJb20240219 |
| 19-Feb-2024 08:54:39 | 541 | 3391.0000 | XLON | 05003050000011473-E0Hn47gUiEqN20240219 |
| 19-Feb-2024 08:54:39 | 541 | 3392.0000 | XLON | 07003070000011594-E0Hn47gUiEpL20240219 |
| 19-Feb-2024 08:56:10 | 20 | 3391.0000 | XLON | 05003050000011953-E0Hn47gUiG8120240219 |
| 19-Feb-2024 08:57:45 | 352 | 3395.0000 | XLON | 05003050000012102-E0Hn47gUiHKe20240219 |
| 19-Feb-2024 08:57:50 | 143 | 3395.0000 | XLON | 05003050000012142-E0Hn47gUiHPM20240219 |
| 19-Feb-2024 08:57:50 | 24 | 3395.0000 | XLON | 05003050000012102-E0Hn47gUiHPG20240219 |
| 19-Feb-2024 08:57:50 | 412 | 3395.0000 | XLON | 07003070000012103-E0Hn47gUiHPI20240219 |
| 19-Feb-2024 08:57:50 | 153 | 3395.0000 | XLON | 07003070000012103-E0Hn47gUiHPK20240219 |
| 19-Feb-2024 08:59:21 | 32 | 3396.0000 | XLON | 07003070000012300-E0Hn47gUiJ9p20240219 |
| 19-Feb-2024 08:59:21 | 33 | 3396.0000 | XLON | 07003070000012300-E0Hn47gUiJ9n20240219 |
| 19-Feb-2024 08:59:50 | 398 | 3395.0000 | XLON | 05003050000012345-E0Hn47gUiJS020240219 |
| 19-Feb-2024 09:01:01 | 279 | 3393.0000 | XLON | 07003070000012301-E0Hn47gUiKf920240219 |
| 19-Feb-2024 09:01:01 | 30 | 3394.0000 | XLON | 07003070000012582-E0Hn47gUiKeX20240219 |
| 19-Feb-2024 09:01:01 | 146 | 3394.0000 | XLON | 07003070000012582-E0Hn47gUiKeR20240219 |
| 19-Feb-2024 09:01:01 | 52 | 3394.0000 | XLON | 07003070000012582-E0Hn47gUiKeT20240219 |
| 19-Feb-2024 09:01:01 | 185 | 3394.0000 | XLON | 07003070000012582-E0Hn47gUiKeV20240219 |
| 19-Feb-2024 09:01:01 | 120 | 3393.0000 | XLON | 07003070000012301-E0Hn47gUiKf620240219 |
| 19-Feb-2024 09:03:19 | 137 | 3394.0000 | XLON | 07003070000012894-E0Hn47gUiMvz20240219 |
| 19-Feb-2024 09:05:56 | 48 | 3395.0000 | XLON | 07003070000013118-E0Hn47gUiPin20240219 |
| 19-Feb-2024 09:05:56 | 383 | 3395.0000 | XLON | 07003070000013118-E0Hn47gUiPil20240219 |
| 19-Feb-2024 09:07:13 | 308 | 3395.0000 | XLON | 07003070000013411-E0Hn47gUiQtu20240219 |
| 19-Feb-2024 09:07:34 | 373 | 3394.0000 | XLON | 07003070000013040-E0Hn47gUiREJ20240219 |
| 19-Feb-2024 09:09:23 | 315 | 3394.0000 | XLON | 05003050000013552-E0Hn47gUiSs120240219 |
| 19-Feb-2024 09:10:24 | 225 | 3393.0000 | XLON | 07003070000013527-E0Hn47gUiTTi20240219 |
| 19-Feb-2024 09:10:45 | 162 | 3391.0000 | XLON | 07003070000013775-E0Hn47gUiTo920240219 |
| 19-Feb-2024 09:11:54 | 324 | 3390.0000 | XLON | 05003050000014020-E0Hn47gUiUdv20240219 |
| 19-Feb-2024 09:12:11 | 374 | 3389.0000 | XLON | 07003070000013955-E0Hn47gUiV7B20240219 |
| 19-Feb-2024 09:16:26 | 507 | 3391.0000 | XLON | 05003050000014633-E0Hn47gUiYvI20240219 |
| 19-Feb-2024 09:16:28 | 279 | 3390.0000 | XLON | 07003070000014327-E0Hn47gUiYwW20240219 |
| 19-Feb-2024 09:16:28 | 26 | 3390.0000 | XLON | 07003070000014327-E0Hn47gUiYwY20240219 |
| 19-Feb-2024 09:17:42 | 79 | 3390.0000 | XLON | 07003070000014745-E0Hn47gUiZg520240219 |
| 19-Feb-2024 09:17:42 | 321 | 3390.0000 | XLON | 07003070000014745-E0Hn47gUiZg320240219 |
| 19-Feb-2024 09:18:20 | 286 | 3389.0000 | XLON | 05003050000014821-E0Hn47gUiaMB20240219 |
| 19-Feb-2024 09:20:11 | 353 | 3386.0000 | XLON | 05003050000015002-E0Hn47gUicAX20240219 |
| 19-Feb-2024 09:20:45 | 212 | 3384.0000 | XLON | 07003070000014859-E0Hn47gUichW20240219 |
| 19-Feb-2024 09:21:11 | 250 | 3383.0000 | XLON | 07003070000015115-E0Hn47gUid4120240219 |
| 19-Feb-2024 09:21:11 | 312 | 3384.0000 | XLON | 05003050000015191-E0Hn47gUid2z20240219 |
| 19-Feb-2024 09:24:21 | 220 | 3385.0000 | XLON | 05003050000015377-E0Hn47gUig3h20240219 |
| 19-Feb-2024 09:24:22 | 231 | 3385.0000 | XLON | 05003050000015544-E0Hn47gUig5u20240219 |
|---|---|---|---|---|
| 19-Feb-2024 09:24:22 | 40 | 3385.0000 | XLON | 05003050000015544-E0Hn47gUig5w20240219 |
| 19-Feb-2024 09:25:35 | 275 | 3384.0000 | XLON | 05003050000015346-E0Hn47gUihJM20240219 |
| 19-Feb-2024 09:26:16 | 224 | 3389.0000 | XLON | 07003070000015708-E0Hn47gUiiAP20240219 |
| 19-Feb-2024 09:26:51 | 206 | 3389.0000 | XLON | 07003070000015736-E0Hn47gUiiay20240219 |
| 19-Feb-2024 09:29:22 | 385 | 3393.0000 | XLON | 07003070000016151-E0Hn47gUikt420240219 |
| 19-Feb-2024 09:29:52 | 207 | 3392.0000 | XLON | 05003050000016110-E0Hn47gUil9V20240219 |
| 19-Feb-2024 09:31:12 | 383 | 3389.0000 | XLON | 07003070000016365-E0Hn47gUimFZ20240219 |
| 19-Feb-2024 09:33:02 | 307 | 3392.0000 | XLON | 07003070000016566-E0Hn47gUinvZ20240219 |
| 19-Feb-2024 09:33:02 | 419 | 3394.0000 | XLON | 07003070000016592-E0Hn47gUinup20240219 |
| 19-Feb-2024 09:33:02 | 307 | 3393.0000 | XLON | 05003050000016635-E0Hn47gUinv720240219 |
| 19-Feb-2024 09:34:45 | 225 | 3391.0000 | XLON | 05003050000016799-E0Hn47gUip8t20240219 |
| 19-Feb-2024 09:34:45 | 129 | 3392.0000 | XLON | 07003070000016741-E0Hn47gUiozS20240219 |
| 19-Feb-2024 09:34:45 | 12 | 3392.0000 | XLON | 07003070000016741-E0Hn47gUip1e20240219 |
| 19-Feb-2024 09:34:45 | 28 | 3392.0000 | XLON | 07003070000016741-E0Hn47gUip1a20240219 |
| 19-Feb-2024 09:34:45 | 56 | 3392.0000 | XLON | 07003070000016741-E0Hn47gUip0B20240219 |
| 19-Feb-2024 09:36:18 | 175 | 3389.0000 | XLON | 07003070000016860-E0Hn47gUiqMB20240219 |
| 19-Feb-2024 09:37:19 | 58 | 3390.0000 | XLON | 05003050000017025-E0Hn47gUir4m20240219 |
| 19-Feb-2024 09:37:22 | 133 | 3390.0000 | XLON | 05003050000017025-E0Hn47gUir6b20240219 |
| 19-Feb-2024 09:37:47 | 159 | 3391.0000 | XLON | 05003050000017083-E0Hn47gUirSL20240219 |
| 19-Feb-2024 09:38:43 | 261 | 3389.0000 | XLON | 05003050000017074-E0Hn47gUis2020240219 |
| 19-Feb-2024 09:40:11 | 215 | 3389.0000 | XLON | 05003050000017327-E0Hn47gUit3W20240219 |
| 19-Feb-2024 09:40:11 | 34 | 3389.0000 | XLON | 05003050000017327-E0Hn47gUit3Y20240219 |
| 19-Feb-2024 09:48:34 | 711 | 3392.0000 | XLON | 07003070000017970-E0Hn47gUizCm20240219 |
| 19-Feb-2024 09:48:37 | 452 | 3391.0000 | XLON | 05003050000017745-E0Hn47gUizFh20240219 |
| 19-Feb-2024 09:49:25 | 169 | 3395.0000 | XLON | 05003050000018434-E0Hn47gUj03J20240219 |
| 19-Feb-2024 09:49:25 | 243 | 3395.0000 | XLON | 05003050000018434-E0Hn47gUj03F20240219 |
| 19-Feb-2024 09:51:13 | 21 | 3396.0000 | XLON | 07003070000018535-E0Hn47gUj1OJ20240219 |
| 19-Feb-2024 09:51:13 | 204 | 3396.0000 | XLON | 05003050000018575-E0Hn47gUj1OF20240219 |
| 19-Feb-2024 09:51:13 | 255 | 3396.0000 | XLON | 07003070000018535-E0Hn47gUj1OH20240219 |
| 19-Feb-2024 09:53:05 | 100 | 3398.0000 | XLON | 07003070000018725-E0Hn47gUj2Zs20240219 |
| 19-Feb-2024 09:53:06 | 343 | 3398.0000 | XLON | 07003070000018725-E0Hn47gUj2aP20240219 |
| 19-Feb-2024 09:54:04 | 134 | 3397.0000 | XLON | 07003070000018721-E0Hn47gUj3Ap20240219 |
| 19-Feb-2024 09:55:21 | 557 | 3399.0000 | XLON | 07003070000018929-E0Hn47gUj4Gg20240219 |
| 19-Feb-2024 09:57:01 | 452 | 3398.0000 | XLON | 05003050000018955-E0Hn47gUj5LF20240219 |
| 19-Feb-2024 09:57:01 | 32 | 3398.0000 | XLON | 05003050000018955-E0Hn47gUj5LC20240219 |
| 19-Feb-2024 09:57:02 | 260 | 3397.0000 | XLON | 07003070000018930-E0Hn47gUj5Nj20240219 |
| 19-Feb-2024 09:58:05 | 279 | 3396.0000 | XLON | 07003070000019189-E0Hn47gUj5tH20240219 |
| 19-Feb-2024 10:00:19 | 334 | 3397.0000 | XLON | 05003050000019469-E0Hn47gUj7ep20240219 |
| 19-Feb-2024 10:01:11 | 296 | 3396.0000 | XLON | 05003050000019461-E0Hn47gUj8Ew20240219 |
| 19-Feb-2024 10:02:52 | 67 | 3398.0000 | XLON | 05003050000019842-E0Hn47gUj9Dr20240219 |
| 19-Feb-2024 10:02:52 | 269 | 3398.0000 | XLON | 05003050000019842-E0Hn47gUj9Dn20240219 |
| 19-Feb-2024 10:03:17 | 437 | 3397.0000 | XLON | 07003070000019754-E0Hn47gUj9Vd20240219 |
| 19-Feb-2024 10:04:24 | 130 | 3398.0000 | XLON | 07003070000019903-E0Hn47gUjAHW20240219 |
| 19-Feb-2024 10:05:17 | 152 | 3397.0000 | XLON | 05003050000020031-E0Hn47gUjAhI20240219 |
| 19-Feb-2024 10:06:02 | 368 | 3396.0000 | XLON | 05003050000019836-E0Hn47gUjB5E20240219 |
| 19-Feb-2024 10:06:30 | 143 | 3397.0000 | XLON | 07003070000020107-E0Hn47gUjBU920240219 |
|---|---|---|---|---|
| 19-Feb-2024 10:06:30 | 120 | 3397.0000 | XLON | 07003070000020107-E0Hn47gUjBTr20240219 |
| 19-Feb-2024 10:09:01 | 400 | 3396.0000 | XLON | 07003070000020209-E0Hn47gUjCZW20240219 |
| 19-Feb-2024 10:10:20 | 277 | 3396.0000 | XLON | 05003050000020443-E0Hn47gUjDGE20240219 |
| 19-Feb-2024 10:11:52 | 318 | 3397.0000 | XLON | 05003050000020628-E0Hn47gUjEPh20240219 |
| 19-Feb-2024 10:12:45 | 278 | 3398.0000 | XLON | 05003050000020770-E0Hn47gUjExw20240219 |
| 19-Feb-2024 10:15:19 | 222 | 3399.0000 | XLON | 05003050000020874-E0Hn47gUjGjY20240219 |
| 19-Feb-2024 10:17:12 | 167 | 3400.0000 | XLON | 05003050000021207-E0Hn47gUjHzc20240219 |
| 19-Feb-2024 10:17:12 | 238 | 3400.0000 | XLON | 05003050000021207-E0Hn47gUjHza20240219 |
| 19-Feb-2024 10:17:45 | 13 | 3400.0000 | XLON | 05003050000021266-E0Hn47gUjIDG20240219 |
| 19-Feb-2024 10:17:45 | 141 | 3400.0000 | XLON | 05003050000021266-E0Hn47gUjIDA20240219 |
| 19-Feb-2024 10:20:12 | 172 | 3400.0000 | XLON | 05003050000021266-E0Hn47gUjJse20240219 |
| 19-Feb-2024 10:20:12 | 61 | 3400.0000 | XLON | 05003050000021266-E0Hn47gUjJsg20240219 |
| 19-Feb-2024 10:20:12 | 118 | 3399.0000 | XLON | 07003070000021008-E0Hn47gUjJuJ20240219 |
| 19-Feb-2024 10:21:49 | 251 | 3402.0000 | XLON | 07003070000021552-E0Hn47gUjLAc20240219 |
| 19-Feb-2024 10:22:02 | 40 | 3402.0000 | XLON | 07003070000021552-E0Hn47gUjLF720240219 |
| 19-Feb-2024 10:23:03 | 215 | 3402.0000 | XLON | 05003050000021754-E0Hn47gUjLtt20240219 |
| 19-Feb-2024 10:23:03 | 98 | 3402.0000 | XLON | 07003070000021552-E0Hn47gUjLtp20240219 |
| 19-Feb-2024 10:23:27 | 419 | 3401.0000 | XLON | 05003050000021610-E0Hn47gUjM7j20240219 |
| 19-Feb-2024 10:24:24 | 165 | 3401.0000 | XLON | 05003050000021880-E0Hn47gUjMba20240219 |
| 19-Feb-2024 10:24:24 | 170 | 3401.0000 | XLON | 05003050000021880-E0Hn47gUjMbY20240219 |
| 19-Feb-2024 10:25:27 | 179 | 3400.0000 | XLON | 07003070000021553-E0Hn47gUjNGq20240219 |
| 19-Feb-2024 10:28:00 | 184 | 3400.0000 | XLON | 07003070000022075-E0Hn47gUjObk20240219 |
| 19-Feb-2024 10:28:00 | 48 | 3400.0000 | XLON | 07003070000022075-E0Hn47gUjObo20240219 |
| 19-Feb-2024 10:30:02 | 129 | 3401.0000 | XLON | 07003070000022324-E0Hn47gUjPtD20240219 |
| 19-Feb-2024 10:30:02 | 87 | 3401.0000 | XLON | 07003070000022324-E0Hn47gUjPtG20240219 |
| 19-Feb-2024 10:30:02 | 226 | 3401.0000 | XLON | 07003070000022324-E0Hn47gUjPtA20240219 |
| 19-Feb-2024 10:31:04 | 395 | 3402.0000 | XLON | 05003050000022511-E0Hn47gUjQVa20240219 |
| 19-Feb-2024 10:33:00 | 295 | 3402.0000 | XLON | 07003070000022528-E0Hn47gUjRUW20240219 |
| 19-Feb-2024 10:36:02 | 35 | 3404.0000 | XLON | 07003070000022814-E0Hn47gUjT1r20240219 |
| 19-Feb-2024 10:36:02 | 322 | 3404.0000 | XLON | 07003070000022814-E0Hn47gUjT1t20240219 |
| 19-Feb-2024 10:37:07 | 277 | 3404.0000 | XLON | 05003050000022942-E0Hn47gUjTSo20240219 |
| 19-Feb-2024 10:37:07 | 52 | 3404.0000 | XLON | 05003050000022942-E0Hn47gUjTSq20240219 |
| 19-Feb-2024 10:37:45 | 480 | 3404.0000 | XLON | 05003050000023058-E0Hn47gUjToY20240219 |
| 19-Feb-2024 10:41:10 | 366 | 3404.0000 | XLON | 05003050000023296-E0Hn47gUjVhB20240219 |
| 19-Feb-2024 10:41:10 | 74 | 3404.0000 | XLON | 05003050000023296-E0Hn47gUjVhD20240219 |
| 19-Feb-2024 10:44:17 | 568 | 3405.0000 | XLON | 07003070000023445-E0Hn47gUjXCO20240219 |
| 19-Feb-2024 10:45:28 | 22 | 3405.0000 | XLON | 07003070000023505-E0Hn47gUjXfF20240219 |
| 19-Feb-2024 10:46:13 | 100 | 3406.0000 | XLON | 05003050000023791-E0Hn47gUjY1b20240219 |
| 19-Feb-2024 10:47:04 | 573 | 3407.0000 | XLON | 07003070000023687-E0Hn47gUjYPb20240219 |
| 19-Feb-2024 10:49:45 | 615 | 3408.0000 | XLON | 07003070000023975-E0Hn47gUjZdE20240219 |
| 19-Feb-2024 10:49:45 | 533 | 3407.0000 | XLON | 05003050000023944-E0Hn47gUjZdM20240219 |
| 19-Feb-2024 10:49:45 | 287 | 3406.0000 | XLON | 07003070000023976-E0Hn47gUjZdq20240219 |
| 19-Feb-2024 10:51:18 | 117 | 3407.0000 | XLON | 05003050000024322-E0Hn47gUjaWl20240219 |
| 19-Feb-2024 10:51:18 | 180 | 3407.0000 | XLON | 05003050000024322-E0Hn47gUjaWj20240219 |
| 19-Feb-2024 10:52:40 | 386 | 3406.0000 | XLON | 05003050000024292-E0Hn47gUjb9y20240219 |
| 19-Feb-2024 10:52:44 | 1 | 3406.0000 | XLON | 07003070000024297-E0Hn47gUjbCK20240219 |
|---|---|---|---|---|
| 19-Feb-2024 10:55:02 | 208 | 3405.0000 | XLON | 07003070000024161-E0Hn47gUjcDv20240219 |
| 19-Feb-2024 10:56:07 | 564 | 3405.0000 | XLON | 05003050000024744-E0Hn47gUjcYK20240219 |
| 19-Feb-2024 10:57:15 | 371 | 3404.0000 | XLON | 05003050000024461-E0Hn47gUjdgj20240219 |
| 19-Feb-2024 10:58:43 | 170 | 3404.0000 | XLON | 07003070000024917-E0Hn47gUjea720240219 |
| 19-Feb-2024 11:00:34 | 210 | 3404.0000 | XLON | 05003050000025118-E0Hn47gUjfm320240219 |
| 19-Feb-2024 11:00:34 | 206 | 3404.0000 | XLON | 05003050000025118-E0Hn47gUjfm520240219 |
| 19-Feb-2024 11:01:08 | 354 | 3403.0000 | XLON | 05003050000024988-E0Hn47gUjg0H20240219 |
| 19-Feb-2024 11:03:03 | 303 | 3406.0000 | XLON | 05003050000025451-E0Hn47gUjh6M20240219 |
| 19-Feb-2024 11:03:03 | 6 | 3406.0000 | XLON | 05003050000025451-E0Hn47gUjh6S20240219 |
| 19-Feb-2024 11:03:03 | 136 | 3406.0000 | XLON | 05003050000025451-E0Hn47gUjh6V20240219 |
| 19-Feb-2024 11:04:24 | 232 | 3406.0000 | XLON | 07003070000025425-E0Hn47gUjhe720240219 |
| 19-Feb-2024 11:05:02 | 178 | 3406.0000 | XLON | 07003070000025425-E0Hn47gUjhxn20240219 |
| 19-Feb-2024 11:05:27 | 387 | 3405.0000 | XLON | 07003070000025274-E0Hn47gUji9B20240219 |
| 19-Feb-2024 11:05:27 | 15 | 3405.0000 | XLON | 07003070000025274-E0Hn47gUji9820240219 |
| 19-Feb-2024 11:06:02 | 15 | 3404.0000 | XLON | 07003070000025305-E0Hn47gUjiV420240219 |
| 19-Feb-2024 11:06:07 | 235 | 3404.0000 | XLON | 07003070000025305-E0Hn47gUjiXl20240219 |
| 19-Feb-2024 11:11:04 | 384 | 3405.0000 | XLON | 07003070000025807-E0Hn47gUjl5020240219 |
| 19-Feb-2024 11:11:46 | 59 | 3404.0000 | XLON | 07003070000025784-E0Hn47gUjlNx20240219 |
| 19-Feb-2024 11:11:46 | 248 | 3404.0000 | XLON | 07003070000025784-E0Hn47gUjlNz20240219 |
| 19-Feb-2024 11:12:46 | 393 | 3403.0000 | XLON | 07003070000025885-E0Hn47gUjlse20240219 |
| 19-Feb-2024 11:14:52 | 233 | 3403.0000 | XLON | 07003070000026354-E0Hn47gUjmjf20240219 |
| 19-Feb-2024 11:19:35 | 657 | 3406.0000 | XLON | 07003070000026807-E0Hn47gUjp3320240219 |
| 19-Feb-2024 11:22:44 | 297 | 3407.0000 | XLON | 07003070000027052-E0Hn47gUjqLC20240219 |
| 19-Feb-2024 11:22:44 | 335 | 3407.0000 | XLON | 07003070000027052-E0Hn47gUjqLA20240219 |
| 19-Feb-2024 11:24:54 | 255 | 3407.0000 | XLON | 05003050000027348-E0Hn47gUjrVC20240219 |
| 19-Feb-2024 11:25:31 | 188 | 3407.0000 | XLON | 05003050000027348-E0Hn47gUjrgo20240219 |
| 19-Feb-2024 11:28:32 | 98 | 3408.0000 | XLON | 07003070000027499-E0Hn47gUjtEh20240219 |
| 19-Feb-2024 11:28:32 | 132 | 3408.0000 | XLON | 07003070000027499-E0Hn47gUjtEb20240219 |
| 19-Feb-2024 11:28:32 | 339 | 3408.0000 | XLON | 07003070000027499-E0Hn47gUjtEf20240219 |
| 19-Feb-2024 11:28:32 | 335 | 3408.0000 | XLON | 07003070000027499-E0Hn47gUjtEd20240219 |
| 19-Feb-2024 11:28:32 | 14 | 3407.0000 | XLON | 05003050000027348-E0Hn47gUjtF420240219 |
| 19-Feb-2024 11:29:45 | 16 | 3407.0000 | XLON | 05003050000027348-E0Hn47gUjtkF20240219 |
| 19-Feb-2024 11:29:45 | 596 | 3407.0000 | XLON | 07003070000027326-E0Hn47gUjtkL20240219 |
| 19-Feb-2024 11:32:13 | 339 | 3407.0000 | XLON | 05003050000027910-E0Hn47gUjupJ20240219 |
| 19-Feb-2024 11:32:13 | 140 | 3407.0000 | XLON | 05003050000027910-E0Hn47gUjupL20240219 |
| 19-Feb-2024 11:32:13 | 61 | 3407.0000 | XLON | 05003050000027910-E0Hn47gUjupH20240219 |
| 19-Feb-2024 11:34:24 | 243 | 3407.0000 | XLON | 05003050000028125-E0Hn47gUjvkG20240219 |
| 19-Feb-2024 11:35:02 | 27 | 3407.0000 | XLON | 05003050000028125-E0Hn47gUjvwc20240219 |
| 19-Feb-2024 11:35:02 | 156 | 3407.0000 | XLON | 05003050000028125-E0Hn47gUjvwi20240219 |
| 19-Feb-2024 11:35:19 | 397 | 3406.0000 | XLON | 05003050000027107-E0Hn47gUjw6b20240219 |
| 19-Feb-2024 11:35:19 | 57 | 3406.0000 | XLON | 05003050000027107-E0Hn47gUjw6Z20240219 |
| 19-Feb-2024 11:36:48 | 413 | 3405.0000 | XLON | 07003070000028179-E0Hn47gUjwqb20240219 |
| 19-Feb-2024 11:36:48 | 279 | 3405.0000 | XLON | 07003070000027860-E0Hn47gUjwqT20240219 |
| 19-Feb-2024 11:39:08 | 44 | 3405.0000 | XLON | 05003050000028513-E0Hn47gUjxq120240219 |
| 19-Feb-2024 11:39:08 | 179 | 3405.0000 | XLON | 05003050000028513-E0Hn47gUjxpw20240219 |
| 19-Feb-2024 11:40:11 | 290 | 3405.0000 | XLON | 05003050000028533-E0Hn47gUjyDS20240219 |
|---|---|---|---|---|
| 19-Feb-2024 11:41:15 | 275 | 3405.0000 | XLON | 05003050000028648-E0Hn47gUjyfZ20240219 |
| 19-Feb-2024 11:50:06 | 543 | 3412.0000 | XLON | 05003050000029441-E0Hn47gUk2Dh20240219 |
| 19-Feb-2024 11:52:15 | 304 | 3414.0000 | XLON | 05003050000029688-E0Hn47gUk3N720240219 |
| 19-Feb-2024 11:52:15 | 235 | 3414.0000 | XLON | 05003050000029688-E0Hn47gUk3NN20240219 |
| 19-Feb-2024 11:52:15 | 3 | 3414.0000 | XLON | 05003050000029688-E0Hn47gUk3NL20240219 |
| 19-Feb-2024 11:52:51 | 411 | 3414.0000 | XLON | 07003070000029655-E0Hn47gUk3i420240219 |
| 19-Feb-2024 11:53:53 | 588 | 3413.0000 | XLON | 07003070000029585-E0Hn47gUk46F20240219 |
| 19-Feb-2024 11:54:09 | 277 | 3412.0000 | XLON | 05003050000029689-E0Hn47gUk4LL20240219 |
| 19-Feb-2024 11:54:09 | 39 | 3412.0000 | XLON | 05003050000029689-E0Hn47gUk4LN20240219 |
| 19-Feb-2024 11:57:39 | 2 | 3412.0000 | XLON | 07003070000030188-E0Hn47gUk5e820240219 |
| 19-Feb-2024 11:58:34 | 140 | 3411.0000 | XLON | 07003070000030200-E0Hn47gUk65q20240219 |
| 19-Feb-2024 11:58:34 | 258 | 3411.0000 | XLON | 07003070000030016-E0Hn47gUk65i20240219 |
| 19-Feb-2024 12:00:45 | 16 | 3411.0000 | XLON | 07003070000030542-E0Hn47gUk7Bh20240219 |
| 19-Feb-2024 12:00:45 | 336 | 3411.0000 | XLON | 07003070000030542-E0Hn47gUk7Bj20240219 |
| 19-Feb-2024 12:01:04 | 196 | 3411.0000 | XLON | 07003070000030678-E0Hn47gUk7Nf20240219 |
| 19-Feb-2024 12:01:04 | 161 | 3411.0000 | XLON | 07003070000030678-E0Hn47gUk7Nh20240219 |
| 19-Feb-2024 12:02:24 | 281 | 3410.0000 | XLON | 07003070000029901-E0Hn47gUk84620240219 |
| 19-Feb-2024 12:03:09 | 163 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk8lu20240219 |
| 19-Feb-2024 12:03:09 | 6 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk8mF20240219 |
| 19-Feb-2024 12:03:09 | 31 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk8mD20240219 |
| 19-Feb-2024 12:03:30 | 81 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk90N20240219 |
| 19-Feb-2024 12:03:31 | 24 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk90m20240219 |
| 19-Feb-2024 12:03:58 | 14 | 3412.0000 | XLON | 07003070000031011-E0Hn47gUk99P20240219 |
| 19-Feb-2024 12:04:24 | 51 | 3412.0000 | XLON | 05003050000031225-E0Hn47gUk9Yt20240219 |
| 19-Feb-2024 12:04:24 | 64 | 3412.0000 | XLON | 05003050000031225-E0Hn47gUk9Yr20240219 |
| 19-Feb-2024 12:05:36 | 203 | 3412.0000 | XLON | 05003050000031346-E0Hn47gUk9x520240219 |
| 19-Feb-2024 12:06:01 | 223 | 3411.0000 | XLON | 05003050000031319-E0Hn47gUkAFY20240219 |
| 19-Feb-2024 12:07:26 | 19 | 3412.0000 | XLON | 07003070000031428-E0Hn47gUkArd20240219 |
| 19-Feb-2024 12:08:07 | 397 | 3413.0000 | XLON | 07003070000031488-E0Hn47gUkBIk20240219 |
| 19-Feb-2024 12:08:55 | 355 | 3412.0000 | XLON | 07003070000031428-E0Hn47gUkBee20240219 |
| 19-Feb-2024 12:09:42 | 405 | 3411.0000 | XLON | 07003070000031606-E0Hn47gUkBwZ20240219 |
| 19-Feb-2024 12:11:04 | 138 | 3410.0000 | XLON | 05003050000031881-E0Hn47gUkCWE20240219 |
| 19-Feb-2024 12:11:04 | 170 | 3410.0000 | XLON | 05003050000031881-E0Hn47gUkCWG20240219 |
| 19-Feb-2024 12:14:10 | 101 | 3410.0000 | XLON | 07003070000032002-E0Hn47gUkDg320240219 |
| 19-Feb-2024 12:14:10 | 185 | 3410.0000 | XLON | 07003070000032002-E0Hn47gUkDfr20240219 |
| 19-Feb-2024 12:14:53 | 62 | 3410.0000 | XLON | 05003050000032175-E0Hn47gUkDy420240219 |
| 19-Feb-2024 12:14:53 | 212 | 3410.0000 | XLON | 05003050000032175-E0Hn47gUkDy220240219 |
| 19-Feb-2024 12:14:53 | 44 | 3410.0000 | XLON | 07003070000032002-E0Hn47gUkDy020240219 |
| 19-Feb-2024 12:16:04 | 132 | 3410.0000 | XLON | 05003050000032347-E0Hn47gUkEfs20240219 |
| 19-Feb-2024 12:16:04 | 247 | 3410.0000 | XLON | 05003050000032347-E0Hn47gUkEfq20240219 |
| 19-Feb-2024 12:17:51 | 346 | 3409.0000 | XLON | 05003050000031671-E0Hn47gUkFf620240219 |
| 19-Feb-2024 12:19:24 | 1 | 3410.0000 | XLON | 07003070000032607-E0Hn47gUkGSy20240219 |
| 19-Feb-2024 12:19:38 | 161 | 3411.0000 | XLON | 05003050000032778-E0Hn47gUkGZP20240219 |
| 19-Feb-2024 12:19:38 | 44 | 3411.0000 | XLON | 05003050000032778-E0Hn47gUkGZb20240219 |
| 19-Feb-2024 12:19:38 | 199 | 3411.0000 | XLON | 05003050000032778-E0Hn47gUkGZJ20240219 |
| 19-Feb-2024 12:19:39 | 18 | 3411.0000 | XLON | 05003050000032778-E0Hn47gUkGZm20240219 |
|---|---|---|---|---|
| 19-Feb-2024 12:19:44 | 7 | 3411.0000 | XLON | 05003050000032778-E0Hn47gUkGdJ20240219 |
| 19-Feb-2024 12:21:18 | 358 | 3409.0000 | XLON | 05003050000032739-E0Hn47gUkHNS20240219 |
| 19-Feb-2024 12:21:18 | 301 | 3409.0000 | XLON | 07003070000032650-E0Hn47gUkHNW20240219 |
| 19-Feb-2024 12:21:18 | 442 | 3411.0000 | XLON | 05003050000032936-E0Hn47gUkHMS20240219 |
| 19-Feb-2024 12:23:09 | 167 | 3410.0000 | XLON | 05003050000033051-E0Hn47gUkIJt20240219 |
| 19-Feb-2024 12:23:09 | 217 | 3409.0000 | XLON | 07003070000032953-E0Hn47gUkIKf20240219 |
| 19-Feb-2024 12:25:00 | 106 | 3410.0000 | XLON | 05003050000033184-E0Hn47gUkJUt20240219 |
| 19-Feb-2024 12:25:00 | 53 | 3410.0000 | XLON | 05003050000033184-E0Hn47gUkJUv20240219 |
| 19-Feb-2024 12:26:19 | 124 | 3410.0000 | XLON | 07003070000033185-E0Hn47gUkKDx20240219 |
| 19-Feb-2024 12:26:19 | 131 | 3410.0000 | XLON | 07003070000033185-E0Hn47gUkKDv20240219 |
| 19-Feb-2024 12:30:33 | 64 | 3412.0000 | XLON | 05003050000033563-E0Hn47gUkMRz20240219 |
| 19-Feb-2024 12:30:33 | 355 | 3412.0000 | XLON | 05003050000033563-E0Hn47gUkMRx20240219 |
| 19-Feb-2024 12:32:51 | 150 | 3412.0000 | XLON | 05003050000033696-E0Hn47gUkNiU20240219 |
| 19-Feb-2024 12:32:51 | 138 | 3412.0000 | XLON | 05003050000033696-E0Hn47gUkNiS20240219 |
| 19-Feb-2024 12:34:40 | 320 | 3411.0000 | XLON | 05003050000033431-E0Hn47gUkOeM20240219 |
| 19-Feb-2024 12:34:40 | 286 | 3410.0000 | XLON | 07003070000033564-E0Hn47gUkOhe20240219 |
| 19-Feb-2024 12:36:42 | 360 | 3410.0000 | XLON | 07003070000033985-E0Hn47gUkPe620240219 |
| 19-Feb-2024 12:40:02 | 401 | 3409.0000 | XLON | 05003050000033990-E0Hn47gUkQfB20240219 |
| 19-Feb-2024 12:40:28 | 168 | 3408.0000 | XLON | 05003050000034124-E0Hn47gUkQv620240219 |
| 19-Feb-2024 12:43:35 | 329 | 3407.0000 | XLON | 05003050000034247-E0Hn47gUkSDg20240219 |
| 19-Feb-2024 12:43:46 | 300 | 3406.0000 | XLON | 05003050000034590-E0Hn47gUkSJF20240219 |
| 19-Feb-2024 12:45:14 | 122 | 3405.0000 | XLON | 07003070000034453-E0Hn47gUkSun20240219 |
| 19-Feb-2024 12:45:14 | 186 | 3405.0000 | XLON | 07003070000034453-E0Hn47gUkSup20240219 |
| 19-Feb-2024 12:45:15 | 322 | 3404.0000 | XLON | 05003050000034920-E0Hn47gUkSwQ20240219 |
| 19-Feb-2024 12:48:46 | 214 | 3404.0000 | XLON | 07003070000035215-E0Hn47gUkUIq20240219 |
| 19-Feb-2024 12:48:46 | 116 | 3404.0000 | XLON | 07003070000035215-E0Hn47gUkUIs20240219 |
| 19-Feb-2024 12:50:11 | 97 | 3404.0000 | XLON | 05003050000035480-E0Hn47gUkUuw20240219 |
| 19-Feb-2024 12:50:11 | 175 | 3404.0000 | XLON | 05003050000035480-E0Hn47gUkUuu20240219 |
| 19-Feb-2024 12:55:54 | 188 | 3404.0000 | XLON | 05003050000035769-E0Hn47gUkX8j20240219 |
| 19-Feb-2024 12:55:54 | 176 | 3404.0000 | XLON | 05003050000035769-E0Hn47gUkX8r20240219 |
| 19-Feb-2024 12:57:44 | 82 | 3405.0000 | XLON | 07003070000036077-E0Hn47gUkY7c20240219 |
| 19-Feb-2024 12:57:44 | 231 | 3405.0000 | XLON | 07003070000036077-E0Hn47gUkY7Y20240219 |
| 19-Feb-2024 12:57:44 | 74 | 3405.0000 | XLON | 07003070000036077-E0Hn47gUkY7W20240219 |
| 19-Feb-2024 12:57:44 | 123 | 3405.0000 | XLON | 07003070000036077-E0Hn47gUkY7a20240219 |
| 19-Feb-2024 13:00:28 | 68 | 3405.0000 | XLON | 07003070000036325-E0Hn47gUkZaO20240219 |
| 19-Feb-2024 13:00:57 | 89 | 3405.0000 | XLON | 07003070000036325-E0Hn47gUkZus20240219 |
| 19-Feb-2024 13:00:57 | 313 | 3405.0000 | XLON | 07003070000036325-E0Hn47gUkZuq20240219 |
| 19-Feb-2024 13:02:02 | 261 | 3405.0000 | XLON | 07003070000036402-E0Hn47gUkaJZ20240219 |
| 19-Feb-2024 13:02:02 | 258 | 3405.0000 | XLON | 07003070000036402-E0Hn47gUkaJc20240219 |
| 19-Feb-2024 13:02:18 | 422 | 3404.0000 | XLON | 07003070000036014-E0Hn47gUkaTl20240219 |
| 19-Feb-2024 13:04:23 | 235 | 3403.0000 | XLON | 07003070000034928-E0Hn47gUkbVE20240219 |
| 19-Feb-2024 13:04:23 | 142 | 3404.0000 | XLON | 07003070000036014-E0Hn47gUkbV220240219 |
| 19-Feb-2024 13:04:23 | 201 | 3404.0000 | XLON | 07003070000036545-E0Hn47gUkbV820240219 |
| 19-Feb-2024 13:07:58 | 24 | 3404.0000 | XLON | 07003070000036969-E0Hn47gUkd3K20240219 |
| 19-Feb-2024 13:09:02 | 99 | 3404.0000 | XLON | 07003070000036969-E0Hn47gUkdbe20240219 |
| 19-Feb-2024 13:11:02 | 169 | 3404.0000 | XLON | 07003070000036969-E0Hn47gUkeEz20240219 |
|---|---|---|---|---|
| 19-Feb-2024 13:11:21 | 220 | 3402.0000 | XLON | 05003050000037332-E0Hn47gUkeML20240219 |
| 19-Feb-2024 13:11:21 | 190 | 3403.0000 | XLON | 07003070000036680-E0Hn47gUkeL120240219 |
| 19-Feb-2024 13:11:21 | 304 | 3402.0000 | XLON | 05003050000036695-E0Hn47gUkeMH20240219 |
| 19-Feb-2024 13:11:21 | 104 | 3403.0000 | XLON | 07003070000036680-E0Hn47gUkeKz20240219 |
| 19-Feb-2024 13:11:21 | 230 | 3404.0000 | XLON | 07003070000037174-E0Hn47gUkeK920240219 |
| 19-Feb-2024 13:11:21 | 36 | 3404.0000 | XLON | 05003050000037485-E0Hn47gUkeKD20240219 |
| 19-Feb-2024 13:11:21 | 165 | 3404.0000 | XLON | 05003050000037485-E0Hn47gUkeKB20240219 |
| 19-Feb-2024 13:17:27 | 462 | 3402.0000 | XLON | 07003070000037761-E0Hn47gUkgpl20240219 |
| 19-Feb-2024 13:18:52 | 507 | 3402.0000 | XLON | 05003050000038059-E0Hn47gUkhO420240219 |
| 19-Feb-2024 13:18:55 | 347 | 3401.0000 | XLON | 05003050000037654-E0Hn47gUkhQY20240219 |
| 19-Feb-2024 13:21:20 | 328 | 3402.0000 | XLON | 07003070000038283-E0Hn47gUkiT520240219 |
| 19-Feb-2024 13:21:21 | 118 | 3402.0000 | XLON | 07003070000038283-E0Hn47gUkiUg20240219 |
| 19-Feb-2024 13:21:55 | 24 | 3402.0000 | XLON | 07003070000038283-E0Hn47gUkihE20240219 |
| 19-Feb-2024 13:23:19 | 444 | 3402.0000 | XLON | 07003070000038423-E0Hn47gUkjFG20240219 |
| 19-Feb-2024 13:26:03 | 127 | 3402.0000 | XLON | 05003050000038955-E0Hn47gUkkqn20240219 |
| 19-Feb-2024 13:26:33 | 116 | 3402.0000 | XLON | 07003070000038810-E0Hn47gUkl4b20240219 |
| 19-Feb-2024 13:26:33 | 64 | 3402.0000 | XLON | 07003070000038810-E0Hn47gUkl4d20240219 |
| 19-Feb-2024 13:26:33 | 179 | 3402.0000 | XLON | 05003050000038955-E0Hn47gUkl4X20240219 |
| 19-Feb-2024 13:30:30 | 404 | 3402.0000 | XLON | 07003070000038983-E0Hn47gUknDc20240219 |
| 19-Feb-2024 13:32:06 | 542 | 3403.0000 | XLON | 07003070000039542-E0Hn47gUko3V20240219 |
| 19-Feb-2024 13:32:44 | 644 | 3404.0000 | XLON | 05003050000039821-E0Hn47gUkoX120240219 |
| 19-Feb-2024 13:34:24 | 663 | 3404.0000 | XLON | 07003070000039870-E0Hn47gUkpd920240219 |
| 19-Feb-2024 13:34:24 | 72 | 3404.0000 | XLON | 07003070000039870-E0Hn47gUkpd720240219 |
| 19-Feb-2024 13:36:04 | 458 | 3404.0000 | XLON | 05003050000040256-E0Hn47gUkqbq20240219 |
| 19-Feb-2024 13:37:44 | 219 | 3405.0000 | XLON | 07003070000040259-E0Hn47gUkrF120240219 |
| 19-Feb-2024 13:37:44 | 139 | 3405.0000 | XLON | 07003070000040259-E0Hn47gUkrEz20240219 |
| 19-Feb-2024 13:38:05 | 216 | 3404.0000 | XLON | 05003050000040346-E0Hn47gUkrKf20240219 |
| 19-Feb-2024 13:39:24 | 300 | 3404.0000 | XLON | 05003050000040613-E0Hn47gUkryO20240219 |
| 19-Feb-2024 13:39:24 | 31 | 3404.0000 | XLON | 05003050000040613-E0Hn47gUkryQ20240219 |
| 19-Feb-2024 13:40:22 | 272 | 3404.0000 | XLON | 05003050000040635-E0Hn47gUksTp20240219 |
| 19-Feb-2024 13:41:35 | 299 | 3403.0000 | XLON | 07003070000040653-E0Hn47gUkt1E20240219 |
| 19-Feb-2024 13:42:07 | 413 | 3402.0000 | XLON | 07003070000040442-E0Hn47gUktHW20240219 |
| 19-Feb-2024 13:42:47 | 289 | 3402.0000 | XLON | 05003050000040994-E0Hn47gUktg520240219 |
| 19-Feb-2024 13:43:55 | 266 | 3401.0000 | XLON | 05003050000040986-E0Hn47gUkuK920240219 |
| 19-Feb-2024 13:44:49 | 92 | 3401.0000 | XLON | 07003070000040951-E0Hn47gUkudG20240219 |
| 19-Feb-2024 13:44:49 | 194 | 3401.0000 | XLON | 07003070000040951-E0Hn47gUkudE20240219 |
| 19-Feb-2024 13:46:04 | 289 | 3401.0000 | XLON | 07003070000041106-E0Hn47gUkv0b20240219 |
| 19-Feb-2024 13:49:13 | 135 | 3401.0000 | XLON | 05003050000041581-E0Hn47gUkwFg20240219 |
| 19-Feb-2024 13:50:16 | 75 | 3401.0000 | XLON | 07003070000041551-E0Hn47gUkwoG20240219 |
| 19-Feb-2024 13:50:16 | 103 | 3401.0000 | XLON | 07003070000041551-E0Hn47gUkwoJ20240219 |
| 19-Feb-2024 13:50:16 | 55 | 3401.0000 | XLON | 07003070000041551-E0Hn47gUkwo920240219 |
| 19-Feb-2024 13:51:01 | 250 | 3401.0000 | XLON | 07003070000041551-E0Hn47gUkx0W20240219 |
| 19-Feb-2024 13:52:11 | 129 | 3401.0000 | XLON | 05003050000041881-E0Hn47gUkxYZ20240219 |
| 19-Feb-2024 13:52:11 | 98 | 3401.0000 | XLON | 05003050000041881-E0Hn47gUkxYX20240219 |
| 19-Feb-2024 13:53:33 | 394 | 3401.0000 | XLON | 07003070000041853-E0Hn47gUky8G20240219 |
| 19-Feb-2024 13:54:32 | 574 | 3401.0000 | XLON | 05003050000042112-E0Hn47gUkyWH20240219 |
|---|---|---|---|---|
| 19-Feb-2024 13:56:04 | 242 | 3401.0000 | XLON | 05003050000042298-E0Hn47gUkzEm20240219 |
| 19-Feb-2024 13:56:04 | 118 | 3401.0000 | XLON | 05003050000042298-E0Hn47gUkzEk20240219 |
| 19-Feb-2024 13:58:55 | 457 | 3401.0000 | XLON | 05003050000042563-E0Hn47gUl0bt20240219 |
| 19-Feb-2024 14:01:38 | 617 | 3403.0000 | XLON | 07003070000042719-E0Hn47gUl27p20240219 |
| 19-Feb-2024 14:03:43 | 587 | 3402.0000 | XLON | 07003070000042630-E0Hn47gUl3DV20240219 |
| 19-Feb-2024 14:05:23 | 171 | 3403.0000 | XLON | 07003070000043301-E0Hn47gUl3yJ20240219 |
| 19-Feb-2024 14:05:23 | 511 | 3403.0000 | XLON | 07003070000043301-E0Hn47gUl3yE20240219 |
| 19-Feb-2024 14:05:24 | 16 | 3403.0000 | XLON | 07003070000043301-E0Hn47gUl3yp20240219 |
| 19-Feb-2024 14:05:53 | 38 | 3402.0000 | XLON | 07003070000043133-E0Hn47gUl4MR20240219 |
| 19-Feb-2024 14:06:19 | 240 | 3403.0000 | XLON | 05003050000043587-E0Hn47gUl4bi20240219 |
| 19-Feb-2024 14:06:33 | 75 | 3402.0000 | XLON | 07003070000043133-E0Hn47gUl4kc20240219 |
| 19-Feb-2024 14:06:33 | 363 | 3402.0000 | XLON | 07003070000043133-E0Hn47gUl4ka20240219 |
| 19-Feb-2024 14:06:33 | 129 | 3402.0000 | XLON | 07003070000043133-E0Hn47gUl4kY20240219 |
| 19-Feb-2024 14:07:44 | 233 | 3402.0000 | XLON | 05003050000043784-E0Hn47gUl5ZQ20240219 |
| 19-Feb-2024 14:07:44 | 153 | 3402.0000 | XLON | 05003050000043784-E0Hn47gUl5ZS20240219 |
| 19-Feb-2024 14:10:40 | 270 | 3403.0000 | XLON | 07003070000044011-E0Hn47gUl77K20240219 |
| 19-Feb-2024 14:10:40 | 140 | 3403.0000 | XLON | 07003070000044011-E0Hn47gUl77M20240219 |
| 19-Feb-2024 14:11:25 | 448 | 3402.0000 | XLON | 05003050000044017-E0Hn47gUl7T620240219 |
| 19-Feb-2024 14:12:44 | 83 | 3402.0000 | XLON | 05003050000044415-E0Hn47gUl83G20240219 |
| 19-Feb-2024 14:15:58 | 509 | 3403.0000 | XLON | 05003050000044792-E0Hn47gUl9fL20240219 |
| 19-Feb-2024 14:16:57 | 172 | 3407.0000 | XLON | 07003070000044762-E0Hn47gUlAMx20240219 |
| 19-Feb-2024 14:16:57 | 14 | 3407.0000 | XLON | 07003070000044762-E0Hn47gUlAMl20240219 |
| 19-Feb-2024 14:16:57 | 2 | 3407.0000 | XLON | 07003070000044762-E0Hn47gUlAN320240219 |
| 19-Feb-2024 14:16:57 | 9 | 3407.0000 | XLON | 07003070000044762-E0Hn47gUlAMz20240219 |
| 19-Feb-2024 14:17:02 | 373 | 3407.0000 | XLON | 07003070000044762-E0Hn47gUlAQS20240219 |
| 19-Feb-2024 14:18:47 | 686 | 3407.0000 | XLON | 07003070000044902-E0Hn47gUlBLE20240219 |
| 19-Feb-2024 14:20:09 | 609 | 3406.0000 | XLON | 05003050000045248-E0Hn47gUlC8L20240219 |
| 19-Feb-2024 14:20:09 | 19 | 3406.0000 | XLON | 05003050000045248-E0Hn47gUlC8T20240219 |
| 19-Feb-2024 14:22:10 | 538 | 3406.0000 | XLON | 07003070000045343-E0Hn47gUlDT220240219 |
| 19-Feb-2024 14:25:17 | 579 | 3406.0000 | XLON | 07003070000045524-E0Hn47gUlFEv20240219 |
| 19-Feb-2024 14:25:17 | 157 | 3406.0000 | XLON | 07003070000045743-E0Hn47gUlFF120240219 |
| 19-Feb-2024 14:25:17 | 142 | 3406.0000 | XLON | 07003070000045848-E0Hn47gUlFFP20240219 |
| 19-Feb-2024 14:26:12 | 943 | 3409.0000 | XLON | 07003070000045939-E0Hn47gUlFmn20240219 |
| 19-Feb-2024 14:29:02 | 60 | 3412.0000 | XLON | 05003050000046459-E0Hn47gUlHbK20240219 |
| 19-Feb-2024 14:29:02 | 887 | 3412.0000 | XLON | 05003050000046459-E0Hn47gUlHbI20240219 |
| 19-Feb-2024 14:32:03 | 169 | 3415.0000 | XLON | 07003070000046822-E0Hn47gUlKXs20240219 |
| 19-Feb-2024 14:32:03 | 163 | 3415.0000 | XLON | 07003070000046822-E0Hn47gUlKXu20240219 |
| 19-Feb-2024 14:32:03 | 238 | 3415.0000 | XLON | 07003070000046822-E0Hn47gUlKXm20240219 |
| 19-Feb-2024 14:32:03 | 407 | 3415.0000 | XLON | 07003070000046822-E0Hn47gUlKXo20240219 |
| 19-Feb-2024 14:32:03 | 410 | 3415.0000 | XLON | 07003070000046822-E0Hn47gUlKXq20240219 |
| 19-Feb-2024 14:32:55 | 1362 | 3414.0000 | XLON | 07003070000046693-E0Hn47gUlLGW20240219 |
| 19-Feb-2024 14:33:43 | 1 | 3416.0000 | XLON | 05003050000047296-E0Hn47gUlLs320240219 |
| 19-Feb-2024 14:35:31 | 93 | 3416.0000 | XLON | 07003070000047288-E0Hn47gUlNF520240219 |
| 19-Feb-2024 14:35:31 | 744 | 3416.0000 | XLON | 07003070000047288-E0Hn47gUlNF720240219 |
| 19-Feb-2024 14:36:50 | 899 | 3415.0000 | XLON | 07003070000047131-E0Hn47gUlNxF20240219 |
| 19-Feb-2024 14:38:07 | 930 | 3416.0000 | XLON | 07003070000047761-E0Hn47gUlOwY20240219 |
|---|---|---|---|---|
| 19-Feb-2024 14:39:28 | 640 | 3416.0000 | XLON | 05003050000048126-E0Hn47gUlQ5v20240219 |
| 19-Feb-2024 14:41:38 | 737 | 3416.0000 | XLON | 07003070000048218-E0Hn47gUlS3L20240219 |
| 19-Feb-2024 14:41:53 | 938 | 3415.0000 | XLON | 07003070000048194-E0Hn47gUlSeh20240219 |
| 19-Feb-2024 14:43:33 | 5 | 3415.0000 | XLON | 07003070000048548-E0Hn47gUlUPA20240219 |
| 19-Feb-2024 14:45:03 | 691 | 3415.0000 | XLON | 05003050000048845-E0Hn47gUlVUh20240219 |
| 19-Feb-2024 14:45:03 | 34 | 3415.0000 | XLON | 05003050000048845-E0Hn47gUlVUf20240219 |
| 19-Feb-2024 14:46:08 | 537 | 3414.0000 | XLON | 07003070000048444-E0Hn47gUlWNC20240219 |
| 19-Feb-2024 14:47:44 | 200 | 3415.0000 | XLON | 05003050000049464-E0Hn47gUlXT220240219 |
| 19-Feb-2024 14:47:44 | 537 | 3415.0000 | XLON | 05003050000049464-E0Hn47gUlXT420240219 |
| 19-Feb-2024 14:49:24 | 723 | 3416.0000 | XLON | 05003050000049757-E0Hn47gUlYm720240219 |
| 19-Feb-2024 14:49:24 | 6 | 3416.0000 | XLON | 05003050000049757-E0Hn47gUlYm520240219 |
| 19-Feb-2024 14:52:54 | 381 | 3418.0000 | XLON | 07003070000050058-E0Hn47gUlbZp20240219 |
| 19-Feb-2024 14:52:54 | 63 | 3418.0000 | XLON | 07003070000050058-E0Hn47gUlbZj20240219 |
| 19-Feb-2024 14:52:54 | 407 | 3418.0000 | XLON | 07003070000050058-E0Hn47gUlbZn20240219 |
| 19-Feb-2024 14:52:54 | 289 | 3418.0000 | XLON | 07003070000050058-E0Hn47gUlbZl20240219 |
| 19-Feb-2024 14:53:12 | 455 | 3416.0000 | XLON | 05003050000049942-E0Hn47gUlbo720240219 |
| 19-Feb-2024 14:53:12 | 147 | 3416.0000 | XLON | 05003050000050050-E0Hn47gUlboD20240219 |
| 19-Feb-2024 14:53:12 | 203 | 3416.0000 | XLON | 07003070000049833-E0Hn47gUlbo920240219 |
| 19-Feb-2024 14:53:12 | 346 | 3416.0000 | XLON | 07003070000049852-E0Hn47gUlboB20240219 |
| 19-Feb-2024 14:56:07 | 196 | 3417.0000 | XLON | 07003070000050524-E0Hn47gUleMX20240219 |
| 19-Feb-2024 14:57:39 | 125 | 3418.0000 | XLON | 07003070000050759-E0Hn47gUlfHc20240219 |
| 19-Feb-2024 14:57:39 | 348 | 3418.0000 | XLON | 07003070000050759-E0Hn47gUlfHg20240219 |
| 19-Feb-2024 14:57:39 | 360 | 3418.0000 | XLON | 07003070000050759-E0Hn47gUlfHe20240219 |
| 19-Feb-2024 14:58:08 | 91 | 3417.0000 | XLON | 07003070000050524-E0Hn47gUlfXk20240219 |
| 19-Feb-2024 14:58:08 | 654 | 3417.0000 | XLON | 07003070000050524-E0Hn47gUlfXm20240219 |
| 19-Feb-2024 14:58:52 | 207 | 3416.0000 | XLON | 05003050000050969-E0Hn47gUlfwu20240219 |
| 19-Feb-2024 15:00:37 | 623 | 3416.0000 | XLON | 05003050000051341-E0Hn47gUlhqP20240219 |
| 19-Feb-2024 15:01:03 | 218 | 3416.0000 | XLON | 05003050000051464-E0Hn47gUliC120240219 |
| 19-Feb-2024 15:01:03 | 545 | 3416.0000 | XLON | 05003050000051464-E0Hn47gUliBy20240219 |
| 19-Feb-2024 15:04:02 | 719 | 3417.0000 | XLON | 07003070000051670-E0Hn47gUlk6o20240219 |
| 19-Feb-2024 15:04:47 | 396 | 3417.0000 | XLON | 07003070000051754-E0Hn47gUlkme20240219 |
| 19-Feb-2024 15:04:47 | 336 | 3417.0000 | XLON | 07003070000051754-E0Hn47gUlkmQ20240219 |
| 19-Feb-2024 15:07:02 | 860 | 3417.0000 | XLON | 05003050000052218-E0Hn47gUlmLL20240219 |
| 19-Feb-2024 15:07:17 | 664 | 3416.0000 | XLON | 07003070000051660-E0Hn47gUlmY520240219 |
| 19-Feb-2024 15:08:13 | 25 | 3415.0000 | XLON | 07003070000052183-E0Hn47gUlmyZ20240219 |
| 19-Feb-2024 15:09:11 | 363 | 3415.0000 | XLON | 05003050000052540-E0Hn47gUlnMN20240219 |
| 19-Feb-2024 15:09:11 | 400 | 3415.0000 | XLON | 07003070000052183-E0Hn47gUlnMH20240219 |
| 19-Feb-2024 15:09:18 | 166 | 3414.0000 | XLON | 05003050000052419-E0Hn47gUlnOH20240219 |
| 19-Feb-2024 15:09:24 | 150 | 3414.0000 | XLON | 05003050000052606-E0Hn47gUlnSV20240219 |
| 19-Feb-2024 15:09:24 | 280 | 3414.0000 | XLON | 05003050000052606-E0Hn47gUlnST20240219 |
| 19-Feb-2024 15:10:10 | 425 | 3413.0000 | XLON | 07003070000052311-E0Hn47gUlnzl20240219 |
| 19-Feb-2024 15:11:51 | 187 | 3413.0000 | XLON | 05003050000052963-E0Hn47gUlp1f20240219 |
| 19-Feb-2024 15:12:02 | 265 | 3413.0000 | XLON | 05003050000052963-E0Hn47gUlpCm20240219 |
| 19-Feb-2024 15:12:44 | 443 | 3413.0000 | XLON | 07003070000052855-E0Hn47gUlpYs20240219 |
| 19-Feb-2024 15:13:01 | 452 | 3412.0000 | XLON | 07003070000052636-E0Hn47gUlplh20240219 |
| 19-Feb-2024 15:14:24 | 461 | 3411.0000 | XLON | 05003050000053339-E0Hn47gUlr0d20240219 |
|---|---|---|---|---|
| 19-Feb-2024 15:16:04 | 170 | 3413.0000 | XLON | 07003070000053444-E0Hn47gUlsVT20240219 |
| 19-Feb-2024 15:16:04 | 273 | 3413.0000 | XLON | 07003070000053444-E0Hn47gUlsVV20240219 |
| 19-Feb-2024 15:16:04 | 230 | 3413.0000 | XLON | 07003070000053444-E0Hn47gUlsVR20240219 |
| 19-Feb-2024 15:17:02 | 159 | 3412.0000 | XLON | 07003070000053359-E0Hn47gUlt3L20240219 |
| 19-Feb-2024 15:17:55 | 243 | 3413.0000 | XLON | 07003070000053658-E0Hn47gUltVn20240219 |
| 19-Feb-2024 15:17:55 | 271 | 3413.0000 | XLON | 07003070000053658-E0Hn47gUltVr20240219 |
| 19-Feb-2024 15:18:54 | 218 | 3412.0000 | XLON | 07003070000053359-E0Hn47gUltyN20240219 |
| 19-Feb-2024 15:18:54 | 249 | 3412.0000 | XLON | 05003050000053875-E0Hn47gUltyb20240219 |
| 19-Feb-2024 15:19:24 | 2 | 3414.0000 | XLON | 05003050000054137-E0Hn47gUluKc20240219 |
| 19-Feb-2024 15:19:24 | 385 | 3414.0000 | XLON | 05003050000054137-E0Hn47gUluKe20240219 |
| 19-Feb-2024 15:19:24 | 160 | 3414.0000 | XLON | 05003050000054137-E0Hn47gUluKg20240219 |
| 19-Feb-2024 15:21:04 | 385 | 3415.0000 | XLON | 07003070000054180-E0Hn47gUlvUc20240219 |
| 19-Feb-2024 15:21:04 | 172 | 3415.0000 | XLON | 07003070000054180-E0Hn47gUlvUh20240219 |
| 19-Feb-2024 15:23:03 | 360 | 3416.0000 | XLON | 07003070000054515-E0Hn47gUlwtc20240219 |
| 19-Feb-2024 15:23:03 | 183 | 3416.0000 | XLON | 07003070000054515-E0Hn47gUlwtj20240219 |
| 19-Feb-2024 15:23:57 | 230 | 3415.0000 | XLON | 07003070000054328-E0Hn47gUlxO620240219 |
| 19-Feb-2024 15:23:58 | 185 | 3415.0000 | XLON | 07003070000054462-E0Hn47gUlxOA20240219 |
| 19-Feb-2024 15:23:58 | 692 | 3415.0000 | XLON | 05003050000054676-E0Hn47gUlxO820240219 |
| 19-Feb-2024 15:24:49 | 194 | 3414.0000 | XLON | 05003050000054906-E0Hn47gUlxsG20240219 |
| 19-Feb-2024 15:24:52 | 144 | 3414.0000 | XLON | 05003050000054906-E0Hn47gUlxtJ20240219 |
| 19-Feb-2024 15:26:10 | 246 | 3414.0000 | XLON | 07003070000054875-E0Hn47gUlyc920240219 |
| 19-Feb-2024 15:26:10 | 135 | 3414.0000 | XLON | 07003070000054875-E0Hn47gUlyc720240219 |
| 19-Feb-2024 15:27:51 | 10 | 3415.0000 | XLON | 07003070000055112-E0Hn47gUlzbc20240219 |
| 19-Feb-2024 15:27:51 | 482 | 3415.0000 | XLON | 07003070000055112-E0Hn47gUlzba20240219 |
| 19-Feb-2024 15:27:51 | 41 | 3415.0000 | XLON | 07003070000055112-E0Hn47gUlzbe20240219 |
| 19-Feb-2024 15:29:27 | 342 | 3415.0000 | XLON | 07003070000055250-E0Hn47gUm0NG20240219 |
| 19-Feb-2024 15:29:27 | 276 | 3415.0000 | XLON | 07003070000055250-E0Hn47gUm0NK20240219 |
| 19-Feb-2024 15:31:37 | 487 | 3415.0000 | XLON | 05003050000055759-E0Hn47gUm1iB20240219 |
| 19-Feb-2024 15:33:28 | 735 | 3415.0000 | XLON | 05003050000055970-E0Hn47gUm2du20240219 |
| 19-Feb-2024 15:34:02 | 234 | 3414.0000 | XLON | 05003050000055293-E0Hn47gUm3E420240219 |
| 19-Feb-2024 15:34:24 | 141 | 3416.0000 | XLON | 07003070000056050-E0Hn47gUm3TL20240219 |
| 19-Feb-2024 15:35:23 | 296 | 3416.0000 | XLON | 05003050000056382-E0Hn47gUm3yB20240219 |
| 19-Feb-2024 15:35:23 | 190 | 3416.0000 | XLON | 05003050000056382-E0Hn47gUm3y920240219 |
| 19-Feb-2024 15:39:29 | 140 | 3418.0000 | XLON | 05003050000056902-E0Hn47gUm6IK20240219 |
| 19-Feb-2024 15:39:29 | 366 | 3418.0000 | XLON | 05003050000056902-E0Hn47gUm6I220240219 |
| 19-Feb-2024 15:40:30 | 169 | 3418.0000 | XLON | 07003070000056801-E0Hn47gUm6xl20240219 |
| 19-Feb-2024 15:40:30 | 143 | 3418.0000 | XLON | 07003070000056864-E0Hn47gUm6xp20240219 |
| 19-Feb-2024 15:40:30 | 401 | 3418.0000 | XLON | 05003050000056902-E0Hn47gUm6xd20240219 |
| 19-Feb-2024 15:43:19 | 153 | 3418.0000 | XLON | 05003050000057302-E0Hn47gUm8bJ20240219 |
| 19-Feb-2024 15:43:19 | 187 | 3418.0000 | XLON | 05003050000057112-E0Hn47gUm8bB20240219 |
| 19-Feb-2024 15:43:19 | 140 | 3418.0000 | XLON | 07003070000057285-E0Hn47gUm8bP20240219 |
| 19-Feb-2024 15:43:19 | 144 | 3418.0000 | XLON | 07003070000057214-E0Hn47gUm8bN20240219 |
| 19-Feb-2024 15:43:19 | 443 | 3418.0000 | XLON | 05003050000057112-E0Hn47gUm8b620240219 |
| 19-Feb-2024 15:43:19 | 153 | 3418.0000 | XLON | 07003070000057123-E0Hn47gUm8bH20240219 |
| 19-Feb-2024 15:46:15 | 151 | 3418.0000 | XLON | 05003050000057614-E0Hn47gUmAJr20240219 |
| 19-Feb-2024 15:46:15 | 147 | 3418.0000 | XLON | 07003070000057512-E0Hn47gUmAJt20240219 |
|---|---|---|---|---|
| 19-Feb-2024 15:46:15 | 153 | 3418.0000 | XLON | 05003050000057705-E0Hn47gUmAJz20240219 |
| 19-Feb-2024 15:46:15 | 167 | 3418.0000 | XLON | 05003050000057800-E0Hn47gUmAK320240219 |
| 19-Feb-2024 15:46:15 | 168 | 3418.0000 | XLON | 05003050000057870-E0Hn47gUmAK520240219 |
| 19-Feb-2024 15:46:15 | 141 | 3418.0000 | XLON | 05003050000057615-E0Hn47gUmAJv20240219 |
| 19-Feb-2024 15:46:15 | 173 | 3418.0000 | XLON | 07003070000057511-E0Hn47gUmAJp20240219 |
| 19-Feb-2024 15:48:43 | 867 | 3419.0000 | XLON | 05003050000058238-E0Hn47gUmBfn20240219 |
| 19-Feb-2024 15:48:43 | 140 | 3419.0000 | XLON | 07003070000058129-E0Hn47gUmBfp20240219 |
| 19-Feb-2024 15:49:52 | 53 | 3419.0000 | XLON | 05003050000058454-E0Hn47gUmCVV20240219 |
| 19-Feb-2024 15:49:52 | 482 | 3419.0000 | XLON | 05003050000058454-E0Hn47gUmCVT20240219 |
| 19-Feb-2024 15:49:52 | 63 | 3419.0000 | XLON | 05003050000058454-E0Hn47gUmCVR20240219 |
| 19-Feb-2024 15:50:10 | 145 | 3418.0000 | XLON | 07003070000057997-E0Hn47gUmCf520240219 |
| 19-Feb-2024 15:50:10 | 141 | 3418.0000 | XLON | 07003070000057964-E0Hn47gUmCf320240219 |
| 19-Feb-2024 15:50:10 | 144 | 3418.0000 | XLON | 05003050000058078-E0Hn47gUmCf120240219 |
| 19-Feb-2024 15:50:10 | 264 | 3418.0000 | XLON | 07003070000057963-E0Hn47gUmCez20240219 |
| 19-Feb-2024 15:50:10 | 172 | 3418.0000 | XLON | 07003070000058121-E0Hn47gUmCf920240219 |
| 19-Feb-2024 15:50:10 | 157 | 3418.0000 | XLON | 07003070000058044-E0Hn47gUmCf720240219 |
| 19-Feb-2024 15:52:03 | 466 | 3418.0000 | XLON | 05003050000058747-E0Hn47gUmDaT20240219 |
| 19-Feb-2024 15:52:23 | 652 | 3417.0000 | XLON | 05003050000058633-E0Hn47gUmDjl20240219 |
| 19-Feb-2024 15:55:15 | 749 | 3418.0000 | XLON | 07003070000058991-E0Hn47gUmEtC20240219 |
| 19-Feb-2024 15:56:04 | 339 | 3420.0000 | XLON | 07003070000059317-E0Hn47gUmFlR20240219 |
| 19-Feb-2024 15:56:04 | 203 | 3420.0000 | XLON | 07003070000059317-E0Hn47gUmFlP20240219 |
| 19-Feb-2024 15:56:04 | 154 | 3420.0000 | XLON | 07003070000059317-E0Hn47gUmFlN20240219 |
| 19-Feb-2024 15:58:48 | 238 | 3420.0000 | XLON | 07003070000059769-E0Hn47gUmH3j20240219 |
| 19-Feb-2024 15:59:24 | 1 | 3420.0000 | XLON | 05003050000059971-E0Hn47gUmHHG20240219 |
| 19-Feb-2024 15:59:24 | 369 | 3420.0000 | XLON | 05003050000059971-E0Hn47gUmHHI20240219 |
| 19-Feb-2024 15:59:24 | 290 | 3420.0000 | XLON | 05003050000059971-E0Hn47gUmHHK20240219 |
| 19-Feb-2024 16:01:42 | 966 | 3420.0000 | XLON | 07003070000060163-E0Hn47gUmIiz20240219 |
| 19-Feb-2024 16:01:44 | 385 | 3419.0000 | XLON | 05003050000059331-E0Hn47gUmIll20240219 |
| 19-Feb-2024 16:01:44 | 210 | 3419.0000 | XLON | 07003070000060302-E0Hn47gUmIm520240219 |
| 19-Feb-2024 16:01:44 | 231 | 3419.0000 | XLON | 05003050000059735-E0Hn47gUmIlr20240219 |
| 19-Feb-2024 16:03:45 | 620 | 3416.0000 | XLON | 07003070000060607-E0Hn47gUmKEE20240219 |
| 19-Feb-2024 16:05:11 | 169 | 3416.0000 | XLON | 05003050000061069-E0Hn47gUmLAG20240219 |
| 19-Feb-2024 16:05:47 | 567 | 3416.0000 | XLON | 05003050000061069-E0Hn47gUmLZp20240219 |
| 19-Feb-2024 16:06:04 | 340 | 3416.0000 | XLON | 07003070000061120-E0Hn47gUmLiN20240219 |
| 19-Feb-2024 16:06:04 | 270 | 3416.0000 | XLON | 07003070000061120-E0Hn47gUmLiP20240219 |
| 19-Feb-2024 16:06:04 | 139 | 3416.0000 | XLON | 07003070000061120-E0Hn47gUmLiR20240219 |
| 19-Feb-2024 16:07:33 | 733 | 3415.0000 | XLON | 05003050000060703-E0Hn47gUmMfx20240219 |
| 19-Feb-2024 16:08:16 | 554 | 3415.0000 | XLON | 05003050000061516-E0Hn47gUmN5l20240219 |
| 19-Feb-2024 16:08:22 | 313 | 3414.0000 | XLON | 07003070000060762-E0Hn47gUmN9I20240219 |
| 19-Feb-2024 16:08:22 | 172 | 3414.0000 | XLON | 07003070000061426-E0Hn47gUmN9K20240219 |
| 19-Feb-2024 16:08:22 | 26 | 3414.0000 | XLON | 07003070000060762-E0Hn47gUmN9G20240219 |
| 19-Feb-2024 16:08:25 | 554 | 3413.0000 | XLON | 05003050000061517-E0Hn47gUmNBd20240219 |
| 19-Feb-2024 16:10:34 | 423 | 3413.0000 | XLON | 05003050000061933-E0Hn47gUmOdC20240219 |
| 19-Feb-2024 16:11:04 | 313 | 3413.0000 | XLON | 07003070000061988-E0Hn47gUmOyd20240219 |
| 19-Feb-2024 16:12:44 | 735 | 3413.0000 | XLON | 07003070000062315-E0Hn47gUmPb720240219 |
| 19-Feb-2024 16:13:11 | 390 | 3412.0000 | XLON | 05003050000061783-E0Hn47gUmQKD20240219 |
|---|---|---|---|---|
| 19-Feb-2024 16:14:41 | 99 | 3412.0000 | XLON | 05003050000062847-E0Hn47gUmRqp20240219 |
| 19-Feb-2024 16:14:41 | 482 | 3412.0000 | XLON | 05003050000062847-E0Hn47gUmRqn20240219 |
| 19-Feb-2024 16:16:28 | 355 | 3411.0000 | XLON | 05003050000062726-E0Hn47gUmTAF20240219 |
| 19-Feb-2024 16:16:28 | 343 | 3411.0000 | XLON | 05003050000062098-E0Hn47gUmTA520240219 |
| 19-Feb-2024 16:16:29 | 437 | 3410.0000 | XLON | 07003070000062647-E0Hn47gUmTDo20240219 |
| 19-Feb-2024 16:17:06 | 428 | 3409.0000 | XLON | 07003070000063143-E0Hn47gUmTYf20240219 |
| 19-Feb-2024 16:17:06 | 198 | 3409.0000 | XLON | 07003070000063143-E0Hn47gUmTYh20240219 |
| 19-Feb-2024 16:17:46 | 407 | 3409.0000 | XLON | 07003070000063516-E0Hn47gUmU0V20240219 |
| 19-Feb-2024 16:18:40 | 480 | 3408.0000 | XLON | 07003070000063503-E0Hn47gUmUPJ20240219 |
| 19-Feb-2024 16:18:40 | 576 | 3408.0000 | XLON | 05003050000063585-E0Hn47gUmUPH20240219 |
| 19-Feb-2024 16:19:36 | 351 | 3407.0000 | XLON | 07003070000063914-E0Hn47gUmVFz20240219 |
| 19-Feb-2024 16:19:36 | 126 | 3407.0000 | XLON | 07003070000063914-E0Hn47gUmVFx20240219 |
| 19-Feb-2024 16:20:22 | 516 | 3406.0000 | XLON | 05003050000063924-E0Hn47gUmW0820240219 |
| 19-Feb-2024 16:21:36 | 482 | 3408.0000 | XLON | 05003050000064435-E0Hn47gUmWs820240219 |
| 19-Feb-2024 16:21:36 | 169 | 3408.0000 | XLON | 05003050000064435-E0Hn47gUmWsA20240219 |
| 19-Feb-2024 16:23:27 | 95 | 3409.0000 | XLON | 07003070000064736-E0Hn47gUmY4520240219 |
| 19-Feb-2024 16:23:28 | 394 | 3409.0000 | XLON | 07003070000064736-E0Hn47gUmY4d20240219 |
| 19-Feb-2024 16:24:17 | 732 | 3408.0000 | XLON | 05003050000064696-E0Hn47gUmYYL20240219 |
| 19-Feb-2024 16:24:17 | 244 | 3407.0000 | XLON | 07003070000064737-E0Hn47gUmYZG20240219 |
| 19-Feb-2024 16:24:42 | 116 | 3408.0000 | XLON | 07003070000064956-E0Hn47gUmYvl20240219 |
| 19-Feb-2024 16:24:42 | 240 | 3408.0000 | XLON | 07003070000064956-E0Hn47gUmYvj20240219 |
| 19-Feb-2024 16:25:24 | 463 | 3407.0000 | XLON | 05003050000064946-E0Hn47gUmZiB20240219 |
| 19-Feb-2024 16:26:45 | 211 | 3407.0000 | XLON | 05003050000065409-E0Hn47gUmaxD20240219 |
| 19-Feb-2024 16:27:44 | 150 | 3407.0000 | XLON | 07003070000065547-E0Hn47gUmbja20240219 |
| 19-Feb-2024 16:28:56 | 349 | 3407.0000 | XLON | 05003050000065830-E0Hn47gUmcy620240219 |
| 19-Feb-2024 16:28:56 | 154 | 3407.0000 | XLON | 05003050000065830-E0Hn47gUmcy020240219 |
| 19-Feb-2024 16:28:57 | 98 | 3407.0000 | XLON | 05003050000065830-E0Hn47gUmcye20240219 |
20 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 163,000 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 25,004,874 ordinary shares in treasury, and has 1,883,023,240 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,292,681 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: | 20 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 163,000 |
| Highest price paid per share (p): | 3439 |
| Lowest price paid per share (p): | 3416 |
| Volume weighted average price paid per share (p): | 3427.0582 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 20-Feb-2024 08:01:02 | 413 | 3427.0000 | XLON | 07003070000002838-E0Hnn5AQDQ3r20240220 |
| 20-Feb-2024 08:01:02 | 119 | 3427.0000 | XLON | 07003070000002838-E0Hnn5AQDQ5Y20240220 |
| 20-Feb-2024 08:01:03 | 745 | 3424.0000 | XLON | 05003050000002764-E0Hnn5AQDQ7n20240220 |
| 20-Feb-2024 08:02:08 | 319 | 3420.0000 | XLON | 07003070000002905-E0Hnn5AQDTNj20240220 |
| 20-Feb-2024 08:05:02 | 168 | 3424.0000 | XLON | 05003050000003490-E0Hnn5AQDYTK20240220 |
| 20-Feb-2024 08:05:02 | 385 | 3424.0000 | XLON | 07003070000003560-E0Hnn5AQDYTI20240220 |
| 20-Feb-2024 08:05:48 | 539 | 3422.0000 | XLON | 05003050000003310-E0Hnn5AQDZnc20240220 |
| 20-Feb-2024 08:05:48 | 231 | 3421.0000 | XLON | 05003050000003487-E0Hnn5AQDZnz20240220 |
| 20-Feb-2024 08:05:51 | 195 | 3418.0000 | XLON | 07003070000003566-E0Hnn5AQDa4h20240220 |
| 20-Feb-2024 08:05:51 | 275 | 3418.0000 | XLON | 07003070000003566-E0Hnn5AQDa4j20240220 |
| 20-Feb-2024 08:07:41 | 780 | 3419.0000 | XLON | 05003050000004131-E0Hnn5AQDdWw20240220 |
| 20-Feb-2024 08:10:20 | 65 | 3422.0000 | XLON | 07003070000004696-E0Hnn5AQDidR20240220 |
| 20-Feb-2024 08:12:29 | 930 | 3429.0000 | XLON | 05003050000004900-E0Hnn5AQDmZk20240220 |
| 20-Feb-2024 08:12:31 | 730 | 3428.0000 | XLON | 05003050000004879-E0Hnn5AQDmgV20240220 |
|---|---|---|---|---|
| 20-Feb-2024 08:12:41 | 131 | 3428.0000 | XLON | 05003050000004984-E0Hnn5AQDmsx20240220 |
| 20-Feb-2024 08:14:06 | 353 | 3429.0000 | XLON | 07003070000005212-E0Hnn5AQDpHQ20240220 |
| 20-Feb-2024 08:14:21 | 162 | 3430.0000 | XLON | 05003050000005248-E0Hnn5AQDpgN20240220 |
| 20-Feb-2024 08:14:21 | 14 | 3430.0000 | XLON | 05003050000005248-E0Hnn5AQDpgR20240220 |
| 20-Feb-2024 08:14:21 | 104 | 3430.0000 | XLON | 05003050000005248-E0Hnn5AQDpgL20240220 |
| 20-Feb-2024 08:14:21 | 93 | 3430.0000 | XLON | 05003050000005248-E0Hnn5AQDpgP20240220 |
| 20-Feb-2024 08:14:21 | 163 | 3430.0000 | XLON | 05003050000005248-E0Hnn5AQDpgJ20240220 |
| 20-Feb-2024 08:14:38 | 665 | 3427.0000 | XLON | 07003070000004973-E0Hnn5AQDqFQ20240220 |
| 20-Feb-2024 08:16:09 | 617 | 3427.0000 | XLON | 05003050000005586-E0Hnn5AQDtDI20240220 |
| 20-Feb-2024 08:17:14 | 52 | 3427.0000 | XLON | 05003050000005745-E0Hnn5AQDvJB20240220 |
| 20-Feb-2024 08:18:13 | 220 | 3427.0000 | XLON | 07003070000005959-E0Hnn5AQDwyt20240220 |
| 20-Feb-2024 08:18:13 | 293 | 3427.0000 | XLON | 05003050000005745-E0Hnn5AQDwyr20240220 |
| 20-Feb-2024 08:19:55 | 487 | 3425.0000 | XLON | 05003050000006170-E0Hnn5AQDzTl20240220 |
| 20-Feb-2024 08:20:54 | 303 | 3424.0000 | XLON | 05003050000005101-E0Hnn5AQE1G420240220 |
| 20-Feb-2024 08:20:54 | 146 | 3424.0000 | XLON | 07003070000005369-E0Hnn5AQE1G620240220 |
| 20-Feb-2024 08:21:55 | 656 | 3422.0000 | XLON | 07003070000006607-E0Hnn5AQE2ty20240220 |
| 20-Feb-2024 08:23:40 | 387 | 3423.0000 | XLON | 05003050000006814-E0Hnn5AQE4mS20240220 |
| 20-Feb-2024 08:26:01 | 809 | 3425.0000 | XLON | 05003050000007094-E0Hnn5AQE8WU20240220 |
| 20-Feb-2024 08:26:23 | 740 | 3423.0000 | XLON | 07003070000006984-E0Hnn5AQE9F620240220 |
| 20-Feb-2024 08:28:32 | 569 | 3425.0000 | XLON | 05003050000007850-E0Hnn5AQECNf20240220 |
| 20-Feb-2024 08:29:02 | 482 | 3423.0000 | XLON | 07003070000007822-E0Hnn5AQEDIi20240220 |
| 20-Feb-2024 08:29:39 | 386 | 3422.0000 | XLON | 05003050000007954-E0Hnn5AQEE4b20240220 |
| 20-Feb-2024 08:31:13 | 474 | 3423.0000 | XLON | 07003070000008353-E0Hnn5AQEGJL20240220 |
| 20-Feb-2024 08:32:41 | 53 | 3426.0000 | XLON | 07003070000008605-E0Hnn5AQEIz420240220 |
| 20-Feb-2024 08:32:41 | 116 | 3426.0000 | XLON | 07003070000008605-E0Hnn5AQEIz820240220 |
| 20-Feb-2024 08:32:41 | 104 | 3426.0000 | XLON | 07003070000008605-E0Hnn5AQEIz620240220 |
| 20-Feb-2024 08:35:23 | 510 | 3429.0000 | XLON | 07003070000009071-E0Hnn5AQEMnM20240220 |
| 20-Feb-2024 08:35:23 | 65 | 3429.0000 | XLON | 07003070000009071-E0Hnn5AQEMnO20240220 |
| 20-Feb-2024 08:36:33 | 717 | 3431.0000 | XLON | 07003070000009182-E0Hnn5AQEO9w20240220 |
| 20-Feb-2024 08:36:36 | 8 | 3429.0000 | XLON | 07003070000009142-E0Hnn5AQEOJy20240220 |
| 20-Feb-2024 08:36:36 | 186 | 3429.0000 | XLON | 07003070000009142-E0Hnn5AQEOK320240220 |
| 20-Feb-2024 08:36:36 | 189 | 3429.0000 | XLON | 05003050000009025-E0Hnn5AQEOK520240220 |
| 20-Feb-2024 08:38:23 | 59 | 3429.0000 | XLON | 07003070000009559-E0Hnn5AQER6w20240220 |
| 20-Feb-2024 08:39:22 | 203 | 3431.0000 | XLON | 07003070000009637-E0Hnn5AQESE520240220 |
| 20-Feb-2024 08:39:22 | 204 | 3431.0000 | XLON | 07003070000009637-E0Hnn5AQESE720240220 |
| 20-Feb-2024 08:39:22 | 61 | 3431.0000 | XLON | 07003070000009637-E0Hnn5AQESE920240220 |
| 20-Feb-2024 08:41:02 | 482 | 3433.0000 | XLON | 05003050000009703-E0Hnn5AQEUUC20240220 |
| 20-Feb-2024 08:42:48 | 491 | 3432.0000 | XLON | 07003070000010028-E0Hnn5AQEWxn20240220 |
| 20-Feb-2024 08:43:47 | 167 | 3431.0000 | XLON | 07003070000009830-E0Hnn5AQEY7s20240220 |
| 20-Feb-2024 08:43:48 | 343 | 3430.0000 | XLON | 07003070000009609-E0Hnn5AQEYFm20240220 |
| 20-Feb-2024 08:46:02 | 110 | 3433.0000 | XLON | 05003050000010242-E0Hnn5AQEaWL20240220 |
| 20-Feb-2024 08:46:02 | 232 | 3433.0000 | XLON | 05003050000010242-E0Hnn5AQEaWP20240220 |
| 20-Feb-2024 08:46:02 | 214 | 3433.0000 | XLON | 05003050000010242-E0Hnn5AQEaWN20240220 |
| 20-Feb-2024 08:47:27 | 395 | 3432.0000 | XLON | 07003070000010286-E0Hnn5AQEcBM20240220 |
| 20-Feb-2024 08:49:54 | 136 | 3432.0000 | XLON | 07003070000010682-E0Hnn5AQEepk20240220 |
| 20-Feb-2024 08:49:54 | 420 | 3432.0000 | XLON | 07003070000010682-E0Hnn5AQEepm20240220 |
|---|---|---|---|---|
| 20-Feb-2024 08:52:01 | 110 | 3435.0000 | XLON | 05003050000010781-E0Hnn5AQEgmX20240220 |
| 20-Feb-2024 08:52:37 | 33 | 3435.0000 | XLON | 05003050000010793-E0Hnn5AQEhTP20240220 |
| 20-Feb-2024 08:52:37 | 274 | 3435.0000 | XLON | 05003050000010793-E0Hnn5AQEhTR20240220 |
| 20-Feb-2024 08:52:37 | 150 | 3435.0000 | XLON | 05003050000010793-E0Hnn5AQEhTT20240220 |
| 20-Feb-2024 08:53:19 | 40 | 3434.0000 | XLON | 07003070000010974-E0Hnn5AQEiMP20240220 |
| 20-Feb-2024 08:53:19 | 434 | 3434.0000 | XLON | 07003070000010974-E0Hnn5AQEiMG20240220 |
| 20-Feb-2024 08:53:36 | 491 | 3433.0000 | XLON | 05003050000010685-E0Hnn5AQEiju20240220 |
| 20-Feb-2024 08:55:05 | 413 | 3433.0000 | XLON | 07003070000011135-E0Hnn5AQEkIT20240220 |
| 20-Feb-2024 08:57:02 | 386 | 3433.0000 | XLON | 07003070000011366-E0Hnn5AQElwe20240220 |
| 20-Feb-2024 08:58:02 | 413 | 3432.0000 | XLON | 05003050000011022-E0Hnn5AQEmvD20240220 |
| 20-Feb-2024 09:02:01 | 203 | 3435.0000 | XLON | 05003050000011983-E0Hnn5AQErGt20240220 |
| 20-Feb-2024 09:02:01 | 69 | 3435.0000 | XLON | 05003050000011983-E0Hnn5AQErGv20240220 |
| 20-Feb-2024 09:02:01 | 37 | 3435.0000 | XLON | 05003050000011983-E0Hnn5AQErGp20240220 |
| 20-Feb-2024 09:02:01 | 193 | 3435.0000 | XLON | 05003050000011983-E0Hnn5AQErGr20240220 |
| 20-Feb-2024 09:04:22 | 94 | 3439.0000 | XLON | 07003070000012440-E0Hnn5AQEu5Q20240220 |
| 20-Feb-2024 09:04:22 | 488 | 3439.0000 | XLON | 07003070000012440-E0Hnn5AQEu5S20240220 |
| 20-Feb-2024 09:05:46 | 590 | 3437.0000 | XLON | 05003050000012300-E0Hnn5AQEvIT20240220 |
| 20-Feb-2024 09:06:02 | 203 | 3437.0000 | XLON | 07003070000012638-E0Hnn5AQEvUL20240220 |
| 20-Feb-2024 09:06:02 | 30 | 3437.0000 | XLON | 07003070000012638-E0Hnn5AQEvUP20240220 |
| 20-Feb-2024 09:06:02 | 204 | 3437.0000 | XLON | 07003070000012638-E0Hnn5AQEvUN20240220 |
| 20-Feb-2024 09:06:19 | 446 | 3435.0000 | XLON | 05003050000012116-E0Hnn5AQEvnX20240220 |
| 20-Feb-2024 09:06:19 | 243 | 3435.0000 | XLON | 05003050000012116-E0Hnn5AQEvnV20240220 |
| 20-Feb-2024 09:08:02 | 450 | 3433.0000 | XLON | 07003070000012819-E0Hnn5AQExZb20240220 |
| 20-Feb-2024 09:11:59 | 360 | 3432.0000 | XLON | 05003050000012685-E0Hnn5AQF1tB20240220 |
| 20-Feb-2024 09:11:59 | 329 | 3433.0000 | XLON | 07003070000013032-E0Hnn5AQF1sU20240220 |
| 20-Feb-2024 09:12:42 | 439 | 3432.0000 | XLON | 07003070000013350-E0Hnn5AQF2kK20240220 |
| 20-Feb-2024 09:14:22 | 509 | 3431.0000 | XLON | 05003050000013369-E0Hnn5AQF4dL20240220 |
| 20-Feb-2024 09:17:48 | 228 | 3430.0000 | XLON | 07003070000013676-E0Hnn5AQF7yG20240220 |
| 20-Feb-2024 09:17:48 | 97 | 3430.0000 | XLON | 07003070000013676-E0Hnn5AQF7yC20240220 |
| 20-Feb-2024 09:18:52 | 248 | 3429.0000 | XLON | 07003070000013178-E0Hnn5AQF9EN20240220 |
| 20-Feb-2024 09:18:52 | 215 | 3429.0000 | XLON | 05003050000013728-E0Hnn5AQF9EP20240220 |
| 20-Feb-2024 09:19:22 | 203 | 3429.0000 | XLON | 07003070000014031-E0Hnn5AQF9sl20240220 |
| 20-Feb-2024 09:19:22 | 49 | 3429.0000 | XLON | 07003070000014031-E0Hnn5AQF9sn20240220 |
| 20-Feb-2024 09:19:22 | 195 | 3429.0000 | XLON | 07003070000014031-E0Hnn5AQF9sj20240220 |
| 20-Feb-2024 09:23:41 | 100 | 3428.0000 | XLON | 07003070000014451-E0Hnn5AQFDbq20240220 |
| 20-Feb-2024 09:23:41 | 39 | 3428.0000 | XLON | 07003070000014451-E0Hnn5AQFDbo20240220 |
| 20-Feb-2024 09:24:22 | 183 | 3428.0000 | XLON | 07003070000014507-E0Hnn5AQFELI20240220 |
| 20-Feb-2024 09:24:22 | 180 | 3428.0000 | XLON | 07003070000014507-E0Hnn5AQFELG20240220 |
| 20-Feb-2024 09:25:05 | 81 | 3428.0000 | XLON | 05003050000014468-E0Hnn5AQFEmZ20240220 |
| 20-Feb-2024 09:25:05 | 85 | 3428.0000 | XLON | 05003050000014468-E0Hnn5AQFEmX20240220 |
| 20-Feb-2024 09:26:02 | 57 | 3428.0000 | XLON | 05003050000014564-E0Hnn5AQFFRB20240220 |
| 20-Feb-2024 09:26:17 | 202 | 3427.0000 | XLON | 05003050000013370-E0Hnn5AQFFaL20240220 |
| 20-Feb-2024 09:26:17 | 252 | 3427.0000 | XLON | 05003050000014147-E0Hnn5AQFFaP20240220 |
| 20-Feb-2024 09:27:42 | 335 | 3429.0000 | XLON | 05003050000014747-E0Hnn5AQFH5a20240220 |
| 20-Feb-2024 09:27:42 | 194 | 3429.0000 | XLON | 05003050000014747-E0Hnn5AQFH5Y20240220 |
| 20-Feb-2024 09:27:42 | 23 | 3429.0000 | XLON | 05003050000014747-E0Hnn5AQFH5W20240220 |
|---|---|---|---|---|
| 20-Feb-2024 09:27:44 | 411 | 3427.0000 | XLON | 07003070000014831-E0Hnn5AQFH8S20240220 |
| 20-Feb-2024 09:27:49 | 144 | 3426.0000 | XLON | 07003070000014211-E0Hnn5AQFHEM20240220 |
| 20-Feb-2024 09:28:08 | 211 | 3425.0000 | XLON | 07003070000014269-E0Hnn5AQFHRU20240220 |
| 20-Feb-2024 09:30:30 | 312 | 3426.0000 | XLON | 05003050000015036-E0Hnn5AQFJQi20240220 |
| 20-Feb-2024 09:31:15 | 167 | 3424.0000 | XLON | 05003050000015017-E0Hnn5AQFKEC20240220 |
| 20-Feb-2024 09:31:16 | 174 | 3424.0000 | XLON | 05003050000015017-E0Hnn5AQFKFF20240220 |
| 20-Feb-2024 09:32:42 | 330 | 3426.0000 | XLON | 05003050000015249-E0Hnn5AQFLXt20240220 |
| 20-Feb-2024 09:34:13 | 420 | 3425.0000 | XLON | 07003070000015354-E0Hnn5AQFNe520240220 |
| 20-Feb-2024 09:37:49 | 337 | 3425.0000 | XLON | 07003070000015626-E0Hnn5AQFQgQ20240220 |
| 20-Feb-2024 09:37:49 | 56 | 3425.0000 | XLON | 07003070000015626-E0Hnn5AQFQgZ20240220 |
| 20-Feb-2024 09:39:53 | 634 | 3426.0000 | XLON | 07003070000016011-E0Hnn5AQFSO620240220 |
| 20-Feb-2024 09:41:10 | 455 | 3426.0000 | XLON | 07003070000016134-E0Hnn5AQFTP220240220 |
| 20-Feb-2024 09:43:45 | 453 | 3425.0000 | XLON | 05003050000015874-E0Hnn5AQFUrT20240220 |
| 20-Feb-2024 09:44:41 | 37 | 3427.0000 | XLON | 07003070000016430-E0Hnn5AQFVRs20240220 |
| 20-Feb-2024 09:47:42 | 274 | 3429.0000 | XLON | 07003070000016691-E0Hnn5AQFXR620240220 |
| 20-Feb-2024 09:47:42 | 170 | 3429.0000 | XLON | 07003070000016691-E0Hnn5AQFXR220240220 |
| 20-Feb-2024 09:47:42 | 260 | 3429.0000 | XLON | 07003070000016691-E0Hnn5AQFXR420240220 |
| 20-Feb-2024 09:47:42 | 94 | 3429.0000 | XLON | 07003070000016691-E0Hnn5AQFXR020240220 |
| 20-Feb-2024 09:50:21 | 18 | 3430.0000 | XLON | 07003070000016998-E0Hnn5AQFZQb20240220 |
| 20-Feb-2024 09:50:21 | 140 | 3430.0000 | XLON | 07003070000016998-E0Hnn5AQFZQd20240220 |
| 20-Feb-2024 09:50:21 | 586 | 3430.0000 | XLON | 07003070000016998-E0Hnn5AQFZQf20240220 |
| 20-Feb-2024 09:51:05 | 120 | 3429.0000 | XLON | 05003050000017000-E0Hnn5AQFa6320240220 |
| 20-Feb-2024 09:51:05 | 332 | 3429.0000 | XLON | 05003050000017000-E0Hnn5AQFa5w20240220 |
| 20-Feb-2024 09:51:23 | 196 | 3429.0000 | XLON | 05003050000017000-E0Hnn5AQFaFP20240220 |
| 20-Feb-2024 09:52:42 | 542 | 3429.0000 | XLON | 07003070000017204-E0Hnn5AQFbSV20240220 |
| 20-Feb-2024 09:54:22 | 363 | 3429.0000 | XLON | 05003050000017233-E0Hnn5AQFcaL20240220 |
| 20-Feb-2024 09:56:29 | 448 | 3429.0000 | XLON | 07003070000017440-E0Hnn5AQFeI620240220 |
| 20-Feb-2024 09:59:22 | 260 | 3433.0000 | XLON | 05003050000017665-E0Hnn5AQFgxl20240220 |
| 20-Feb-2024 09:59:22 | 104 | 3433.0000 | XLON | 05003050000017665-E0Hnn5AQFgxn20240220 |
| 20-Feb-2024 09:59:22 | 310 | 3433.0000 | XLON | 05003050000017665-E0Hnn5AQFgxp20240220 |
| 20-Feb-2024 09:59:43 | 477 | 3432.0000 | XLON | 05003050000017595-E0Hnn5AQFhEq20240220 |
| 20-Feb-2024 10:00:16 | 404 | 3431.0000 | XLON | 05003050000017536-E0Hnn5AQFheL20240220 |
| 20-Feb-2024 10:01:13 | 330 | 3430.0000 | XLON | 07003070000017872-E0Hnn5AQFiRF20240220 |
| 20-Feb-2024 10:04:34 | 249 | 3431.0000 | XLON | 07003070000018135-E0Hnn5AQFl5B20240220 |
| 20-Feb-2024 10:06:02 | 69 | 3432.0000 | XLON | 05003050000018265-E0Hnn5AQFmDk20240220 |
| 20-Feb-2024 10:06:02 | 170 | 3432.0000 | XLON | 05003050000018265-E0Hnn5AQFmDi20240220 |
| 20-Feb-2024 10:08:26 | 312 | 3431.0000 | XLON | 05003050000018512-E0Hnn5AQFnwM20240220 |
| 20-Feb-2024 10:08:26 | 139 | 3431.0000 | XLON | 05003050000018445-E0Hnn5AQFnwI20240220 |
| 20-Feb-2024 10:08:57 | 92 | 3430.0000 | XLON | 07003070000018045-E0Hnn5AQFoJl20240220 |
| 20-Feb-2024 10:08:57 | 261 | 3430.0000 | XLON | 07003070000018045-E0Hnn5AQFoJj20240220 |
| 20-Feb-2024 10:09:22 | 87 | 3430.0000 | XLON | 05003050000018755-E0Hnn5AQFod320240220 |
| 20-Feb-2024 10:09:22 | 62 | 3430.0000 | XLON | 05003050000018755-E0Hnn5AQFod120240220 |
| 20-Feb-2024 10:09:22 | 178 | 3430.0000 | XLON | 05003050000018755-E0Hnn5AQFod520240220 |
| 20-Feb-2024 10:12:01 | 100 | 3432.0000 | XLON | 05003050000019067-E0Hnn5AQFqg620240220 |
| 20-Feb-2024 10:12:01 | 47 | 3432.0000 | XLON | 05003050000019067-E0Hnn5AQFqg420240220 |
| 20-Feb-2024 10:12:01 | 215 | 3432.0000 | XLON | 05003050000019067-E0Hnn5AQFqg220240220 |
|---|---|---|---|---|
| 20-Feb-2024 10:14:00 | 17 | 3431.0000 | XLON | 07003070000019145-E0Hnn5AQFsEj20240220 |
| 20-Feb-2024 10:14:00 | 325 | 3431.0000 | XLON | 07003070000019145-E0Hnn5AQFsEl20240220 |
| 20-Feb-2024 10:14:22 | 71 | 3431.0000 | XLON | 05003050000019331-E0Hnn5AQFsTL20240220 |
| 20-Feb-2024 10:14:22 | 183 | 3431.0000 | XLON | 05003050000019331-E0Hnn5AQFsTJ20240220 |
| 20-Feb-2024 10:14:22 | 100 | 3431.0000 | XLON | 05003050000019331-E0Hnn5AQFsTN20240220 |
| 20-Feb-2024 10:14:42 | 175 | 3430.0000 | XLON | 07003070000019419-E0Hnn5AQFsmW20240220 |
| 20-Feb-2024 10:14:46 | 204 | 3429.0000 | XLON | 07003070000018344-E0Hnn5AQFsoL20240220 |
| 20-Feb-2024 10:16:57 | 313 | 3429.0000 | XLON | 07003070000020311-E0Hnn5AQFvAP20240220 |
| 20-Feb-2024 10:17:42 | 139 | 3429.0000 | XLON | 05003050000020354-E0Hnn5AQFvoz20240220 |
| 20-Feb-2024 10:18:41 | 166 | 3429.0000 | XLON | 07003070000020636-E0Hnn5AQFwge20240220 |
| 20-Feb-2024 10:19:22 | 153 | 3429.0000 | XLON | 07003070000020742-E0Hnn5AQFxBS20240220 |
| 20-Feb-2024 10:19:22 | 172 | 3429.0000 | XLON | 07003070000020742-E0Hnn5AQFxBU20240220 |
| 20-Feb-2024 10:21:02 | 144 | 3429.0000 | XLON | 07003070000021011-E0Hnn5AQFyRc20240220 |
| 20-Feb-2024 10:21:02 | 318 | 3429.0000 | XLON | 07003070000021011-E0Hnn5AQFyRa20240220 |
| 20-Feb-2024 10:22:13 | 313 | 3428.0000 | XLON | 05003050000019951-E0Hnn5AQFzDh20240220 |
| 20-Feb-2024 10:23:41 | 302 | 3426.0000 | XLON | 07003070000021196-E0Hnn5AQG0X520240220 |
| 20-Feb-2024 10:24:50 | 276 | 3426.0000 | XLON | 07003070000021454-E0Hnn5AQG1Y120240220 |
| 20-Feb-2024 10:26:02 | 139 | 3426.0000 | XLON | 07003070000021624-E0Hnn5AQG2TR20240220 |
| 20-Feb-2024 10:26:02 | 100 | 3426.0000 | XLON | 07003070000021624-E0Hnn5AQG2TP20240220 |
| 20-Feb-2024 10:27:42 | 300 | 3428.0000 | XLON | 07003070000021814-E0Hnn5AQG3hI20240220 |
| 20-Feb-2024 10:29:51 | 392 | 3428.0000 | XLON | 05003050000021920-E0Hnn5AQG5Do20240220 |
| 20-Feb-2024 10:33:27 | 614 | 3428.0000 | XLON | 05003050000022274-E0Hnn5AQG8hx20240220 |
| 20-Feb-2024 10:34:22 | 184 | 3428.0000 | XLON | 05003050000022435-E0Hnn5AQG9fl20240220 |
| 20-Feb-2024 10:34:22 | 220 | 3428.0000 | XLON | 05003050000022435-E0Hnn5AQG9fn20240220 |
| 20-Feb-2024 10:37:31 | 175 | 3427.0000 | XLON | 07003070000021775-E0Hnn5AQGBkO20240220 |
| 20-Feb-2024 10:37:31 | 150 | 3427.0000 | XLON | 05003050000021685-E0Hnn5AQGBkQ20240220 |
| 20-Feb-2024 10:40:17 | 147 | 3426.0000 | XLON | 05003050000023000-E0Hnn5AQGEJG20240220 |
| 20-Feb-2024 10:40:17 | 318 | 3426.0000 | XLON | 05003050000023000-E0Hnn5AQGEJE20240220 |
| 20-Feb-2024 10:41:16 | 70 | 3426.0000 | XLON | 07003070000023228-E0Hnn5AQGFLL20240220 |
| 20-Feb-2024 10:41:29 | 520 | 3426.0000 | XLON | 07003070000023228-E0Hnn5AQGFRd20240220 |
| 20-Feb-2024 10:43:12 | 209 | 3428.0000 | XLON | 05003050000023290-E0Hnn5AQGGqH20240220 |
| 20-Feb-2024 10:44:11 | 251 | 3428.0000 | XLON | 05003050000023363-E0Hnn5AQGHU120240220 |
| 20-Feb-2024 10:44:26 | 408 | 3428.0000 | XLON | 05003050000023374-E0Hnn5AQGHkC20240220 |
| 20-Feb-2024 10:44:28 | 414 | 3427.0000 | XLON | 05003050000023166-E0Hnn5AQGHlh20240220 |
| 20-Feb-2024 10:46:26 | 326 | 3425.0000 | XLON | 05003050000023524-E0Hnn5AQGJJ320240220 |
| 20-Feb-2024 10:47:42 | 99 | 3426.0000 | XLON | 05003050000023663-E0Hnn5AQGKWP20240220 |
| 20-Feb-2024 10:47:42 | 314 | 3426.0000 | XLON | 05003050000023663-E0Hnn5AQGKWR20240220 |
| 20-Feb-2024 10:51:00 | 378 | 3426.0000 | XLON | 07003070000023986-E0Hnn5AQGNJE20240220 |
| 20-Feb-2024 10:51:02 | 104 | 3426.0000 | XLON | 05003050000023939-E0Hnn5AQGNLJ20240220 |
| 20-Feb-2024 10:51:02 | 17 | 3426.0000 | XLON | 05003050000023939-E0Hnn5AQGNLL20240220 |
| 20-Feb-2024 10:51:02 | 300 | 3426.0000 | XLON | 05003050000023939-E0Hnn5AQGNLH20240220 |
| 20-Feb-2024 10:52:42 | 489 | 3426.0000 | XLON | 07003070000024234-E0Hnn5AQGOY820240220 |
| 20-Feb-2024 10:53:19 | 238 | 3425.0000 | XLON | 07003070000023810-E0Hnn5AQGP4Q20240220 |
| 20-Feb-2024 10:53:19 | 148 | 3425.0000 | XLON | 07003070000023834-E0Hnn5AQGP4S20240220 |
| 20-Feb-2024 10:54:22 | 92 | 3424.0000 | XLON | 07003070000024412-E0Hnn5AQGQ9c20240220 |
| 20-Feb-2024 10:54:22 | 190 | 3424.0000 | XLON | 07003070000024412-E0Hnn5AQGQ9a20240220 |
|---|---|---|---|---|
| 20-Feb-2024 10:56:02 | 232 | 3426.0000 | XLON | 05003050000024370-E0Hnn5AQGR9Q20240220 |
| 20-Feb-2024 10:56:02 | 78 | 3426.0000 | XLON | 05003050000024370-E0Hnn5AQGR9S20240220 |
| 20-Feb-2024 10:59:28 | 332 | 3426.0000 | XLON | 05003050000024592-E0Hnn5AQGThW20240220 |
| 20-Feb-2024 11:00:24 | 5 | 3425.0000 | XLON | 05003050000024344-E0Hnn5AQGUQw20240220 |
| 20-Feb-2024 11:00:38 | 302 | 3423.0000 | XLON | 07003070000024741-E0Hnn5AQGUfR20240220 |
| 20-Feb-2024 11:00:38 | 164 | 3425.0000 | XLON | 07003070000024530-E0Hnn5AQGUd920240220 |
| 20-Feb-2024 11:00:38 | 168 | 3425.0000 | XLON | 05003050000024344-E0Hnn5AQGUd720240220 |
| 20-Feb-2024 11:02:21 | 325 | 3424.0000 | XLON | 05003050000024995-E0Hnn5AQGVxg20240220 |
| 20-Feb-2024 11:03:57 | 124 | 3423.0000 | XLON | 07003070000025126-E0Hnn5AQGX9T20240220 |
| 20-Feb-2024 11:03:57 | 155 | 3423.0000 | XLON | 07003070000025126-E0Hnn5AQGX9Q20240220 |
| 20-Feb-2024 11:03:58 | 235 | 3422.0000 | XLON | 07003070000024977-E0Hnn5AQGXCN20240220 |
| 20-Feb-2024 11:06:58 | 325 | 3423.0000 | XLON | 07003070000025468-E0Hnn5AQGZNi20240220 |
| 20-Feb-2024 11:08:38 | 163 | 3423.0000 | XLON | 07003070000025664-E0Hnn5AQGaJA20240220 |
| 20-Feb-2024 11:08:38 | 268 | 3423.0000 | XLON | 07003070000025664-E0Hnn5AQGaJC20240220 |
| 20-Feb-2024 11:09:22 | 5 | 3423.0000 | XLON | 05003050000025683-E0Hnn5AQGaqF20240220 |
| 20-Feb-2024 11:09:22 | 134 | 3423.0000 | XLON | 05003050000025683-E0Hnn5AQGaqH20240220 |
| 20-Feb-2024 11:09:37 | 344 | 3421.0000 | XLON | 05003050000025038-E0Hnn5AQGayI20240220 |
| 20-Feb-2024 11:09:37 | 140 | 3421.0000 | XLON | 07003070000025519-E0Hnn5AQGayK20240220 |
| 20-Feb-2024 11:12:11 | 100 | 3421.0000 | XLON | 07003070000025980-E0Hnn5AQGcTA20240220 |
| 20-Feb-2024 11:12:11 | 328 | 3421.0000 | XLON | 07003070000025980-E0Hnn5AQGcT820240220 |
| 20-Feb-2024 11:13:18 | 205 | 3420.0000 | XLON | 05003050000025256-E0Hnn5AQGcww20240220 |
| 20-Feb-2024 11:13:18 | 449 | 3421.0000 | XLON | 07003070000026101-E0Hnn5AQGcvh20240220 |
| 20-Feb-2024 11:14:22 | 368 | 3423.0000 | XLON | 05003050000026095-E0Hnn5AQGdws20240220 |
| 20-Feb-2024 11:16:52 | 374 | 3427.0000 | XLON | 07003070000026419-E0Hnn5AQGfar20240220 |
| 20-Feb-2024 11:19:15 | 178 | 3426.0000 | XLON | 07003070000026416-E0Hnn5AQGhCU20240220 |
| 20-Feb-2024 11:19:15 | 101 | 3426.0000 | XLON | 07003070000026416-E0Hnn5AQGhCS20240220 |
| 20-Feb-2024 11:19:29 | 270 | 3426.0000 | XLON | 05003050000026643-E0Hnn5AQGhHX20240220 |
| 20-Feb-2024 11:21:27 | 8 | 3426.0000 | XLON | 05003050000026806-E0Hnn5AQGiHo20240220 |
| 20-Feb-2024 11:21:27 | 430 | 3426.0000 | XLON | 05003050000026806-E0Hnn5AQGiHx20240220 |
| 20-Feb-2024 11:22:18 | 219 | 3425.0000 | XLON | 07003070000026420-E0Hnn5AQGifN20240220 |
| 20-Feb-2024 11:23:00 | 282 | 3424.0000 | XLON | 07003070000027014-E0Hnn5AQGj4O20240220 |
| 20-Feb-2024 11:24:37 | 329 | 3423.0000 | XLON | 07003070000027145-E0Hnn5AQGjrE20240220 |
| 20-Feb-2024 11:26:20 | 288 | 3424.0000 | XLON | 05003050000027231-E0Hnn5AQGlAN20240220 |
| 20-Feb-2024 11:29:42 | 334 | 3424.0000 | XLON | 05003050000027402-E0Hnn5AQGmqX20240220 |
| 20-Feb-2024 11:32:15 | 248 | 3426.0000 | XLON | 05003050000027744-E0Hnn5AQGoMP20240220 |
| 20-Feb-2024 11:32:15 | 145 | 3426.0000 | XLON | 05003050000027744-E0Hnn5AQGoMR20240220 |
| 20-Feb-2024 11:32:34 | 393 | 3425.0000 | XLON | 07003070000027799-E0Hnn5AQGoUu20240220 |
| 20-Feb-2024 11:34:01 | 2 | 3425.0000 | XLON | 07003070000027901-E0Hnn5AQGpLc20240220 |
| 20-Feb-2024 11:34:33 | 293 | 3425.0000 | XLON | 07003070000027901-E0Hnn5AQGpkC20240220 |
| 20-Feb-2024 11:36:02 | 56 | 3425.0000 | XLON | 05003050000028082-E0Hnn5AQGqR720240220 |
| 20-Feb-2024 11:36:02 | 30 | 3425.0000 | XLON | 05003050000028082-E0Hnn5AQGqR520240220 |
| 20-Feb-2024 11:36:52 | 381 | 3425.0000 | XLON | 07003070000028195-E0Hnn5AQGqve20240220 |
| 20-Feb-2024 11:39:34 | 321 | 3425.0000 | XLON | 05003050000028210-E0Hnn5AQGsQk20240220 |
| 20-Feb-2024 11:39:34 | 183 | 3425.0000 | XLON | 05003050000028210-E0Hnn5AQGsQm20240220 |
| 20-Feb-2024 11:41:05 | 59 | 3427.0000 | XLON | 05003050000028530-E0Hnn5AQGtSC20240220 |
| 20-Feb-2024 11:41:05 | 99 | 3427.0000 | XLON | 05003050000028530-E0Hnn5AQGtSA20240220 |
|---|---|---|---|---|
| 20-Feb-2024 11:41:05 | 74 | 3427.0000 | XLON | 05003050000028530-E0Hnn5AQGtSE20240220 |
| 20-Feb-2024 11:41:05 | 150 | 3427.0000 | XLON | 05003050000028530-E0Hnn5AQGtSG20240220 |
| 20-Feb-2024 11:42:32 | 183 | 3426.0000 | XLON | 07003070000028481-E0Hnn5AQGuB520240220 |
| 20-Feb-2024 11:42:32 | 216 | 3426.0000 | XLON | 07003070000028576-E0Hnn5AQGuBB20240220 |
| 20-Feb-2024 11:43:12 | 323 | 3426.0000 | XLON | 05003050000028679-E0Hnn5AQGuUq20240220 |
| 20-Feb-2024 11:45:22 | 393 | 3425.0000 | XLON | 05003050000028804-E0Hnn5AQGvUE20240220 |
| 20-Feb-2024 11:49:11 | 384 | 3425.0000 | XLON | 05003050000028984-E0Hnn5AQGxQ420240220 |
| 20-Feb-2024 11:49:15 | 240 | 3424.0000 | XLON | 05003050000028517-E0Hnn5AQGxSg20240220 |
| 20-Feb-2024 11:49:30 | 210 | 3424.0000 | XLON | 07003070000029227-E0Hnn5AQGxhz20240220 |
| 20-Feb-2024 11:49:30 | 139 | 3424.0000 | XLON | 05003050000028517-E0Hnn5AQGxhv20240220 |
| 20-Feb-2024 11:52:21 | 54 | 3424.0000 | XLON | 07003070000029461-E0Hnn5AQGzBf20240220 |
| 20-Feb-2024 11:52:42 | 96 | 3424.0000 | XLON | 07003070000029478-E0Hnn5AQGzJ720240220 |
| 20-Feb-2024 11:52:42 | 322 | 3424.0000 | XLON | 07003070000029478-E0Hnn5AQGzId20240220 |
| 20-Feb-2024 11:52:42 | 146 | 3424.0000 | XLON | 07003070000029478-E0Hnn5AQGzJ920240220 |
| 20-Feb-2024 11:52:42 | 3 | 3424.0000 | XLON | 07003070000029478-E0Hnn5AQGzJ520240220 |
| 20-Feb-2024 11:55:08 | 84 | 3424.0000 | XLON | 07003070000029611-E0Hnn5AQH0RJ20240220 |
| 20-Feb-2024 11:55:08 | 422 | 3424.0000 | XLON | 07003070000029611-E0Hnn5AQH0RH20240220 |
| 20-Feb-2024 11:56:02 | 370 | 3424.0000 | XLON | 05003050000029603-E0Hnn5AQH0tj20240220 |
| 20-Feb-2024 11:59:46 | 370 | 3427.0000 | XLON | 07003070000030017-E0Hnn5AQH3HC20240220 |
| 20-Feb-2024 11:59:46 | 162 | 3427.0000 | XLON | 07003070000030017-E0Hnn5AQH3HE20240220 |
| 20-Feb-2024 12:01:21 | 382 | 3427.0000 | XLON | 07003070000030183-E0Hnn5AQH4sM20240220 |
| 20-Feb-2024 12:04:52 | 418 | 3428.0000 | XLON | 07003070000030508-E0Hnn5AQH8Bo20240220 |
| 20-Feb-2024 12:07:30 | 488 | 3428.0000 | XLON | 05003050000030618-E0Hnn5AQH9wo20240220 |
| 20-Feb-2024 12:07:53 | 421 | 3428.0000 | XLON | 05003050000030635-E0Hnn5AQHAAr20240220 |
| 20-Feb-2024 12:09:22 | 70 | 3428.0000 | XLON | 07003070000030901-E0Hnn5AQHAeC20240220 |
| 20-Feb-2024 12:09:22 | 153 | 3428.0000 | XLON | 07003070000030901-E0Hnn5AQHAeA20240220 |
| 20-Feb-2024 12:09:53 | 144 | 3428.0000 | XLON | 05003050000030782-E0Hnn5AQHArd20240220 |
| 20-Feb-2024 12:09:53 | 81 | 3428.0000 | XLON | 05003050000030782-E0Hnn5AQHArf20240220 |
| 20-Feb-2024 12:15:13 | 430 | 3430.0000 | XLON | 05003050000031037-E0Hnn5AQHDw020240220 |
| 20-Feb-2024 12:16:13 | 539 | 3430.0000 | XLON | 05003050000031330-E0Hnn5AQHEZx20240220 |
| 20-Feb-2024 12:17:44 | 683 | 3430.0000 | XLON | 07003070000031611-E0Hnn5AQHFI120240220 |
| 20-Feb-2024 12:19:41 | 500 | 3429.0000 | XLON | 05003050000030980-E0Hnn5AQHFre20240220 |
| 20-Feb-2024 12:21:59 | 399 | 3429.0000 | XLON | 07003070000031875-E0Hnn5AQHH2y20240220 |
| 20-Feb-2024 12:22:56 | 309 | 3429.0000 | XLON | 05003050000031832-E0Hnn5AQHHhN20240220 |
| 20-Feb-2024 12:22:57 | 115 | 3429.0000 | XLON | 05003050000031832-E0Hnn5AQHHhy20240220 |
| 20-Feb-2024 12:23:26 | 2 | 3429.0000 | XLON | 05003050000031832-E0Hnn5AQHI1u20240220 |
| 20-Feb-2024 12:24:45 | 240 | 3430.0000 | XLON | 07003070000032208-E0Hnn5AQHIwy20240220 |
| 20-Feb-2024 12:24:59 | 205 | 3430.0000 | XLON | 07003070000032208-E0Hnn5AQHJ2p20240220 |
| 20-Feb-2024 12:27:05 | 180 | 3431.0000 | XLON | 07003070000032605-E0Hnn5AQHKYD20240220 |
| 20-Feb-2024 12:27:05 | 209 | 3431.0000 | XLON | 07003070000032605-E0Hnn5AQHKYF20240220 |
| 20-Feb-2024 12:27:37 | 421 | 3430.0000 | XLON | 07003070000032480-E0Hnn5AQHKtV20240220 |
| 20-Feb-2024 12:27:42 | 280 | 3430.0000 | XLON | 05003050000032532-E0Hnn5AQHL0I20240220 |
| 20-Feb-2024 12:28:18 | 26 | 3429.0000 | XLON | 07003070000032606-E0Hnn5AQHLHk20240220 |
| 20-Feb-2024 12:29:44 | 104 | 3431.0000 | XLON | 07003070000032879-E0Hnn5AQHMTk20240220 |
| 20-Feb-2024 12:30:48 | 142 | 3431.0000 | XLON | 07003070000033003-E0Hnn5AQHNCP20240220 |
| 20-Feb-2024 12:30:49 | 24 | 3431.0000 | XLON | 07003070000033003-E0Hnn5AQHNCT20240220 |
|---|---|---|---|---|
| 20-Feb-2024 12:33:15 | 360 | 3433.0000 | XLON | 05003050000033121-E0Hnn5AQHOcN20240220 |
| 20-Feb-2024 12:35:18 | 260 | 3433.0000 | XLON | 05003050000033364-E0Hnn5AQHQ3i20240220 |
| 20-Feb-2024 12:35:18 | 130 | 3433.0000 | XLON | 05003050000033364-E0Hnn5AQHQ3g20240220 |
| 20-Feb-2024 12:37:26 | 379 | 3434.0000 | XLON | 05003050000033511-E0Hnn5AQHR7n20240220 |
| 20-Feb-2024 12:39:01 | 371 | 3435.0000 | XLON | 05003050000033683-E0Hnn5AQHS3B20240220 |
| 20-Feb-2024 12:39:38 | 86 | 3435.0000 | XLON | 05003050000033815-E0Hnn5AQHSNm20240220 |
| 20-Feb-2024 12:39:43 | 101 | 3435.0000 | XLON | 05003050000033815-E0Hnn5AQHSQp20240220 |
| 20-Feb-2024 12:39:43 | 116 | 3435.0000 | XLON | 05003050000033815-E0Hnn5AQHSQn20240220 |
| 20-Feb-2024 12:41:34 | 404 | 3435.0000 | XLON | 07003070000034109-E0Hnn5AQHTMN20240220 |
| 20-Feb-2024 12:45:11 | 84 | 3435.0000 | XLON | 07003070000034217-E0Hnn5AQHVOQ20240220 |
| 20-Feb-2024 12:45:11 | 214 | 3435.0000 | XLON | 07003070000034217-E0Hnn5AQHVOL20240220 |
| 20-Feb-2024 12:45:37 | 309 | 3434.0000 | XLON | 05003050000033622-E0Hnn5AQHVnf20240220 |
| 20-Feb-2024 12:46:05 | 171 | 3433.0000 | XLON | 07003070000034373-E0Hnn5AQHW2020240220 |
| 20-Feb-2024 12:46:05 | 309 | 3433.0000 | XLON | 07003070000033826-E0Hnn5AQHW1y20240220 |
| 20-Feb-2024 12:46:35 | 144 | 3432.0000 | XLON | 07003070000034543-E0Hnn5AQHWFq20240220 |
| 20-Feb-2024 12:48:45 | 383 | 3431.0000 | XLON | 07003070000034690-E0Hnn5AQHXPA20240220 |
| 20-Feb-2024 12:49:58 | 191 | 3431.0000 | XLON | 05003050000034723-E0Hnn5AQHY2z20240220 |
| 20-Feb-2024 12:51:28 | 276 | 3431.0000 | XLON | 05003050000034893-E0Hnn5AQHYhM20240220 |
| 20-Feb-2024 12:53:02 | 140 | 3431.0000 | XLON | 05003050000035035-E0Hnn5AQHZlQ20240220 |
| 20-Feb-2024 12:53:02 | 149 | 3431.0000 | XLON | 05003050000035035-E0Hnn5AQHZlS20240220 |
| 20-Feb-2024 12:55:22 | 1 | 3431.0000 | XLON | 05003050000035248-E0Hnn5AQHaob20240220 |
| 20-Feb-2024 12:55:22 | 1 | 3431.0000 | XLON | 05003050000035248-E0Hnn5AQHaoV20240220 |
| 20-Feb-2024 12:55:29 | 3 | 3431.0000 | XLON | 05003050000035248-E0Hnn5AQHapy20240220 |
| 20-Feb-2024 12:55:29 | 64 | 3431.0000 | XLON | 05003050000035248-E0Hnn5AQHaqH20240220 |
| 20-Feb-2024 12:55:29 | 350 | 3431.0000 | XLON | 05003050000035248-E0Hnn5AQHaqC20240220 |
| 20-Feb-2024 12:55:37 | 359 | 3430.0000 | XLON | 07003070000035322-E0Hnn5AQHatZ20240220 |
| 20-Feb-2024 12:57:44 | 276 | 3430.0000 | XLON | 05003050000035359-E0Hnn5AQHcDr20240220 |
| 20-Feb-2024 12:58:09 | 152 | 3429.0000 | XLON | 07003070000035446-E0Hnn5AQHcpN20240220 |
| 20-Feb-2024 12:58:09 | 60 | 3429.0000 | XLON | 07003070000035446-E0Hnn5AQHcpL20240220 |
| 20-Feb-2024 12:59:34 | 229 | 3429.0000 | XLON | 05003050000035597-E0Hnn5AQHdu020240220 |
| 20-Feb-2024 12:59:34 | 99 | 3429.0000 | XLON | 05003050000035597-E0Hnn5AQHdu220240220 |
| 20-Feb-2024 13:01:25 | 351 | 3429.0000 | XLON | 05003050000035818-E0Hnn5AQHfHX20240220 |
| 20-Feb-2024 13:01:25 | 33 | 3429.0000 | XLON | 05003050000035818-E0Hnn5AQHfHV20240220 |
| 20-Feb-2024 13:01:44 | 202 | 3428.0000 | XLON | 07003070000035421-E0Hnn5AQHfQc20240220 |
| 20-Feb-2024 13:02:59 | 51 | 3427.0000 | XLON | 05003050000036077-E0Hnn5AQHg9520240220 |
| 20-Feb-2024 13:02:59 | 158 | 3427.0000 | XLON | 05003050000036077-E0Hnn5AQHg9920240220 |
| 20-Feb-2024 13:04:42 | 148 | 3426.0000 | XLON | 05003050000035490-E0Hnn5AQHhRd20240220 |
| 20-Feb-2024 13:08:58 | 280 | 3428.0000 | XLON | 05003050000036718-E0Hnn5AQHjyL20240220 |
| 20-Feb-2024 13:08:58 | 106 | 3428.0000 | XLON | 05003050000036718-E0Hnn5AQHjyN20240220 |
| 20-Feb-2024 13:12:31 | 346 | 3429.0000 | XLON | 05003050000037009-E0Hnn5AQHmI620240220 |
| 20-Feb-2024 13:12:56 | 285 | 3429.0000 | XLON | 05003050000037229-E0Hnn5AQHmam20240220 |
| 20-Feb-2024 13:12:56 | 224 | 3429.0000 | XLON | 05003050000037229-E0Hnn5AQHmao20240220 |
| 20-Feb-2024 13:13:55 | 484 | 3428.0000 | XLON | 07003070000037050-E0Hnn5AQHn4220240220 |
| 20-Feb-2024 13:14:33 | 26 | 3427.0000 | XLON | 05003050000037386-E0Hnn5AQHnaI20240220 |
| 20-Feb-2024 13:15:45 | 304 | 3427.0000 | XLON | 05003050000037386-E0Hnn5AQHoHg20240220 |
| 20-Feb-2024 13:16:28 | 140 | 3427.0000 | XLON | 05003050000037606-E0Hnn5AQHoge20240220 |
|---|---|---|---|---|
| 20-Feb-2024 13:16:28 | 133 | 3427.0000 | XLON | 05003050000037606-E0Hnn5AQHogc20240220 |
| 20-Feb-2024 13:16:28 | 68 | 3427.0000 | XLON | 05003050000037606-E0Hnn5AQHogg20240220 |
| 20-Feb-2024 13:18:41 | 287 | 3429.0000 | XLON | 05003050000037728-E0Hnn5AQHq4O20240220 |
| 20-Feb-2024 13:18:41 | 95 | 3429.0000 | XLON | 05003050000037728-E0Hnn5AQHq4Q20240220 |
| 20-Feb-2024 13:19:43 | 383 | 3429.0000 | XLON | 07003070000038019-E0Hnn5AQHqg020240220 |
| 20-Feb-2024 13:21:31 | 318 | 3428.0000 | XLON | 05003050000037773-E0Hnn5AQHs6S20240220 |
| 20-Feb-2024 13:24:31 | 337 | 3430.0000 | XLON | 07003070000038592-E0Hnn5AQHu2G20240220 |
| 20-Feb-2024 13:29:21 | 425 | 3431.0000 | XLON | 07003070000038983-E0Hnn5AQHwTG20240220 |
| 20-Feb-2024 13:29:21 | 518 | 3431.0000 | XLON | 07003070000038798-E0Hnn5AQHwTE20240220 |
| 20-Feb-2024 13:29:21 | 138 | 3431.0000 | XLON | 07003070000038983-E0Hnn5AQHwTI20240220 |
| 20-Feb-2024 13:31:28 | 495 | 3432.0000 | XLON | 05003050000039154-E0Hnn5AQHytU20240220 |
| 20-Feb-2024 13:31:28 | 550 | 3432.0000 | XLON | 07003070000039363-E0Hnn5AQHyta20240220 |
| 20-Feb-2024 13:32:42 | 516 | 3432.0000 | XLON | 07003070000039527-E0Hnn5AQHzmU20240220 |
| 20-Feb-2024 13:35:20 | 62 | 3432.0000 | XLON | 05003050000039689-E0Hnn5AQI1vY20240220 |
| 20-Feb-2024 13:35:20 | 397 | 3432.0000 | XLON | 05003050000039689-E0Hnn5AQI1vW20240220 |
| 20-Feb-2024 13:37:04 | 325 | 3432.0000 | XLON | 07003070000039871-E0Hnn5AQI2r520240220 |
| 20-Feb-2024 13:37:44 | 419 | 3432.0000 | XLON | 05003050000039964-E0Hnn5AQI3Gc20240220 |
| 20-Feb-2024 13:38:15 | 361 | 3431.0000 | XLON | 05003050000039583-E0Hnn5AQI3SI20240220 |
| 20-Feb-2024 13:42:32 | 61 | 3432.0000 | XLON | 07003070000040559-E0Hnn5AQI6RU20240220 |
| 20-Feb-2024 13:42:51 | 45 | 3432.0000 | XLON | 05003050000040499-E0Hnn5AQI6a720240220 |
| 20-Feb-2024 13:42:51 | 133 | 3432.0000 | XLON | 05003050000040499-E0Hnn5AQI6a520240220 |
| 20-Feb-2024 13:43:34 | 180 | 3432.0000 | XLON | 07003070000040664-E0Hnn5AQI77s20240220 |
| 20-Feb-2024 13:43:34 | 126 | 3432.0000 | XLON | 07003070000040664-E0Hnn5AQI77u20240220 |
| 20-Feb-2024 13:44:29 | 264 | 3431.0000 | XLON | 05003050000040325-E0Hnn5AQI7bT20240220 |
| 20-Feb-2024 13:44:29 | 112 | 3431.0000 | XLON | 05003050000040325-E0Hnn5AQI7bV20240220 |
| 20-Feb-2024 13:45:36 | 225 | 3430.0000 | XLON | 07003070000040574-E0Hnn5AQI8b220240220 |
| 20-Feb-2024 13:45:36 | 295 | 3430.0000 | XLON | 05003050000039690-E0Hnn5AQI8b020240220 |
| 20-Feb-2024 13:46:04 | 388 | 3429.0000 | XLON | 07003070000040767-E0Hnn5AQI8rw20240220 |
| 20-Feb-2024 13:47:18 | 422 | 3428.0000 | XLON | 07003070000040991-E0Hnn5AQI9oY20240220 |
| 20-Feb-2024 13:48:42 | 300 | 3427.0000 | XLON | 05003050000040915-E0Hnn5AQIAvV20240220 |
| 20-Feb-2024 13:49:11 | 365 | 3426.0000 | XLON | 07003070000041286-E0Hnn5AQIBQg20240220 |
| 20-Feb-2024 13:49:27 | 243 | 3425.0000 | XLON | 05003050000041198-E0Hnn5AQIBqf20240220 |
| 20-Feb-2024 13:51:01 | 296 | 3424.0000 | XLON | 07003070000041523-E0Hnn5AQIDd820240220 |
| 20-Feb-2024 13:51:28 | 92 | 3424.0000 | XLON | 07003070000041871-E0Hnn5AQIE3820240220 |
| 20-Feb-2024 13:51:28 | 83 | 3424.0000 | XLON | 07003070000041871-E0Hnn5AQIE3A20240220 |
| 20-Feb-2024 13:51:50 | 350 | 3423.0000 | XLON | 05003050000041416-E0Hnn5AQIEN020240220 |
| 20-Feb-2024 13:53:11 | 12 | 3424.0000 | XLON | 05003050000041984-E0Hnn5AQIFTd20240220 |
| 20-Feb-2024 13:53:11 | 194 | 3424.0000 | XLON | 05003050000041984-E0Hnn5AQIFTI20240220 |
| 20-Feb-2024 13:53:11 | 282 | 3424.0000 | XLON | 07003070000042078-E0Hnn5AQIFTE20240220 |
| 20-Feb-2024 13:54:31 | 250 | 3424.0000 | XLON | 07003070000042304-E0Hnn5AQIGKz20240220 |
| 20-Feb-2024 13:54:31 | 37 | 3424.0000 | XLON | 07003070000042304-E0Hnn5AQIGL120240220 |
| 20-Feb-2024 13:55:07 | 287 | 3423.0000 | XLON | 07003070000042289-E0Hnn5AQIGZO20240220 |
| 20-Feb-2024 13:59:08 | 250 | 3424.0000 | XLON | 07003070000042474-E0Hnn5AQIJHN20240220 |
| 20-Feb-2024 13:59:08 | 148 | 3424.0000 | XLON | 05003050000042551-E0Hnn5AQIJHP20240220 |
| 20-Feb-2024 13:59:08 | 240 | 3424.0000 | XLON | 05003050000042581-E0Hnn5AQIJHT20240220 |
| 20-Feb-2024 13:59:22 | 469 | 3424.0000 | XLON | 07003070000042928-E0Hnn5AQIJPh20240220 |
|---|---|---|---|---|
| 20-Feb-2024 14:03:18 | 345 | 3426.0000 | XLON | 07003070000043344-E0Hnn5AQIMDD20240220 |
| 20-Feb-2024 14:03:18 | 41 | 3426.0000 | XLON | 07003070000043344-E0Hnn5AQIMDB20240220 |
| 20-Feb-2024 14:06:21 | 120 | 3426.0000 | XLON | 05003050000043731-E0Hnn5AQIOzM20240220 |
| 20-Feb-2024 14:06:21 | 170 | 3426.0000 | XLON | 05003050000043731-E0Hnn5AQIOzK20240220 |
| 20-Feb-2024 14:07:20 | 269 | 3426.0000 | XLON | 07003070000044085-E0Hnn5AQIPdV20240220 |
| 20-Feb-2024 14:07:20 | 55 | 3426.0000 | XLON | 07003070000044085-E0Hnn5AQIPdT20240220 |
| 20-Feb-2024 14:07:20 | 2 | 3426.0000 | XLON | 07003070000044085-E0Hnn5AQIPdP20240220 |
| 20-Feb-2024 14:07:20 | 128 | 3426.0000 | XLON | 07003070000044085-E0Hnn5AQIPdR20240220 |
| 20-Feb-2024 14:08:14 | 174 | 3425.0000 | XLON | 05003050000043672-E0Hnn5AQIQ1w20240220 |
| 20-Feb-2024 14:08:14 | 498 | 3425.0000 | XLON | 07003070000043616-E0Hnn5AQIQ1u20240220 |
| 20-Feb-2024 14:09:24 | 683 | 3425.0000 | XLON | 05003050000044168-E0Hnn5AQIQvQ20240220 |
| 20-Feb-2024 14:12:03 | 821 | 3425.0000 | XLON | 07003070000044567-E0Hnn5AQISpR20240220 |
| 20-Feb-2024 14:12:03 | 12 | 3425.0000 | XLON | 07003070000044567-E0Hnn5AQISpT20240220 |
| 20-Feb-2024 14:14:23 | 668 | 3425.0000 | XLON | 07003070000044794-E0Hnn5AQIUF720240220 |
| 20-Feb-2024 14:16:23 | 170 | 3425.0000 | XLON | 07003070000045360-E0Hnn5AQIVWV20240220 |
| 20-Feb-2024 14:16:23 | 74 | 3425.0000 | XLON | 07003070000045360-E0Hnn5AQIVWT20240220 |
| 20-Feb-2024 14:16:23 | 153 | 3425.0000 | XLON | 07003070000045360-E0Hnn5AQIVWP20240220 |
| 20-Feb-2024 14:16:23 | 370 | 3425.0000 | XLON | 07003070000045360-E0Hnn5AQIVWR20240220 |
| 20-Feb-2024 14:17:42 | 210 | 3425.0000 | XLON | 07003070000045537-E0Hnn5AQIWEA20240220 |
| 20-Feb-2024 14:17:42 | 29 | 3425.0000 | XLON | 07003070000045537-E0Hnn5AQIWEE20240220 |
| 20-Feb-2024 14:17:42 | 67 | 3425.0000 | XLON | 07003070000045537-E0Hnn5AQIWE620240220 |
| 20-Feb-2024 14:17:42 | 291 | 3425.0000 | XLON | 07003070000045537-E0Hnn5AQIWEC20240220 |
| 20-Feb-2024 14:17:42 | 22 | 3425.0000 | XLON | 07003070000045537-E0Hnn5AQIWE820240220 |
| 20-Feb-2024 14:19:19 | 371 | 3424.0000 | XLON | 05003050000044855-E0Hnn5AQIXIG20240220 |
| 20-Feb-2024 14:19:19 | 527 | 3424.0000 | XLON | 05003050000042985-E0Hnn5AQIXI620240220 |
| 20-Feb-2024 14:19:22 | 299 | 3424.0000 | XLON | 07003070000045811-E0Hnn5AQIXKz20240220 |
| 20-Feb-2024 14:19:22 | 242 | 3424.0000 | XLON | 07003070000045811-E0Hnn5AQIXL120240220 |
| 20-Feb-2024 14:20:00 | 190 | 3423.0000 | XLON | 05003050000045641-E0Hnn5AQIXmE20240220 |
| 20-Feb-2024 14:20:00 | 451 | 3422.0000 | XLON | 07003070000045812-E0Hnn5AQIXoD20240220 |
| 20-Feb-2024 14:20:00 | 305 | 3423.0000 | XLON | 07003070000044714-E0Hnn5AQIXm720240220 |
| 20-Feb-2024 14:22:01 | 149 | 3423.0000 | XLON | 07003070000046343-E0Hnn5AQIZqc20240220 |
| 20-Feb-2024 14:22:01 | 143 | 3423.0000 | XLON | 07003070000046343-E0Hnn5AQIZqe20240220 |
| 20-Feb-2024 14:22:43 | 72 | 3423.0000 | XLON | 07003070000046470-E0Hnn5AQIaWE20240220 |
| 20-Feb-2024 14:22:43 | 10 | 3423.0000 | XLON | 07003070000046470-E0Hnn5AQIaWG20240220 |
| 20-Feb-2024 14:22:43 | 303 | 3423.0000 | XLON | 07003070000046470-E0Hnn5AQIaWC20240220 |
| 20-Feb-2024 14:23:44 | 437 | 3422.0000 | XLON | 07003070000046128-E0Hnn5AQIbKG20240220 |
| 20-Feb-2024 14:25:03 | 25 | 3421.0000 | XLON | 05003050000046297-E0Hnn5AQIceN20240220 |
| 20-Feb-2024 14:25:03 | 177 | 3421.0000 | XLON | 05003050000046297-E0Hnn5AQIceP20240220 |
| 20-Feb-2024 14:25:03 | 181 | 3421.0000 | XLON | 07003070000046777-E0Hnn5AQIceV20240220 |
| 20-Feb-2024 14:26:06 | 187 | 3421.0000 | XLON | 07003070000047069-E0Hnn5AQIdcA20240220 |
| 20-Feb-2024 14:26:06 | 360 | 3421.0000 | XLON | 07003070000047069-E0Hnn5AQIdc820240220 |
| 20-Feb-2024 14:27:50 | 458 | 3422.0000 | XLON | 05003050000047271-E0Hnn5AQIewP20240220 |
| 20-Feb-2024 14:30:04 | 128 | 3427.0000 | XLON | 05003050000047807-E0Hnn5AQIhJz20240220 |
| 20-Feb-2024 14:30:04 | 220 | 3427.0000 | XLON | 05003050000047807-E0Hnn5AQIhK120240220 |
| 20-Feb-2024 14:31:03 | 721 | 3425.0000 | XLON | 07003070000047967-E0Hnn5AQIkT320240220 |
| 20-Feb-2024 14:32:44 | 74 | 3429.0000 | XLON | 07003070000048973-E0Hnn5AQIotJ20240220 |
|---|---|---|---|---|
| 20-Feb-2024 14:32:44 | 829 | 3429.0000 | XLON | 07003070000048973-E0Hnn5AQIotA20240220 |
| 20-Feb-2024 14:32:58 | 535 | 3427.0000 | XLON | 05003050000048569-E0Hnn5AQIpN720240220 |
| 20-Feb-2024 14:33:05 | 368 | 3426.0000 | XLON | 07003070000049030-E0Hnn5AQIpcC20240220 |
| 20-Feb-2024 14:34:29 | 208 | 3427.0000 | XLON | 05003050000049278-E0Hnn5AQIsic20240220 |
| 20-Feb-2024 14:36:01 | 223 | 3430.0000 | XLON | 07003070000049813-E0Hnn5AQIvUL20240220 |
| 20-Feb-2024 14:36:03 | 113 | 3430.0000 | XLON | 07003070000049828-E0Hnn5AQIvlA20240220 |
| 20-Feb-2024 14:36:03 | 243 | 3430.0000 | XLON | 07003070000049828-E0Hnn5AQIvgs20240220 |
| 20-Feb-2024 14:36:05 | 105 | 3430.0000 | XLON | 07003070000049828-E0Hnn5AQIvrE20240220 |
| 20-Feb-2024 14:37:17 | 167 | 3429.0000 | XLON | 05003050000049561-E0Hnn5AQIxtG20240220 |
| 20-Feb-2024 14:37:17 | 186 | 3429.0000 | XLON | 07003070000049718-E0Hnn5AQIxtE20240220 |
| 20-Feb-2024 14:37:18 | 242 | 3428.0000 | XLON | 05003050000049545-E0Hnn5AQIxwQ20240220 |
| 20-Feb-2024 14:38:01 | 102 | 3427.0000 | XLON | 07003070000050256-E0Hnn5AQIz1q20240220 |
| 20-Feb-2024 14:38:01 | 302 | 3427.0000 | XLON | 07003070000050256-E0Hnn5AQIz1o20240220 |
| 20-Feb-2024 14:38:25 | 215 | 3426.0000 | XLON | 05003050000049967-E0Hnn5AQIzmz20240220 |
| 20-Feb-2024 14:38:25 | 36 | 3426.0000 | XLON | 07003070000050127-E0Hnn5AQIznB20240220 |
| 20-Feb-2024 14:38:25 | 112 | 3426.0000 | XLON | 07003070000050127-E0Hnn5AQIzn120240220 |
| 20-Feb-2024 14:38:32 | 445 | 3425.0000 | XLON | 07003070000050257-E0Hnn5AQIzwl20240220 |
| 20-Feb-2024 14:40:03 | 227 | 3425.0000 | XLON | 05003050000050618-E0Hnn5AQJ26j20240220 |
| 20-Feb-2024 14:41:25 | 427 | 3426.0000 | XLON | 07003070000051227-E0Hnn5AQJ53Y20240220 |
| 20-Feb-2024 14:41:51 | 470 | 3425.0000 | XLON | 07003070000051170-E0Hnn5AQJ5l620240220 |
| 20-Feb-2024 14:43:06 | 525 | 3424.0000 | XLON | 05003050000051555-E0Hnn5AQJ7p120240220 |
| 20-Feb-2024 14:44:26 | 11 | 3426.0000 | XLON | 05003050000051984-E0Hnn5AQJ9aw20240220 |
| 20-Feb-2024 14:44:55 | 445 | 3426.0000 | XLON | 05003050000051984-E0Hnn5AQJAF120240220 |
| 20-Feb-2024 14:45:00 | 207 | 3425.0000 | XLON | 07003070000052156-E0Hnn5AQJAKk20240220 |
| 20-Feb-2024 14:45:00 | 249 | 3425.0000 | XLON | 07003070000052156-E0Hnn5AQJAKi20240220 |
| 20-Feb-2024 14:45:09 | 461 | 3424.0000 | XLON | 07003070000052067-E0Hnn5AQJAXP20240220 |
| 20-Feb-2024 14:46:40 | 229 | 3423.0000 | XLON | 07003070000052573-E0Hnn5AQJCXG20240220 |
| 20-Feb-2024 14:46:40 | 142 | 3423.0000 | XLON | 07003070000052573-E0Hnn5AQJCXI20240220 |
| 20-Feb-2024 14:46:40 | 371 | 3424.0000 | XLON | 05003050000052400-E0Hnn5AQJCVO20240220 |
| 20-Feb-2024 14:48:03 | 177 | 3425.0000 | XLON | 07003070000053179-E0Hnn5AQJEWY20240220 |
| 20-Feb-2024 14:48:03 | 103 | 3425.0000 | XLON | 07003070000053179-E0Hnn5AQJEWW20240220 |
| 20-Feb-2024 14:49:30 | 104 | 3427.0000 | XLON | 07003070000053589-E0Hnn5AQJGaD20240220 |
| 20-Feb-2024 14:50:23 | 104 | 3427.0000 | XLON | 05003050000053659-E0Hnn5AQJHoa20240220 |
| 20-Feb-2024 14:50:23 | 270 | 3427.0000 | XLON | 05003050000053659-E0Hnn5AQJHoY20240220 |
| 20-Feb-2024 14:51:08 | 558 | 3427.0000 | XLON | 07003070000053986-E0Hnn5AQJIe320240220 |
| 20-Feb-2024 14:51:56 | 535 | 3426.0000 | XLON | 05003050000053402-E0Hnn5AQJJoG20240220 |
| 20-Feb-2024 14:53:18 | 492 | 3426.0000 | XLON | 05003050000054262-E0Hnn5AQJLyq20240220 |
| 20-Feb-2024 14:53:18 | 131 | 3426.0000 | XLON | 05003050000054262-E0Hnn5AQJLys20240220 |
| 20-Feb-2024 14:54:24 | 261 | 3427.0000 | XLON | 05003050000054654-E0Hnn5AQJNAC20240220 |
| 20-Feb-2024 14:55:11 | 172 | 3427.0000 | XLON | 05003050000054792-E0Hnn5AQJO1320240220 |
| 20-Feb-2024 14:55:12 | 74 | 3427.0000 | XLON | 05003050000054792-E0Hnn5AQJO2y20240220 |
| 20-Feb-2024 14:55:13 | 19 | 3427.0000 | XLON | 05003050000054792-E0Hnn5AQJO5N20240220 |
| 20-Feb-2024 14:56:03 | 17 | 3427.0000 | XLON | 05003050000054792-E0Hnn5AQJPAM20240220 |
| 20-Feb-2024 14:56:03 | 146 | 3427.0000 | XLON | 07003070000055083-E0Hnn5AQJPAO20240220 |
| 20-Feb-2024 14:56:03 | 194 | 3427.0000 | XLON | 05003050000054849-E0Hnn5AQJPAQ20240220 |
| 20-Feb-2024 14:56:03 | 73 | 3427.0000 | XLON | 05003050000054849-E0Hnn5AQJPAf20240220 |
|---|---|---|---|---|
| 20-Feb-2024 14:57:43 | 776 | 3427.0000 | XLON | 05003050000055385-E0Hnn5AQJR9H20240220 |
| 20-Feb-2024 14:59:55 | 599 | 3428.0000 | XLON | 07003070000056008-E0Hnn5AQJTBa20240220 |
| 20-Feb-2024 15:00:20 | 479 | 3427.0000 | XLON | 07003070000055908-E0Hnn5AQJTio20240220 |
| 20-Feb-2024 15:00:20 | 537 | 3427.0000 | XLON | 05003050000055475-E0Hnn5AQJTim20240220 |
| 20-Feb-2024 15:01:03 | 109 | 3427.0000 | XLON | 07003070000056476-E0Hnn5AQJUYg20240220 |
| 20-Feb-2024 15:01:03 | 348 | 3427.0000 | XLON | 07003070000056476-E0Hnn5AQJUYe20240220 |
| 20-Feb-2024 15:01:11 | 473 | 3426.0000 | XLON | 05003050000056243-E0Hnn5AQJUl320240220 |
| 20-Feb-2024 15:01:55 | 196 | 3423.0000 | XLON | 07003070000056518-E0Hnn5AQJVXi20240220 |
| 20-Feb-2024 15:03:44 | 370 | 3426.0000 | XLON | 07003070000057141-E0Hnn5AQJYWA20240220 |
| 20-Feb-2024 15:03:48 | 468 | 3425.0000 | XLON | 05003050000056644-E0Hnn5AQJYb020240220 |
| 20-Feb-2024 15:04:20 | 252 | 3424.0000 | XLON | 07003070000057142-E0Hnn5AQJZRu20240220 |
| 20-Feb-2024 15:06:02 | 257 | 3426.0000 | XLON | 05003050000057678-E0Hnn5AQJbTR20240220 |
| 20-Feb-2024 15:06:02 | 110 | 3426.0000 | XLON | 05003050000057678-E0Hnn5AQJbTY20240220 |
| 20-Feb-2024 15:06:02 | 19 | 3426.0000 | XLON | 05003050000057678-E0Hnn5AQJbTT20240220 |
| 20-Feb-2024 15:06:03 | 276 | 3426.0000 | XLON | 07003070000057921-E0Hnn5AQJbU720240220 |
| 20-Feb-2024 15:06:03 | 104 | 3426.0000 | XLON | 07003070000057921-E0Hnn5AQJbU920240220 |
| 20-Feb-2024 15:07:43 | 678 | 3426.0000 | XLON | 07003070000058240-E0Hnn5AQJdZb20240220 |
| 20-Feb-2024 15:09:23 | 291 | 3426.0000 | XLON | 07003070000058657-E0Hnn5AQJfld20240220 |
| 20-Feb-2024 15:10:24 | 1 | 3426.0000 | XLON | 05003050000058688-E0Hnn5AQJh6q20240220 |
| 20-Feb-2024 15:10:25 | 232 | 3426.0000 | XLON | 05003050000058688-E0Hnn5AQJh7J20240220 |
| 20-Feb-2024 15:11:06 | 416 | 3425.0000 | XLON | 05003050000057345-E0Hnn5AQJi5220240220 |
| 20-Feb-2024 15:11:06 | 571 | 3426.0000 | XLON | 07003070000059020-E0Hnn5AQJi5020240220 |
| 20-Feb-2024 15:13:44 | 214 | 3425.0000 | XLON | 07003070000059695-E0Hnn5AQJl4g20240220 |
| 20-Feb-2024 15:14:31 | 165 | 3424.0000 | XLON | 05003050000058444-E0Hnn5AQJm7B20240220 |
| 20-Feb-2024 15:14:31 | 63 | 3424.0000 | XLON | 05003050000058444-E0Hnn5AQJm7D20240220 |
| 20-Feb-2024 15:14:31 | 41 | 3424.0000 | XLON | 05003050000059202-E0Hnn5AQJm7H20240220 |
| 20-Feb-2024 15:14:32 | 328 | 3424.0000 | XLON | 05003050000059202-E0Hnn5AQJm7J20240220 |
| 20-Feb-2024 15:16:13 | 500 | 3426.0000 | XLON | 05003050000060008-E0Hnn5AQJoRN20240220 |
| 20-Feb-2024 15:16:14 | 117 | 3426.0000 | XLON | 05003050000060008-E0Hnn5AQJoRd20240220 |
| 20-Feb-2024 15:17:44 | 160 | 3426.0000 | XLON | 05003050000060305-E0Hnn5AQJqFU20240220 |
| 20-Feb-2024 15:18:43 | 169 | 3426.0000 | XLON | 05003050000060521-E0Hnn5AQJrTl20240220 |
| 20-Feb-2024 15:18:43 | 100 | 3426.0000 | XLON | 05003050000060521-E0Hnn5AQJrTn20240220 |
| 20-Feb-2024 15:18:44 | 266 | 3426.0000 | XLON | 05003050000060521-E0Hnn5AQJrTj20240220 |
| 20-Feb-2024 15:20:16 | 207 | 3426.0000 | XLON | 07003070000061076-E0Hnn5AQJsxo20240220 |
| 20-Feb-2024 15:20:16 | 414 | 3426.0000 | XLON | 07003070000061076-E0Hnn5AQJsxm20240220 |
| 20-Feb-2024 15:21:04 | 316 | 3426.0000 | XLON | 05003050000061028-E0Hnn5AQJtj620240220 |
| 20-Feb-2024 15:21:04 | 438 | 3426.0000 | XLON | 05003050000061028-E0Hnn5AQJtj420240220 |
| 20-Feb-2024 15:22:40 | 71 | 3425.0000 | XLON | 05003050000060685-E0Hnn5AQJuvQ20240220 |
| 20-Feb-2024 15:22:40 | 918 | 3425.0000 | XLON | 05003050000060685-E0Hnn5AQJuvV20240220 |
| 20-Feb-2024 15:22:44 | 155 | 3424.0000 | XLON | 07003070000061077-E0Hnn5AQJv0F20240220 |
| 20-Feb-2024 15:22:44 | 226 | 3424.0000 | XLON | 07003070000061280-E0Hnn5AQJv0J20240220 |
| 20-Feb-2024 15:22:44 | 348 | 3424.0000 | XLON | 07003070000061637-E0Hnn5AQJv1X20240220 |
| 20-Feb-2024 15:22:44 | 63 | 3424.0000 | XLON | 07003070000061637-E0Hnn5AQJv1Z20240220 |
| 20-Feb-2024 15:23:10 | 534 | 3423.0000 | XLON | 05003050000061383-E0Hnn5AQJvMf20240220 |
| 20-Feb-2024 15:24:38 | 448 | 3422.0000 | XLON | 05003050000061826-E0Hnn5AQJwvE20240220 |
| 20-Feb-2024 15:26:12 | 65 | 3422.0000 | XLON | 07003070000062517-E0Hnn5AQJyZR20240220 |
|---|---|---|---|---|
| 20-Feb-2024 15:26:12 | 367 | 3422.0000 | XLON | 07003070000062517-E0Hnn5AQJyZP20240220 |
| 20-Feb-2024 15:27:46 | 495 | 3422.0000 | XLON | 07003070000062870-E0Hnn5AQK0Il20240220 |
| 20-Feb-2024 15:29:59 | 254 | 3422.0000 | XLON | 05003050000063107-E0Hnn5AQK2gm20240220 |
| 20-Feb-2024 15:30:21 | 291 | 3422.0000 | XLON | 07003070000063430-E0Hnn5AQK3FT20240220 |
| 20-Feb-2024 15:30:42 | 18 | 3421.0000 | XLON | 05003050000062266-E0Hnn5AQK3i520240220 |
| 20-Feb-2024 15:30:42 | 23 | 3421.0000 | XLON | 05003050000062266-E0Hnn5AQK3i220240220 |
| 20-Feb-2024 15:30:42 | 477 | 3421.0000 | XLON | 05003050000062266-E0Hnn5AQK3iO20240220 |
| 20-Feb-2024 15:32:05 | 413 | 3421.0000 | XLON | 05003050000063925-E0Hnn5AQK5WJ20240220 |
| 20-Feb-2024 15:32:05 | 262 | 3421.0000 | XLON | 05003050000063925-E0Hnn5AQK5WH20240220 |
| 20-Feb-2024 15:33:57 | 169 | 3421.0000 | XLON | 05003050000064432-E0Hnn5AQK7LY20240220 |
| 20-Feb-2024 15:33:57 | 99 | 3421.0000 | XLON | 05003050000064432-E0Hnn5AQK7Lc20240220 |
| 20-Feb-2024 15:33:57 | 327 | 3421.0000 | XLON | 05003050000064432-E0Hnn5AQK7La20240220 |
| 20-Feb-2024 15:35:04 | 346 | 3420.0000 | XLON | 07003070000062518-E0Hnn5AQK8Mm20240220 |
| 20-Feb-2024 15:35:04 | 139 | 3420.0000 | XLON | 05003050000062656-E0Hnn5AQK8Mo20240220 |
| 20-Feb-2024 15:35:06 | 252 | 3419.0000 | XLON | 07003070000064297-E0Hnn5AQK8QG20240220 |
| 20-Feb-2024 15:35:06 | 202 | 3419.0000 | XLON | 05003050000063940-E0Hnn5AQK8QE20240220 |
| 20-Feb-2024 15:35:06 | 84 | 3419.0000 | XLON | 05003050000063940-E0Hnn5AQK8QC20240220 |
| 20-Feb-2024 15:35:14 | 534 | 3418.0000 | XLON | 07003070000064823-E0Hnn5AQK8Xz20240220 |
| 20-Feb-2024 15:35:14 | 31 | 3418.0000 | XLON | 07003070000064823-E0Hnn5AQK8Xs20240220 |
| 20-Feb-2024 15:36:14 | 439 | 3417.0000 | XLON | 05003050000065090-E0Hnn5AQK9di20240220 |
| 20-Feb-2024 15:36:14 | 62 | 3417.0000 | XLON | 05003050000065090-E0Hnn5AQK9dk20240220 |
| 20-Feb-2024 15:36:39 | 501 | 3416.0000 | XLON | 07003070000065240-E0Hnn5AQK9vZ20240220 |
| 20-Feb-2024 15:40:49 | 344 | 3419.0000 | XLON | 07003070000066329-E0Hnn5AQKDif20240220 |
| 20-Feb-2024 15:40:49 | 115 | 3419.0000 | XLON | 07003070000066329-E0Hnn5AQKDid20240220 |
| 20-Feb-2024 15:42:25 | 522 | 3419.0000 | XLON | 07003070000066780-E0Hnn5AQKFHV20240220 |
| 20-Feb-2024 15:42:25 | 10 | 3419.0000 | XLON | 07003070000066780-E0Hnn5AQKFHS20240220 |
| 20-Feb-2024 15:42:25 | 39 | 3419.0000 | XLON | 07003070000066780-E0Hnn5AQKFHP20240220 |
| 20-Feb-2024 15:44:25 | 993 | 3421.0000 | XLON | 07003070000067311-E0Hnn5AQKHXZ20240220 |
| 20-Feb-2024 15:46:06 | 553 | 3422.0000 | XLON | 07003070000067626-E0Hnn5AQKJFs20240220 |
| 20-Feb-2024 15:46:06 | 167 | 3422.0000 | XLON | 05003050000067481-E0Hnn5AQKJFw20240220 |
| 20-Feb-2024 15:48:00 | 441 | 3423.0000 | XLON | 05003050000067845-E0Hnn5AQKKxq20240220 |
| 20-Feb-2024 15:48:03 | 280 | 3423.0000 | XLON | 05003050000067845-E0Hnn5AQKL0o20240220 |
| 20-Feb-2024 15:48:30 | 89 | 3423.0000 | XLON | 05003050000067845-E0Hnn5AQKLUm20240220 |
| 20-Feb-2024 15:50:08 | 104 | 3423.0000 | XLON | 07003070000068657-E0Hnn5AQKMz020240220 |
| 20-Feb-2024 15:50:08 | 8 | 3423.0000 | XLON | 07003070000068657-E0Hnn5AQKMyy20240220 |
| 20-Feb-2024 15:50:08 | 327 | 3423.0000 | XLON | 07003070000068657-E0Hnn5AQKMz220240220 |
| 20-Feb-2024 15:50:08 | 161 | 3423.0000 | XLON | 07003070000068657-E0Hnn5AQKMz420240220 |
| 20-Feb-2024 15:51:07 | 1 | 3423.0000 | XLON | 07003070000068859-E0Hnn5AQKNwL20240220 |
| 20-Feb-2024 15:51:07 | 1 | 3423.0000 | XLON | 07003070000068859-E0Hnn5AQKNwT20240220 |
| 20-Feb-2024 15:51:07 | 504 | 3423.0000 | XLON | 07003070000068859-E0Hnn5AQKNwX20240220 |
| 20-Feb-2024 15:51:14 | 269 | 3423.0000 | XLON | 07003070000068859-E0Hnn5AQKO8m20240220 |
| 20-Feb-2024 15:52:55 | 854 | 3425.0000 | XLON | 07003070000069285-E0Hnn5AQKPaB20240220 |
| 20-Feb-2024 15:54:25 | 351 | 3425.0000 | XLON | 07003070000069676-E0Hnn5AQKQyo20240220 |
| 20-Feb-2024 15:54:26 | 289 | 3425.0000 | XLON | 07003070000069676-E0Hnn5AQKQzU20240220 |
| 20-Feb-2024 15:54:28 | 202 | 3425.0000 | XLON | 07003070000069676-E0Hnn5AQKR0C20240220 |
| 20-Feb-2024 15:56:36 | 106 | 3425.0000 | XLON | 05003050000069859-E0Hnn5AQKSuf20240220 |
|---|---|---|---|---|
| 20-Feb-2024 15:58:02 | 190 | 3428.0000 | XLON | 05003050000070443-E0Hnn5AQKUGj20240220 |
| 20-Feb-2024 15:58:02 | 554 | 3428.0000 | XLON | 05003050000070443-E0Hnn5AQKUGh20240220 |
| 20-Feb-2024 15:58:02 | 93 | 3428.0000 | XLON | 05003050000070443-E0Hnn5AQKUGd20240220 |
| 20-Feb-2024 15:58:02 | 261 | 3428.0000 | XLON | 05003050000070443-E0Hnn5AQKUGf20240220 |
| 20-Feb-2024 15:59:20 | 156 | 3427.0000 | XLON | 07003070000071002-E0Hnn5AQKVEO20240220 |
| 20-Feb-2024 15:59:20 | 261 | 3427.0000 | XLON | 05003050000070766-E0Hnn5AQKVEM20240220 |
| 20-Feb-2024 15:59:20 | 147 | 3427.0000 | XLON | 05003050000070767-E0Hnn5AQKVEQ20240220 |
| 20-Feb-2024 16:00:20 | 326 | 3428.0000 | XLON | 07003070000071461-E0Hnn5AQKWFP20240220 |
| 20-Feb-2024 16:00:20 | 531 | 3428.0000 | XLON | 05003050000071205-E0Hnn5AQKWFL20240220 |
| 20-Feb-2024 16:00:20 | 11 | 3428.0000 | XLON | 07003070000071461-E0Hnn5AQKWFR20240220 |
| 20-Feb-2024 16:00:29 | 256 | 3428.0000 | XLON | 07003070000071461-E0Hnn5AQKWQD20240220 |
| 20-Feb-2024 16:01:05 | 395 | 3428.0000 | XLON | 07003070000071724-E0Hnn5AQKXE920240220 |
| 20-Feb-2024 16:01:06 | 286 | 3428.0000 | XLON | 07003070000071724-E0Hnn5AQKXGo20240220 |
| 20-Feb-2024 16:02:45 | 200 | 3430.0000 | XLON | 07003070000072223-E0Hnn5AQKYin20240220 |
| 20-Feb-2024 16:02:45 | 19 | 3430.0000 | XLON | 07003070000072223-E0Hnn5AQKYju20240220 |
| 20-Feb-2024 16:02:45 | 695 | 3430.0000 | XLON | 07003070000072223-E0Hnn5AQKYjr20240220 |
| 20-Feb-2024 16:03:21 | 607 | 3429.0000 | XLON | 07003070000072136-E0Hnn5AQKZO620240220 |
| 20-Feb-2024 16:03:21 | 74 | 3429.0000 | XLON | 07003070000072136-E0Hnn5AQKZO920240220 |
| 20-Feb-2024 16:04:43 | 98 | 3431.0000 | XLON | 05003050000072469-E0Hnn5AQKb5e20240220 |
| 20-Feb-2024 16:04:43 | 409 | 3431.0000 | XLON | 05003050000072469-E0Hnn5AQKb5c20240220 |
| 20-Feb-2024 16:05:12 | 51 | 3430.0000 | XLON | 07003070000072634-E0Hnn5AQKbbm20240220 |
| 20-Feb-2024 16:07:56 | 166 | 3430.0000 | XLON | 07003070000073126-E0Hnn5AQKe0620240220 |
| 20-Feb-2024 16:07:56 | 557 | 3430.0000 | XLON | 07003070000072634-E0Hnn5AQKdzu20240220 |
| 20-Feb-2024 16:09:27 | 390 | 3430.0000 | XLON | 05003050000073789-E0Hnn5AQKfi020240220 |
| 20-Feb-2024 16:09:27 | 65 | 3430.0000 | XLON | 05003050000073789-E0Hnn5AQKfi420240220 |
| 20-Feb-2024 16:09:27 | 130 | 3430.0000 | XLON | 05003050000073789-E0Hnn5AQKfhy20240220 |
| 20-Feb-2024 16:09:27 | 515 | 3430.0000 | XLON | 05003050000073789-E0Hnn5AQKfi220240220 |
| 20-Feb-2024 16:11:35 | 31 | 3430.0000 | XLON | 05003050000074561-E0Hnn5AQKiGx20240220 |
| 20-Feb-2024 16:11:35 | 313 | 3430.0000 | XLON | 05003050000074561-E0Hnn5AQKiGz20240220 |
| 20-Feb-2024 16:11:35 | 333 | 3430.0000 | XLON | 05003050000074561-E0Hnn5AQKiGv20240220 |
| 20-Feb-2024 16:12:52 | 332 | 3430.0000 | XLON | 05003050000075000-E0Hnn5AQKjmC20240220 |
| 20-Feb-2024 16:12:52 | 196 | 3430.0000 | XLON | 05003050000075000-E0Hnn5AQKjmE20240220 |
| 20-Feb-2024 16:13:11 | 197 | 3429.0000 | XLON | 07003070000074947-E0Hnn5AQKk5b20240220 |
| 20-Feb-2024 16:13:11 | 686 | 3429.0000 | XLON | 05003050000072840-E0Hnn5AQKk5f20240220 |
| 20-Feb-2024 16:15:06 | 483 | 3428.0000 | XLON | 07003070000075878-E0Hnn5AQKmAM20240220 |
| 20-Feb-2024 16:15:06 | 75 | 3427.0000 | XLON | 05003050000075641-E0Hnn5AQKmC220240220 |
| 20-Feb-2024 16:15:06 | 225 | 3428.0000 | XLON | 07003070000075252-E0Hnn5AQKmAG20240220 |
| 20-Feb-2024 16:15:07 | 633 | 3427.0000 | XLON | 05003050000075641-E0Hnn5AQKmDF20240220 |
| 20-Feb-2024 16:16:10 | 231 | 3429.0000 | XLON | 07003070000076695-E0Hnn5AQKnPq20240220 |
| 20-Feb-2024 16:16:40 | 409 | 3429.0000 | XLON | 07003070000076921-E0Hnn5AQKnzj20240220 |
| 20-Feb-2024 16:16:46 | 844 | 3428.0000 | XLON | 05003050000076416-E0Hnn5AQKo5V20240220 |
| 20-Feb-2024 16:16:46 | 362 | 3428.0000 | XLON | 07003070000076696-E0Hnn5AQKo5X20240220 |
| 20-Feb-2024 16:19:33 | 592 | 3429.0000 | XLON | 05003050000077624-E0Hnn5AQKqmF20240220 |
| 20-Feb-2024 16:21:07 | 160 | 3430.0000 | XLON | 07003070000078542-E0Hnn5AQKsSc20240220 |
| 20-Feb-2024 16:21:07 | 150 | 3430.0000 | XLON | 07003070000078542-E0Hnn5AQKsSg20240220 |
| 20-Feb-2024 16:21:07 | 300 | 3430.0000 | XLON | 07003070000078542-E0Hnn5AQKsSa20240220 |
|---|---|---|---|---|
| 20-Feb-2024 16:21:07 | 353 | 3430.0000 | XLON | 07003070000078542-E0Hnn5AQKsSe20240220 |
| 20-Feb-2024 16:22:47 | 473 | 3431.0000 | XLON | 07003070000079251-E0Hnn5AQKuMT20240220 |
| 20-Feb-2024 16:22:47 | 353 | 3431.0000 | XLON | 07003070000079251-E0Hnn5AQKuMR20240220 |
| 20-Feb-2024 16:22:47 | 2 | 3431.0000 | XLON | 07003070000079251-E0Hnn5AQKuMV20240220 |
| 20-Feb-2024 16:24:27 | 353 | 3431.0000 | XLON | 07003070000079854-E0Hnn5AQKwC920240220 |
| 20-Feb-2024 16:24:27 | 515 | 3431.0000 | XLON | 07003070000079854-E0Hnn5AQKwC720240220 |
| 20-Feb-2024 16:24:38 | 148 | 3430.0000 | XLON | 07003070000079603-E0Hnn5AQKwKj20240220 |
| 20-Feb-2024 16:24:38 | 461 | 3430.0000 | XLON | 05003050000079397-E0Hnn5AQKwKh20240220 |
| 20-Feb-2024 16:24:38 | 296 | 3430.0000 | XLON | 07003070000079138-E0Hnn5AQKwKX20240220 |
| 20-Feb-2024 16:24:38 | 300 | 3430.0000 | XLON | 05003050000079033-E0Hnn5AQKwKb20240220 |
| 20-Feb-2024 16:26:09 | 202 | 3428.0000 | XLON | 07003070000080537-E0Hnn5AQKy1l20240220 |
| 20-Feb-2024 16:26:09 | 51 | 3428.0000 | XLON | 07003070000080537-E0Hnn5AQKy1j20240220 |
| 20-Feb-2024 16:27:48 | 286 | 3428.0000 | XLON | 05003050000080954-E0Hnn5AQKza720240220 |
| 20-Feb-2024 16:27:50 | 19 | 3428.0000 | XLON | 05003050000080954-E0Hnn5AQKza920240220 |
| 20-Feb-2024 16:28:47 | 278 | 3427.0000 | XLON | 05003050000080320-E0Hnn5AQL0qA20240220 |
| 20-Feb-2024 16:28:55 | 271 | 3427.0000 | XLON | 05003050000081385-E0Hnn5AQL16N20240220 |
| 20-Feb-2024 16:28:55 | 162 | 3427.0000 | XLON | 05003050000081385-E0Hnn5AQL16h20240220 |
21 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 161,300 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 25,166,174 ordinary shares in treasury, and has 1,882,884,645 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,453,981 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: | 21 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 161,300 |
| Highest price paid per share (p): | 3455 |
| Lowest price paid per share (p): | 3412 |
| Volume weighted average price paid per share (p): | 3427.9570 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 21-Feb-2024 08:01:03 | 684 | 3442.0000 | XLON | 07003070000003189-E0HoW2eLjroY20240221 |
| 21-Feb-2024 08:01:20 | 516 | 3442.0000 | XLON | 07003070000003227-E0HoW2eLjtaV20240221 |
| 21-Feb-2024 08:01:27 | 526 | 3439.0000 | XLON | 05003050000003227-E0HoW2eLjuEj20240221 |
| 21-Feb-2024 08:04:49 | 622 | 3444.0000 | XLON | 07003070000004251-E0HoW2eLk9Sh20240221 |
| 21-Feb-2024 08:04:49 | 702 | 3445.0000 | XLON | 05003050000004241-E0HoW2eLk9Ru20240221 |
| 21-Feb-2024 08:06:31 | 541 | 3445.0000 | XLON | 05003050000004661-E0HoW2eLkGEV20240221 |
| 21-Feb-2024 08:07:42 | 560 | 3446.0000 | XLON | 05003050000005059-E0HoW2eLkJIM20240221 |
| 21-Feb-2024 08:08:37 | 467 | 3445.0000 | XLON | 07003070000005072-E0HoW2eLkN1220240221 |
| 21-Feb-2024 08:08:44 | 254 | 3440.0000 | XLON | 05003050000004652-E0HoW2eLkNLD20240221 |
| 21-Feb-2024 08:09:28 | 211 | 3434.0000 | XLON | 05003050000005457-E0HoW2eLkPbq20240221 |
| 21-Feb-2024 08:09:28 | 156 | 3434.0000 | XLON | 07003070000005300-E0HoW2eLkPbo20240221 |
| 21-Feb-2024 08:10:23 | 404 | 3432.0000 | XLON | 07003070000005489-E0HoW2eLkSRA20240221 |
| 21-Feb-2024 08:11:07 | 17 | 3434.0000 | XLON | 07003070000005898-E0HoW2eLkUkJ20240221 |
|---|---|---|---|---|
| 21-Feb-2024 08:11:07 | 348 | 3434.0000 | XLON | 07003070000005898-E0HoW2eLkUkL20240221 |
| 21-Feb-2024 08:11:07 | 661 | 3434.0000 | XLON | 05003050000005870-E0HoW2eLkUkF20240221 |
| 21-Feb-2024 08:11:07 | 39 | 3434.0000 | XLON | 07003070000005898-E0HoW2eLkUkH20240221 |
| 21-Feb-2024 08:12:41 | 365 | 3437.0000 | XLON | 07003070000006236-E0HoW2eLkZBe20240221 |
| 21-Feb-2024 08:12:41 | 334 | 3436.0000 | XLON | 05003050000006217-E0HoW2eLkZCM20240221 |
| 21-Feb-2024 08:12:52 | 334 | 3432.0000 | XLON | 07003070000006237-E0HoW2eLkZhr20240221 |
| 21-Feb-2024 08:14:59 | 213 | 3438.0000 | XLON | 07003070000006832-E0HoW2eLkfiP20240221 |
| 21-Feb-2024 08:14:59 | 55 | 3438.0000 | XLON | 07003070000006832-E0HoW2eLkfiS20240221 |
| 21-Feb-2024 08:15:01 | 244 | 3437.0000 | XLON | 07003070000006817-E0HoW2eLkfsk20240221 |
| 21-Feb-2024 08:15:24 | 366 | 3436.0000 | XLON | 05003050000006821-E0HoW2eLkh8B20240221 |
| 21-Feb-2024 08:16:08 | 138 | 3440.0000 | XLON | 07003070000007137-E0HoW2eLkjBx20240221 |
| 21-Feb-2024 08:16:08 | 213 | 3440.0000 | XLON | 05003050000007142-E0HoW2eLkjBz20240221 |
| 21-Feb-2024 08:16:08 | 118 | 3440.0000 | XLON | 07003070000007137-E0HoW2eLkjBv20240221 |
| 21-Feb-2024 08:18:05 | 384 | 3440.0000 | XLON | 05003050000007492-E0HoW2eLkoDJ20240221 |
| 21-Feb-2024 08:18:05 | 312 | 3441.0000 | XLON | 05003050000007537-E0HoW2eLkoCl20240221 |
| 21-Feb-2024 08:19:37 | 363 | 3441.0000 | XLON | 05003050000007834-E0HoW2eLksVy20240221 |
| 21-Feb-2024 08:21:42 | 217 | 3441.0000 | XLON | 05003050000008154-E0HoW2eLkwuX20240221 |
| 21-Feb-2024 08:21:42 | 158 | 3441.0000 | XLON | 07003070000008269-E0HoW2eLkwuZ20240221 |
| 21-Feb-2024 08:22:41 | 153 | 3443.0000 | XLON | 05003050000008545-E0HoW2eLkyyq20240221 |
| 21-Feb-2024 08:22:41 | 265 | 3443.0000 | XLON | 05003050000008545-E0HoW2eLkyyo20240221 |
| 21-Feb-2024 08:24:20 | 182 | 3443.0000 | XLON | 05003050000008792-E0HoW2eLl2Ki20240221 |
| 21-Feb-2024 08:24:20 | 160 | 3443.0000 | XLON | 07003070000008861-E0HoW2eLl2Kg20240221 |
| 21-Feb-2024 08:24:21 | 17 | 3444.0000 | XLON | 05003050000008819-E0HoW2eLl2RW20240221 |
| 21-Feb-2024 08:24:27 | 299 | 3441.0000 | XLON | 07003070000008482-E0HoW2eLl2a820240221 |
| 21-Feb-2024 08:25:05 | 357 | 3443.0000 | XLON | 07003070000008986-E0HoW2eLl4Rc20240221 |
| 21-Feb-2024 08:26:16 | 455 | 3443.0000 | XLON | 07003070000009255-E0HoW2eLl7j420240221 |
| 21-Feb-2024 08:26:16 | 343 | 3443.0000 | XLON | 05003050000009201-E0HoW2eLl7j620240221 |
| 21-Feb-2024 08:27:48 | 441 | 3447.0000 | XLON | 07003070000009523-E0HoW2eLlBPJ20240221 |
| 21-Feb-2024 08:28:15 | 315 | 3446.0000 | XLON | 07003070000009517-E0HoW2eLlC7k20240221 |
| 21-Feb-2024 08:29:21 | 286 | 3447.0000 | XLON | 05003050000009677-E0HoW2eLlEda20240221 |
| 21-Feb-2024 08:32:09 | 173 | 3449.0000 | XLON | 05003050000009995-E0HoW2eLlMrn20240221 |
| 21-Feb-2024 08:32:09 | 168 | 3449.0000 | XLON | 05003050000009995-E0HoW2eLlMrk20240221 |
| 21-Feb-2024 08:32:09 | 36 | 3449.0000 | XLON | 05003050000009995-E0HoW2eLlMre20240221 |
| 21-Feb-2024 08:32:09 | 348 | 3450.0000 | XLON | 07003070000010056-E0HoW2eLlMqv20240221 |
| 21-Feb-2024 08:32:09 | 41 | 3449.0000 | XLON | 05003050000009995-E0HoW2eLlMri20240221 |
| 21-Feb-2024 08:32:41 | 260 | 3447.0000 | XLON | 07003070000010327-E0HoW2eLlNqN20240221 |
| 21-Feb-2024 08:32:41 | 83 | 3447.0000 | XLON | 07003070000010327-E0HoW2eLlNqP20240221 |
| 21-Feb-2024 08:33:35 | 282 | 3448.0000 | XLON | 07003070000010429-E0HoW2eLlPZ920240221 |
| 21-Feb-2024 08:34:21 | 362 | 3449.0000 | XLON | 07003070000010572-E0HoW2eLlQuy20240221 |
| 21-Feb-2024 08:35:29 | 302 | 3448.0000 | XLON | 05003050000010519-E0HoW2eLlTF320240221 |
| 21-Feb-2024 08:36:06 | 365 | 3450.0000 | XLON | 05003050000010783-E0HoW2eLlUSJ20240221 |
| 21-Feb-2024 08:36:35 | 365 | 3448.0000 | XLON | 07003070000010819-E0HoW2eLlVHr20240221 |
| 21-Feb-2024 08:37:50 | 2 | 3443.0000 | XLON | 05003050000010998-E0HoW2eLlXfq20240221 |
| 21-Feb-2024 08:37:50 | 342 | 3443.0000 | XLON | 05003050000010998-E0HoW2eLlXfo20240221 |
|---|---|---|---|---|
| 21-Feb-2024 08:37:53 | 170 | 3441.0000 | XLON | 05003050000010915-E0HoW2eLlXsu20240221 |
| 21-Feb-2024 08:40:44 | 351 | 3445.0000 | XLON | 05003050000011516-E0HoW2eLldNX20240221 |
| 21-Feb-2024 08:40:46 | 276 | 3444.0000 | XLON | 05003050000011435-E0HoW2eLldRM20240221 |
| 21-Feb-2024 08:42:00 | 42 | 3443.0000 | XLON | 07003070000011601-E0HoW2eLlfOw20240221 |
| 21-Feb-2024 08:42:02 | 306 | 3443.0000 | XLON | 07003070000011601-E0HoW2eLlfUC20240221 |
| 21-Feb-2024 08:47:29 | 211 | 3453.0000 | XLON | 05003050000012473-E0HoW2eLls9z20240221 |
| 21-Feb-2024 08:47:29 | 265 | 3453.0000 | XLON | 05003050000012473-E0HoW2eLls9x20240221 |
| 21-Feb-2024 08:47:29 | 135 | 3453.0000 | XLON | 05003050000012473-E0HoW2eLls9v20240221 |
| 21-Feb-2024 08:48:00 | 517 | 3451.0000 | XLON | 07003070000012454-E0HoW2eLltUQ20240221 |
| 21-Feb-2024 08:49:34 | 573 | 3452.0000 | XLON | 05003050000012757-E0HoW2eLlxdq20240221 |
| 21-Feb-2024 08:50:52 | 310 | 3453.0000 | XLON | 05003050000012823-E0HoW2eLlzyD20240221 |
| 21-Feb-2024 08:51:28 | 433 | 3454.0000 | XLON | 05003050000013098-E0HoW2eLm15220240221 |
| 21-Feb-2024 08:53:08 | 51 | 3455.0000 | XLON | 07003070000013457-E0HoW2eLm4II20240221 |
| 21-Feb-2024 08:53:30 | 318 | 3455.0000 | XLON | 07003070000013488-E0HoW2eLm57q20240221 |
| 21-Feb-2024 08:54:47 | 480 | 3454.0000 | XLON | 05003050000013334-E0HoW2eLm7Mj20240221 |
| 21-Feb-2024 08:55:11 | 74 | 3453.0000 | XLON | 07003070000013642-E0HoW2eLm88d20240221 |
| 21-Feb-2024 08:55:11 | 373 | 3453.0000 | XLON | 07003070000013642-E0HoW2eLm88b20240221 |
| 21-Feb-2024 08:56:35 | 327 | 3454.0000 | XLON | 07003070000013886-E0HoW2eLmAX120240221 |
| 21-Feb-2024 08:56:44 | 297 | 3453.0000 | XLON | 05003050000013769-E0HoW2eLmAr820240221 |
| 21-Feb-2024 08:58:26 | 264 | 3453.0000 | XLON | 07003070000014084-E0HoW2eLmEOB20240221 |
| 21-Feb-2024 08:59:11 | 368 | 3451.0000 | XLON | 05003050000013912-E0HoW2eLmFvI20240221 |
| 21-Feb-2024 08:59:38 | 296 | 3450.0000 | XLON | 07003070000014212-E0HoW2eLmGfI20240221 |
| 21-Feb-2024 09:01:01 | 220 | 3450.0000 | XLON | 07003070000014509-E0HoW2eLmK1920240221 |
| 21-Feb-2024 09:01:01 | 117 | 3450.0000 | XLON | 07003070000014509-E0HoW2eLmK1B20240221 |
| 21-Feb-2024 09:01:16 | 274 | 3449.0000 | XLON | 07003070000014204-E0HoW2eLmKZB20240221 |
| 21-Feb-2024 09:03:00 | 318 | 3444.0000 | XLON | 05003050000014609-E0HoW2eLmNSw20240221 |
| 21-Feb-2024 09:03:06 | 148 | 3442.0000 | XLON | 07003070000014555-E0HoW2eLmNhG20240221 |
| 21-Feb-2024 09:04:37 | 223 | 3447.0000 | XLON | 05003050000014912-E0HoW2eLmQDh20240221 |
| 21-Feb-2024 09:05:49 | 223 | 3448.0000 | XLON | 05003050000015001-E0HoW2eLmRwl20240221 |
| 21-Feb-2024 09:05:49 | 246 | 3448.0000 | XLON | 05003050000015013-E0HoW2eLmRwn20240221 |
| 21-Feb-2024 09:06:43 | 243 | 3447.0000 | XLON | 07003070000015324-E0HoW2eLmTw520240221 |
| 21-Feb-2024 09:06:43 | 208 | 3446.0000 | XLON | 05003050000015128-E0HoW2eLmTwu20240221 |
| 21-Feb-2024 09:08:03 | 204 | 3446.0000 | XLON | 05003050000015357-E0HoW2eLmWdT20240221 |
| 21-Feb-2024 09:09:00 | 170 | 3445.0000 | XLON | 07003070000015486-E0HoW2eLmXzf20240221 |
| 21-Feb-2024 09:09:41 | 220 | 3446.0000 | XLON | 07003070000015744-E0HoW2eLmZ3420240221 |
| 21-Feb-2024 09:09:59 | 201 | 3445.0000 | XLON | 07003070000015739-E0HoW2eLmZV120240221 |
| 21-Feb-2024 09:11:13 | 115 | 3444.0000 | XLON | 05003050000015949-E0HoW2eLmbdY20240221 |
| 21-Feb-2024 09:11:13 | 91 | 3444.0000 | XLON | 05003050000015949-E0HoW2eLmbdW20240221 |
| 21-Feb-2024 09:11:14 | 243 | 3443.0000 | XLON | 05003050000015905-E0HoW2eLmbgm20240221 |
| 21-Feb-2024 09:13:28 | 202 | 3443.0000 | XLON | 07003070000016267-E0HoW2eLmfVc20240221 |
| 21-Feb-2024 09:13:37 | 184 | 3442.0000 | XLON | 05003050000016134-E0HoW2eLmfhN20240221 |
| 21-Feb-2024 09:14:07 | 276 | 3440.0000 | XLON | 07003070000016213-E0HoW2eLmgcR20240221 |
| 21-Feb-2024 09:14:55 | 195 | 3440.0000 | XLON | 05003050000016335-E0HoW2eLmhzZ20240221 |
| 21-Feb-2024 09:15:00 | 139 | 3439.0000 | XLON | 07003070000016399-E0HoW2eLmiJ620240221 |
|---|---|---|---|---|
| 21-Feb-2024 09:15:29 | 139 | 3438.0000 | XLON | 05003050000016331-E0HoW2eLmjpM20240221 |
| 21-Feb-2024 09:16:38 | 195 | 3437.0000 | XLON | 05003050000016597-E0HoW2eLmlky20240221 |
| 21-Feb-2024 09:17:20 | 167 | 3436.0000 | XLON | 07003070000016648-E0HoW2eLmnF120240221 |
| 21-Feb-2024 09:17:42 | 191 | 3434.0000 | XLON | 05003050000016885-E0HoW2eLmnt820240221 |
| 21-Feb-2024 09:17:56 | 191 | 3433.0000 | XLON | 07003070000016934-E0HoW2eLmoMu20240221 |
| 21-Feb-2024 09:20:20 | 51 | 3432.0000 | XLON | 05003050000017269-E0HoW2eLmszM20240221 |
| 21-Feb-2024 09:21:01 | 20 | 3432.0000 | XLON | 05003050000017269-E0HoW2eLmu9Q20240221 |
| 21-Feb-2024 09:21:01 | 82 | 3432.0000 | XLON | 05003050000017269-E0HoW2eLmu9S20240221 |
| 21-Feb-2024 09:21:01 | 20 | 3432.0000 | XLON | 05003050000017269-E0HoW2eLmu9U20240221 |
| 21-Feb-2024 09:21:57 | 294 | 3433.0000 | XLON | 07003070000017551-E0HoW2eLmvXf20240221 |
| 21-Feb-2024 09:23:50 | 258 | 3432.0000 | XLON | 07003070000017906-E0HoW2eLmxwr20240221 |
| 21-Feb-2024 09:23:50 | 53 | 3432.0000 | XLON | 07003070000017906-E0HoW2eLmxwi20240221 |
| 21-Feb-2024 09:24:15 | 156 | 3431.0000 | XLON | 05003050000017189-E0HoW2eLmzAp20240221 |
| 21-Feb-2024 09:24:15 | 22 | 3431.0000 | XLON | 05003050000017189-E0HoW2eLmzAt20240221 |
| 21-Feb-2024 09:24:15 | 10 | 3431.0000 | XLON | 05003050000017189-E0HoW2eLmzAv20240221 |
| 21-Feb-2024 09:25:32 | 271 | 3432.0000 | XLON | 05003050000018076-E0HoW2eLn15H20240221 |
| 21-Feb-2024 09:25:44 | 339 | 3431.0000 | XLON | 05003050000017938-E0HoW2eLn1If20240221 |
| 21-Feb-2024 09:26:19 | 288 | 3431.0000 | XLON | 07003070000018231-E0HoW2eLn1ut20240221 |
| 21-Feb-2024 09:27:49 | 221 | 3431.0000 | XLON | 07003070000018424-E0HoW2eLn48J20240221 |
| 21-Feb-2024 09:27:58 | 250 | 3430.0000 | XLON | 07003070000018223-E0HoW2eLn4Ws20240221 |
| 21-Feb-2024 09:29:12 | 192 | 3427.0000 | XLON | 07003070000018477-E0HoW2eLn6QC20240221 |
| 21-Feb-2024 09:31:13 | 229 | 3430.0000 | XLON | 07003070000018880-E0HoW2eLn97T20240221 |
| 21-Feb-2024 09:34:55 | 100 | 3432.0000 | XLON | 05003050000019285-E0HoW2eLnFah20240221 |
| 21-Feb-2024 09:34:55 | 488 | 3432.0000 | XLON | 05003050000019285-E0HoW2eLnFaj20240221 |
| 21-Feb-2024 09:37:09 | 384 | 3436.0000 | XLON | 07003070000019698-E0HoW2eLnJMA20240221 |
| 21-Feb-2024 09:38:52 | 521 | 3436.0000 | XLON | 05003050000019817-E0HoW2eLnLbL20240221 |
| 21-Feb-2024 09:40:36 | 319 | 3435.0000 | XLON | 05003050000019540-E0HoW2eLnNoK20240221 |
| 21-Feb-2024 09:40:36 | 224 | 3435.0000 | XLON | 05003050000019540-E0HoW2eLnNoI20240221 |
| 21-Feb-2024 09:40:40 | 215 | 3434.0000 | XLON | 07003070000020034-E0HoW2eLnNsn20240221 |
| 21-Feb-2024 09:40:52 | 322 | 3433.0000 | XLON | 05003050000019951-E0HoW2eLnO3i20240221 |
| 21-Feb-2024 09:40:52 | 32 | 3433.0000 | XLON | 05003050000019951-E0HoW2eLnO3y20240221 |
| 21-Feb-2024 09:41:26 | 218 | 3433.0000 | XLON | 07003070000020210-E0HoW2eLnOsL20240221 |
| 21-Feb-2024 09:42:20 | 305 | 3432.0000 | XLON | 05003050000020114-E0HoW2eLnQLK20240221 |
| 21-Feb-2024 09:44:57 | 300 | 3430.0000 | XLON | 05003050000020318-E0HoW2eLnTF220240221 |
| 21-Feb-2024 09:47:12 | 435 | 3429.0000 | XLON | 07003070000020731-E0HoW2eLnWQz20240221 |
| 21-Feb-2024 09:48:12 | 220 | 3428.0000 | XLON | 07003070000020368-E0HoW2eLnY9t20240221 |
| 21-Feb-2024 09:49:51 | 419 | 3430.0000 | XLON | 05003050000021115-E0HoW2eLnaBO20240221 |
| 21-Feb-2024 09:51:00 | 198 | 3429.0000 | XLON | 07003070000021140-E0HoW2eLnbPt20240221 |
| 21-Feb-2024 09:51:00 | 186 | 3429.0000 | XLON | 05003050000021041-E0HoW2eLnbPr20240221 |
| 21-Feb-2024 09:51:00 | 277 | 3428.0000 | XLON | 05003050000021066-E0HoW2eLnbTC20240221 |
| 21-Feb-2024 09:51:07 | 239 | 3426.0000 | XLON | 07003070000021364-E0HoW2eLnbZW20240221 |
| 21-Feb-2024 09:53:41 | 354 | 3429.0000 | XLON | 05003050000021511-E0HoW2eLneWn20240221 |
| 21-Feb-2024 09:54:23 | 318 | 3429.0000 | XLON | 05003050000021581-E0HoW2eLnfGO20240221 |
| 21-Feb-2024 09:55:20 | 380 | 3428.0000 | XLON | 07003070000021532-E0HoW2eLngbq20240221 |
|---|---|---|---|---|
| 21-Feb-2024 09:55:20 | 202 | 3427.0000 | XLON | 05003050000021397-E0HoW2eLngce20240221 |
| 21-Feb-2024 09:55:20 | 15 | 3427.0000 | XLON | 05003050000021397-E0HoW2eLngcs20240221 |
| 21-Feb-2024 09:56:14 | 215 | 3427.0000 | XLON | 05003050000021854-E0HoW2eLnhc120240221 |
| 21-Feb-2024 09:56:21 | 165 | 3426.0000 | XLON | 07003070000021973-E0HoW2eLnhgu20240221 |
| 21-Feb-2024 09:56:22 | 215 | 3425.0000 | XLON | 05003050000021855-E0HoW2eLnhiQ20240221 |
| 21-Feb-2024 09:58:53 | 200 | 3429.0000 | XLON | 05003050000022221-E0HoW2eLnkmn20240221 |
| 21-Feb-2024 09:58:53 | 9 | 3429.0000 | XLON | 05003050000022221-E0HoW2eLnkml20240221 |
| 21-Feb-2024 09:59:31 | 139 | 3429.0000 | XLON | 05003050000022283-E0HoW2eLnlY720240221 |
| 21-Feb-2024 09:59:31 | 184 | 3429.0000 | XLON | 07003070000022405-E0HoW2eLnlY520240221 |
| 21-Feb-2024 09:59:45 | 181 | 3427.0000 | XLON | 05003050000022218-E0HoW2eLnlrK20240221 |
| 21-Feb-2024 10:01:36 | 191 | 3427.0000 | XLON | 07003070000022610-E0HoW2eLnnzz20240221 |
| 21-Feb-2024 10:02:28 | 102 | 3426.0000 | XLON | 05003050000022493-E0HoW2eLnoy820240221 |
| 21-Feb-2024 10:02:28 | 119 | 3426.0000 | XLON | 05003050000022493-E0HoW2eLnoyA20240221 |
| 21-Feb-2024 10:02:29 | 147 | 3425.0000 | XLON | 07003070000022611-E0HoW2eLnp3U20240221 |
| 21-Feb-2024 10:03:01 | 3 | 3425.0000 | XLON | 05003050000022708-E0HoW2eLnpqf20240221 |
| 21-Feb-2024 10:03:06 | 150 | 3425.0000 | XLON | 05003050000022708-E0HoW2eLnpwk20240221 |
| 21-Feb-2024 10:03:37 | 52 | 3424.0000 | XLON | 07003070000022815-E0HoW2eLnqZ020240221 |
| 21-Feb-2024 10:03:37 | 87 | 3424.0000 | XLON | 07003070000022815-E0HoW2eLnqZ320240221 |
| 21-Feb-2024 10:03:37 | 209 | 3423.0000 | XLON | 05003050000022709-E0HoW2eLnqa520240221 |
| 21-Feb-2024 10:04:25 | 61 | 3424.0000 | XLON | 07003070000023070-E0HoW2eLnrMC20240221 |
| 21-Feb-2024 10:04:25 | 106 | 3424.0000 | XLON | 07003070000023070-E0HoW2eLnrME20240221 |
| 21-Feb-2024 10:08:14 | 170 | 3425.0000 | XLON | 05003050000023172-E0HoW2eLnxHP20240221 |
| 21-Feb-2024 10:09:08 | 181 | 3423.0000 | XLON | 05003050000022965-E0HoW2eLnyU120240221 |
| 21-Feb-2024 10:09:08 | 164 | 3423.0000 | XLON | 05003050000023394-E0HoW2eLnyU320240221 |
| 21-Feb-2024 10:09:29 | 296 | 3421.0000 | XLON | 07003070000023703-E0HoW2eLnyu520240221 |
| 21-Feb-2024 10:11:47 | 296 | 3419.0000 | XLON | 05003050000023600-E0HoW2eLo2C920240221 |
| 21-Feb-2024 10:14:09 | 235 | 3419.0000 | XLON | 05003050000024002-E0HoW2eLo5Oz20240221 |
| 21-Feb-2024 10:15:15 | 266 | 3420.0000 | XLON | 05003050000024206-E0HoW2eLo74V20240221 |
| 21-Feb-2024 10:15:35 | 399 | 3419.0000 | XLON | 05003050000024180-E0HoW2eLo7gX20240221 |
| 21-Feb-2024 10:15:35 | 200 | 3418.0000 | XLON | 07003070000024367-E0HoW2eLo7hH20240221 |
| 21-Feb-2024 10:17:14 | 171 | 3416.0000 | XLON | 05003050000024359-E0HoW2eLoBCx20240221 |
| 21-Feb-2024 10:17:58 | 112 | 3418.0000 | XLON | 07003070000024721-E0HoW2eLoCME20240221 |
| 21-Feb-2024 10:17:58 | 103 | 3418.0000 | XLON | 07003070000024721-E0HoW2eLoCMC20240221 |
| 21-Feb-2024 10:18:04 | 258 | 3416.0000 | XLON | 07003070000024690-E0HoW2eLoCZw20240221 |
| 21-Feb-2024 10:18:12 | 188 | 3415.0000 | XLON | 07003070000024464-E0HoW2eLoCjh20240221 |
| 21-Feb-2024 10:20:18 | 161 | 3417.0000 | XLON | 07003070000024969-E0HoW2eLoFZg20240221 |
| 21-Feb-2024 10:23:27 | 228 | 3418.0000 | XLON | 07003070000025222-E0HoW2eLoJPE20240221 |
| 21-Feb-2024 10:23:53 | 269 | 3417.0000 | XLON | 07003070000025151-E0HoW2eLoK5l20240221 |
| 21-Feb-2024 10:25:52 | 290 | 3417.0000 | XLON | 07003070000025544-E0HoW2eLoN0q20240221 |
| 21-Feb-2024 10:26:43 | 111 | 3417.0000 | XLON | 05003050000025651-E0HoW2eLoNuH20240221 |
| 21-Feb-2024 10:26:43 | 315 | 3417.0000 | XLON | 05003050000025651-E0HoW2eLoNuF20240221 |
| 21-Feb-2024 10:27:05 | 193 | 3416.0000 | XLON | 07003070000024958-E0HoW2eLoOLN20240221 |
| 21-Feb-2024 10:28:09 | 311 | 3416.0000 | XLON | 05003050000025775-E0HoW2eLoPoA20240221 |
| 21-Feb-2024 10:32:59 | 333 | 3417.0000 | XLON | 07003070000026228-E0HoW2eLoVnV20240221 |
|---|---|---|---|---|
| 21-Feb-2024 10:33:29 | 384 | 3416.0000 | XLON | 07003070000026220-E0HoW2eLoWOz20240221 |
| 21-Feb-2024 10:35:14 | 527 | 3416.0000 | XLON | 07003070000026811-E0HoW2eLoYGc20240221 |
| 21-Feb-2024 10:35:43 | 185 | 3415.0000 | XLON | 05003050000026608-E0HoW2eLoYdF20240221 |
| 21-Feb-2024 10:37:25 | 388 | 3416.0000 | XLON | 05003050000026916-E0HoW2eLobjr20240221 |
| 21-Feb-2024 10:37:42 | 352 | 3416.0000 | XLON | 07003070000027191-E0HoW2eLocLt20240221 |
| 21-Feb-2024 10:37:42 | 86 | 3416.0000 | XLON | 07003070000027191-E0HoW2eLocLv20240221 |
| 21-Feb-2024 10:38:11 | 289 | 3415.0000 | XLON | 05003050000026835-E0HoW2eLod6o20240221 |
| 21-Feb-2024 10:42:01 | 272 | 3414.0000 | XLON | 05003050000027220-E0HoW2eLoiY620240221 |
| 21-Feb-2024 10:43:15 | 115 | 3413.0000 | XLON | 05003050000027625-E0HoW2eLojtx20240221 |
| 21-Feb-2024 10:47:59 | 119 | 3418.0000 | XLON | 05003050000028122-E0HoW2eLoop720240221 |
| 21-Feb-2024 10:47:59 | 551 | 3417.0000 | XLON | 05003050000027985-E0HoW2eLooqC20240221 |
| 21-Feb-2024 10:47:59 | 547 | 3418.0000 | XLON | 05003050000028122-E0HoW2eLoop920240221 |
| 21-Feb-2024 10:49:25 | 475 | 3417.0000 | XLON | 05003050000028378-E0HoW2eLoqpz20240221 |
| 21-Feb-2024 10:49:26 | 401 | 3416.0000 | XLON | 05003050000028293-E0HoW2eLoqsW20240221 |
| 21-Feb-2024 10:52:18 | 262 | 3420.0000 | XLON | 07003070000028992-E0HoW2eLotds20240221 |
| 21-Feb-2024 10:52:36 | 302 | 3419.0000 | XLON | 05003050000028684-E0HoW2eLou5Y20240221 |
| 21-Feb-2024 10:52:43 | 159 | 3419.0000 | XLON | 05003050000028848-E0HoW2eLouCW20240221 |
| 21-Feb-2024 10:52:43 | 248 | 3419.0000 | XLON | 05003050000028848-E0HoW2eLouCU20240221 |
| 21-Feb-2024 10:52:57 | 423 | 3418.0000 | XLON | 07003070000028821-E0HoW2eLouMU20240221 |
| 21-Feb-2024 10:55:45 | 206 | 3416.0000 | XLON | 05003050000029051-E0HoW2eLowqi20240221 |
| 21-Feb-2024 10:55:47 | 187 | 3415.0000 | XLON | 07003070000029236-E0HoW2eLowtp20240221 |
| 21-Feb-2024 10:56:51 | 200 | 3416.0000 | XLON | 05003050000029262-E0HoW2eLoy7S20240221 |
| 21-Feb-2024 10:56:51 | 285 | 3415.0000 | XLON | 07003070000029423-E0HoW2eLoy9H20240221 |
| 21-Feb-2024 11:00:04 | 305 | 3415.0000 | XLON | 07003070000029840-E0HoW2eLp1S520240221 |
| 21-Feb-2024 11:01:03 | 63 | 3415.0000 | XLON | 05003050000029764-E0HoW2eLp2GY20240221 |
| 21-Feb-2024 11:02:28 | 49 | 3415.0000 | XLON | 07003070000030049-E0HoW2eLp3bx20240221 |
| 21-Feb-2024 11:02:45 | 164 | 3415.0000 | XLON | 07003070000030106-E0HoW2eLp3p120240221 |
| 21-Feb-2024 11:02:45 | 183 | 3415.0000 | XLON | 07003070000030049-E0HoW2eLp3ox20240221 |
| 21-Feb-2024 11:09:57 | 202 | 3421.0000 | XLON | 05003050000030720-E0HoW2eLpAe320240221 |
| 21-Feb-2024 11:10:19 | 129 | 3423.0000 | XLON | 05003050000030785-E0HoW2eLpBE820240221 |
| 21-Feb-2024 11:10:19 | 94 | 3423.0000 | XLON | 05003050000030785-E0HoW2eLpBEA20240221 |
| 21-Feb-2024 11:11:10 | 685 | 3423.0000 | XLON | 07003070000031028-E0HoW2eLpBwV20240221 |
| 21-Feb-2024 11:11:14 | 594 | 3422.0000 | XLON | 07003070000030922-E0HoW2eLpC2X20240221 |
| 21-Feb-2024 11:12:43 | 7 | 3422.0000 | XLON | 07003070000031160-E0HoW2eLpDcz20240221 |
| 21-Feb-2024 11:12:45 | 120 | 3422.0000 | XLON | 07003070000031160-E0HoW2eLpDiZ20240221 |
| 21-Feb-2024 11:12:45 | 130 | 3422.0000 | XLON | 07003070000031160-E0HoW2eLpDid20240221 |
| 21-Feb-2024 11:12:45 | 174 | 3422.0000 | XLON | 07003070000031160-E0HoW2eLpDib20240221 |
| 21-Feb-2024 11:14:22 | 553 | 3421.0000 | XLON | 05003050000030720-E0HoW2eLpFcM20240221 |
| 21-Feb-2024 11:14:22 | 277 | 3420.0000 | XLON | 05003050000031016-E0HoW2eLpFfM20240221 |
| 21-Feb-2024 11:14:34 | 304 | 3420.0000 | XLON | 05003050000031167-E0HoW2eLpFvj20240221 |
| 21-Feb-2024 11:14:40 | 239 | 3419.0000 | XLON | 07003070000031320-E0HoW2eLpG0n20240221 |
| 21-Feb-2024 11:17:41 | 239 | 3419.0000 | XLON | 05003050000031356-E0HoW2eLpJXn20240221 |
| 21-Feb-2024 11:21:00 | 29 | 3419.0000 | XLON | 07003070000031873-E0HoW2eLpMP720240221 |
| 21-Feb-2024 11:21:00 | 315 | 3419.0000 | XLON | 07003070000031873-E0HoW2eLpMP920240221 |
|---|---|---|---|---|
| 21-Feb-2024 11:21:10 | 144 | 3418.0000 | XLON | 05003050000031741-E0HoW2eLpMb020240221 |
| 21-Feb-2024 11:21:10 | 184 | 3418.0000 | XLON | 07003070000031494-E0HoW2eLpMau20240221 |
| 21-Feb-2024 11:22:34 | 440 | 3416.0000 | XLON | 05003050000031898-E0HoW2eLpNYP20240221 |
| 21-Feb-2024 11:25:26 | 278 | 3417.0000 | XLON | 05003050000032038-E0HoW2eLpPZ820240221 |
| 21-Feb-2024 11:25:27 | 278 | 3416.0000 | XLON | 05003050000032029-E0HoW2eLpPaV20240221 |
| 21-Feb-2024 11:28:46 | 223 | 3423.0000 | XLON | 07003070000032631-E0HoW2eLpSY820240221 |
| 21-Feb-2024 11:28:46 | 132 | 3423.0000 | XLON | 07003070000032631-E0HoW2eLpSYA20240221 |
| 21-Feb-2024 11:29:02 | 324 | 3422.0000 | XLON | 05003050000032497-E0HoW2eLpSqo20240221 |
| 21-Feb-2024 11:29:24 | 312 | 3423.0000 | XLON | 07003070000032685-E0HoW2eLpTAp20240221 |
| 21-Feb-2024 11:31:04 | 404 | 3424.0000 | XLON | 05003050000032703-E0HoW2eLpUKW20240221 |
| 21-Feb-2024 11:31:11 | 143 | 3422.0000 | XLON | 07003070000032802-E0HoW2eLpUY220240221 |
| 21-Feb-2024 11:31:11 | 338 | 3422.0000 | XLON | 05003050000032562-E0HoW2eLpUY020240221 |
| 21-Feb-2024 11:33:51 | 246 | 3422.0000 | XLON | 07003070000032964-E0HoW2eLpWP020240221 |
| 21-Feb-2024 11:35:39 | 180 | 3421.0000 | XLON | 05003050000032824-E0HoW2eLpXj120240221 |
| 21-Feb-2024 11:35:39 | 281 | 3420.0000 | XLON | 05003050000033006-E0HoW2eLpXka20240221 |
| 21-Feb-2024 11:36:08 | 199 | 3420.0000 | XLON | 07003070000033341-E0HoW2eLpYPe20240221 |
| 21-Feb-2024 11:41:28 | 348 | 3420.0000 | XLON | 05003050000033620-E0HoW2eLpcyc20240221 |
| 21-Feb-2024 11:43:11 | 217 | 3419.0000 | XLON | 05003050000033366-E0HoW2eLpeGr20240221 |
| 21-Feb-2024 11:43:11 | 160 | 3419.0000 | XLON | 07003070000034108-E0HoW2eLpeGz20240221 |
| 21-Feb-2024 11:44:24 | 243 | 3419.0000 | XLON | 05003050000034166-E0HoW2eLpfGm20240221 |
| 21-Feb-2024 11:44:46 | 59 | 3418.0000 | XLON | 05003050000033219-E0HoW2eLpfW920240221 |
| 21-Feb-2024 11:44:46 | 150 | 3418.0000 | XLON | 05003050000033187-E0HoW2eLpfW220240221 |
| 21-Feb-2024 11:44:46 | 157 | 3418.0000 | XLON | 05003050000033219-E0HoW2eLpfW420240221 |
| 21-Feb-2024 11:45:52 | 377 | 3417.0000 | XLON | 05003050000033991-E0HoW2eLpgSN20240221 |
| 21-Feb-2024 11:46:46 | 231 | 3417.0000 | XLON | 05003050000034388-E0HoW2eLphCS20240221 |
| 21-Feb-2024 11:51:56 | 197 | 3423.0000 | XLON | 05003050000035052-E0HoW2eLpl2c20240221 |
| 21-Feb-2024 11:51:56 | 180 | 3423.0000 | XLON | 05003050000035052-E0HoW2eLpl2a20240221 |
| 21-Feb-2024 11:52:30 | 398 | 3422.0000 | XLON | 05003050000034915-E0HoW2eLplPX20240221 |
| 21-Feb-2024 11:54:26 | 366 | 3425.0000 | XLON | 05003050000035309-E0HoW2eLpmqU20240221 |
| 21-Feb-2024 11:59:10 | 286 | 3426.0000 | XLON | 07003070000035762-E0HoW2eLpqCF20240221 |
| 21-Feb-2024 11:59:10 | 282 | 3426.0000 | XLON | 07003070000035762-E0HoW2eLpqC820240221 |
| 21-Feb-2024 11:59:24 | 200 | 3426.0000 | XLON | 05003050000035814-E0HoW2eLpqQm20240221 |
| 21-Feb-2024 11:59:57 | 215 | 3426.0000 | XLON | 07003070000035951-E0HoW2eLpqpB20240221 |
| 21-Feb-2024 12:01:35 | 280 | 3426.0000 | XLON | 05003050000036088-E0HoW2eLpse120240221 |
| 21-Feb-2024 12:02:13 | 511 | 3425.0000 | XLON | 07003070000035704-E0HoW2eLptNZ20240221 |
| 21-Feb-2024 12:02:46 | 389 | 3427.0000 | XLON | 05003050000036286-E0HoW2eLptyQ20240221 |
| 21-Feb-2024 12:05:10 | 136 | 3430.0000 | XLON | 05003050000036583-E0HoW2eLpwMc20240221 |
| 21-Feb-2024 12:05:10 | 158 | 3430.0000 | XLON | 05003050000036583-E0HoW2eLpwMZ20240221 |
| 21-Feb-2024 12:05:37 | 230 | 3429.0000 | XLON | 05003050000036440-E0HoW2eLpwtI20240221 |
| 21-Feb-2024 12:07:45 | 386 | 3429.0000 | XLON | 07003070000037160-E0HoW2eLpyW220240221 |
| 21-Feb-2024 12:07:45 | 16 | 3429.0000 | XLON | 07003070000037160-E0HoW2eLpyVw20240221 |
| 21-Feb-2024 12:10:29 | 170 | 3431.0000 | XLON | 07003070000037354-E0HoW2eLq0OK20240221 |
| 21-Feb-2024 12:10:33 | 190 | 3431.0000 | XLON | 07003070000037354-E0HoW2eLq0Qf20240221 |
| 21-Feb-2024 12:11:44 | 394 | 3431.0000 | XLON | 05003050000037443-E0HoW2eLq1Kd20240221 |
|---|---|---|---|---|
| 21-Feb-2024 12:12:59 | 100 | 3431.0000 | XLON | 05003050000037652-E0HoW2eLq2Y220240221 |
| 21-Feb-2024 12:13:01 | 286 | 3431.0000 | XLON | 05003050000037652-E0HoW2eLq2Yo20240221 |
| 21-Feb-2024 12:15:30 | 336 | 3431.0000 | XLON | 05003050000037877-E0HoW2eLq5j420240221 |
| 21-Feb-2024 12:15:30 | 118 | 3431.0000 | XLON | 05003050000037877-E0HoW2eLq5j220240221 |
| 21-Feb-2024 12:15:50 | 271 | 3432.0000 | XLON | 05003050000037988-E0HoW2eLq63E20240221 |
| 21-Feb-2024 12:16:33 | 366 | 3432.0000 | XLON | 05003050000038076-E0HoW2eLq6vS20240221 |
| 21-Feb-2024 12:18:54 | 292 | 3431.0000 | XLON | 05003050000038268-E0HoW2eLq9UI20240221 |
| 21-Feb-2024 12:18:54 | 296 | 3430.0000 | XLON | 05003050000037475-E0HoW2eLq9Vw20240221 |
| 21-Feb-2024 12:20:13 | 296 | 3429.0000 | XLON | 05003050000038468-E0HoW2eLqAzJ20240221 |
| 21-Feb-2024 12:30:00 | 198 | 3430.0000 | XLON | 05003050000039563-E0HoW2eLqJaI20240221 |
| 21-Feb-2024 12:30:00 | 596 | 3430.0000 | XLON | 07003070000039608-E0HoW2eLqJaG20240221 |
| 21-Feb-2024 12:30:02 | 241 | 3429.0000 | XLON | 05003050000039153-E0HoW2eLqJdk20240221 |
| 21-Feb-2024 12:30:10 | 167 | 3429.0000 | XLON | 07003070000039649-E0HoW2eLqJn120240221 |
| 21-Feb-2024 12:30:10 | 149 | 3429.0000 | XLON | 07003070000039712-E0HoW2eLqJn320240221 |
| 21-Feb-2024 12:30:10 | 191 | 3429.0000 | XLON | 07003070000039444-E0HoW2eLqJmt20240221 |
| 21-Feb-2024 12:30:10 | 144 | 3429.0000 | XLON | 05003050000039516-E0HoW2eLqJmz20240221 |
| 21-Feb-2024 12:30:10 | 145 | 3429.0000 | XLON | 05003050000039153-E0HoW2eLqJmp20240221 |
| 21-Feb-2024 12:30:10 | 347 | 3429.0000 | XLON | 07003070000039565-E0HoW2eLqJmv20240221 |
| 21-Feb-2024 12:30:10 | 134 | 3429.0000 | XLON | 07003070000039565-E0HoW2eLqJmx20240221 |
| 21-Feb-2024 12:30:40 | 272 | 3428.0000 | XLON | 05003050000038687-E0HoW2eLqKOb20240221 |
| 21-Feb-2024 12:31:04 | 153 | 3427.0000 | XLON | 05003050000039837-E0HoW2eLqKyH20240221 |
| 21-Feb-2024 12:31:06 | 181 | 3426.0000 | XLON | 07003070000039880-E0HoW2eLqL6A20240221 |
| 21-Feb-2024 12:33:19 | 140 | 3425.0000 | XLON | 05003050000040154-E0HoW2eLqMt420240221 |
| 21-Feb-2024 12:35:02 | 220 | 3426.0000 | XLON | 05003050000040287-E0HoW2eLqOED20240221 |
| 21-Feb-2024 12:37:34 | 272 | 3425.0000 | XLON | 05003050000040472-E0HoW2eLqQoR20240221 |
| 21-Feb-2024 12:37:46 | 139 | 3424.0000 | XLON | 07003070000040148-E0HoW2eLqR2H20240221 |
| 21-Feb-2024 12:40:20 | 351 | 3426.0000 | XLON | 05003050000040871-E0HoW2eLqTXS20240221 |
| 21-Feb-2024 12:40:54 | 351 | 3425.0000 | XLON | 07003070000040945-E0HoW2eLqUTp20240221 |
| 21-Feb-2024 12:43:14 | 75 | 3424.0000 | XLON | 05003050000041000-E0HoW2eLqWoX20240221 |
| 21-Feb-2024 12:44:02 | 118 | 3424.0000 | XLON | 05003050000041000-E0HoW2eLqXXs20240221 |
| 21-Feb-2024 12:45:29 | 90 | 3425.0000 | XLON | 07003070000041481-E0HoW2eLqYRA20240221 |
| 21-Feb-2024 12:45:29 | 193 | 3425.0000 | XLON | 07003070000041481-E0HoW2eLqYR820240221 |
| 21-Feb-2024 12:46:36 | 402 | 3425.0000 | XLON | 05003050000041514-E0HoW2eLqZqd20240221 |
| 21-Feb-2024 12:47:02 | 308 | 3424.0000 | XLON | 07003070000041446-E0HoW2eLqaMm20240221 |
| 21-Feb-2024 12:48:40 | 290 | 3423.0000 | XLON | 05003050000041713-E0HoW2eLqcnI20240221 |
| 21-Feb-2024 12:51:24 | 269 | 3425.0000 | XLON | 05003050000042145-E0HoW2eLqfnN20240221 |
| 21-Feb-2024 12:51:50 | 277 | 3424.0000 | XLON | 07003070000042223-E0HoW2eLqgKx20240221 |
| 21-Feb-2024 12:53:12 | 38 | 3426.0000 | XLON | 07003070000042490-E0HoW2eLqiIG20240221 |
| 21-Feb-2024 12:53:12 | 280 | 3426.0000 | XLON | 07003070000042490-E0HoW2eLqiIK20240221 |
| 21-Feb-2024 12:55:03 | 231 | 3426.0000 | XLON | 05003050000042621-E0HoW2eLqkKp20240221 |
| 21-Feb-2024 12:56:59 | 329 | 3428.0000 | XLON | 05003050000042835-E0HoW2eLqlrN20240221 |
| 21-Feb-2024 12:57:48 | 7 | 3429.0000 | XLON | 07003070000043076-E0HoW2eLqmTL20240221 |
| 21-Feb-2024 12:58:15 | 6 | 3429.0000 | XLON | 05003050000042929-E0HoW2eLqn3W20240221 |
| 21-Feb-2024 12:59:08 | 292 | 3429.0000 | XLON | 05003050000042929-E0HoW2eLqo2W20240221 |
|---|---|---|---|---|
| 21-Feb-2024 13:00:45 | 97 | 3428.0000 | XLON | 07003070000043086-E0HoW2eLqpiy20240221 |
| 21-Feb-2024 13:00:46 | 224 | 3428.0000 | XLON | 07003070000043086-E0HoW2eLqpls20240221 |
| 21-Feb-2024 13:00:46 | 167 | 3427.0000 | XLON | 05003050000042994-E0HoW2eLqpnB20240221 |
| 21-Feb-2024 13:02:40 | 257 | 3427.0000 | XLON | 05003050000043514-E0HoW2eLqsMv20240221 |
| 21-Feb-2024 13:04:02 | 328 | 3430.0000 | XLON | 07003070000043845-E0HoW2eLquCC20240221 |
| 21-Feb-2024 13:05:02 | 149 | 3432.0000 | XLON | 07003070000043997-E0HoW2eLqv5D20240221 |
| 21-Feb-2024 13:05:02 | 107 | 3432.0000 | XLON | 07003070000043997-E0HoW2eLqv5F20240221 |
| 21-Feb-2024 13:05:05 | 307 | 3431.0000 | XLON | 05003050000043821-E0HoW2eLqvDW20240221 |
| 21-Feb-2024 13:06:05 | 42 | 3431.0000 | XLON | 07003070000044116-E0HoW2eLqwAT20240221 |
| 21-Feb-2024 13:06:05 | 278 | 3431.0000 | XLON | 07003070000044116-E0HoW2eLqwAR20240221 |
| 21-Feb-2024 13:08:29 | 285 | 3432.0000 | XLON | 05003050000044192-E0HoW2eLqzGb20240221 |
| 21-Feb-2024 13:09:46 | 27 | 3433.0000 | XLON | 07003070000044513-E0HoW2eLr0h520240221 |
| 21-Feb-2024 13:10:10 | 250 | 3433.0000 | XLON | 05003050000044394-E0HoW2eLr1Ha20240221 |
| 21-Feb-2024 13:10:26 | 259 | 3432.0000 | XLON | 05003050000044326-E0HoW2eLr1SS20240221 |
| 21-Feb-2024 13:11:39 | 278 | 3432.0000 | XLON | 07003070000044776-E0HoW2eLr2yz20240221 |
| 21-Feb-2024 13:12:05 | 220 | 3431.0000 | XLON | 07003070000044697-E0HoW2eLr3ld20240221 |
| 21-Feb-2024 13:14:16 | 191 | 3429.0000 | XLON | 05003050000044762-E0HoW2eLr5zy20240221 |
| 21-Feb-2024 13:15:10 | 60 | 3429.0000 | XLON | 05003050000044934-E0HoW2eLr6rO20240221 |
| 21-Feb-2024 13:15:10 | 150 | 3429.0000 | XLON | 05003050000044934-E0HoW2eLr6rL20240221 |
| 21-Feb-2024 13:18:15 | 243 | 3429.0000 | XLON | 07003070000045409-E0HoW2eLrB7920240221 |
| 21-Feb-2024 13:18:25 | 210 | 3428.0000 | XLON | 05003050000044926-E0HoW2eLrBq020240221 |
| 21-Feb-2024 13:20:44 | 395 | 3428.0000 | XLON | 05003050000045616-E0HoW2eLrFD920240221 |
| 21-Feb-2024 13:21:08 | 455 | 3428.0000 | XLON | 07003070000045891-E0HoW2eLrFjS20240221 |
| 21-Feb-2024 13:21:24 | 244 | 3427.0000 | XLON | 07003070000044970-E0HoW2eLrG9S20240221 |
| 21-Feb-2024 13:23:09 | 261 | 3428.0000 | XLON | 05003050000045952-E0HoW2eLrIUE20240221 |
| 21-Feb-2024 13:23:12 | 29 | 3428.0000 | XLON | 05003050000045952-E0HoW2eLrIVG20240221 |
| 21-Feb-2024 13:25:33 | 315 | 3427.0000 | XLON | 07003070000046091-E0HoW2eLrL6o20240221 |
| 21-Feb-2024 13:25:50 | 317 | 3425.0000 | XLON | 05003050000046089-E0HoW2eLrLft20240221 |
| 21-Feb-2024 13:25:50 | 146 | 3426.0000 | XLON | 07003070000045716-E0HoW2eLrLem20240221 |
| 21-Feb-2024 13:26:32 | 236 | 3425.0000 | XLON | 07003070000046557-E0HoW2eLrMsR20240221 |
| 21-Feb-2024 13:26:32 | 10 | 3425.0000 | XLON | 07003070000046557-E0HoW2eLrMsU20240221 |
| 21-Feb-2024 13:27:44 | 222 | 3425.0000 | XLON | 05003050000046545-E0HoW2eLrOZl20240221 |
| 21-Feb-2024 13:29:47 | 390 | 3427.0000 | XLON | 07003070000046981-E0HoW2eLrRFx20240221 |
| 21-Feb-2024 13:34:20 | 492 | 3431.0000 | XLON | 05003050000047435-E0HoW2eLrWsh20240221 |
| 21-Feb-2024 13:34:20 | 36 | 3431.0000 | XLON | 05003050000047435-E0HoW2eLrWsj20240221 |
| 21-Feb-2024 13:34:21 | 528 | 3429.0000 | XLON | 05003050000047252-E0HoW2eLrWxQ20240221 |
| 21-Feb-2024 13:34:46 | 101 | 3429.0000 | XLON | 05003050000047472-E0HoW2eLrXSL20240221 |
| 21-Feb-2024 13:34:46 | 126 | 3429.0000 | XLON | 05003050000047472-E0HoW2eLrXSN20240221 |
| 21-Feb-2024 13:34:59 | 176 | 3428.0000 | XLON | 05003050000047436-E0HoW2eLrXis20240221 |
| 21-Feb-2024 13:36:11 | 304 | 3428.0000 | XLON | 05003050000047698-E0HoW2eLrZwh20240221 |
| 21-Feb-2024 13:37:35 | 214 | 3429.0000 | XLON | 05003050000047897-E0HoW2eLrbxW20240221 |
| 21-Feb-2024 13:37:48 | 250 | 3427.0000 | XLON | 05003050000047443-E0HoW2eLrcAC20240221 |
| 21-Feb-2024 13:37:57 | 186 | 3426.0000 | XLON | 05003050000047917-E0HoW2eLrcS120240221 |
| 21-Feb-2024 13:39:56 | 287 | 3426.0000 | XLON | 07003070000048416-E0HoW2eLrfvA20240221 |
|---|---|---|---|---|
| 21-Feb-2024 13:40:42 | 287 | 3425.0000 | XLON | 05003050000048157-E0HoW2eLrgys20240221 |
| 21-Feb-2024 13:41:27 | 80 | 3425.0000 | XLON | 07003070000048709-E0HoW2eLri2220240221 |
| 21-Feb-2024 13:41:27 | 156 | 3425.0000 | XLON | 07003070000048709-E0HoW2eLri1u20240221 |
| 21-Feb-2024 13:43:05 | 315 | 3427.0000 | XLON | 07003070000048988-E0HoW2eLrkXZ20240221 |
| 21-Feb-2024 13:44:07 | 32 | 3426.0000 | XLON | 05003050000048686-E0HoW2eLrmye20240221 |
| 21-Feb-2024 13:44:07 | 355 | 3426.0000 | XLON | 05003050000048686-E0HoW2eLrmyg20240221 |
| 21-Feb-2024 13:44:49 | 233 | 3425.0000 | XLON | 05003050000048953-E0HoW2eLroAg20240221 |
| 21-Feb-2024 13:45:01 | 213 | 3424.0000 | XLON | 05003050000048903-E0HoW2eLrobX20240221 |
| 21-Feb-2024 13:45:54 | 213 | 3423.0000 | XLON | 07003070000049165-E0HoW2eLrprV20240221 |
| 21-Feb-2024 13:46:24 | 235 | 3423.0000 | XLON | 05003050000049199-E0HoW2eLrqkm20240221 |
| 21-Feb-2024 13:46:43 | 157 | 3422.0000 | XLON | 05003050000049128-E0HoW2eLrrEx20240221 |
| 21-Feb-2024 13:48:02 | 191 | 3423.0000 | XLON | 05003050000049537-E0HoW2eLrt8K20240221 |
| 21-Feb-2024 13:49:37 | 326 | 3423.0000 | XLON | 07003070000050022-E0HoW2eLrv5U20240221 |
| 21-Feb-2024 13:49:44 | 191 | 3422.0000 | XLON | 07003070000049732-E0HoW2eLrvCz20240221 |
| 21-Feb-2024 13:49:45 | 177 | 3421.0000 | XLON | 05003050000049748-E0HoW2eLrvEG20240221 |
| 21-Feb-2024 13:51:11 | 250 | 3416.0000 | XLON | 05003050000050008-E0HoW2eLrxpg20240221 |
| 21-Feb-2024 13:51:30 | 269 | 3415.0000 | XLON | 07003070000050276-E0HoW2eLryUs20240221 |
| 21-Feb-2024 13:52:58 | 226 | 3413.0000 | XLON | 07003070000050560-E0HoW2eLs1W420240221 |
| 21-Feb-2024 13:54:25 | 270 | 3413.0000 | XLON | 07003070000050736-E0HoW2eLs3as20240221 |
| 21-Feb-2024 13:55:09 | 226 | 3412.0000 | XLON | 05003050000050285-E0HoW2eLs4Th20240221 |
| 21-Feb-2024 13:56:18 | 249 | 3415.0000 | XLON | 07003070000050992-E0HoW2eLs6J920240221 |
| 21-Feb-2024 13:57:45 | 266 | 3415.0000 | XLON | 07003070000051242-E0HoW2eLs7vY20240221 |
| 21-Feb-2024 13:58:11 | 38 | 3415.0000 | XLON | 07003070000051242-E0HoW2eLs8ZA20240221 |
| 21-Feb-2024 13:59:41 | 384 | 3415.0000 | XLON | 07003070000051525-E0HoW2eLsAsH20240221 |
| 21-Feb-2024 14:00:01 | 249 | 3414.0000 | XLON | 05003050000050718-E0HoW2eLsBcV20240221 |
| 21-Feb-2024 14:00:41 | 299 | 3413.0000 | XLON | 07003070000050954-E0HoW2eLsCrZ20240221 |
| 21-Feb-2024 14:02:02 | 325 | 3417.0000 | XLON | 07003070000051966-E0HoW2eLsF9e20240221 |
| 21-Feb-2024 14:03:05 | 397 | 3416.0000 | XLON | 05003050000051588-E0HoW2eLsGag20240221 |
| 21-Feb-2024 14:07:55 | 638 | 3422.0000 | XLON | 07003070000052946-E0HoW2eLsN2z20240221 |
| 21-Feb-2024 14:09:58 | 463 | 3422.0000 | XLON | 07003070000053019-E0HoW2eLsPIw20240221 |
| 21-Feb-2024 14:11:05 | 575 | 3421.0000 | XLON | 07003070000053390-E0HoW2eLsQsH20240221 |
| 21-Feb-2024 14:11:05 | 314 | 3421.0000 | XLON | 07003070000053390-E0HoW2eLsQsJ20240221 |
| 21-Feb-2024 14:11:05 | 13 | 3421.0000 | XLON | 07003070000053390-E0HoW2eLsQsL20240221 |
| 21-Feb-2024 14:14:36 | 697 | 3425.0000 | XLON | 05003050000053495-E0HoW2eLsVI020240221 |
| 21-Feb-2024 14:15:34 | 237 | 3424.0000 | XLON | 07003070000053827-E0HoW2eLsWoz20240221 |
| 21-Feb-2024 14:15:34 | 343 | 3424.0000 | XLON | 07003070000053624-E0HoW2eLsWov20240221 |
| 21-Feb-2024 14:15:34 | 545 | 3424.0000 | XLON | 07003070000053609-E0HoW2eLsWop20240221 |
| 21-Feb-2024 14:15:36 | 143 | 3423.0000 | XLON | 05003050000053496-E0HoW2eLsWyY20240221 |
| 21-Feb-2024 14:16:08 | 66 | 3422.0000 | XLON | 07003070000054058-E0HoW2eLsXTH20240221 |
| 21-Feb-2024 14:16:08 | 208 | 3422.0000 | XLON | 07003070000054058-E0HoW2eLsXTF20240221 |
| 21-Feb-2024 14:16:14 | 176 | 3422.0000 | XLON | 07003070000054072-E0HoW2eLsXZU20240221 |
| 21-Feb-2024 14:17:39 | 385 | 3421.0000 | XLON | 05003050000053719-E0HoW2eLsZen20240221 |
| 21-Feb-2024 14:17:39 | 188 | 3421.0000 | XLON | 05003050000053719-E0HoW2eLsZek20240221 |
| 21-Feb-2024 14:17:59 | 370 | 3421.0000 | XLON | 05003050000053958-E0HoW2eLsa1D20240221 |
|---|---|---|---|---|
| 21-Feb-2024 14:18:34 | 423 | 3422.0000 | XLON | 05003050000054045-E0HoW2eLsajL20240221 |
| 21-Feb-2024 14:19:42 | 468 | 3421.0000 | XLON | 05003050000054233-E0HoW2eLsbwT20240221 |
| 21-Feb-2024 14:20:19 | 245 | 3420.0000 | XLON | 07003070000054059-E0HoW2eLscyq20240221 |
| 21-Feb-2024 14:21:24 | 337 | 3417.0000 | XLON | 07003070000054778-E0HoW2eLseAZ20240221 |
| 21-Feb-2024 14:21:57 | 148 | 3415.0000 | XLON | 05003050000054461-E0HoW2eLsetN20240221 |
| 21-Feb-2024 14:21:57 | 158 | 3415.0000 | XLON | 05003050000054461-E0HoW2eLsetL20240221 |
| 21-Feb-2024 14:22:47 | 348 | 3417.0000 | XLON | 07003070000055014-E0HoW2eLsfp620240221 |
| 21-Feb-2024 14:24:36 | 428 | 3418.0000 | XLON | 07003070000055267-E0HoW2eLsiZ620240221 |
| 21-Feb-2024 14:25:21 | 255 | 3417.0000 | XLON | 05003050000055004-E0HoW2eLsjYp20240221 |
| 21-Feb-2024 14:25:21 | 10 | 3417.0000 | XLON | 05003050000055004-E0HoW2eLsjYs20240221 |
| 21-Feb-2024 14:26:16 | 431 | 3419.0000 | XLON | 05003050000055276-E0HoW2eLskmR20240221 |
| 21-Feb-2024 14:28:02 | 586 | 3421.0000 | XLON | 05003050000055519-E0HoW2eLsn4z20240221 |
| 21-Feb-2024 14:29:41 | 29 | 3422.0000 | XLON | 07003070000056138-E0HoW2eLsprV20240221 |
| 21-Feb-2024 14:29:41 | 693 | 3422.0000 | XLON | 07003070000056138-E0HoW2eLsprY20240221 |
| 21-Feb-2024 14:30:47 | 529 | 3421.0000 | XLON | 05003050000055795-E0HoW2eLssg120240221 |
| 21-Feb-2024 14:31:10 | 493 | 3421.0000 | XLON | 05003050000056430-E0HoW2eLstU220240221 |
| 21-Feb-2024 14:31:44 | 268 | 3422.0000 | XLON | 07003070000056877-E0HoW2eLsvR020240221 |
| 21-Feb-2024 14:32:54 | 376 | 3422.0000 | XLON | 07003070000057282-E0HoW2eLsyKA20240221 |
| 21-Feb-2024 14:32:55 | 526 | 3421.0000 | XLON | 07003070000057269-E0HoW2eLsyPr20240221 |
| 21-Feb-2024 14:34:26 | 382 | 3424.0000 | XLON | 05003050000057418-E0HoW2eLt2Rt20240221 |
| 21-Feb-2024 14:36:43 | 635 | 3427.0000 | XLON | 07003070000058319-E0HoW2eLt9bM20240221 |
| 21-Feb-2024 14:37:46 | 449 | 3428.0000 | XLON | 07003070000058560-E0HoW2eLtCIC20240221 |
| 21-Feb-2024 14:37:56 | 635 | 3426.0000 | XLON | 07003070000058157-E0HoW2eLtCcI20240221 |
| 21-Feb-2024 14:38:00 | 368 | 3426.0000 | XLON | 05003050000058326-E0HoW2eLtCkB20240221 |
| 21-Feb-2024 14:39:56 | 437 | 3423.0000 | XLON | 07003070000058996-E0HoW2eLtHiJ20240221 |
| 21-Feb-2024 14:40:02 | 374 | 3422.0000 | XLON | 05003050000058759-E0HoW2eLtHxo20240221 |
| 21-Feb-2024 14:41:43 | 352 | 3420.0000 | XLON | 05003050000059265-E0HoW2eLtMEI20240221 |
| 21-Feb-2024 14:42:23 | 334 | 3419.0000 | XLON | 07003070000059447-E0HoW2eLtNg420240221 |
| 21-Feb-2024 14:42:24 | 176 | 3418.0000 | XLON | 07003070000059199-E0HoW2eLtNjf20240221 |
| 21-Feb-2024 14:42:24 | 141 | 3418.0000 | XLON | 05003050000059221-E0HoW2eLtNjh20240221 |
| 21-Feb-2024 14:43:01 | 387 | 3417.0000 | XLON | 07003070000059915-E0HoW2eLtPOP20240221 |
| 21-Feb-2024 14:44:26 | 72 | 3418.0000 | XLON | 07003070000060251-E0HoW2eLtSCH20240221 |
| 21-Feb-2024 14:44:26 | 141 | 3418.0000 | XLON | 07003070000060251-E0HoW2eLtSCF20240221 |
| 21-Feb-2024 14:44:43 | 159 | 3420.0000 | XLON | 07003070000060315-E0HoW2eLtSw820240221 |
| 21-Feb-2024 14:46:04 | 183 | 3419.0000 | XLON | 05003050000060074-E0HoW2eLtVaq20240221 |
| 21-Feb-2024 14:46:51 | 342 | 3418.0000 | XLON | 07003070000060300-E0HoW2eLtXQH20240221 |
| 21-Feb-2024 14:47:02 | 379 | 3417.0000 | XLON | 07003070000060630-E0HoW2eLtXve20240221 |
| 21-Feb-2024 14:47:02 | 216 | 3416.0000 | XLON | 05003050000060394-E0HoW2eLtXzY20240221 |
| 21-Feb-2024 14:47:02 | 163 | 3416.0000 | XLON | 05003050000060394-E0HoW2eLtXzT20240221 |
| 21-Feb-2024 14:48:32 | 408 | 3420.0000 | XLON | 05003050000060999-E0HoW2eLtbrx20240221 |
| 21-Feb-2024 14:48:41 | 314 | 3419.0000 | XLON | 05003050000060820-E0HoW2eLtcRV20240221 |
| 21-Feb-2024 14:48:41 | 314 | 3418.0000 | XLON | 07003070000061059-E0HoW2eLtcVQ20240221 |
| 21-Feb-2024 14:50:18 | 341 | 3417.0000 | XLON | 05003050000061231-E0HoW2eLthBS20240221 |
| 21-Feb-2024 14:50:57 | 393 | 3416.0000 | XLON | 07003070000061465-E0HoW2eLtj4M20240221 |
|---|---|---|---|---|
| 21-Feb-2024 14:51:45 | 324 | 3417.0000 | XLON | 05003050000061666-E0HoW2eLtkeZ20240221 |
| 21-Feb-2024 14:51:47 | 270 | 3416.0000 | XLON | 07003070000061888-E0HoW2eLtkhq20240221 |
| 21-Feb-2024 14:53:34 | 314 | 3419.0000 | XLON | 07003070000062325-E0HoW2eLtpBK20240221 |
| 21-Feb-2024 14:53:34 | 23 | 3419.0000 | XLON | 07003070000062325-E0HoW2eLtpBI20240221 |
| 21-Feb-2024 14:54:04 | 398 | 3418.0000 | XLON | 05003050000062028-E0HoW2eLtqCP20240221 |
| 21-Feb-2024 14:54:07 | 183 | 3417.0000 | XLON | 07003070000062335-E0HoW2eLtqMF20240221 |
| 21-Feb-2024 14:54:59 | 35 | 3421.0000 | XLON | 05003050000062680-E0HoW2eLtsNb20240221 |
| 21-Feb-2024 14:54:59 | 242 | 3421.0000 | XLON | 05003050000062680-E0HoW2eLtsNZ20240221 |
| 21-Feb-2024 14:56:22 | 414 | 3420.0000 | XLON | 05003050000063158-E0HoW2eLtwAM20240221 |
| 21-Feb-2024 14:57:49 | 305 | 3419.0000 | XLON | 07003070000062754-E0HoW2eLtz3E20240221 |
| 21-Feb-2024 14:57:49 | 75 | 3419.0000 | XLON | 07003070000063788-E0HoW2eLtz3t20240221 |
| 21-Feb-2024 14:57:49 | 81 | 3419.0000 | XLON | 07003070000063788-E0HoW2eLtz3g20240221 |
| 21-Feb-2024 14:57:52 | 151 | 3418.0000 | XLON | 07003070000063279-E0HoW2eLtz7420240221 |
| 21-Feb-2024 14:59:16 | 492 | 3417.0000 | XLON | 05003050000063577-E0HoW2eLu1cp20240221 |
| 21-Feb-2024 14:59:30 | 494 | 3416.0000 | XLON | 05003050000063933-E0HoW2eLu24s20240221 |
| 21-Feb-2024 14:59:31 | 258 | 3415.0000 | XLON | 05003050000063862-E0HoW2eLu28w20240221 |
| 21-Feb-2024 14:59:54 | 380 | 3414.0000 | XLON | 07003070000064151-E0HoW2eLu2rO20240221 |
| 21-Feb-2024 15:01:54 | 339 | 3423.0000 | XLON | 05003050000064579-E0HoW2eLu6mF20240221 |
| 21-Feb-2024 15:02:49 | 395 | 3424.0000 | XLON | 05003050000064849-E0HoW2eLu8qf20240221 |
| 21-Feb-2024 15:03:25 | 395 | 3423.0000 | XLON | 07003070000065048-E0HoW2eLu9nY20240221 |
| 21-Feb-2024 15:04:52 | 390 | 3423.0000 | XLON | 05003050000065235-E0HoW2eLuD0j20240221 |
| 21-Feb-2024 15:05:30 | 507 | 3422.0000 | XLON | 07003070000065460-E0HoW2eLuEHI20240221 |
| 21-Feb-2024 15:06:07 | 141 | 3423.0000 | XLON | 07003070000065912-E0HoW2eLuFR020240221 |
| 21-Feb-2024 15:06:10 | 266 | 3423.0000 | XLON | 07003070000065927-E0HoW2eLuFVN20240221 |
| 21-Feb-2024 15:07:49 | 213 | 3424.0000 | XLON | 07003070000066363-E0HoW2eLuIv220240221 |
| 21-Feb-2024 15:07:49 | 53 | 3424.0000 | XLON | 07003070000066363-E0HoW2eLuIv020240221 |
| 21-Feb-2024 15:07:49 | 62 | 3424.0000 | XLON | 07003070000066363-E0HoW2eLuIuy20240221 |
| 21-Feb-2024 15:09:07 | 608 | 3423.0000 | XLON | 05003050000066108-E0HoW2eLuLad20240221 |
| 21-Feb-2024 15:09:29 | 439 | 3423.0000 | XLON | 07003070000066781-E0HoW2eLuMFx20240221 |
| 21-Feb-2024 15:11:15 | 395 | 3424.0000 | XLON | 07003070000067080-E0HoW2eLuP6M20240221 |
| 21-Feb-2024 15:13:02 | 20 | 3424.0000 | XLON | 05003050000067220-E0HoW2eLuSBY20240221 |
| 21-Feb-2024 15:13:02 | 515 | 3424.0000 | XLON | 05003050000067220-E0HoW2eLuSBa20240221 |
| 21-Feb-2024 15:14:43 | 753 | 3424.0000 | XLON | 05003050000067490-E0HoW2eLuUm020240221 |
| 21-Feb-2024 15:16:07 | 869 | 3424.0000 | XLON | 05003050000067786-E0HoW2eLuWzK20240221 |
| 21-Feb-2024 15:18:13 | 666 | 3426.0000 | XLON | 07003070000068380-E0HoW2eLuaU820240221 |
| 21-Feb-2024 15:18:13 | 289 | 3425.0000 | XLON | 05003050000067919-E0HoW2eLuaUi20240221 |
| 21-Feb-2024 15:18:13 | 319 | 3425.0000 | XLON | 05003050000068173-E0HoW2eLuaUw20240221 |
| 21-Feb-2024 15:18:13 | 509 | 3425.0000 | XLON | 07003070000068390-E0HoW2eLuaUy20240221 |
| 21-Feb-2024 15:19:45 | 487 | 3424.0000 | XLON | 07003070000068766-E0HoW2eLuczB20240221 |
| 21-Feb-2024 15:20:57 | 418 | 3423.0000 | XLON | 05003050000068575-E0HoW2eLuf0f20240221 |
| 21-Feb-2024 15:21:19 | 250 | 3425.0000 | XLON | 07003070000069095-E0HoW2eLufeJ20240221 |
| 21-Feb-2024 15:21:19 | 99 | 3425.0000 | XLON | 07003070000069095-E0HoW2eLufeL20240221 |
| 21-Feb-2024 15:22:55 | 113 | 3426.0000 | XLON | 07003070000069449-E0HoW2eLui4L20240221 |
| 21-Feb-2024 15:22:55 | 51 | 3426.0000 | XLON | 07003070000069449-E0HoW2eLui4N20240221 |
|---|---|---|---|---|
| 21-Feb-2024 15:23:02 | 348 | 3426.0000 | XLON | 05003050000069252-E0HoW2eLuiCu20240221 |
| 21-Feb-2024 15:24:58 | 396 | 3425.0000 | XLON | 05003050000069225-E0HoW2eLuke520240221 |
| 21-Feb-2024 15:26:44 | 380 | 3424.0000 | XLON | 07003070000069096-E0HoW2eLumra20240221 |
| 21-Feb-2024 15:26:44 | 170 | 3424.0000 | XLON | 05003050000069966-E0HoW2eLumrc20240221 |
| 21-Feb-2024 15:27:08 | 504 | 3423.0000 | XLON | 05003050000069719-E0HoW2eLunP220240221 |
| 21-Feb-2024 15:27:47 | 448 | 3423.0000 | XLON | 05003050000070362-E0HoW2eLunyb20240221 |
| 21-Feb-2024 15:29:54 | 244 | 3423.0000 | XLON | 07003070000070987-E0HoW2eLuqd520240221 |
| 21-Feb-2024 15:29:54 | 414 | 3423.0000 | XLON | 07003070000070987-E0HoW2eLuqd720240221 |
| 21-Feb-2024 15:30:17 | 613 | 3422.0000 | XLON | 07003070000070174-E0HoW2eLurCA20240221 |
| 21-Feb-2024 15:31:15 | 439 | 3421.0000 | XLON | 07003070000071284-E0HoW2eLusPM20240221 |
| 21-Feb-2024 15:32:05 | 399 | 3419.0000 | XLON | 05003050000071064-E0HoW2eLutXS20240221 |
| 21-Feb-2024 15:32:54 | 379 | 3417.0000 | XLON | 05003050000071410-E0HoW2eLuuYi20240221 |
| 21-Feb-2024 15:37:06 | 265 | 3419.0000 | XLON | 05003050000072392-E0HoW2eLv0LW20240221 |
| 21-Feb-2024 15:37:06 | 92 | 3419.0000 | XLON | 05003050000072392-E0HoW2eLv0LU20240221 |
| 21-Feb-2024 15:37:06 | 362 | 3419.0000 | XLON | 05003050000072392-E0HoW2eLv0LY20240221 |
| 21-Feb-2024 15:38:09 | 83 | 3421.0000 | XLON | 05003050000072631-E0HoW2eLv2A320240221 |
| 21-Feb-2024 15:39:00 | 197 | 3422.0000 | XLON | 07003070000073004-E0HoW2eLv3HG20240221 |
| 21-Feb-2024 15:39:00 | 428 | 3422.0000 | XLON | 07003070000073004-E0HoW2eLv3HE20240221 |
| 21-Feb-2024 15:41:02 | 428 | 3424.0000 | XLON | 07003070000073369-E0HoW2eLv69x20240221 |
| 21-Feb-2024 15:41:02 | 227 | 3424.0000 | XLON | 07003070000073369-E0HoW2eLv69v20240221 |
| 21-Feb-2024 15:41:02 | 201 | 3424.0000 | XLON | 07003070000073369-E0HoW2eLv69z20240221 |
| 21-Feb-2024 15:41:07 | 250 | 3424.0000 | XLON | 07003070000073388-E0HoW2eLv6JG20240221 |
| 21-Feb-2024 15:41:45 | 46 | 3424.0000 | XLON | 07003070000073476-E0HoW2eLv74R20240221 |
| 21-Feb-2024 15:42:44 | 667 | 3423.0000 | XLON | 05003050000073109-E0HoW2eLv8g720240221 |
| 21-Feb-2024 15:43:03 | 119 | 3422.0000 | XLON | 07003070000073389-E0HoW2eLv98M20240221 |
| 21-Feb-2024 15:43:03 | 821 | 3423.0000 | XLON | 07003070000073696-E0HoW2eLv97Y20240221 |
| 21-Feb-2024 15:43:19 | 410 | 3422.0000 | XLON | 07003070000073690-E0HoW2eLv9QV20240221 |
| 21-Feb-2024 15:44:58 | 419 | 3424.0000 | XLON | 07003070000074111-E0HoW2eLvBaY20240221 |
| 21-Feb-2024 15:44:58 | 25 | 3424.0000 | XLON | 05003050000073948-E0HoW2eLvBaa20240221 |
| 21-Feb-2024 15:46:31 | 491 | 3425.0000 | XLON | 05003050000074270-E0HoW2eLvDlI20240221 |
| 21-Feb-2024 15:48:04 | 428 | 3427.0000 | XLON | 05003050000074596-E0HoW2eLvFXa20240221 |
| 21-Feb-2024 15:49:19 | 34 | 3427.0000 | XLON | 05003050000074602-E0HoW2eLvH3x20240221 |
| 21-Feb-2024 15:49:41 | 731 | 3428.0000 | XLON | 07003070000075127-E0HoW2eLvHIm20240221 |
| 21-Feb-2024 15:51:04 | 131 | 3427.0000 | XLON | 05003050000074602-E0HoW2eLvIqP20240221 |
| 21-Feb-2024 15:51:04 | 478 | 3427.0000 | XLON | 07003070000075083-E0HoW2eLvIqR20240221 |
| 21-Feb-2024 15:51:42 | 234 | 3428.0000 | XLON | 05003050000075397-E0HoW2eLvJgX20240221 |
| 21-Feb-2024 15:51:42 | 392 | 3428.0000 | XLON | 05003050000075397-E0HoW2eLvJgZ20240221 |
| 21-Feb-2024 15:51:42 | 20 | 3428.0000 | XLON | 05003050000075397-E0HoW2eLvJgb20240221 |
| 21-Feb-2024 15:51:48 | 393 | 3428.0000 | XLON | 05003050000075426-E0HoW2eLvJqt20240221 |
| 21-Feb-2024 15:52:47 | 428 | 3427.0000 | XLON | 05003050000075651-E0HoW2eLvKpv20240221 |
| 21-Feb-2024 15:52:47 | 67 | 3427.0000 | XLON | 05003050000075651-E0HoW2eLvKpt20240221 |
| 21-Feb-2024 15:52:47 | 124 | 3427.0000 | XLON | 05003050000075651-E0HoW2eLvKpx20240221 |
| 21-Feb-2024 15:56:04 | 423 | 3430.0000 | XLON | 05003050000076422-E0HoW2eLvOh820240221 |
| 21-Feb-2024 15:56:04 | 31 | 3430.0000 | XLON | 05003050000076422-E0HoW2eLvOhA20240221 |
|---|---|---|---|---|
| 21-Feb-2024 15:56:04 | 29 | 3430.0000 | XLON | 05003050000076422-E0HoW2eLvOh620240221 |
| 21-Feb-2024 15:56:19 | 547 | 3430.0000 | XLON | 05003050000076426-E0HoW2eLvOos20240221 |
| 21-Feb-2024 15:59:05 | 16 | 3430.0000 | XLON | 07003070000077106-E0HoW2eLvSf820240221 |
| 21-Feb-2024 15:59:05 | 394 | 3430.0000 | XLON | 07003070000077106-E0HoW2eLvSfC20240221 |
| 21-Feb-2024 15:59:05 | 146 | 3430.0000 | XLON | 07003070000077106-E0HoW2eLvSfA20240221 |
| 21-Feb-2024 15:59:05 | 285 | 3430.0000 | XLON | 07003070000077106-E0HoW2eLvSf620240221 |
| 21-Feb-2024 15:59:27 | 240 | 3430.0000 | XLON | 07003070000077520-E0HoW2eLvT8l20240221 |
| 21-Feb-2024 15:59:29 | 40 | 3430.0000 | XLON | 05003050000077379-E0HoW2eLvTHz20240221 |
| 21-Feb-2024 15:59:29 | 202 | 3430.0000 | XLON | 05003050000077379-E0HoW2eLvTHx20240221 |
| 21-Feb-2024 16:00:26 | 347 | 3429.0000 | XLON | 07003070000076478-E0HoW2eLvUXX20240221 |
| 21-Feb-2024 16:00:26 | 281 | 3429.0000 | XLON | 07003070000076478-E0HoW2eLvUXV20240221 |
| 21-Feb-2024 16:00:32 | 338 | 3428.0000 | XLON | 05003050000076423-E0HoW2eLvUf320240221 |
| 21-Feb-2024 16:01:07 | 247 | 3429.0000 | XLON | 07003070000078137-E0HoW2eLvVJP20240221 |
| 21-Feb-2024 16:02:12 | 148 | 3431.0000 | XLON | 05003050000078384-E0HoW2eLvWq720240221 |
| 21-Feb-2024 16:04:02 | 528 | 3431.0000 | XLON | 05003050000078563-E0HoW2eLvYpV20240221 |
| 21-Feb-2024 16:04:02 | 321 | 3431.0000 | XLON | 05003050000078563-E0HoW2eLvYpX20240221 |
| 21-Feb-2024 16:05:06 | 567 | 3431.0000 | XLON | 07003070000079174-E0HoW2eLvZuJ20240221 |
| 21-Feb-2024 16:05:39 | 248 | 3430.0000 | XLON | 07003070000078524-E0HoW2eLvaS620240221 |
| 21-Feb-2024 16:05:39 | 299 | 3430.0000 | XLON | 05003050000079107-E0HoW2eLvaSE20240221 |
| 21-Feb-2024 16:05:39 | 229 | 3430.0000 | XLON | 05003050000078329-E0HoW2eLvaRi20240221 |
| 21-Feb-2024 16:05:39 | 195 | 3430.0000 | XLON | 07003070000079255-E0HoW2eLvaSG20240221 |
| 21-Feb-2024 16:06:12 | 31 | 3430.0000 | XLON | 07003070000079592-E0HoW2eLvbBz20240221 |
| 21-Feb-2024 16:06:12 | 125 | 3430.0000 | XLON | 07003070000079592-E0HoW2eLvbBx20240221 |
| 21-Feb-2024 16:06:12 | 284 | 3430.0000 | XLON | 07003070000079592-E0HoW2eLvbBv20240221 |
| 21-Feb-2024 16:09:05 | 674 | 3433.0000 | XLON | 07003070000080017-E0HoW2eLveBV20240221 |
| 21-Feb-2024 16:10:57 | 448 | 3434.0000 | XLON | 05003050000080703-E0HoW2eLvgze20240221 |
| 21-Feb-2024 16:10:57 | 14 | 3434.0000 | XLON | 05003050000080703-E0HoW2eLvgzg20240221 |
| 21-Feb-2024 16:10:57 | 326 | 3434.0000 | XLON | 05003050000080703-E0HoW2eLvgzc20240221 |
| 21-Feb-2024 16:11:02 | 169 | 3433.0000 | XLON | 05003050000080352-E0HoW2eLvh9f20240221 |
| 21-Feb-2024 16:11:02 | 54 | 3433.0000 | XLON | 07003070000080017-E0HoW2eLvh9Z20240221 |
| 21-Feb-2024 16:11:02 | 170 | 3433.0000 | XLON | 05003050000080125-E0HoW2eLvh9b20240221 |
| 21-Feb-2024 16:11:02 | 170 | 3433.0000 | XLON | 07003070000080309-E0HoW2eLvh9d20240221 |
| 21-Feb-2024 16:11:07 | 137 | 3433.0000 | XLON | 07003070000080960-E0HoW2eLvhLm20240221 |
| 21-Feb-2024 16:11:07 | 268 | 3433.0000 | XLON | 07003070000080960-E0HoW2eLvhLk20240221 |
| 21-Feb-2024 16:11:07 | 209 | 3433.0000 | XLON | 07003070000080960-E0HoW2eLvhLi20240221 |
| 21-Feb-2024 16:11:28 | 217 | 3432.0000 | XLON | 07003070000080530-E0HoW2eLvhnR20240221 |
| 21-Feb-2024 16:11:28 | 357 | 3432.0000 | XLON | 05003050000080761-E0HoW2eLvhnZ20240221 |
| 21-Feb-2024 16:12:55 | 186 | 3434.0000 | XLON | 05003050000081280-E0HoW2eLvkBv20240221 |
| 21-Feb-2024 16:12:55 | 260 | 3434.0000 | XLON | 05003050000081280-E0HoW2eLvkBt20240221 |
| 21-Feb-2024 16:13:07 | 285 | 3433.0000 | XLON | 05003050000081250-E0HoW2eLvkRo20240221 |
| 21-Feb-2024 16:15:03 | 562 | 3434.0000 | XLON | 05003050000081834-E0HoW2eLvn1N20240221 |
| 21-Feb-2024 16:15:31 | 419 | 3433.0000 | XLON | 07003070000081894-E0HoW2eLvnfe20240221 |
| 21-Feb-2024 16:16:31 | 486 | 3433.0000 | XLON | 07003070000082534-E0HoW2eLvoz220240221 |
| 21-Feb-2024 16:16:57 | 282 | 3432.0000 | XLON | 07003070000081447-E0HoW2eLvpYU20240221 |
|---|---|---|---|---|
| 21-Feb-2024 16:16:57 | 176 | 3432.0000 | XLON | 05003050000082378-E0HoW2eLvpYa20240221 |
| 21-Feb-2024 16:18:07 | 15 | 3432.0000 | XLON | 07003070000083105-E0HoW2eLvrKN20240221 |
| 21-Feb-2024 16:18:50 | 426 | 3432.0000 | XLON | 07003070000083351-E0HoW2eLvsTl20240221 |
| 21-Feb-2024 16:19:21 | 485 | 3431.0000 | XLON | 07003070000082990-E0HoW2eLvtCC20240221 |
| 21-Feb-2024 16:20:03 | 19 | 3431.0000 | XLON | 05003050000083573-E0HoW2eLvuNM20240221 |
| 21-Feb-2024 16:20:12 | 426 | 3431.0000 | XLON | 07003070000083738-E0HoW2eLvuem20240221 |
| 21-Feb-2024 16:20:48 | 485 | 3429.0000 | XLON | 05003050000082861-E0HoW2eLvvXd20240221 |
| 21-Feb-2024 16:20:48 | 534 | 3430.0000 | XLON | 05003050000083404-E0HoW2eLvvWB20240221 |
| 21-Feb-2024 16:21:33 | 377 | 3428.0000 | XLON | 07003070000084094-E0HoW2eLvwWC20240221 |
| 21-Feb-2024 16:23:10 | 552 | 3430.0000 | XLON | 07003070000084468-E0HoW2eLvyTi20240221 |
| 21-Feb-2024 16:24:34 | 346 | 3432.0000 | XLON | 07003070000084943-E0HoW2eLvzzz20240221 |
| 21-Feb-2024 16:25:05 | 145 | 3432.0000 | XLON | 07003070000085019-E0HoW2eLw0aY20240221 |
| 21-Feb-2024 16:26:07 | 540 | 3431.0000 | XLON | 07003070000084911-E0HoW2eLw1vU20240221 |
| 21-Feb-2024 16:27:00 | 313 | 3431.0000 | XLON | 07003070000085629-E0HoW2eLw3DW20240221 |
| 21-Feb-2024 16:27:48 | 289 | 3431.0000 | XLON | 07003070000085869-E0HoW2eLw4J920240221 |
| 21-Feb-2024 16:28:55 | 551 | 3433.0000 | XLON | 07003070000086171-E0HoW2eLw5jB20240221 |
| 21-Feb-2024 16:28:55 | 13 | 3433.0000 | XLON | 07003070000086171-E0HoW2eLw5jD20240221 |
| 21-Feb-2024 16:28:55 | 261 | 3433.0000 | XLON | 07003070000086171-E0HoW2eLw5j920240221 |
26 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 154,500 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 25,320,674 ordinary shares in treasury, and has 1,882,758,690 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,608,481 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: | 26 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 154,500 |
| Highest price paid per share (p): | 3531 |
| Lowest price paid per share (p): | 3497 |
| Volume weighted average price paid per share (p): | 3511.3448 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 26-Feb-2024 08:02:00 | 571 | 3504.0000 | XLON | 05003050000003628-E0Hs8q3zLxkC20240226 |
| 26-Feb-2024 08:02:11 | 519 | 3501.0000 | XLON | 05003050000003291-E0Hs8q3zLyZp20240226 |
| 26-Feb-2024 08:02:19 | 112 | 3497.0000 | XLON | 07003070000003641-E0Hs8q3zLz0520240226 |
| 26-Feb-2024 08:02:25 | 407 | 3497.0000 | XLON | 07003070000003641-E0Hs8q3zLzCH20240226 |
| 26-Feb-2024 08:02:47 | 331 | 3501.0000 | XLON | 05003050000003920-E0Hs8q3zM09U20240226 |
| 26-Feb-2024 08:06:00 | 621 | 3512.0000 | XLON | 07003070000005026-E0Hs8q3zM9Z320240226 |
| 26-Feb-2024 08:06:00 | 695 | 3511.0000 | XLON | 07003070000004758-E0Hs8q3zM9a220240226 |
| 26-Feb-2024 08:08:40 | 354 | 3514.0000 | XLON | 07003070000005841-E0Hs8q3zMGQi20240226 |
| 26-Feb-2024 08:08:40 | 194 | 3514.0000 | XLON | 07003070000005841-E0Hs8q3zMGQk20240226 |
| 26-Feb-2024 08:09:16 | 68 | 3513.0000 | XLON | 05003050000005529-E0Hs8q3zMIAf20240226 |
| 26-Feb-2024 08:09:16 | 10 | 3513.0000 | XLON | 05003050000005529-E0Hs8q3zMIAh20240226 |
| 26-Feb-2024 08:09:16 | 593 | 3513.0000 | XLON | 05003050000005529-E0Hs8q3zMIAl20240226 |
| 26-Feb-2024 08:11:06 | 746 | 3517.0000 | XLON | 07003070000006521-E0Hs8q3zMNqA20240226 |
| 26-Feb-2024 08:11:23 | 468 | 3516.0000 | XLON | 07003070000006332-E0Hs8q3zMOXA20240226 |
|---|---|---|---|---|
| 26-Feb-2024 08:13:42 | 527 | 3523.0000 | XLON | 07003070000007073-E0Hs8q3zMSyP20240226 |
| 26-Feb-2024 08:13:42 | 623 | 3522.0000 | XLON | 07003070000007039-E0Hs8q3zMSyn20240226 |
| 26-Feb-2024 08:15:33 | 404 | 3526.0000 | XLON | 07003070000007396-E0Hs8q3zMWRy20240226 |
| 26-Feb-2024 08:15:33 | 335 | 3526.0000 | XLON | 05003050000007420-E0Hs8q3zMWS220240226 |
| 26-Feb-2024 08:15:33 | 27 | 3526.0000 | XLON | 07003070000007396-E0Hs8q3zMWS020240226 |
| 26-Feb-2024 08:16:00 | 104 | 3526.0000 | XLON | 05003050000007568-E0Hs8q3zMX5W20240226 |
| 26-Feb-2024 08:16:00 | 387 | 3526.0000 | XLON | 05003050000007568-E0Hs8q3zMX5Y20240226 |
| 26-Feb-2024 08:16:40 | 470 | 3524.0000 | XLON | 07003070000007220-E0Hs8q3zMY1120240226 |
| 26-Feb-2024 08:17:58 | 389 | 3521.0000 | XLON | 07003070000007899-E0Hs8q3zMZys20240226 |
| 26-Feb-2024 08:18:16 | 30 | 3520.0000 | XLON | 07003070000007753-E0Hs8q3zMaSU20240226 |
| 26-Feb-2024 08:19:53 | 411 | 3524.0000 | XLON | 07003070000008169-E0Hs8q3zMcuP20240226 |
| 26-Feb-2024 08:21:49 | 434 | 3522.0000 | XLON | 05003050000008161-E0Hs8q3zMfP820240226 |
| 26-Feb-2024 08:22:41 | 126 | 3525.0000 | XLON | 07003070000008806-E0Hs8q3zMghZ20240226 |
| 26-Feb-2024 08:22:41 | 205 | 3525.0000 | XLON | 07003070000008806-E0Hs8q3zMghb20240226 |
| 26-Feb-2024 08:23:13 | 198 | 3525.0000 | XLON | 07003070000008890-E0Hs8q3zMhKu20240226 |
| 26-Feb-2024 08:23:13 | 463 | 3525.0000 | XLON | 05003050000008891-E0Hs8q3zMhKs20240226 |
| 26-Feb-2024 08:24:50 | 429 | 3526.0000 | XLON | 07003070000009012-E0Hs8q3zMjLW20240226 |
| 26-Feb-2024 08:24:50 | 468 | 3526.0000 | XLON | 05003050000009025-E0Hs8q3zMjLU20240226 |
| 26-Feb-2024 08:26:18 | 331 | 3527.0000 | XLON | 07003070000009355-E0Hs8q3zMlQa20240226 |
| 26-Feb-2024 08:26:59 | 331 | 3528.0000 | XLON | 07003070000009410-E0Hs8q3zMmTV20240226 |
| 26-Feb-2024 08:27:55 | 317 | 3526.0000 | XLON | 05003050000009630-E0Hs8q3zMnoE20240226 |
| 26-Feb-2024 08:29:20 | 192 | 3526.0000 | XLON | 05003050000009920-E0Hs8q3zMqVf20240226 |
| 26-Feb-2024 08:31:15 | 214 | 3531.0000 | XLON | 05003050000010121-E0Hs8q3zMtqu20240226 |
| 26-Feb-2024 08:31:15 | 255 | 3531.0000 | XLON | 07003070000010259-E0Hs8q3zMtr020240226 |
| 26-Feb-2024 08:31:26 | 16 | 3530.0000 | XLON | 07003070000010114-E0Hs8q3zMu5j20240226 |
| 26-Feb-2024 08:31:26 | 355 | 3530.0000 | XLON | 07003070000010114-E0Hs8q3zMu5g20240226 |
| 26-Feb-2024 08:32:45 | 546 | 3530.0000 | XLON | 07003070000010575-E0Hs8q3zMvf120240226 |
| 26-Feb-2024 08:32:46 | 226 | 3529.0000 | XLON | 05003050000010557-E0Hs8q3zMvfu20240226 |
| 26-Feb-2024 08:32:54 | 164 | 3528.0000 | XLON | 05003050000010258-E0Hs8q3zMvrY20240226 |
| 26-Feb-2024 08:34:22 | 17 | 3526.0000 | XLON | 05003050000010802-E0Hs8q3zMxfS20240226 |
| 26-Feb-2024 08:34:22 | 450 | 3526.0000 | XLON | 05003050000010802-E0Hs8q3zMxfQ20240226 |
| 26-Feb-2024 08:34:50 | 22 | 3524.0000 | XLON | 07003070000010606-E0Hs8q3zMyHA20240226 |
| 26-Feb-2024 08:34:50 | 298 | 3524.0000 | XLON | 07003070000010606-E0Hs8q3zMyH820240226 |
| 26-Feb-2024 08:36:58 | 464 | 3521.0000 | XLON | 05003050000011261-E0Hs8q3zN1SM20240226 |
| 26-Feb-2024 08:36:58 | 258 | 3520.0000 | XLON | 05003050000011093-E0Hs8q3zN1T320240226 |
| 26-Feb-2024 08:36:58 | 52 | 3520.0000 | XLON | 05003050000011093-E0Hs8q3zN1T620240226 |
| 26-Feb-2024 08:37:41 | 179 | 3518.0000 | XLON | 07003070000011527-E0Hs8q3zN2Vg20240226 |
| 26-Feb-2024 08:37:41 | 90 | 3518.0000 | XLON | 07003070000011527-E0Hs8q3zN2Vi20240226 |
| 26-Feb-2024 08:39:59 | 174 | 3518.0000 | XLON | 05003050000011692-E0Hs8q3zN6BH20240226 |
| 26-Feb-2024 08:42:07 | 319 | 3521.0000 | XLON | 07003070000012127-E0Hs8q3zN92Q20240226 |
| 26-Feb-2024 08:42:07 | 73 | 3520.0000 | XLON | 05003050000012038-E0Hs8q3zN93L20240226 |
| 26-Feb-2024 08:42:08 | 246 | 3520.0000 | XLON | 05003050000012038-E0Hs8q3zN93z20240226 |
| 26-Feb-2024 08:43:05 | 432 | 3520.0000 | XLON | 07003070000012368-E0Hs8q3zNA7h20240226 |
| 26-Feb-2024 08:44:22 | 164 | 3520.0000 | XLON | 05003050000012541-E0Hs8q3zNBoG20240226 |
| 26-Feb-2024 08:46:02 | 393 | 3521.0000 | XLON | 07003070000012799-E0Hs8q3zNDPm20240226 |
| 26-Feb-2024 08:48:38 | 369 | 3521.0000 | XLON | 05003050000013104-E0Hs8q3zNG6M20240226 |
|---|---|---|---|---|
| 26-Feb-2024 08:48:50 | 590 | 3520.0000 | XLON | 05003050000012948-E0Hs8q3zNGG720240226 |
| 26-Feb-2024 08:49:31 | 268 | 3520.0000 | XLON | 07003070000013321-E0Hs8q3zNH6o20240226 |
| 26-Feb-2024 08:50:00 | 95 | 3519.0000 | XLON | 07003070000013401-E0Hs8q3zNHlk20240226 |
| 26-Feb-2024 08:50:00 | 144 | 3519.0000 | XLON | 05003050000013252-E0Hs8q3zNHlL20240226 |
| 26-Feb-2024 08:50:12 | 148 | 3518.0000 | XLON | 05003050000013105-E0Hs8q3zNIJX20240226 |
| 26-Feb-2024 08:50:30 | 295 | 3517.0000 | XLON | 07003070000013322-E0Hs8q3zNItI20240226 |
| 26-Feb-2024 08:51:39 | 216 | 3516.0000 | XLON | 05003050000013519-E0Hs8q3zNKF720240226 |
| 26-Feb-2024 08:53:42 | 231 | 3517.0000 | XLON | 07003070000013913-E0Hs8q3zNMXC20240226 |
| 26-Feb-2024 08:54:21 | 274 | 3516.0000 | XLON | 05003050000013836-E0Hs8q3zNNTQ20240226 |
| 26-Feb-2024 08:55:07 | 215 | 3517.0000 | XLON | 05003050000014083-E0Hs8q3zNO9E20240226 |
| 26-Feb-2024 08:56:40 | 86 | 3516.0000 | XLON | 07003070000014393-E0Hs8q3zNQ1F20240226 |
| 26-Feb-2024 08:56:40 | 246 | 3516.0000 | XLON | 07003070000014393-E0Hs8q3zNQ1D20240226 |
| 26-Feb-2024 08:57:05 | 195 | 3515.0000 | XLON | 05003050000014000-E0Hs8q3zNQrY20240226 |
| 26-Feb-2024 08:58:55 | 238 | 3514.0000 | XLON | 05003050000014765-E0Hs8q3zNTEE20240226 |
| 26-Feb-2024 08:59:04 | 281 | 3513.0000 | XLON | 07003070000014633-E0Hs8q3zNTVR20240226 |
| 26-Feb-2024 08:59:23 | 39 | 3512.0000 | XLON | 05003050000014827-E0Hs8q3zNTrA20240226 |
| 26-Feb-2024 08:59:23 | 22 | 3512.0000 | XLON | 05003050000014827-E0Hs8q3zNTr820240226 |
| 26-Feb-2024 08:59:23 | 112 | 3512.0000 | XLON | 05003050000014827-E0Hs8q3zNTr420240226 |
| 26-Feb-2024 08:59:23 | 101 | 3512.0000 | XLON | 05003050000014827-E0Hs8q3zNTr620240226 |
| 26-Feb-2024 08:59:55 | 199 | 3511.0000 | XLON | 05003050000014174-E0Hs8q3zNULW20240226 |
| 26-Feb-2024 09:01:59 | 228 | 3511.0000 | XLON | 05003050000015367-E0Hs8q3zNXRO20240226 |
| 26-Feb-2024 09:02:04 | 258 | 3510.0000 | XLON | 07003070000015244-E0Hs8q3zNXaV20240226 |
| 26-Feb-2024 09:03:15 | 112 | 3507.0000 | XLON | 07003070000015535-E0Hs8q3zNZDT20240226 |
| 26-Feb-2024 09:03:15 | 109 | 3507.0000 | XLON | 07003070000015535-E0Hs8q3zNZD120240226 |
| 26-Feb-2024 09:05:21 | 229 | 3508.0000 | XLON | 07003070000016040-E0Hs8q3zNbgM20240226 |
| 26-Feb-2024 09:06:04 | 115 | 3508.0000 | XLON | 05003050000016099-E0Hs8q3zNcdp20240226 |
| 26-Feb-2024 09:06:04 | 178 | 3508.0000 | XLON | 05003050000016099-E0Hs8q3zNcdr20240226 |
| 26-Feb-2024 09:07:02 | 10 | 3507.0000 | XLON | 07003070000015850-E0Hs8q3zNdxN20240226 |
| 26-Feb-2024 09:07:41 | 198 | 3507.0000 | XLON | 07003070000015850-E0Hs8q3zNeyC20240226 |
| 26-Feb-2024 09:08:49 | 126 | 3509.0000 | XLON | 07003070000016679-E0Hs8q3zNga920240226 |
| 26-Feb-2024 09:08:49 | 124 | 3509.0000 | XLON | 07003070000016679-E0Hs8q3zNgaB20240226 |
| 26-Feb-2024 09:10:21 | 211 | 3510.0000 | XLON | 05003050000016888-E0Hs8q3zNiuC20240226 |
| 26-Feb-2024 09:10:21 | 167 | 3510.0000 | XLON | 05003050000016888-E0Hs8q3zNiuA20240226 |
| 26-Feb-2024 09:11:23 | 32 | 3510.0000 | XLON | 05003050000017030-E0Hs8q3zNkCB20240226 |
| 26-Feb-2024 09:11:23 | 366 | 3510.0000 | XLON | 05003050000017030-E0Hs8q3zNkC920240226 |
| 26-Feb-2024 09:12:16 | 103 | 3509.0000 | XLON | 07003070000017135-E0Hs8q3zNlls20240226 |
| 26-Feb-2024 09:12:16 | 162 | 3509.0000 | XLON | 07003070000017135-E0Hs8q3zNlmB20240226 |
| 26-Feb-2024 09:13:03 | 205 | 3508.0000 | XLON | 07003070000017433-E0Hs8q3zNnE020240226 |
| 26-Feb-2024 09:13:04 | 9 | 3508.0000 | XLON | 07003070000017433-E0Hs8q3zNnI120240226 |
| 26-Feb-2024 09:14:26 | 167 | 3507.0000 | XLON | 05003050000017566-E0Hs8q3zNojM20240226 |
| 26-Feb-2024 09:14:26 | 112 | 3507.0000 | XLON | 05003050000017566-E0Hs8q3zNojK20240226 |
| 26-Feb-2024 09:15:00 | 146 | 3506.0000 | XLON | 07003070000017277-E0Hs8q3zNpF520240226 |
| 26-Feb-2024 09:16:04 | 257 | 3504.0000 | XLON | 05003050000017328-E0Hs8q3zNqht20240226 |
| 26-Feb-2024 09:18:47 | 239 | 3506.0000 | XLON | 05003050000018002-E0Hs8q3zNtWi20240226 |
| 26-Feb-2024 09:18:47 | 83 | 3506.0000 | XLON | 07003070000018105-E0Hs8q3zNtWk20240226 |
| 26-Feb-2024 09:18:47 | 116 | 3506.0000 | XLON | 07003070000018105-E0Hs8q3zNtXD20240226 |
|---|---|---|---|---|
| 26-Feb-2024 09:19:26 | 10 | 3506.0000 | XLON | 05003050000018331-E0Hs8q3zNuC120240226 |
| 26-Feb-2024 09:19:26 | 104 | 3506.0000 | XLON | 05003050000018331-E0Hs8q3zNuBx20240226 |
| 26-Feb-2024 09:19:26 | 191 | 3506.0000 | XLON | 05003050000018331-E0Hs8q3zNuBz20240226 |
| 26-Feb-2024 09:21:05 | 63 | 3506.0000 | XLON | 05003050000018607-E0Hs8q3zNwFA20240226 |
| 26-Feb-2024 09:21:05 | 324 | 3506.0000 | XLON | 05003050000018607-E0Hs8q3zNwFC20240226 |
| 26-Feb-2024 09:21:07 | 176 | 3505.0000 | XLON | 05003050000018086-E0Hs8q3zNwHi20240226 |
| 26-Feb-2024 09:21:07 | 141 | 3505.0000 | XLON | 07003070000018426-E0Hs8q3zNwHm20240226 |
| 26-Feb-2024 09:23:57 | 141 | 3504.0000 | XLON | 05003050000018985-E0Hs8q3zNzpx20240226 |
| 26-Feb-2024 09:25:24 | 1 | 3506.0000 | XLON | 07003070000019171-E0Hs8q3zO1jU20240226 |
| 26-Feb-2024 09:28:29 | 601 | 3507.0000 | XLON | 07003070000019588-E0Hs8q3zO4QN20240226 |
| 26-Feb-2024 09:29:25 | 124 | 3507.0000 | XLON | 07003070000019809-E0Hs8q3zO5H320240226 |
| 26-Feb-2024 09:29:25 | 344 | 3507.0000 | XLON | 07003070000019809-E0Hs8q3zO5H120240226 |
| 26-Feb-2024 09:30:06 | 19 | 3506.0000 | XLON | 07003070000019171-E0Hs8q3zO60r20240226 |
| 26-Feb-2024 09:30:06 | 10 | 3506.0000 | XLON | 07003070000019171-E0Hs8q3zO60t20240226 |
| 26-Feb-2024 09:30:06 | 413 | 3506.0000 | XLON | 07003070000019171-E0Hs8q3zO60z20240226 |
| 26-Feb-2024 09:31:06 | 491 | 3505.0000 | XLON | 07003070000020105-E0Hs8q3zO6yQ20240226 |
| 26-Feb-2024 09:32:14 | 162 | 3504.0000 | XLON | 05003050000020036-E0Hs8q3zO8FK20240226 |
| 26-Feb-2024 09:32:14 | 165 | 3504.0000 | XLON | 05003050000020036-E0Hs8q3zO8FM20240226 |
| 26-Feb-2024 09:36:04 | 321 | 3503.0000 | XLON | 05003050000020298-E0Hs8q3zOBV720240226 |
| 26-Feb-2024 09:36:06 | 384 | 3503.0000 | XLON | 07003070000020793-E0Hs8q3zOBcj20240226 |
| 26-Feb-2024 09:37:15 | 371 | 3502.0000 | XLON | 07003070000020351-E0Hs8q3zOCRX20240226 |
| 26-Feb-2024 09:37:29 | 322 | 3499.0000 | XLON | 07003070000020805-E0Hs8q3zOCn820240226 |
| 26-Feb-2024 09:38:39 | 239 | 3499.0000 | XLON | 05003050000020972-E0Hs8q3zODca20240226 |
| 26-Feb-2024 09:39:27 | 352 | 3499.0000 | XLON | 05003050000021149-E0Hs8q3zOEQ220240226 |
| 26-Feb-2024 09:39:27 | 26 | 3499.0000 | XLON | 05003050000021149-E0Hs8q3zOEQ420240226 |
| 26-Feb-2024 09:41:08 | 165 | 3500.0000 | XLON | 05003050000021345-E0Hs8q3zOFuK20240226 |
| 26-Feb-2024 09:41:08 | 139 | 3500.0000 | XLON | 05003050000021218-E0Hs8q3zOFuA20240226 |
| 26-Feb-2024 09:44:40 | 94 | 3500.0000 | XLON | 07003070000021766-E0Hs8q3zOIrO20240226 |
| 26-Feb-2024 09:44:40 | 446 | 3500.0000 | XLON | 07003070000021766-E0Hs8q3zOIrQ20240226 |
| 26-Feb-2024 09:46:34 | 112 | 3501.0000 | XLON | 07003070000022005-E0Hs8q3zOKf320240226 |
| 26-Feb-2024 09:46:34 | 354 | 3501.0000 | XLON | 07003070000022005-E0Hs8q3zOKf120240226 |
| 26-Feb-2024 09:47:47 | 320 | 3501.0000 | XLON | 07003070000022127-E0Hs8q3zOLZW20240226 |
| 26-Feb-2024 09:50:29 | 369 | 3504.0000 | XLON | 07003070000022333-E0Hs8q3zOOQA20240226 |
| 26-Feb-2024 09:50:53 | 381 | 3503.0000 | XLON | 05003050000022230-E0Hs8q3zOOlK20240226 |
| 26-Feb-2024 09:52:53 | 290 | 3503.0000 | XLON | 05003050000022528-E0Hs8q3zOQRR20240226 |
| 26-Feb-2024 09:55:21 | 147 | 3502.0000 | XLON | 07003070000022265-E0Hs8q3zOSRA20240226 |
| 26-Feb-2024 09:55:21 | 243 | 3502.0000 | XLON | 05003050000022231-E0Hs8q3zOSRC20240226 |
| 26-Feb-2024 09:55:27 | 128 | 3501.0000 | XLON | 07003070000022573-E0Hs8q3zOSZh20240226 |
| 26-Feb-2024 09:55:27 | 158 | 3501.0000 | XLON | 07003070000022728-E0Hs8q3zOSZl20240226 |
| 26-Feb-2024 09:55:27 | 38 | 3501.0000 | XLON | 07003070000022573-E0Hs8q3zOSZj20240226 |
| 26-Feb-2024 09:58:29 | 338 | 3501.0000 | XLON | 05003050000023276-E0Hs8q3zOUar20240226 |
| 26-Feb-2024 10:02:44 | 489 | 3503.0000 | XLON | 07003070000023733-E0Hs8q3zOYjh20240226 |
| 26-Feb-2024 10:02:46 | 308 | 3502.0000 | XLON | 07003070000023624-E0Hs8q3zOYn720240226 |
| 26-Feb-2024 10:02:46 | 381 | 3502.0000 | XLON | 07003070000023624-E0Hs8q3zOYnD20240226 |
| 26-Feb-2024 10:03:02 | 229 | 3501.0000 | XLON | 05003050000023707-E0Hs8q3zOZ5j20240226 |
| 26-Feb-2024 10:05:04 | 494 | 3502.0000 | XLON | 07003070000024003-E0Hs8q3zOav320240226 |
|---|---|---|---|---|
| 26-Feb-2024 10:05:04 | 165 | 3502.0000 | XLON | 05003050000023978-E0Hs8q3zOavB20240226 |
| 26-Feb-2024 10:06:08 | 10 | 3501.0000 | XLON | 05003050000024118-E0Hs8q3zObsO20240226 |
| 26-Feb-2024 10:06:08 | 344 | 3501.0000 | XLON | 05003050000024118-E0Hs8q3zObsR20240226 |
| 26-Feb-2024 10:07:21 | 326 | 3500.0000 | XLON | 05003050000023779-E0Hs8q3zOdJM20240226 |
| 26-Feb-2024 10:09:17 | 206 | 3500.0000 | XLON | 05003050000024256-E0Hs8q3zOeSr20240226 |
| 26-Feb-2024 10:09:17 | 64 | 3500.0000 | XLON | 05003050000023779-E0Hs8q3zOeSp20240226 |
| 26-Feb-2024 10:10:43 | 323 | 3501.0000 | XLON | 05003050000024544-E0Hs8q3zOfrY20240226 |
| 26-Feb-2024 10:11:28 | 254 | 3500.0000 | XLON | 07003070000024487-E0Hs8q3zOgY120240226 |
| 26-Feb-2024 10:11:47 | 232 | 3499.0000 | XLON | 07003070000024301-E0Hs8q3zOgm620240226 |
| 26-Feb-2024 10:15:12 | 435 | 3500.0000 | XLON | 05003050000024990-E0Hs8q3zOj5J20240226 |
| 26-Feb-2024 10:17:49 | 416 | 3503.0000 | XLON | 05003050000025209-E0Hs8q3zOkvv20240226 |
| 26-Feb-2024 10:17:49 | 108 | 3502.0000 | XLON | 07003070000025210-E0Hs8q3zOkw720240226 |
| 26-Feb-2024 10:20:01 | 224 | 3502.0000 | XLON | 07003070000025210-E0Hs8q3zOmUY20240226 |
| 26-Feb-2024 10:20:22 | 143 | 3502.0000 | XLON | 05003050000025441-E0Hs8q3zOmkU20240226 |
| 26-Feb-2024 10:21:52 | 415 | 3502.0000 | XLON | 07003070000025631-E0Hs8q3zOnV120240226 |
| 26-Feb-2024 10:27:48 | 586 | 3507.0000 | XLON | 07003070000026234-E0Hs8q3zOriD20240226 |
| 26-Feb-2024 10:30:45 | 737 | 3507.0000 | XLON | 07003070000026375-E0Hs8q3zOuCH20240226 |
| 26-Feb-2024 10:30:49 | 550 | 3506.0000 | XLON | 05003050000025999-E0Hs8q3zOuGa20240226 |
| 26-Feb-2024 10:31:27 | 400 | 3506.0000 | XLON | 07003070000026581-E0Hs8q3zOugG20240226 |
| 26-Feb-2024 10:34:00 | 426 | 3509.0000 | XLON | 05003050000026913-E0Hs8q3zOwXp20240226 |
| 26-Feb-2024 10:34:34 | 443 | 3508.0000 | XLON | 05003050000026976-E0Hs8q3zOwke20240226 |
| 26-Feb-2024 10:36:58 | 417 | 3509.0000 | XLON | 05003050000027167-E0Hs8q3zOyXJ20240226 |
| 26-Feb-2024 10:36:58 | 8 | 3509.0000 | XLON | 05003050000027167-E0Hs8q3zOyXH20240226 |
| 26-Feb-2024 10:36:58 | 142 | 3509.0000 | XLON | 07003070000027162-E0Hs8q3zOyXL20240226 |
| 26-Feb-2024 10:39:31 | 348 | 3511.0000 | XLON | 07003070000027522-E0Hs8q3zP0MG20240226 |
| 26-Feb-2024 10:43:55 | 502 | 3512.0000 | XLON | 05003050000027931-E0Hs8q3zP36g20240226 |
| 26-Feb-2024 10:43:55 | 113 | 3512.0000 | XLON | 05003050000027931-E0Hs8q3zP36e20240226 |
| 26-Feb-2024 10:45:01 | 143 | 3513.0000 | XLON | 05003050000028079-E0Hs8q3zP3og20240226 |
| 26-Feb-2024 10:45:01 | 112 | 3513.0000 | XLON | 05003050000028079-E0Hs8q3zP3oi20240226 |
| 26-Feb-2024 10:45:01 | 183 | 3513.0000 | XLON | 05003050000028079-E0Hs8q3zP3oe20240226 |
| 26-Feb-2024 10:46:29 | 100 | 3513.0000 | XLON | 05003050000028263-E0Hs8q3zP4wy20240226 |
| 26-Feb-2024 10:49:18 | 128 | 3514.0000 | XLON | 05003050000028425-E0Hs8q3zP6fC20240226 |
| 26-Feb-2024 10:51:41 | 767 | 3516.0000 | XLON | 05003050000028822-E0Hs8q3zP9Jd20240226 |
| 26-Feb-2024 10:53:56 | 713 | 3517.0000 | XLON | 07003070000028991-E0Hs8q3zPAlC20240226 |
| 26-Feb-2024 10:54:43 | 577 | 3518.0000 | XLON | 05003050000029100-E0Hs8q3zPBIo20240226 |
| 26-Feb-2024 10:58:10 | 637 | 3519.0000 | XLON | 07003070000029474-E0Hs8q3zPDKQ20240226 |
| 26-Feb-2024 11:02:01 | 314 | 3521.0000 | XLON | 07003070000029889-E0Hs8q3zPGA220240226 |
| 26-Feb-2024 11:02:01 | 365 | 3521.0000 | XLON | 07003070000029889-E0Hs8q3zPGA420240226 |
| 26-Feb-2024 11:03:34 | 430 | 3522.0000 | XLON | 05003050000030052-E0Hs8q3zPHAn20240226 |
| 26-Feb-2024 11:03:34 | 429 | 3522.0000 | XLON | 05003050000030010-E0Hs8q3zPHAj20240226 |
| 26-Feb-2024 11:04:30 | 437 | 3522.0000 | XLON | 07003070000030288-E0Hs8q3zPHhG20240226 |
| 26-Feb-2024 11:05:03 | 292 | 3520.0000 | XLON | 05003050000030247-E0Hs8q3zPIC320240226 |
| 26-Feb-2024 11:05:03 | 407 | 3520.0000 | XLON | 07003070000029676-E0Hs8q3zPIBr20240226 |
| 26-Feb-2024 11:06:41 | 206 | 3518.0000 | XLON | 07003070000030518-E0Hs8q3zPJcA20240226 |
| 26-Feb-2024 11:08:39 | 80 | 3517.0000 | XLON | 05003050000030477-E0Hs8q3zPKc220240226 |
| 26-Feb-2024 11:08:47 | 126 | 3517.0000 | XLON | 05003050000030477-E0Hs8q3zPKht20240226 |
|---|---|---|---|---|
| 26-Feb-2024 11:09:05 | 187 | 3516.0000 | XLON | 07003070000030519-E0Hs8q3zPKsk20240226 |
| 26-Feb-2024 11:10:06 | 312 | 3515.0000 | XLON | 07003070000030664-E0Hs8q3zPLY720240226 |
| 26-Feb-2024 11:12:17 | 187 | 3515.0000 | XLON | 05003050000031097-E0Hs8q3zPMsX20240226 |
| 26-Feb-2024 11:12:17 | 50 | 3515.0000 | XLON | 05003050000031097-E0Hs8q3zPMsV20240226 |
| 26-Feb-2024 11:12:51 | 320 | 3515.0000 | XLON | 07003070000031199-E0Hs8q3zPNK120240226 |
| 26-Feb-2024 11:13:19 | 144 | 3514.0000 | XLON | 07003070000031097-E0Hs8q3zPNWI20240226 |
| 26-Feb-2024 11:13:19 | 147 | 3514.0000 | XLON | 07003070000030837-E0Hs8q3zPNWC20240226 |
| 26-Feb-2024 11:14:40 | 243 | 3514.0000 | XLON | 05003050000031376-E0Hs8q3zPOKo20240226 |
| 26-Feb-2024 11:16:36 | 320 | 3514.0000 | XLON | 05003050000031621-E0Hs8q3zPPXF20240226 |
| 26-Feb-2024 11:17:11 | 268 | 3513.0000 | XLON | 05003050000030792-E0Hs8q3zPPuo20240226 |
| 26-Feb-2024 11:21:01 | 269 | 3515.0000 | XLON | 05003050000032125-E0Hs8q3zPSU820240226 |
| 26-Feb-2024 11:22:34 | 299 | 3515.0000 | XLON | 07003070000032228-E0Hs8q3zPTVz20240226 |
| 26-Feb-2024 11:22:44 | 245 | 3514.0000 | XLON | 05003050000031918-E0Hs8q3zPTfx20240226 |
| 26-Feb-2024 11:22:49 | 264 | 3514.0000 | XLON | 05003050000032321-E0Hs8q3zPTmq20240226 |
| 26-Feb-2024 11:24:29 | 209 | 3515.0000 | XLON | 07003070000032553-E0Hs8q3zPUac20240226 |
| 26-Feb-2024 11:27:09 | 345 | 3515.0000 | XLON | 05003050000032774-E0Hs8q3zPW6220240226 |
| 26-Feb-2024 11:28:39 | 317 | 3515.0000 | XLON | 05003050000032849-E0Hs8q3zPWq220240226 |
| 26-Feb-2024 11:30:20 | 246 | 3513.0000 | XLON | 07003070000031892-E0Hs8q3zPXxK20240226 |
| 26-Feb-2024 11:30:20 | 377 | 3514.0000 | XLON | 05003050000032687-E0Hs8q3zPXwa20240226 |
| 26-Feb-2024 11:31:03 | 455 | 3512.0000 | XLON | 07003070000033071-E0Hs8q3zPYMS20240226 |
| 26-Feb-2024 11:31:20 | 198 | 3511.0000 | XLON | 05003050000033295-E0Hs8q3zPYen20240226 |
| 26-Feb-2024 11:32:38 | 41 | 3510.0000 | XLON | 07003070000033334-E0Hs8q3zPZZs20240226 |
| 26-Feb-2024 11:32:38 | 175 | 3510.0000 | XLON | 07003070000033334-E0Hs8q3zPZZv20240226 |
| 26-Feb-2024 11:33:02 | 234 | 3509.0000 | XLON | 05003050000033296-E0Hs8q3zPZoS20240226 |
| 26-Feb-2024 11:36:39 | 312 | 3511.0000 | XLON | 07003070000034055-E0Hs8q3zPbgZ20240226 |
| 26-Feb-2024 11:36:51 | 210 | 3510.0000 | XLON | 05003050000033868-E0Hs8q3zPbsH20240226 |
| 26-Feb-2024 11:38:48 | 249 | 3510.0000 | XLON | 07003070000034272-E0Hs8q3zPcjS20240226 |
| 26-Feb-2024 11:40:44 | 239 | 3510.0000 | XLON | 05003050000034542-E0Hs8q3zPeZd20240226 |
| 26-Feb-2024 11:40:44 | 31 | 3510.0000 | XLON | 05003050000034542-E0Hs8q3zPeZj20240226 |
| 26-Feb-2024 11:43:00 | 390 | 3511.0000 | XLON | 07003070000034635-E0Hs8q3zPg0O20240226 |
| 26-Feb-2024 11:43:32 | 316 | 3509.0000 | XLON | 07003070000034190-E0Hs8q3zPgEE20240226 |
| 26-Feb-2024 11:45:30 | 256 | 3509.0000 | XLON | 05003050000034995-E0Hs8q3zPhQN20240226 |
| 26-Feb-2024 11:45:51 | 149 | 3508.0000 | XLON | 05003050000034989-E0Hs8q3zPhcd20240226 |
| 26-Feb-2024 11:45:51 | 133 | 3508.0000 | XLON | 05003050000034989-E0Hs8q3zPhcu20240226 |
| 26-Feb-2024 11:48:12 | 217 | 3508.0000 | XLON | 05003050000035196-E0Hs8q3zPiZJ20240226 |
| 26-Feb-2024 11:50:50 | 311 | 3508.0000 | XLON | 07003070000035787-E0Hs8q3zPkBr20240226 |
| 26-Feb-2024 11:52:23 | 273 | 3508.0000 | XLON | 05003050000035773-E0Hs8q3zPl4K20240226 |
| 26-Feb-2024 11:54:14 | 432 | 3509.0000 | XLON | 07003070000036132-E0Hs8q3zPmEx20240226 |
| 26-Feb-2024 11:54:57 | 408 | 3509.0000 | XLON | 05003050000036167-E0Hs8q3zPmWI20240226 |
| 26-Feb-2024 11:56:13 | 148 | 3510.0000 | XLON | 07003070000036443-E0Hs8q3zPnYd20240226 |
| 26-Feb-2024 11:59:00 | 144 | 3510.0000 | XLON | 05003050000036543-E0Hs8q3zPpCo20240226 |
| 26-Feb-2024 11:59:00 | 230 | 3510.0000 | XLON | 05003050000036376-E0Hs8q3zPpCk20240226 |
| 26-Feb-2024 12:03:45 | 474 | 3511.0000 | XLON | 07003070000037576-E0Hs8q3zPtQ720240226 |
| 26-Feb-2024 12:04:33 | 582 | 3511.0000 | XLON | 07003070000037768-E0Hs8q3zPtzw20240226 |
| 26-Feb-2024 12:04:37 | 255 | 3510.0000 | XLON | 07003070000037636-E0Hs8q3zPu6C20240226 |
| 26-Feb-2024 12:04:37 | 369 | 3510.0000 | XLON | 07003070000037046-E0Hs8q3zPu6620240226 |
|---|---|---|---|---|
| 26-Feb-2024 12:04:37 | 158 | 3510.0000 | XLON | 07003070000037427-E0Hs8q3zPu6820240226 |
| 26-Feb-2024 12:04:37 | 167 | 3510.0000 | XLON | 05003050000037566-E0Hs8q3zPu6E20240226 |
| 26-Feb-2024 12:06:25 | 276 | 3510.0000 | XLON | 07003070000038067-E0Hs8q3zPvYr20240226 |
| 26-Feb-2024 12:06:39 | 254 | 3509.0000 | XLON | 05003050000037965-E0Hs8q3zPvkl20240226 |
| 26-Feb-2024 12:08:35 | 263 | 3512.0000 | XLON | 07003070000038264-E0Hs8q3zPwey20240226 |
| 26-Feb-2024 12:10:35 | 211 | 3512.0000 | XLON | 07003070000038533-E0Hs8q3zPyAB20240226 |
| 26-Feb-2024 12:12:17 | 264 | 3512.0000 | XLON | 05003050000038858-E0Hs8q3zPzAz20240226 |
| 26-Feb-2024 12:13:53 | 29 | 3513.0000 | XLON | 07003070000039159-E0Hs8q3zPzzx20240226 |
| 26-Feb-2024 12:14:12 | 64 | 3514.0000 | XLON | 07003070000039194-E0Hs8q3zQ0EI20240226 |
| 26-Feb-2024 12:14:12 | 143 | 3514.0000 | XLON | 07003070000039194-E0Hs8q3zQ0EG20240226 |
| 26-Feb-2024 12:15:15 | 389 | 3513.0000 | XLON | 07003070000039234-E0Hs8q3zQ0mE20240226 |
| 26-Feb-2024 12:16:50 | 425 | 3514.0000 | XLON | 05003050000039299-E0Hs8q3zQ1od20240226 |
| 26-Feb-2024 12:18:07 | 353 | 3513.0000 | XLON | 05003050000039538-E0Hs8q3zQ2Yu20240226 |
| 26-Feb-2024 12:20:02 | 236 | 3512.0000 | XLON | 07003070000039037-E0Hs8q3zQ48e20240226 |
| 26-Feb-2024 12:24:28 | 355 | 3515.0000 | XLON | 05003050000040344-E0Hs8q3zQ6hl20240226 |
| 26-Feb-2024 12:24:47 | 416 | 3515.0000 | XLON | 07003070000040548-E0Hs8q3zQ6up20240226 |
| 26-Feb-2024 12:27:28 | 299 | 3515.0000 | XLON | 07003070000040748-E0Hs8q3zQ84I20240226 |
| 26-Feb-2024 12:27:28 | 6 | 3515.0000 | XLON | 07003070000040748-E0Hs8q3zQ84K20240226 |
| 26-Feb-2024 12:30:00 | 357 | 3513.0000 | XLON | 05003050000040084-E0Hs8q3zQ9Jb20240226 |
| 26-Feb-2024 12:30:00 | 192 | 3514.0000 | XLON | 05003050000040143-E0Hs8q3zQ9Ep20240226 |
| 26-Feb-2024 12:30:00 | 131 | 3514.0000 | XLON | 05003050000040143-E0Hs8q3zQ9Er20240226 |
| 26-Feb-2024 12:35:01 | 534 | 3515.0000 | XLON | 05003050000041534-E0Hs8q3zQCRB20240226 |
| 26-Feb-2024 12:35:32 | 455 | 3514.0000 | XLON | 07003070000041520-E0Hs8q3zQCke20240226 |
| 26-Feb-2024 12:37:11 | 145 | 3514.0000 | XLON | 07003070000042061-E0Hs8q3zQDjD20240226 |
| 26-Feb-2024 12:37:11 | 100 | 3514.0000 | XLON | 07003070000042061-E0Hs8q3zQDjB20240226 |
| 26-Feb-2024 12:37:11 | 100 | 3514.0000 | XLON | 07003070000042061-E0Hs8q3zQDj920240226 |
| 26-Feb-2024 12:40:37 | 376 | 3514.0000 | XLON | 07003070000042314-E0Hs8q3zQFLn20240226 |
| 26-Feb-2024 12:43:05 | 350 | 3514.0000 | XLON | 07003070000042887-E0Hs8q3zQGYn20240226 |
| 26-Feb-2024 12:43:05 | 218 | 3514.0000 | XLON | 07003070000042887-E0Hs8q3zQGYp20240226 |
| 26-Feb-2024 12:45:02 | 408 | 3513.0000 | XLON | 05003050000041719-E0Hs8q3zQHVJ20240226 |
| 26-Feb-2024 12:47:18 | 375 | 3514.0000 | XLON | 07003070000043397-E0Hs8q3zQIYP20240226 |
| 26-Feb-2024 12:49:35 | 403 | 3514.0000 | XLON | 07003070000043475-E0Hs8q3zQJYu20240226 |
| 26-Feb-2024 12:50:19 | 100 | 3514.0000 | XLON | 07003070000043763-E0Hs8q3zQK5q20240226 |
| 26-Feb-2024 12:50:46 | 87 | 3514.0000 | XLON | 07003070000043763-E0Hs8q3zQKRs20240226 |
| 26-Feb-2024 12:50:46 | 200 | 3514.0000 | XLON | 07003070000043763-E0Hs8q3zQKRq20240226 |
| 26-Feb-2024 12:52:37 | 119 | 3515.0000 | XLON | 05003050000043843-E0Hs8q3zQLRv20240226 |
| 26-Feb-2024 12:52:37 | 91 | 3515.0000 | XLON | 05003050000043843-E0Hs8q3zQLRz20240226 |
| 26-Feb-2024 12:52:37 | 200 | 3515.0000 | XLON | 05003050000043843-E0Hs8q3zQLRx20240226 |
| 26-Feb-2024 12:56:16 | 512 | 3516.0000 | XLON | 07003070000044519-E0Hs8q3zQNd620240226 |
| 26-Feb-2024 12:57:28 | 540 | 3516.0000 | XLON | 05003050000044380-E0Hs8q3zQOKT20240226 |
| 26-Feb-2024 12:59:05 | 156 | 3515.0000 | XLON | 07003070000044144-E0Hs8q3zQP5G20240226 |
| 26-Feb-2024 12:59:05 | 416 | 3516.0000 | XLON | 07003070000044858-E0Hs8q3zQP4l20240226 |
| 26-Feb-2024 13:03:20 | 356 | 3516.0000 | XLON | 07003070000045114-E0Hs8q3zQR6b20240226 |
| 26-Feb-2024 13:03:20 | 577 | 3517.0000 | XLON | 07003070000045451-E0Hs8q3zQR5K20240226 |
| 26-Feb-2024 13:03:21 | 171 | 3515.0000 | XLON | 07003070000044144-E0Hs8q3zQR8120240226 |
| 26-Feb-2024 13:03:21 | 204 | 3515.0000 | XLON | 05003050000045262-E0Hs8q3zQR8720240226 |
|---|---|---|---|---|
| 26-Feb-2024 13:03:21 | 191 | 3516.0000 | XLON | 07003070000045231-E0Hs8q3zQR7H20240226 |
| 26-Feb-2024 13:04:49 | 273 | 3513.0000 | XLON | 07003070000045676-E0Hs8q3zQS5q20240226 |
| 26-Feb-2024 13:07:08 | 235 | 3513.0000 | XLON | 05003050000045787-E0Hs8q3zQTBK20240226 |
| 26-Feb-2024 13:08:25 | 255 | 3512.0000 | XLON | 05003050000045507-E0Hs8q3zQTbH20240226 |
| 26-Feb-2024 13:12:57 | 54 | 3515.0000 | XLON | 05003050000046669-E0Hs8q3zQWcm20240226 |
| 26-Feb-2024 13:12:57 | 291 | 3515.0000 | XLON | 05003050000046669-E0Hs8q3zQWcq20240226 |
| 26-Feb-2024 13:14:37 | 344 | 3515.0000 | XLON | 05003050000046926-E0Hs8q3zQXes20240226 |
| 26-Feb-2024 13:25:13 | 138 | 3516.0000 | XLON | 05003050000048399-E0Hs8q3zQf1B20240226 |
| 26-Feb-2024 13:25:13 | 179 | 3516.0000 | XLON | 05003050000048398-E0Hs8q3zQf1720240226 |
| 26-Feb-2024 13:25:13 | 183 | 3516.0000 | XLON | 05003050000048396-E0Hs8q3zQf0z20240226 |
| 26-Feb-2024 13:25:13 | 179 | 3516.0000 | XLON | 05003050000048397-E0Hs8q3zQf1320240226 |
| 26-Feb-2024 13:25:13 | 140 | 3516.0000 | XLON | 07003070000048516-E0Hs8q3zQf1920240226 |
| 26-Feb-2024 13:25:13 | 179 | 3516.0000 | XLON | 07003070000048515-E0Hs8q3zQf1520240226 |
| 26-Feb-2024 13:25:13 | 182 | 3516.0000 | XLON | 07003070000048513-E0Hs8q3zQf1120240226 |
| 26-Feb-2024 13:25:14 | 321 | 3516.0000 | XLON | 05003050000048440-E0Hs8q3zQf4J20240226 |
| 26-Feb-2024 13:25:14 | 450 | 3516.0000 | XLON | 05003050000048440-E0Hs8q3zQf4H20240226 |
| 26-Feb-2024 13:27:35 | 516 | 3518.0000 | XLON | 07003070000048876-E0Hs8q3zQgq820240226 |
| 26-Feb-2024 13:29:14 | 46 | 3518.0000 | XLON | 07003070000048922-E0Hs8q3zQhnm20240226 |
| 26-Feb-2024 13:29:31 | 445 | 3518.0000 | XLON | 07003070000048922-E0Hs8q3zQhy320240226 |
| 26-Feb-2024 13:29:44 | 200 | 3517.0000 | XLON | 07003070000048835-E0Hs8q3zQi8f20240226 |
| 26-Feb-2024 13:29:53 | 200 | 3516.0000 | XLON | 07003070000048877-E0Hs8q3zQiJt20240226 |
| 26-Feb-2024 13:29:53 | 128 | 3516.0000 | XLON | 07003070000048877-E0Hs8q3zQiKE20240226 |
| 26-Feb-2024 13:29:53 | 410 | 3517.0000 | XLON | 07003070000048835-E0Hs8q3zQiIs20240226 |
| 26-Feb-2024 13:33:11 | 483 | 3518.0000 | XLON | 07003070000049644-E0Hs8q3zQl2k20240226 |
| 26-Feb-2024 13:33:24 | 186 | 3517.0000 | XLON | 07003070000049595-E0Hs8q3zQlB620240226 |
| 26-Feb-2024 13:33:24 | 100 | 3517.0000 | XLON | 07003070000049595-E0Hs8q3zQlB320240226 |
| 26-Feb-2024 13:33:24 | 100 | 3517.0000 | XLON | 07003070000049595-E0Hs8q3zQlB120240226 |
| 26-Feb-2024 13:36:05 | 316 | 3518.0000 | XLON | 05003050000049818-E0Hs8q3zQn7o20240226 |
| 26-Feb-2024 13:36:20 | 437 | 3518.0000 | XLON | 07003070000050116-E0Hs8q3zQnGv20240226 |
| 26-Feb-2024 13:39:30 | 367 | 3519.0000 | XLON | 05003050000050380-E0Hs8q3zQpp620240226 |
| 26-Feb-2024 13:39:55 | 44 | 3519.0000 | XLON | 05003050000050466-E0Hs8q3zQqEv20240226 |
| 26-Feb-2024 13:41:20 | 83 | 3519.0000 | XLON | 05003050000050466-E0Hs8q3zQrCS20240226 |
| 26-Feb-2024 13:41:20 | 80 | 3519.0000 | XLON | 05003050000050466-E0Hs8q3zQrCK20240226 |
| 26-Feb-2024 13:41:20 | 50 | 3520.0000 | XLON | 05003050000050710-E0Hs8q3zQrBD20240226 |
| 26-Feb-2024 13:41:20 | 211 | 3519.0000 | XLON | 05003050000050466-E0Hs8q3zQrBk20240226 |
| 26-Feb-2024 13:43:25 | 471 | 3521.0000 | XLON | 07003070000051161-E0Hs8q3zQsi420240226 |
| 26-Feb-2024 13:43:33 | 347 | 3520.0000 | XLON | 05003050000050966-E0Hs8q3zQsmZ20240226 |
| 26-Feb-2024 13:43:33 | 252 | 3520.0000 | XLON | 05003050000050966-E0Hs8q3zQsmW20240226 |
| 26-Feb-2024 13:43:33 | 261 | 3520.0000 | XLON | 07003070000051150-E0Hs8q3zQsmb20240226 |
| 26-Feb-2024 13:47:27 | 409 | 3520.0000 | XLON | 05003050000051380-E0Hs8q3zQvBW20240226 |
| 26-Feb-2024 13:48:56 | 87 | 3521.0000 | XLON | 07003070000051911-E0Hs8q3zQwBp20240226 |
| 26-Feb-2024 13:48:56 | 403 | 3521.0000 | XLON | 07003070000051911-E0Hs8q3zQwBn20240226 |
| 26-Feb-2024 13:50:24 | 413 | 3522.0000 | XLON | 07003070000052190-E0Hs8q3zQxZZ20240226 |
| 26-Feb-2024 13:51:00 | 344 | 3521.0000 | XLON | 07003070000052036-E0Hs8q3zQxws20240226 |
| 26-Feb-2024 13:52:08 | 366 | 3521.0000 | XLON | 07003070000052303-E0Hs8q3zQzCM20240226 |
| 26-Feb-2024 13:52:08 | 65 | 3521.0000 | XLON | 07003070000052303-E0Hs8q3zQzCO20240226 |
|---|---|---|---|---|
| 26-Feb-2024 13:53:29 | 296 | 3521.0000 | XLON | 07003070000052572-E0Hs8q3zQzvA20240226 |
| 26-Feb-2024 13:54:10 | 100 | 3519.0000 | XLON | 07003070000051295-E0Hs8q3zR0T620240226 |
| 26-Feb-2024 13:54:10 | 35 | 3519.0000 | XLON | 07003070000051295-E0Hs8q3zR0TC20240226 |
| 26-Feb-2024 13:54:10 | 91 | 3519.0000 | XLON | 07003070000051295-E0Hs8q3zR0T420240226 |
| 26-Feb-2024 13:54:10 | 100 | 3519.0000 | XLON | 07003070000051295-E0Hs8q3zR0TA20240226 |
| 26-Feb-2024 13:58:50 | 269 | 3523.0000 | XLON | 05003050000053376-E0Hs8q3zR3HN20240226 |
| 26-Feb-2024 13:59:34 | 289 | 3523.0000 | XLON | 05003050000053376-E0Hs8q3zR3df20240226 |
| 26-Feb-2024 13:59:34 | 402 | 3522.0000 | XLON | 05003050000053072-E0Hs8q3zR3ef20240226 |
| 26-Feb-2024 14:00:42 | 323 | 3521.0000 | XLON | 07003070000053637-E0Hs8q3zR4WL20240226 |
| 26-Feb-2024 14:00:42 | 100 | 3521.0000 | XLON | 07003070000053637-E0Hs8q3zR4WJ20240226 |
| 26-Feb-2024 14:00:42 | 100 | 3521.0000 | XLON | 07003070000053637-E0Hs8q3zR4WH20240226 |
| 26-Feb-2024 14:00:42 | 38 | 3521.0000 | XLON | 07003070000053637-E0Hs8q3zR4WF20240226 |
| 26-Feb-2024 14:01:32 | 347 | 3520.0000 | XLON | 07003070000052771-E0Hs8q3zR58N20240226 |
| 26-Feb-2024 14:03:13 | 602 | 3520.0000 | XLON | 07003070000054166-E0Hs8q3zR62h20240226 |
| 26-Feb-2024 14:04:08 | 214 | 3519.0000 | XLON | 05003050000053699-E0Hs8q3zR6fq20240226 |
| 26-Feb-2024 14:05:05 | 34 | 3520.0000 | XLON | 05003050000054302-E0Hs8q3zR7gB20240226 |
| 26-Feb-2024 14:05:05 | 310 | 3520.0000 | XLON | 05003050000054302-E0Hs8q3zR7g920240226 |
| 26-Feb-2024 14:07:12 | 460 | 3520.0000 | XLON | 07003070000054702-E0Hs8q3zR8oF20240226 |
| 26-Feb-2024 14:08:18 | 403 | 3519.0000 | XLON | 07003070000054990-E0Hs8q3zR9ci20240226 |
| 26-Feb-2024 14:12:19 | 270 | 3519.0000 | XLON | 05003050000055432-E0Hs8q3zRCES20240226 |
| 26-Feb-2024 14:12:19 | 336 | 3519.0000 | XLON | 05003050000055432-E0Hs8q3zRCEU20240226 |
| 26-Feb-2024 14:13:33 | 426 | 3519.0000 | XLON | 07003070000055888-E0Hs8q3zRD7I20240226 |
| 26-Feb-2024 14:13:33 | 341 | 3519.0000 | XLON | 07003070000055888-E0Hs8q3zRD7G20240226 |
| 26-Feb-2024 14:14:57 | 171 | 3518.0000 | XLON | 05003050000054359-E0Hs8q3zREDl20240226 |
| 26-Feb-2024 14:14:57 | 34 | 3518.0000 | XLON | 07003070000054450-E0Hs8q3zREDn20240226 |
| 26-Feb-2024 14:14:57 | 483 | 3518.0000 | XLON | 07003070000054450-E0Hs8q3zREE020240226 |
| 26-Feb-2024 14:16:23 | 209 | 3519.0000 | XLON | 07003070000056415-E0Hs8q3zRFS720240226 |
| 26-Feb-2024 14:16:23 | 179 | 3519.0000 | XLON | 07003070000056415-E0Hs8q3zRFS920240226 |
| 26-Feb-2024 14:16:37 | 170 | 3520.0000 | XLON | 07003070000056469-E0Hs8q3zRFmZ20240226 |
| 26-Feb-2024 14:18:04 | 462 | 3521.0000 | XLON | 05003050000056552-E0Hs8q3zRGpe20240226 |
| 26-Feb-2024 14:18:04 | 312 | 3521.0000 | XLON | 05003050000056552-E0Hs8q3zRGpg20240226 |
| 26-Feb-2024 14:19:42 | 337 | 3521.0000 | XLON | 05003050000056717-E0Hs8q3zRI8020240226 |
| 26-Feb-2024 14:21:13 | 463 | 3523.0000 | XLON | 07003070000057176-E0Hs8q3zRJOq20240226 |
| 26-Feb-2024 14:21:13 | 505 | 3522.0000 | XLON | 07003070000057071-E0Hs8q3zRJPu20240226 |
| 26-Feb-2024 14:21:14 | 421 | 3521.0000 | XLON | 07003070000057032-E0Hs8q3zRJS520240226 |
| 26-Feb-2024 14:22:30 | 410 | 3520.0000 | XLON | 05003050000057195-E0Hs8q3zRKBz20240226 |
| 26-Feb-2024 14:23:23 | 300 | 3519.0000 | XLON | 07003070000057375-E0Hs8q3zRKoK20240226 |
| 26-Feb-2024 14:25:15 | 100 | 3519.0000 | XLON | 05003050000057781-E0Hs8q3zRM1K20240226 |
| 26-Feb-2024 14:25:15 | 100 | 3519.0000 | XLON | 05003050000057781-E0Hs8q3zRM1M20240226 |
| 26-Feb-2024 14:25:15 | 100 | 3519.0000 | XLON | 05003050000057781-E0Hs8q3zRM1Q20240226 |
| 26-Feb-2024 14:29:18 | 386 | 3521.0000 | XLON | 07003070000058824-E0Hs8q3zRPLB20240226 |
| 26-Feb-2024 14:29:18 | 270 | 3521.0000 | XLON | 07003070000058824-E0Hs8q3zRPL920240226 |
| 26-Feb-2024 14:29:18 | 199 | 3521.0000 | XLON | 07003070000058824-E0Hs8q3zRPLD20240226 |
| 26-Feb-2024 14:30:07 | 367 | 3522.0000 | XLON | 07003070000059068-E0Hs8q3zRRaB20240226 |
| 26-Feb-2024 14:30:28 | 336 | 3520.0000 | XLON | 05003050000058080-E0Hs8q3zRSoo20240226 |
| 26-Feb-2024 14:30:28 | 282 | 3520.0000 | XLON | 07003070000058226-E0Hs8q3zRSoq20240226 |
|---|---|---|---|---|
| 26-Feb-2024 14:31:22 | 270 | 3523.0000 | XLON | 07003070000059426-E0Hs8q3zRVK620240226 |
| 26-Feb-2024 14:31:22 | 316 | 3523.0000 | XLON | 07003070000059426-E0Hs8q3zRVK820240226 |
| 26-Feb-2024 14:31:35 | 571 | 3523.0000 | XLON | 07003070000059472-E0Hs8q3zRVqA20240226 |
| 26-Feb-2024 14:32:06 | 537 | 3522.0000 | XLON | 05003050000059280-E0Hs8q3zRWt920240226 |
| 26-Feb-2024 14:33:31 | 146 | 3519.0000 | XLON | 07003070000059873-E0Hs8q3zRZWN20240226 |
| 26-Feb-2024 14:33:31 | 182 | 3519.0000 | XLON | 07003070000059873-E0Hs8q3zRZWP20240226 |
| 26-Feb-2024 14:33:48 | 248 | 3518.0000 | XLON | 05003050000059789-E0Hs8q3zRa5K20240226 |
| 26-Feb-2024 14:35:06 | 300 | 3519.0000 | XLON | 05003050000060279-E0Hs8q3zRbrQ20240226 |
| 26-Feb-2024 14:35:45 | 428 | 3518.0000 | XLON | 05003050000060175-E0Hs8q3zRck420240226 |
| 26-Feb-2024 14:37:02 | 356 | 3517.0000 | XLON | 05003050000060574-E0Hs8q3zReaR20240226 |
| 26-Feb-2024 14:37:02 | 6 | 3517.0000 | XLON | 07003070000060754-E0Hs8q3zReaT20240226 |
| 26-Feb-2024 14:37:08 | 280 | 3517.0000 | XLON | 07003070000060754-E0Hs8q3zRekz20240226 |
| 26-Feb-2024 14:37:09 | 286 | 3515.0000 | XLON | 07003070000060567-E0Hs8q3zRenJ20240226 |
| 26-Feb-2024 14:37:09 | 70 | 3515.0000 | XLON | 05003050000060627-E0Hs8q3zRenL20240226 |
| 26-Feb-2024 14:38:33 | 423 | 3519.0000 | XLON | 07003070000061083-E0Hs8q3zRh3e20240226 |
| 26-Feb-2024 14:38:47 | 453 | 3518.0000 | XLON | 05003050000060944-E0Hs8q3zRhVa20240226 |
| 26-Feb-2024 14:40:15 | 243 | 3516.0000 | XLON | 05003050000061475-E0Hs8q3zRjAZ20240226 |
| 26-Feb-2024 14:41:00 | 14 | 3516.0000 | XLON | 05003050000061475-E0Hs8q3zRk4m20240226 |
| 26-Feb-2024 14:41:00 | 42 | 3516.0000 | XLON | 05003050000061475-E0Hs8q3zRk4u20240226 |
| 26-Feb-2024 14:45:15 | 173 | 3517.0000 | XLON | 05003050000062057-E0Hs8q3zRofs20240226 |
| 26-Feb-2024 14:45:15 | 503 | 3517.0000 | XLON | 07003070000062187-E0Hs8q3zRofo20240226 |
| 26-Feb-2024 14:45:15 | 86 | 3517.0000 | XLON | 05003050000062057-E0Hs8q3zRofu20240226 |
| 26-Feb-2024 14:45:15 | 350 | 3517.0000 | XLON | 05003050000062180-E0Hs8q3zRofw20240226 |
| 26-Feb-2024 14:46:38 | 341 | 3517.0000 | XLON | 07003070000063260-E0Hs8q3zRqHL20240226 |
| 26-Feb-2024 14:47:02 | 234 | 3516.0000 | XLON | 07003070000062323-E0Hs8q3zRqcl20240226 |
| 26-Feb-2024 14:47:02 | 341 | 3516.0000 | XLON | 05003050000062578-E0Hs8q3zRqcn20240226 |
| 26-Feb-2024 14:47:20 | 461 | 3515.0000 | XLON | 05003050000063048-E0Hs8q3zRrCc20240226 |
| 26-Feb-2024 14:48:06 | 677 | 3514.0000 | XLON | 05003050000063572-E0Hs8q3zRsBs20240226 |
| 26-Feb-2024 14:50:09 | 510 | 3514.0000 | XLON | 07003070000064115-E0Hs8q3zRvQ720240226 |
| 26-Feb-2024 14:50:09 | 296 | 3514.0000 | XLON | 05003050000064029-E0Hs8q3zRvQ920240226 |
| 26-Feb-2024 14:50:09 | 149 | 3514.0000 | XLON | 07003070000064127-E0Hs8q3zRvQB20240226 |
| 26-Feb-2024 14:51:31 | 461 | 3514.0000 | XLON | 05003050000064371-E0Hs8q3zRx8n20240226 |
| 26-Feb-2024 14:53:05 | 146 | 3514.0000 | XLON | 05003050000064775-E0Hs8q3zRytY20240226 |
| 26-Feb-2024 14:55:11 | 713 | 3514.0000 | XLON | 07003070000065222-E0Hs8q3zS0yD20240226 |
| 26-Feb-2024 14:55:11 | 395 | 3513.0000 | XLON | 05003050000064985-E0Hs8q3zS0z420240226 |
| 26-Feb-2024 14:55:12 | 100 | 3513.0000 | XLON | 05003050000064985-E0Hs8q3zS0z820240226 |
| 26-Feb-2024 14:55:28 | 144 | 3512.0000 | XLON | 07003070000065223-E0Hs8q3zS1L020240226 |
| 26-Feb-2024 14:55:28 | 2 | 3512.0000 | XLON | 07003070000065217-E0Hs8q3zS1L220240226 |
| 26-Feb-2024 14:55:30 | 547 | 3512.0000 | XLON | 07003070000065217-E0Hs8q3zS1WH20240226 |
| 26-Feb-2024 14:56:26 | 396 | 3510.0000 | XLON | 05003050000065499-E0Hs8q3zS2P320240226 |
| 26-Feb-2024 14:57:35 | 360 | 3509.0000 | XLON | 05003050000065490-E0Hs8q3zS3nl20240226 |
| 26-Feb-2024 14:59:11 | 427 | 3509.0000 | XLON | 07003070000066103-E0Hs8q3zS5g520240226 |
| 26-Feb-2024 14:59:11 | 250 | 3508.0000 | XLON | 05003050000065856-E0Hs8q3zS5gk20240226 |
| 26-Feb-2024 14:59:11 | 28 | 3508.0000 | XLON | 05003050000065856-E0Hs8q3zS5gg20240226 |
| 26-Feb-2024 14:59:11 | 220 | 3508.0000 | XLON | 05003050000065856-E0Hs8q3zS5gm20240226 |
| 26-Feb-2024 14:59:59 | 445 | 3508.0000 | XLON | 05003050000066213-E0Hs8q3zS6fQ20240226 |
|---|---|---|---|---|
| 26-Feb-2024 15:00:02 | 146 | 3507.0000 | XLON | 07003070000066267-E0Hs8q3zS6sD20240226 |
| 26-Feb-2024 15:01:31 | 321 | 3508.0000 | XLON | 05003050000066788-E0Hs8q3zS8US20240226 |
| 26-Feb-2024 15:01:31 | 198 | 3508.0000 | XLON | 05003050000066788-E0Hs8q3zS8UU20240226 |
| 26-Feb-2024 15:03:13 | 129 | 3506.0000 | XLON | 07003070000066851-E0Hs8q3zSAan20240226 |
| 26-Feb-2024 15:03:13 | 173 | 3506.0000 | XLON | 07003070000066851-E0Hs8q3zSAb020240226 |
| 26-Feb-2024 15:03:13 | 507 | 3507.0000 | XLON | 05003050000067205-E0Hs8q3zSAZn20240226 |
| 26-Feb-2024 15:03:13 | 173 | 3506.0000 | XLON | 05003050000067028-E0Hs8q3zSAal20240226 |
| 26-Feb-2024 15:03:14 | 44 | 3506.0000 | XLON | 07003070000066851-E0Hs8q3zSAcx20240226 |
| 26-Feb-2024 15:05:06 | 306 | 3506.0000 | XLON | 07003070000067577-E0Hs8q3zSCSQ20240226 |
| 26-Feb-2024 15:05:06 | 59 | 3506.0000 | XLON | 07003070000067577-E0Hs8q3zSCSK20240226 |
| 26-Feb-2024 15:05:53 | 144 | 3505.0000 | XLON | 07003070000067299-E0Hs8q3zSDIT20240226 |
| 26-Feb-2024 15:05:53 | 188 | 3505.0000 | XLON | 05003050000067555-E0Hs8q3zSDIV20240226 |
| 26-Feb-2024 15:07:17 | 371 | 3505.0000 | XLON | 07003070000067812-E0Hs8q3zSEpt20240226 |
| 26-Feb-2024 15:08:13 | 614 | 3506.0000 | XLON | 07003070000068112-E0Hs8q3zSFgr20240226 |
| 26-Feb-2024 15:10:57 | 560 | 3505.0000 | XLON | 05003050000068386-E0Hs8q3zSIG320240226 |
| 26-Feb-2024 15:11:16 | 398 | 3504.0000 | XLON | 07003070000067578-E0Hs8q3zSIjE20240226 |
| 26-Feb-2024 15:11:25 | 42 | 3503.0000 | XLON | 05003050000067821-E0Hs8q3zSIr620240226 |
| 26-Feb-2024 15:11:35 | 126 | 3503.0000 | XLON | 05003050000067821-E0Hs8q3zSIya20240226 |
| 26-Feb-2024 15:11:35 | 136 | 3503.0000 | XLON | 05003050000067821-E0Hs8q3zSIyY20240226 |
| 26-Feb-2024 15:11:35 | 422 | 3503.0000 | XLON | 07003070000068751-E0Hs8q3zSIyi20240226 |
| 26-Feb-2024 15:14:00 | 536 | 3503.0000 | XLON | 07003070000069305-E0Hs8q3zSLKt20240226 |
| 26-Feb-2024 15:14:45 | 420 | 3504.0000 | XLON | 07003070000069509-E0Hs8q3zSMCY20240226 |
| 26-Feb-2024 15:16:13 | 512 | 3502.0000 | XLON | 05003050000069443-E0Hs8q3zSNtg20240226 |
| 26-Feb-2024 15:17:29 | 377 | 3502.0000 | XLON | 07003070000070032-E0Hs8q3zSP2920240226 |
| 26-Feb-2024 15:18:30 | 579 | 3503.0000 | XLON | 05003050000070142-E0Hs8q3zSQ5t20240226 |
| 26-Feb-2024 15:19:46 | 473 | 3503.0000 | XLON | 05003050000070510-E0Hs8q3zSRjv20240226 |
| 26-Feb-2024 15:21:25 | 779 | 3503.0000 | XLON | 07003070000070939-E0Hs8q3zSTJE20240226 |
| 26-Feb-2024 15:23:05 | 100 | 3504.0000 | XLON | 05003050000071180-E0Hs8q3zSUrR20240226 |
| 26-Feb-2024 15:23:07 | 486 | 3504.0000 | XLON | 07003070000071267-E0Hs8q3zSUtZ20240226 |
| 26-Feb-2024 15:25:39 | 259 | 3503.0000 | XLON | 07003070000071055-E0Hs8q3zSWum20240226 |
| 26-Feb-2024 15:25:39 | 296 | 3503.0000 | XLON | 07003070000071261-E0Hs8q3zSWuo20240226 |
| 26-Feb-2024 15:25:39 | 24 | 3503.0000 | XLON | 07003070000071261-E0Hs8q3zSWur20240226 |
| 26-Feb-2024 15:26:31 | 95 | 3503.0000 | XLON | 07003070000071932-E0Hs8q3zSY0M20240226 |
| 26-Feb-2024 15:26:37 | 682 | 3503.0000 | XLON | 07003070000071932-E0Hs8q3zSY7Y20240226 |
| 26-Feb-2024 15:28:47 | 757 | 3503.0000 | XLON | 07003070000072314-E0Hs8q3zSaF920240226 |
| 26-Feb-2024 15:28:47 | 344 | 3503.0000 | XLON | 07003070000072339-E0Hs8q3zSaFD20240226 |
| 26-Feb-2024 15:29:45 | 243 | 3502.0000 | XLON | 05003050000072425-E0Hs8q3zSauV20240226 |
| 26-Feb-2024 15:29:45 | 22 | 3502.0000 | XLON | 05003050000072425-E0Hs8q3zSauX20240226 |
| 26-Feb-2024 15:29:45 | 234 | 3502.0000 | XLON | 05003050000072425-E0Hs8q3zSauZ20240226 |
| 26-Feb-2024 15:29:45 | 100 | 3502.0000 | XLON | 05003050000072425-E0Hs8q3zSauT20240226 |
| 26-Feb-2024 15:31:33 | 382 | 3503.0000 | XLON | 05003050000072879-E0Hs8q3zSd2920240226 |
| 26-Feb-2024 15:31:34 | 293 | 3503.0000 | XLON | 05003050000072879-E0Hs8q3zSd2M20240226 |
| 26-Feb-2024 15:32:56 | 530 | 3502.0000 | XLON | 05003050000072850-E0Hs8q3zSeIy20240226 |
| 26-Feb-2024 15:33:39 | 573 | 3501.0000 | XLON | 05003050000073206-E0Hs8q3zSese20240226 |
| 26-Feb-2024 15:34:27 | 141 | 3500.0000 | XLON | 07003070000073332-E0Hs8q3zSfSB20240226 |
| 26-Feb-2024 15:35:48 | 494 | 3501.0000 | XLON | 05003050000073682-E0Hs8q3zSgbY20240226 |
|---|---|---|---|---|
| 26-Feb-2024 15:35:56 | 494 | 3500.0000 | XLON | 05003050000073560-E0Hs8q3zSghz20240226 |
| 26-Feb-2024 15:38:35 | 514 | 3502.0000 | XLON | 07003070000074358-E0Hs8q3zSin020240226 |
| 26-Feb-2024 15:39:58 | 454 | 3501.0000 | XLON | 05003050000074111-E0Hs8q3zSk5R20240226 |
| 26-Feb-2024 15:40:18 | 455 | 3500.0000 | XLON | 05003050000073858-E0Hs8q3zSkSx20240226 |
| 26-Feb-2024 15:41:52 | 481 | 3500.0000 | XLON | 05003050000074898-E0Hs8q3zSljB20240226 |
| 26-Feb-2024 15:41:52 | 31 | 3500.0000 | XLON | 05003050000073858-E0Hs8q3zSlj320240226 |
| 26-Feb-2024 15:43:21 | 437 | 3500.0000 | XLON | 07003070000075383-E0Hs8q3zSmv720240226 |
| 26-Feb-2024 15:43:21 | 277 | 3500.0000 | XLON | 07003070000075383-E0Hs8q3zSmvA20240226 |
| 26-Feb-2024 15:45:56 | 768 | 3501.0000 | XLON | 05003050000075804-E0Hs8q3zSpSa20240226 |
| 26-Feb-2024 15:46:42 | 110 | 3501.0000 | XLON | 05003050000076064-E0Hs8q3zSqPu20240226 |
| 26-Feb-2024 15:46:42 | 674 | 3501.0000 | XLON | 05003050000076064-E0Hs8q3zSqPw20240226 |
| 26-Feb-2024 15:46:42 | 1 | 3501.0000 | XLON | 05003050000076064-E0Hs8q3zSqPs20240226 |
| 26-Feb-2024 15:47:01 | 563 | 3500.0000 | XLON | 07003070000075773-E0Hs8q3zSqdN20240226 |
| 26-Feb-2024 15:48:27 | 269 | 3500.0000 | XLON | 05003050000076417-E0Hs8q3zSrew20240226 |
| 26-Feb-2024 15:48:27 | 166 | 3500.0000 | XLON | 05003050000076417-E0Hs8q3zSrey20240226 |
| 26-Feb-2024 15:50:42 | 383 | 3500.0000 | XLON | 07003070000077159-E0Hs8q3zStHK20240226 |
| 26-Feb-2024 15:50:42 | 193 | 3500.0000 | XLON | 07003070000077159-E0Hs8q3zStHM20240226 |
| 26-Feb-2024 15:51:26 | 91 | 3500.0000 | XLON | 05003050000077150-E0Hs8q3zStu120240226 |
| 26-Feb-2024 15:51:26 | 434 | 3500.0000 | XLON | 05003050000077150-E0Hs8q3zSttz20240226 |
| 26-Feb-2024 15:51:59 | 439 | 3499.0000 | XLON | 05003050000076335-E0Hs8q3zSuOV20240226 |
| 26-Feb-2024 15:51:59 | 285 | 3499.0000 | XLON | 05003050000076335-E0Hs8q3zSuOK20240226 |
| 26-Feb-2024 15:54:01 | 508 | 3500.0000 | XLON | 05003050000077733-E0Hs8q3zSwG720240226 |
| 26-Feb-2024 15:54:01 | 23 | 3500.0000 | XLON | 05003050000077733-E0Hs8q3zSwG920240226 |
| 26-Feb-2024 15:56:03 | 426 | 3499.0000 | XLON | 07003070000078153-E0Hs8q3zSyr920240226 |
| 26-Feb-2024 15:57:02 | 3 | 3499.0000 | XLON | 07003070000078603-E0Hs8q3zSzqA20240226 |
| 26-Feb-2024 15:57:16 | 146 | 3499.0000 | XLON | 07003070000078603-E0Hs8q3zT04h20240226 |
| 26-Feb-2024 15:57:30 | 146 | 3499.0000 | XLON | 07003070000078603-E0Hs8q3zT0E620240226 |
| 26-Feb-2024 15:58:01 | 201 | 3500.0000 | XLON | 05003050000078701-E0Hs8q3zT0lo20240226 |
| 26-Feb-2024 15:58:08 | 146 | 3500.0000 | XLON | 05003050000078790-E0Hs8q3zT0yB20240226 |
| 26-Feb-2024 15:58:12 | 628 | 3500.0000 | XLON | 05003050000078790-E0Hs8q3zT13I20240226 |
| 26-Feb-2024 16:01:52 | 524 | 3504.0000 | XLON | 07003070000080031-E0Hs8q3zT4Qf20240226 |
| 26-Feb-2024 16:01:52 | 348 | 3504.0000 | XLON | 07003070000080031-E0Hs8q3zT4Qd20240226 |
| 26-Feb-2024 16:02:35 | 381 | 3503.0000 | XLON | 07003070000079973-E0Hs8q3zT4tz20240226 |
| 26-Feb-2024 16:02:35 | 163 | 3503.0000 | XLON | 05003050000079699-E0Hs8q3zT4u120240226 |
| 26-Feb-2024 16:04:17 | 146 | 3502.0000 | XLON | 07003070000080064-E0Hs8q3zT6kg20240226 |
| 26-Feb-2024 16:04:26 | 146 | 3502.0000 | XLON | 07003070000080064-E0Hs8q3zT6vR20240226 |
| 26-Feb-2024 16:04:35 | 146 | 3502.0000 | XLON | 07003070000080064-E0Hs8q3zT74320240226 |
| 26-Feb-2024 16:04:44 | 15 | 3502.0000 | XLON | 07003070000080064-E0Hs8q3zT7DD20240226 |
| 26-Feb-2024 16:05:02 | 241 | 3502.0000 | XLON | 05003050000080248-E0Hs8q3zT7Ty20240226 |
| 26-Feb-2024 16:05:02 | 1021 | 3502.0000 | XLON | 07003070000080515-E0Hs8q3zT7Tw20240226 |
| 26-Feb-2024 16:06:07 | 114 | 3501.0000 | XLON | 07003070000080532-E0Hs8q3zT8gW20240226 |
| 26-Feb-2024 16:06:17 | 85 | 3501.0000 | XLON | 07003070000080532-E0Hs8q3zT8sZ20240226 |
| 26-Feb-2024 16:07:11 | 104 | 3501.0000 | XLON | 07003070000081000-E0Hs8q3zT9wQ20240226 |
| 26-Feb-2024 16:07:15 | 256 | 3501.0000 | XLON | 07003070000081340-E0Hs8q3zTA3n20240226 |
| 26-Feb-2024 16:07:15 | 183 | 3501.0000 | XLON | 07003070000081000-E0Hs8q3zTA3j20240226 |
| 26-Feb-2024 16:08:09 | 784 | 3501.0000 | XLON | 05003050000081531-E0Hs8q3zTBCi20240226 |
|---|---|---|---|---|
| 26-Feb-2024 16:09:46 | 584 | 3503.0000 | XLON | 07003070000082286-E0Hs8q3zTCzV20240226 |
| 26-Feb-2024 16:09:46 | 340 | 3503.0000 | XLON | 07003070000082286-E0Hs8q3zTCzX20240226 |
| 26-Feb-2024 16:11:47 | 581 | 3505.0000 | XLON | 05003050000082486-E0Hs8q3zTEyR20240226 |
| 26-Feb-2024 16:11:47 | 143 | 3505.0000 | XLON | 05003050000082486-E0Hs8q3zTEyP20240226 |
| 26-Feb-2024 16:12:35 | 844 | 3504.0000 | XLON | 05003050000082407-E0Hs8q3zTFwo20240226 |
| 26-Feb-2024 16:13:10 | 46 | 3504.0000 | XLON | 05003050000082806-E0Hs8q3zTGR920240226 |
| 26-Feb-2024 16:13:14 | 222 | 3504.0000 | XLON | 05003050000082806-E0Hs8q3zTGTB20240226 |
| 26-Feb-2024 16:13:14 | 334 | 3504.0000 | XLON | 05003050000082806-E0Hs8q3zTGT920240226 |
| 26-Feb-2024 16:14:50 | 46 | 3503.0000 | XLON | 07003070000083611-E0Hs8q3zTHpu20240226 |
| 26-Feb-2024 16:14:57 | 146 | 3503.0000 | XLON | 07003070000083611-E0Hs8q3zTI0v20240226 |
| 26-Feb-2024 16:14:57 | 326 | 3503.0000 | XLON | 07003070000083611-E0Hs8q3zTI0x20240226 |
| 26-Feb-2024 16:16:38 | 146 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTJX920240226 |
| 26-Feb-2024 16:16:45 | 146 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTJiW20240226 |
| 26-Feb-2024 16:16:52 | 146 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTJln20240226 |
| 26-Feb-2024 16:16:59 | 146 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTJqm20240226 |
| 26-Feb-2024 16:17:06 | 146 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTJzL20240226 |
| 26-Feb-2024 16:17:13 | 99 | 3504.0000 | XLON | 05003050000083991-E0Hs8q3zTKEv20240226 |
| 26-Feb-2024 16:18:29 | 666 | 3504.0000 | XLON | 05003050000084661-E0Hs8q3zTLz820240226 |
| 26-Feb-2024 16:19:52 | 17 | 3503.0000 | XLON | 05003050000084616-E0Hs8q3zTNrZ20240226 |
| 26-Feb-2024 16:19:59 | 146 | 3503.0000 | XLON | 05003050000084616-E0Hs8q3zTNzX20240226 |
| 26-Feb-2024 16:20:06 | 146 | 3503.0000 | XLON | 05003050000084616-E0Hs8q3zTOHR20240226 |
| 26-Feb-2024 16:20:13 | 146 | 3503.0000 | XLON | 05003050000084616-E0Hs8q3zTOQv20240226 |
| 26-Feb-2024 16:20:20 | 146 | 3503.0000 | XLON | 05003050000084616-E0Hs8q3zTOWn20240226 |
| 26-Feb-2024 16:21:40 | 785 | 3505.0000 | XLON | 05003050000085686-E0Hs8q3zTPwM20240226 |
| 26-Feb-2024 16:21:40 | 146 | 3505.0000 | XLON | 05003050000085686-E0Hs8q3zTPwJ20240226 |
| 26-Feb-2024 16:22:30 | 648 | 3504.0000 | XLON | 05003050000085554-E0Hs8q3zTQh320240226 |
| 26-Feb-2024 16:22:58 | 399 | 3504.0000 | XLON | 07003070000085964-E0Hs8q3zTR9o20240226 |
| 26-Feb-2024 16:22:58 | 191 | 3504.0000 | XLON | 05003050000085680-E0Hs8q3zTR9q20240226 |
| 26-Feb-2024 16:23:14 | 559 | 3504.0000 | XLON | 05003050000086205-E0Hs8q3zTRT020240226 |
| 26-Feb-2024 16:25:12 | 83 | 3503.0000 | XLON | 07003070000086487-E0Hs8q3zTTPO20240226 |
| 26-Feb-2024 16:25:18 | 146 | 3503.0000 | XLON | 07003070000086487-E0Hs8q3zTTXW20240226 |
| 26-Feb-2024 16:27:04 | 266 | 3505.0000 | XLON | 05003050000087327-E0Hs8q3zTVhg20240226 |
| 26-Feb-2024 16:27:04 | 146 | 3505.0000 | XLON | 05003050000087327-E0Hs8q3zTVhi20240226 |
| 26-Feb-2024 16:27:04 | 143 | 3505.0000 | XLON | 05003050000087327-E0Hs8q3zTVhe20240226 |
| 26-Feb-2024 16:27:56 | 146 | 3504.0000 | XLON | 05003050000087105-E0Hs8q3zTWcV20240226 |
| 26-Feb-2024 16:28:02 | 293 | 3504.0000 | XLON | 05003050000087148-E0Hs8q3zTWmd20240226 |
| 26-Feb-2024 16:28:02 | 78 | 3504.0000 | XLON | 05003050000087105-E0Hs8q3zTWmb20240226 |
| 26-Feb-2024 16:28:05 | 146 | 3503.0000 | XLON | 07003070000087799-E0Hs8q3zTWqV20240226 |
| 26-Feb-2024 16:28:08 | 3 | 3503.0000 | XLON | 07003070000087799-E0Hs8q3zTWvC20240226 |
| 26-Feb-2024 16:28:55 | 324 | 3504.0000 | XLON | 07003070000088203-E0Hs8q3zTXmj20240226 |
| 26-Feb-2024 16:28:55 | 156 | 3504.0000 | XLON | 07003070000088203-E0Hs8q3zTXmh20240226 |
| 26-Feb-2024 16:28:55 | 336 | 3504.0000 | XLON | 07003070000088203-E0Hs8q3zTXml20240226 |
27 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 155,200 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 25,475,874 ordinary shares in treasury, and has 1,882,634,380 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,763,681 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: | 27 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 155,200 |
| Highest price paid per share (p): | 3504 |
| Lowest price paid per share (p): | 3437 |
| Volume weighted average price paid per share (p): | 3467.5496 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 27-Feb-2024 08:02:02 | 651 | 3504.0000 | XLON | 05003050000003514-E0HsrnXusL7e20240227 |
| 27-Feb-2024 08:02:40 | 91 | 3501.0000 | XLON | 05003050000003802-E0HsrnXusMsK20240227 |
| 27-Feb-2024 08:03:40 | 100 | 3504.0000 | XLON | 05003050000004101-E0HsrnXusP0V20240227 |
| 27-Feb-2024 08:03:40 | 107 | 3504.0000 | XLON | 05003050000004101-E0HsrnXusP0X20240227 |
| 27-Feb-2024 08:05:33 | 84 | 3502.0000 | XLON | 05003050000004282-E0HsrnXusSwj20240227 |
| 27-Feb-2024 08:05:33 | 319 | 3502.0000 | XLON | 07003070000004648-E0HsrnXusSwp20240227 |
| 27-Feb-2024 08:05:33 | 396 | 3502.0000 | XLON | 05003050000004282-E0HsrnXusSwg20240227 |
| 27-Feb-2024 08:05:44 | 159 | 3499.0000 | XLON | 07003070000004122-E0HsrnXusTHK20240227 |
| 27-Feb-2024 08:05:44 | 526 | 3499.0000 | XLON | 05003050000004102-E0HsrnXusTHM20240227 |
| 27-Feb-2024 08:06:01 | 13 | 3499.0000 | XLON | 05003050000004829-E0HsrnXusTxG20240227 |
| 27-Feb-2024 08:06:07 | 721 | 3499.0000 | XLON | 05003050000004829-E0HsrnXusU9m20240227 |
| 27-Feb-2024 08:06:07 | 75 | 3499.0000 | XLON | 05003050000004829-E0HsrnXusU9o20240227 |
| 27-Feb-2024 08:06:30 | 47 | 3495.0000 | XLON | 05003050000004283-E0HsrnXusVZu20240227 |
| 27-Feb-2024 08:06:30 | 26 | 3495.0000 | XLON | 05003050000004283-E0HsrnXusVZs20240227 |
|---|---|---|---|---|
| 27-Feb-2024 08:06:30 | 145 | 3495.0000 | XLON | 05003050000004283-E0HsrnXusVZk20240227 |
| 27-Feb-2024 08:06:30 | 581 | 3496.0000 | XLON | 05003050000004600-E0HsrnXusVX620240227 |
| 27-Feb-2024 08:07:35 | 414 | 3491.0000 | XLON | 07003070000005187-E0HsrnXusYKi20240227 |
| 27-Feb-2024 08:07:40 | 1 | 3491.0000 | XLON | 07003070000005358-E0HsrnXusYZ620240227 |
| 27-Feb-2024 08:07:40 | 183 | 3491.0000 | XLON | 07003070000005358-E0HsrnXusYZ820240227 |
| 27-Feb-2024 08:07:40 | 63 | 3491.0000 | XLON | 07003070000005358-E0HsrnXusYZ420240227 |
| 27-Feb-2024 08:08:40 | 172 | 3495.0000 | XLON | 05003050000005556-E0HsrnXusb9a20240227 |
| 27-Feb-2024 08:10:20 | 270 | 3498.0000 | XLON | 07003070000006028-E0HsrnXusenV20240227 |
| 27-Feb-2024 08:10:20 | 95 | 3498.0000 | XLON | 07003070000006028-E0HsrnXusenR20240227 |
| 27-Feb-2024 08:10:20 | 163 | 3498.0000 | XLON | 07003070000006028-E0HsrnXusenP20240227 |
| 27-Feb-2024 08:10:20 | 36 | 3498.0000 | XLON | 07003070000006028-E0HsrnXusenT20240227 |
| 27-Feb-2024 08:11:11 | 60 | 3498.0000 | XLON | 07003070000006199-E0HsrnXusgSr20240227 |
| 27-Feb-2024 08:11:11 | 429 | 3498.0000 | XLON | 07003070000006199-E0HsrnXusgSZ20240227 |
| 27-Feb-2024 08:13:55 | 610 | 3502.0000 | XLON | 07003070000006578-E0HsrnXusl7R20240227 |
| 27-Feb-2024 08:13:55 | 794 | 3504.0000 | XLON | 07003070000006816-E0HsrnXusl5w20240227 |
| 27-Feb-2024 08:14:43 | 4 | 3501.0000 | XLON | 07003070000006989-E0HsrnXusmTc20240227 |
| 27-Feb-2024 08:14:57 | 288 | 3501.0000 | XLON | 07003070000006989-E0HsrnXusmsn20240227 |
| 27-Feb-2024 08:14:57 | 346 | 3501.0000 | XLON | 07003070000006989-E0HsrnXusmsZ20240227 |
| 27-Feb-2024 08:16:08 | 707 | 3500.0000 | XLON | 05003050000007349-E0HsrnXuspKD20240227 |
| 27-Feb-2024 08:16:22 | 388 | 3499.0000 | XLON | 05003050000006376-E0HsrnXuspwa20240227 |
| 27-Feb-2024 08:16:22 | 179 | 3499.0000 | XLON | 07003070000006420-E0HsrnXuspwc20240227 |
| 27-Feb-2024 08:17:40 | 342 | 3499.0000 | XLON | 05003050000007644-E0HsrnXussc720240227 |
| 27-Feb-2024 08:18:31 | 38 | 3497.0000 | XLON | 07003070000007692-E0HsrnXusuJ920240227 |
| 27-Feb-2024 08:18:31 | 175 | 3497.0000 | XLON | 07003070000007692-E0HsrnXusuJD20240227 |
| 27-Feb-2024 08:19:20 | 344 | 3497.0000 | XLON | 05003050000007918-E0HsrnXusvhe20240227 |
| 27-Feb-2024 08:19:53 | 147 | 3496.0000 | XLON | 05003050000006164-E0HsrnXuswtF20240227 |
| 27-Feb-2024 08:22:21 | 100 | 3495.0000 | XLON | 07003070000008411-E0HsrnXut0CO20240227 |
| 27-Feb-2024 08:22:21 | 144 | 3495.0000 | XLON | 07003070000008411-E0HsrnXut0CM20240227 |
| 27-Feb-2024 08:22:21 | 298 | 3496.0000 | XLON | 05003050000008196-E0HsrnXut08w20240227 |
| 27-Feb-2024 08:22:21 | 342 | 3497.0000 | XLON | 05003050000008381-E0HsrnXut07t20240227 |
| 27-Feb-2024 08:23:23 | 222 | 3491.0000 | XLON | 05003050000008483-E0HsrnXut1Ho20240227 |
| 27-Feb-2024 08:23:23 | 222 | 3492.0000 | XLON | 07003070000008530-E0HsrnXut1GY20240227 |
| 27-Feb-2024 08:26:02 | 350 | 3492.0000 | XLON | 05003050000009145-E0HsrnXut4Qi20240227 |
| 27-Feb-2024 08:27:30 | 200 | 3491.0000 | XLON | 07003070000009060-E0HsrnXut5vB20240227 |
| 27-Feb-2024 08:27:44 | 200 | 3490.0000 | XLON | 05003050000008780-E0HsrnXut6Nf20240227 |
| 27-Feb-2024 08:27:44 | 168 | 3490.0000 | XLON | 07003070000009478-E0HsrnXut6Nt20240227 |
| 27-Feb-2024 08:29:00 | 262 | 3489.0000 | XLON | 07003070000009616-E0HsrnXut84a20240227 |
| 27-Feb-2024 08:29:20 | 336 | 3489.0000 | XLON | 05003050000009616-E0HsrnXut8W720240227 |
| 27-Feb-2024 08:31:00 | 485 | 3490.0000 | XLON | 05003050000009989-E0HsrnXutAw020240227 |
| 27-Feb-2024 08:31:19 | 98 | 3488.0000 | XLON | 05003050000009402-E0HsrnXutBJU20240227 |
| 27-Feb-2024 08:31:19 | 40 | 3488.0000 | XLON | 05003050000009402-E0HsrnXutBJQ20240227 |
| 27-Feb-2024 08:32:41 | 508 | 3488.0000 | XLON | 05003050000010281-E0HsrnXutDTc20240227 |
| 27-Feb-2024 08:32:44 | 234 | 3487.0000 | XLON | 07003070000008838-E0HsrnXutDYI20240227 |
| 27-Feb-2024 08:34:21 | 121 | 3486.0000 | XLON | 05003050000010547-E0HsrnXutFxf20240227 |
| 27-Feb-2024 08:34:21 | 273 | 3486.0000 | XLON | 05003050000010547-E0HsrnXutFxh20240227 |
| 27-Feb-2024 08:35:51 | 358 | 3484.0000 | XLON | 07003070000010617-E0HsrnXutHwM20240227 |
|---|---|---|---|---|
| 27-Feb-2024 08:36:01 | 190 | 3484.0000 | XLON | 07003070000010910-E0HsrnXutI5120240227 |
| 27-Feb-2024 08:36:01 | 49 | 3484.0000 | XLON | 07003070000010910-E0HsrnXutI5320240227 |
| 27-Feb-2024 08:36:01 | 128 | 3484.0000 | XLON | 07003070000010910-E0HsrnXutI4z20240227 |
| 27-Feb-2024 08:37:14 | 121 | 3482.0000 | XLON | 07003070000009695-E0HsrnXutJIe20240227 |
| 27-Feb-2024 08:37:14 | 212 | 3482.0000 | XLON | 07003070000009695-E0HsrnXutJJN20240227 |
| 27-Feb-2024 08:37:41 | 112 | 3481.0000 | XLON | 05003050000011147-E0HsrnXutKZ120240227 |
| 27-Feb-2024 08:37:41 | 105 | 3481.0000 | XLON | 05003050000011147-E0HsrnXutKZ320240227 |
| 27-Feb-2024 08:37:41 | 176 | 3481.0000 | XLON | 05003050000011147-E0HsrnXutKYz20240227 |
| 27-Feb-2024 08:39:21 | 112 | 3482.0000 | XLON | 05003050000011500-E0HsrnXutMW020240227 |
| 27-Feb-2024 08:39:21 | 187 | 3482.0000 | XLON | 05003050000011500-E0HsrnXutMW220240227 |
| 27-Feb-2024 08:39:46 | 300 | 3480.0000 | XLON | 07003070000011563-E0HsrnXutMkM20240227 |
| 27-Feb-2024 08:41:15 | 259 | 3479.0000 | XLON | 05003050000011785-E0HsrnXutOMw20240227 |
| 27-Feb-2024 08:42:46 | 358 | 3479.0000 | XLON | 05003050000012052-E0HsrnXutQSo20240227 |
| 27-Feb-2024 08:43:22 | 199 | 3477.0000 | XLON | 07003070000011850-E0HsrnXutRMG20240227 |
| 27-Feb-2024 08:44:32 | 326 | 3481.0000 | XLON | 07003070000012346-E0HsrnXutSOr20240227 |
| 27-Feb-2024 08:45:02 | 381 | 3480.0000 | XLON | 05003050000012268-E0HsrnXutT5120240227 |
| 27-Feb-2024 08:46:01 | 244 | 3479.0000 | XLON | 05003050000012631-E0HsrnXutUKy20240227 |
| 27-Feb-2024 08:49:21 | 59 | 3477.0000 | XLON | 07003070000012721-E0HsrnXutYMl20240227 |
| 27-Feb-2024 08:49:21 | 263 | 3478.0000 | XLON | 05003050000013232-E0HsrnXutYMV20240227 |
| 27-Feb-2024 08:49:21 | 90 | 3478.0000 | XLON | 05003050000013232-E0HsrnXutYMX20240227 |
| 27-Feb-2024 08:49:21 | 300 | 3478.0000 | XLON | 05003050000013232-E0HsrnXutYMT20240227 |
| 27-Feb-2024 08:49:23 | 115 | 3477.0000 | XLON | 07003070000012721-E0HsrnXutYPj20240227 |
| 27-Feb-2024 08:49:31 | 48 | 3477.0000 | XLON | 07003070000012721-E0HsrnXutYi220240227 |
| 27-Feb-2024 08:49:42 | 302 | 3475.0000 | XLON | 07003070000013033-E0HsrnXutZ5V20240227 |
| 27-Feb-2024 08:52:02 | 149 | 3477.0000 | XLON | 07003070000013670-E0HsrnXutbom20240227 |
| 27-Feb-2024 08:52:02 | 133 | 3477.0000 | XLON | 07003070000013670-E0HsrnXutboo20240227 |
| 27-Feb-2024 08:52:26 | 193 | 3476.0000 | XLON | 05003050000013633-E0HsrnXutcA120240227 |
| 27-Feb-2024 08:55:26 | 204 | 3476.0000 | XLON | 07003070000013921-E0HsrnXuteZF20240227 |
| 27-Feb-2024 08:56:01 | 259 | 3475.0000 | XLON | 05003050000013724-E0HsrnXutexm20240227 |
| 27-Feb-2024 08:56:59 | 376 | 3473.0000 | XLON | 05003050000014221-E0HsrnXutg0d20240227 |
| 27-Feb-2024 08:58:18 | 227 | 3473.0000 | XLON | 07003070000014505-E0HsrnXuthTe20240227 |
| 27-Feb-2024 08:59:10 | 247 | 3472.0000 | XLON | 05003050000014485-E0HsrnXutihw20240227 |
| 27-Feb-2024 09:01:01 | 179 | 3477.0000 | XLON | 07003070000015165-E0HsrnXutkeV20240227 |
| 27-Feb-2024 09:01:01 | 126 | 3477.0000 | XLON | 07003070000015165-E0HsrnXutkeX20240227 |
| 27-Feb-2024 09:05:23 | 404 | 3482.0000 | XLON | 07003070000015926-E0HsrnXutpQr20240227 |
| 27-Feb-2024 09:06:02 | 85 | 3482.0000 | XLON | 07003070000016019-E0HsrnXutqGN20240227 |
| 27-Feb-2024 09:06:41 | 152 | 3481.0000 | XLON | 05003050000015989-E0HsrnXutqsR20240227 |
| 27-Feb-2024 09:06:41 | 252 | 3481.0000 | XLON | 05003050000015988-E0HsrnXutqsP20240227 |
| 27-Feb-2024 09:07:45 | 515 | 3480.0000 | XLON | 07003070000016288-E0HsrnXutrpt20240227 |
| 27-Feb-2024 09:08:44 | 206 | 3480.0000 | XLON | 07003070000016446-E0HsrnXutsgV20240227 |
| 27-Feb-2024 09:09:44 | 56 | 3479.0000 | XLON | 07003070000016555-E0HsrnXuttas20240227 |
| 27-Feb-2024 09:09:44 | 315 | 3479.0000 | XLON | 07003070000016555-E0HsrnXuttal20240227 |
| 27-Feb-2024 09:11:02 | 245 | 3479.0000 | XLON | 07003070000016806-E0HsrnXutuf120240227 |
| 27-Feb-2024 09:11:02 | 111 | 3479.0000 | XLON | 07003070000016806-E0HsrnXutuf320240227 |
| 27-Feb-2024 09:12:31 | 444 | 3478.0000 | XLON | 05003050000015669-E0HsrnXutwCn20240227 |
| 27-Feb-2024 09:12:41 | 226 | 3475.0000 | XLON | 05003050000016599-E0HsrnXutwVP20240227 |
|---|---|---|---|---|
| 27-Feb-2024 09:16:02 | 490 | 3479.0000 | XLON | 05003050000017701-E0HsrnXutz4w20240227 |
| 27-Feb-2024 09:17:42 | 270 | 3480.0000 | XLON | 07003070000017882-E0HsrnXuu0LZ20240227 |
| 27-Feb-2024 09:19:22 | 63 | 3480.0000 | XLON | 05003050000018164-E0HsrnXuu1MQ20240227 |
| 27-Feb-2024 09:20:22 | 129 | 3480.0000 | XLON | 07003070000018229-E0HsrnXuu1uG20240227 |
| 27-Feb-2024 09:20:22 | 198 | 3480.0000 | XLON | 07003070000018229-E0HsrnXuu1uE20240227 |
| 27-Feb-2024 09:20:22 | 99 | 3480.0000 | XLON | 07003070000018229-E0HsrnXuu1uI20240227 |
| 27-Feb-2024 09:21:02 | 173 | 3480.0000 | XLON | 07003070000018311-E0HsrnXuu2H720240227 |
| 27-Feb-2024 09:21:02 | 251 | 3480.0000 | XLON | 07003070000018311-E0HsrnXuu2H920240227 |
| 27-Feb-2024 09:21:02 | 62 | 3480.0000 | XLON | 07003070000018311-E0HsrnXuu2HB20240227 |
| 27-Feb-2024 09:21:27 | 196 | 3479.0000 | XLON | 05003050000018070-E0HsrnXuu2XN20240227 |
| 27-Feb-2024 09:22:42 | 274 | 3479.0000 | XLON | 07003070000018495-E0HsrnXuu3As20240227 |
| 27-Feb-2024 09:22:42 | 102 | 3479.0000 | XLON | 07003070000018495-E0HsrnXuu3Aq20240227 |
| 27-Feb-2024 09:22:42 | 49 | 3479.0000 | XLON | 07003070000018495-E0HsrnXuu3Au20240227 |
| 27-Feb-2024 09:23:14 | 422 | 3477.0000 | XLON | 07003070000017491-E0HsrnXuu3hP20240227 |
| 27-Feb-2024 09:23:14 | 228 | 3477.0000 | XLON | 07003070000017491-E0HsrnXuu3hR20240227 |
| 27-Feb-2024 09:24:22 | 134 | 3476.0000 | XLON | 07003070000018750-E0HsrnXuu4sa20240227 |
| 27-Feb-2024 09:24:22 | 229 | 3476.0000 | XLON | 07003070000018750-E0HsrnXuu4sY20240227 |
| 27-Feb-2024 09:26:42 | 294 | 3476.0000 | XLON | 05003050000019103-E0HsrnXuu69L20240227 |
| 27-Feb-2024 09:27:42 | 42 | 3476.0000 | XLON | 07003070000019240-E0HsrnXuu72a20240227 |
| 27-Feb-2024 09:27:42 | 163 | 3476.0000 | XLON | 07003070000019240-E0HsrnXuu72Y20240227 |
| 27-Feb-2024 09:27:42 | 221 | 3476.0000 | XLON | 07003070000019240-E0HsrnXuu72c20240227 |
| 27-Feb-2024 09:32:02 | 491 | 3480.0000 | XLON | 05003050000020043-E0HsrnXuuAFX20240227 |
| 27-Feb-2024 09:32:42 | 581 | 3480.0000 | XLON | 05003050000020126-E0HsrnXuuAcO20240227 |
| 27-Feb-2024 09:34:53 | 176 | 3482.0000 | XLON | 07003070000020226-E0HsrnXuuBnS20240227 |
| 27-Feb-2024 09:34:53 | 247 | 3482.0000 | XLON | 07003070000020226-E0HsrnXuuBnQ20240227 |
| 27-Feb-2024 09:36:02 | 448 | 3481.0000 | XLON | 05003050000020593-E0HsrnXuuCeH20240227 |
| 27-Feb-2024 09:38:42 | 186 | 3483.0000 | XLON | 05003050000020914-E0HsrnXuuEBJ20240227 |
| 27-Feb-2024 09:38:42 | 240 | 3483.0000 | XLON | 05003050000020914-E0HsrnXuuEBH20240227 |
| 27-Feb-2024 09:40:22 | 71 | 3485.0000 | XLON | 05003050000021135-E0HsrnXuuFaE20240227 |
| 27-Feb-2024 09:40:57 | 442 | 3484.0000 | XLON | 07003070000020801-E0HsrnXuuFxl20240227 |
| 27-Feb-2024 09:42:43 | 451 | 3484.0000 | XLON | 07003070000021202-E0HsrnXuuHBM20240227 |
| 27-Feb-2024 09:47:05 | 750 | 3485.0000 | XLON | 05003050000021850-E0HsrnXuuJzu20240227 |
| 27-Feb-2024 09:50:22 | 284 | 3488.0000 | XLON | 07003070000022265-E0HsrnXuuN1l20240227 |
| 27-Feb-2024 09:50:22 | 393 | 3488.0000 | XLON | 07003070000022265-E0HsrnXuuN1j20240227 |
| 27-Feb-2024 09:51:20 | 511 | 3488.0000 | XLON | 07003070000022350-E0HsrnXuuNwu20240227 |
| 27-Feb-2024 09:54:22 | 418 | 3490.0000 | XLON | 05003050000022963-E0HsrnXuuQNj20240227 |
| 27-Feb-2024 09:54:22 | 331 | 3490.0000 | XLON | 05003050000022963-E0HsrnXuuQNl20240227 |
| 27-Feb-2024 09:55:17 | 455 | 3488.0000 | XLON | 07003070000022569-E0HsrnXuuQtN20240227 |
| 27-Feb-2024 09:55:17 | 138 | 3488.0000 | XLON | 07003070000022569-E0HsrnXuuQtP20240227 |
| 27-Feb-2024 09:55:46 | 386 | 3487.0000 | XLON | 07003070000022927-E0HsrnXuuRPs20240227 |
| 27-Feb-2024 09:56:03 | 271 | 3487.0000 | XLON | 07003070000023044-E0HsrnXuuRfC20240227 |
| 27-Feb-2024 09:56:55 | 325 | 3486.0000 | XLON | 05003050000023237-E0HsrnXuuSBo20240227 |
| 27-Feb-2024 09:57:58 | 151 | 3484.0000 | XLON | 07003070000023244-E0HsrnXuuT2620240227 |
| 27-Feb-2024 09:57:58 | 13 | 3484.0000 | XLON | 07003070000023244-E0HsrnXuuT2820240227 |
| 27-Feb-2024 10:02:55 | 524 | 3485.0000 | XLON | 05003050000023828-E0HsrnXuuWBO20240227 |
| 27-Feb-2024 10:04:49 | 231 | 3484.0000 | XLON | 07003070000024038-E0HsrnXuuXvv20240227 |
|---|---|---|---|---|
| 27-Feb-2024 10:04:49 | 399 | 3484.0000 | XLON | 07003070000023634-E0HsrnXuuXvn20240227 |
| 27-Feb-2024 10:05:00 | 171 | 3483.0000 | XLON | 05003050000023441-E0HsrnXuuY4X20240227 |
| 27-Feb-2024 10:05:04 | 309 | 3482.0000 | XLON | 05003050000023656-E0HsrnXuuY8u20240227 |
| 27-Feb-2024 10:05:15 | 339 | 3481.0000 | XLON | 05003050000024249-E0HsrnXuuYRn20240227 |
| 27-Feb-2024 10:05:15 | 15 | 3481.0000 | XLON | 05003050000024004-E0HsrnXuuYRl20240227 |
| 27-Feb-2024 10:05:15 | 320 | 3481.0000 | XLON | 05003050000024004-E0HsrnXuuYRj20240227 |
| 27-Feb-2024 10:06:18 | 419 | 3482.0000 | XLON | 07003070000024255-E0HsrnXuuZHu20240227 |
| 27-Feb-2024 10:06:18 | 389 | 3482.0000 | XLON | 05003050000024438-E0HsrnXuuZHw20240227 |
| 27-Feb-2024 10:11:44 | 230 | 3480.0000 | XLON | 05003050000024648-E0HsrnXuudUq20240227 |
| 27-Feb-2024 10:12:34 | 164 | 3479.0000 | XLON | 07003070000024461-E0HsrnXuueIa20240227 |
| 27-Feb-2024 10:15:12 | 217 | 3478.0000 | XLON | 05003050000025351-E0HsrnXuugUe20240227 |
| 27-Feb-2024 10:21:06 | 502 | 3482.0000 | XLON | 05003050000026396-E0HsrnXuuljo20240227 |
| 27-Feb-2024 10:21:26 | 349 | 3481.0000 | XLON | 07003070000026110-E0HsrnXuum4D20240227 |
| 27-Feb-2024 10:22:43 | 403 | 3480.0000 | XLON | 05003050000026613-E0HsrnXuumsA20240227 |
| 27-Feb-2024 10:22:43 | 53 | 3480.0000 | XLON | 05003050000026613-E0HsrnXuumsC20240227 |
| 27-Feb-2024 10:24:23 | 473 | 3480.0000 | XLON | 05003050000026848-E0HsrnXuuo3l20240227 |
| 27-Feb-2024 10:26:03 | 416 | 3480.0000 | XLON | 07003070000026877-E0HsrnXuupPr20240227 |
| 27-Feb-2024 10:27:42 | 421 | 3479.0000 | XLON | 07003070000026461-E0HsrnXuuqQA20240227 |
| 27-Feb-2024 10:27:43 | 422 | 3479.0000 | XLON | 07003070000027111-E0HsrnXuuqRJ20240227 |
| 27-Feb-2024 10:30:24 | 415 | 3479.0000 | XLON | 07003070000027428-E0HsrnXuusB920240227 |
| 27-Feb-2024 10:36:03 | 112 | 3483.0000 | XLON | 05003050000028454-E0HsrnXuuxsY20240227 |
| 27-Feb-2024 10:36:03 | 285 | 3483.0000 | XLON | 05003050000028454-E0HsrnXuuxsc20240227 |
| 27-Feb-2024 10:36:03 | 461 | 3483.0000 | XLON | 05003050000028454-E0HsrnXuuxsa20240227 |
| 27-Feb-2024 10:36:15 | 177 | 3482.0000 | XLON | 07003070000028119-E0HsrnXuuyDg20240227 |
| 27-Feb-2024 10:36:15 | 603 | 3482.0000 | XLON | 07003070000028119-E0HsrnXuuyDi20240227 |
| 27-Feb-2024 10:40:40 | 671 | 3481.0000 | XLON | 07003070000028670-E0HsrnXuv1JQ20240227 |
| 27-Feb-2024 10:40:40 | 492 | 3481.0000 | XLON | 05003050000028862-E0HsrnXuv1JS20240227 |
| 27-Feb-2024 10:40:40 | 193 | 3481.0000 | XLON | 05003050000029093-E0HsrnXuv1JW20240227 |
| 27-Feb-2024 10:40:40 | 347 | 3481.0000 | XLON | 05003050000029079-E0HsrnXuv1JU20240227 |
| 27-Feb-2024 10:42:53 | 225 | 3482.0000 | XLON | 07003070000029054-E0HsrnXuv2Ol20240227 |
| 27-Feb-2024 10:45:16 | 269 | 3481.0000 | XLON | 05003050000029241-E0HsrnXuv3YI20240227 |
| 27-Feb-2024 10:45:16 | 314 | 3480.0000 | XLON | 07003070000029056-E0HsrnXuv3Zt20240227 |
| 27-Feb-2024 10:46:53 | 164 | 3478.0000 | XLON | 07003070000029544-E0HsrnXuv4Qj20240227 |
| 27-Feb-2024 10:52:03 | 365 | 3479.0000 | XLON | 05003050000030564-E0HsrnXuv7Bv20240227 |
| 27-Feb-2024 10:53:39 | 430 | 3479.0000 | XLON | 05003050000030634-E0HsrnXuv8Br20240227 |
| 27-Feb-2024 10:54:23 | 616 | 3479.0000 | XLON | 05003050000030815-E0HsrnXuv8Y420240227 |
| 27-Feb-2024 10:54:23 | 19 | 3479.0000 | XLON | 05003050000030815-E0HsrnXuv8Y220240227 |
| 27-Feb-2024 10:56:23 | 72 | 3480.0000 | XLON | 07003070000031022-E0HsrnXuv9vO20240227 |
| 27-Feb-2024 10:57:43 | 10 | 3480.0000 | XLON | 05003050000031557-E0HsrnXuvAZo20240227 |
| 27-Feb-2024 10:58:45 | 476 | 3480.0000 | XLON | 07003070000031320-E0HsrnXuvBIa20240227 |
| 27-Feb-2024 11:00:57 | 445 | 3480.0000 | XLON | 07003070000031719-E0HsrnXuvCRs20240227 |
| 27-Feb-2024 11:02:02 | 452 | 3479.0000 | XLON | 07003070000031235-E0HsrnXuvD6720240227 |
| 27-Feb-2024 11:02:02 | 121 | 3479.0000 | XLON | 07003070000031235-E0HsrnXuvD6520240227 |
| 27-Feb-2024 11:02:42 | 169 | 3478.0000 | XLON | 05003050000031977-E0HsrnXuvDTg20240227 |
| 27-Feb-2024 11:03:02 | 289 | 3478.0000 | XLON | 07003070000032532-E0HsrnXuvDdD20240227 |
| 27-Feb-2024 11:07:05 | 222 | 3478.0000 | XLON | 05003050000033505-E0HsrnXuvFAu20240227 |
|---|---|---|---|---|
| 27-Feb-2024 11:07:05 | 31 | 3478.0000 | XLON | 07003070000032962-E0HsrnXuvFAs20240227 |
| 27-Feb-2024 11:07:05 | 441 | 3478.0000 | XLON | 07003070000032962-E0HsrnXuvFAq20240227 |
| 27-Feb-2024 11:08:16 | 320 | 3478.0000 | XLON | 07003070000033678-E0HsrnXuvFgF20240227 |
| 27-Feb-2024 11:12:02 | 223 | 3478.0000 | XLON | 07003070000033926-E0HsrnXuvHlY20240227 |
| 27-Feb-2024 11:12:02 | 41 | 3478.0000 | XLON | 07003070000033926-E0HsrnXuvHla20240227 |
| 27-Feb-2024 11:13:02 | 32 | 3477.0000 | XLON | 07003070000033843-E0HsrnXuvIRE20240227 |
| 27-Feb-2024 11:13:02 | 390 | 3477.0000 | XLON | 07003070000033843-E0HsrnXuvIRH20240227 |
| 27-Feb-2024 11:14:49 | 202 | 3476.0000 | XLON | 07003070000033979-E0HsrnXuvJKz20240227 |
| 27-Feb-2024 11:15:15 | 312 | 3475.0000 | XLON | 07003070000034155-E0HsrnXuvJsF20240227 |
| 27-Feb-2024 11:17:02 | 336 | 3476.0000 | XLON | 07003070000034451-E0HsrnXuvKn420240227 |
| 27-Feb-2024 11:18:24 | 247 | 3476.0000 | XLON | 05003050000034933-E0HsrnXuvLQq20240227 |
| 27-Feb-2024 11:18:24 | 205 | 3476.0000 | XLON | 05003050000034933-E0HsrnXuvLQs20240227 |
| 27-Feb-2024 11:19:28 | 255 | 3474.0000 | XLON | 05003050000034618-E0HsrnXuvM9o20240227 |
| 27-Feb-2024 11:19:28 | 112 | 3474.0000 | XLON | 05003050000034618-E0HsrnXuvM9r20240227 |
| 27-Feb-2024 11:19:28 | 225 | 3474.0000 | XLON | 07003070000034751-E0HsrnXuvM9v20240227 |
| 27-Feb-2024 11:21:03 | 240 | 3473.0000 | XLON | 05003050000035321-E0HsrnXuvMo520240227 |
| 27-Feb-2024 11:21:35 | 12 | 3473.0000 | XLON | 05003050000035321-E0HsrnXuvN0Q20240227 |
| 27-Feb-2024 11:22:50 | 175 | 3473.0000 | XLON | 05003050000035491-E0HsrnXuvNcQ20240227 |
| 27-Feb-2024 11:24:39 | 367 | 3472.0000 | XLON | 07003070000034815-E0HsrnXuvOP620240227 |
| 27-Feb-2024 11:26:55 | 94 | 3472.0000 | XLON | 07003070000035536-E0HsrnXuvQ0820240227 |
| 27-Feb-2024 11:26:56 | 55 | 3472.0000 | XLON | 07003070000035536-E0HsrnXuvQ0L20240227 |
| 27-Feb-2024 11:26:57 | 18 | 3472.0000 | XLON | 07003070000035536-E0HsrnXuvQ0Q20240227 |
| 27-Feb-2024 11:27:02 | 11 | 3472.0000 | XLON | 07003070000035536-E0HsrnXuvQ1Q20240227 |
| 27-Feb-2024 11:27:03 | 50 | 3471.0000 | XLON | 05003050000035796-E0HsrnXuvQ3c20240227 |
| 27-Feb-2024 11:27:03 | 172 | 3471.0000 | XLON | 05003050000035796-E0HsrnXuvQ3f20240227 |
| 27-Feb-2024 11:28:31 | 209 | 3471.0000 | XLON | 05003050000035925-E0HsrnXuvRHG20240227 |
| 27-Feb-2024 11:28:57 | 193 | 3470.0000 | XLON | 07003070000035619-E0HsrnXuvRU420240227 |
| 27-Feb-2024 11:35:32 | 369 | 3470.0000 | XLON | 07003070000036338-E0HsrnXuvVea20240227 |
| 27-Feb-2024 11:37:20 | 244 | 3469.0000 | XLON | 05003050000036095-E0HsrnXuvWlJ20240227 |
| 27-Feb-2024 11:39:51 | 508 | 3469.0000 | XLON | 05003050000037034-E0HsrnXuvYOQ20240227 |
| 27-Feb-2024 11:40:13 | 103 | 3468.0000 | XLON | 05003050000036938-E0HsrnXuvYiS20240227 |
| 27-Feb-2024 11:40:13 | 226 | 3468.0000 | XLON | 07003070000035787-E0HsrnXuvYiL20240227 |
| 27-Feb-2024 11:40:13 | 95 | 3468.0000 | XLON | 05003050000036938-E0HsrnXuvYiP20240227 |
| 27-Feb-2024 11:44:05 | 510 | 3470.0000 | XLON | 05003050000037491-E0HsrnXuvbFI20240227 |
| 27-Feb-2024 11:44:22 | 470 | 3469.0000 | XLON | 07003070000037068-E0HsrnXuvbNC20240227 |
| 27-Feb-2024 11:44:48 | 214 | 3468.0000 | XLON | 07003070000037055-E0HsrnXuvbUz20240227 |
| 27-Feb-2024 11:45:05 | 186 | 3468.0000 | XLON | 07003070000037055-E0HsrnXuvbc920240227 |
| 27-Feb-2024 11:46:03 | 166 | 3468.0000 | XLON | 07003070000037369-E0HsrnXuvcLB20240227 |
| 27-Feb-2024 11:48:14 | 366 | 3468.0000 | XLON | 07003070000037535-E0HsrnXuve0K20240227 |
| 27-Feb-2024 11:50:53 | 471 | 3471.0000 | XLON | 07003070000037853-E0HsrnXuvfVi20240227 |
| 27-Feb-2024 11:52:03 | 60 | 3471.0000 | XLON | 05003050000038315-E0HsrnXuvgJk20240227 |
| 27-Feb-2024 11:52:43 | 60 | 3472.0000 | XLON | 07003070000038042-E0HsrnXuvga620240227 |
| 27-Feb-2024 11:57:56 | 60 | 3474.0000 | XLON | 07003070000038512-E0HsrnXuvkMT20240227 |
| 27-Feb-2024 11:57:56 | 1 | 3474.0000 | XLON | 07003070000038512-E0HsrnXuvkMR20240227 |
| 27-Feb-2024 11:57:56 | 700 | 3474.0000 | XLON | 07003070000038512-E0HsrnXuvkMV20240227 |
| 27-Feb-2024 11:58:02 | 53 | 3473.0000 | XLON | 05003050000038845-E0HsrnXuvkWY20240227 |
|---|---|---|---|---|
| 27-Feb-2024 11:58:02 | 674 | 3473.0000 | XLON | 05003050000038778-E0HsrnXuvkWW20240227 |
| 27-Feb-2024 11:58:02 | 131 | 3473.0000 | XLON | 05003050000038845-E0HsrnXuvkWa20240227 |
| 27-Feb-2024 12:00:02 | 367 | 3472.0000 | XLON | 07003070000038135-E0HsrnXuvm3j20240227 |
| 27-Feb-2024 12:00:02 | 428 | 3472.0000 | XLON | 07003070000038443-E0HsrnXuvm3l20240227 |
| 27-Feb-2024 12:02:30 | 161 | 3474.0000 | XLON | 05003050000039386-E0HsrnXuvo1J20240227 |
| 27-Feb-2024 12:02:30 | 58 | 3474.0000 | XLON | 05003050000039386-E0HsrnXuvo1L20240227 |
| 27-Feb-2024 12:02:43 | 60 | 3474.0000 | XLON | 07003070000039059-E0HsrnXuvoHO20240227 |
| 27-Feb-2024 12:06:51 | 364 | 3475.0000 | XLON | 07003070000039250-E0HsrnXuvqqb20240227 |
| 27-Feb-2024 12:07:07 | 39 | 3474.0000 | XLON | 05003050000039556-E0HsrnXuvr0G20240227 |
| 27-Feb-2024 12:09:23 | 286 | 3475.0000 | XLON | 05003050000040217-E0HsrnXuvsUA20240227 |
| 27-Feb-2024 12:09:23 | 60 | 3475.0000 | XLON | 05003050000040217-E0HsrnXuvsU820240227 |
| 27-Feb-2024 12:12:03 | 356 | 3476.0000 | XLON | 07003070000040189-E0HsrnXuvtvq20240227 |
| 27-Feb-2024 12:13:43 | 1 | 3476.0000 | XLON | 07003070000040424-E0HsrnXuvuxt20240227 |
| 27-Feb-2024 12:14:23 | 1 | 3477.0000 | XLON | 07003070000040498-E0HsrnXuvvOd20240227 |
| 27-Feb-2024 12:15:23 | 312 | 3477.0000 | XLON | 05003050000040970-E0HsrnXuvvvS20240227 |
| 27-Feb-2024 12:15:23 | 230 | 3477.0000 | XLON | 05003050000040970-E0HsrnXuvvvU20240227 |
| 27-Feb-2024 12:17:11 | 589 | 3477.0000 | XLON | 05003050000041049-E0HsrnXuvwy820240227 |
| 27-Feb-2024 12:17:56 | 438 | 3476.0000 | XLON | 05003050000040788-E0HsrnXuvxVV20240227 |
| 27-Feb-2024 12:19:05 | 356 | 3475.0000 | XLON | 07003070000040079-E0HsrnXuvyJh20240227 |
| 27-Feb-2024 12:19:05 | 413 | 3474.0000 | XLON | 05003050000041276-E0HsrnXuvyLF20240227 |
| 27-Feb-2024 12:20:23 | 231 | 3474.0000 | XLON | 07003070000041321-E0HsrnXuvzNW20240227 |
| 27-Feb-2024 12:22:00 | 177 | 3473.0000 | XLON | 05003050000041524-E0HsrnXuw0Ow20240227 |
| 27-Feb-2024 12:23:16 | 96 | 3473.0000 | XLON | 05003050000041924-E0HsrnXuw14e20240227 |
| 27-Feb-2024 12:23:16 | 193 | 3473.0000 | XLON | 05003050000041924-E0HsrnXuw14c20240227 |
| 27-Feb-2024 12:24:23 | 227 | 3473.0000 | XLON | 05003050000042066-E0HsrnXuw1WF20240227 |
| 27-Feb-2024 12:24:23 | 123 | 3473.0000 | XLON | 05003050000042066-E0HsrnXuw1WJ20240227 |
| 27-Feb-2024 12:26:04 | 1 | 3473.0000 | XLON | 05003050000042235-E0HsrnXuw2ZM20240227 |
| 27-Feb-2024 12:26:04 | 2 | 3473.0000 | XLON | 05003050000042235-E0HsrnXuw2ZX20240227 |
| 27-Feb-2024 12:27:25 | 253 | 3473.0000 | XLON | 05003050000042235-E0HsrnXuw3RO20240227 |
| 27-Feb-2024 12:28:43 | 300 | 3473.0000 | XLON | 07003070000042226-E0HsrnXuw4L520240227 |
| 27-Feb-2024 12:31:00 | 230 | 3472.0000 | XLON | 07003070000041167-E0HsrnXuw5rs20240227 |
| 27-Feb-2024 12:31:00 | 240 | 3471.0000 | XLON | 07003070000041417-E0HsrnXuw5tD20240227 |
| 27-Feb-2024 12:31:07 | 179 | 3470.0000 | XLON | 07003070000042526-E0HsrnXuw60b20240227 |
| 27-Feb-2024 12:31:38 | 194 | 3469.0000 | XLON | 05003050000042799-E0HsrnXuw6WJ20240227 |
| 27-Feb-2024 12:32:47 | 158 | 3468.0000 | XLON | 05003050000043067-E0HsrnXuw7Rx20240227 |
| 27-Feb-2024 12:32:47 | 109 | 3468.0000 | XLON | 05003050000043067-E0HsrnXuw7Rz20240227 |
| 27-Feb-2024 12:34:29 | 172 | 3469.0000 | XLON | 05003050000043235-E0HsrnXuw8oP20240227 |
| 27-Feb-2024 12:34:50 | 299 | 3467.0000 | XLON | 07003070000043130-E0HsrnXuw9Nj20240227 |
| 27-Feb-2024 12:34:50 | 226 | 3467.0000 | XLON | 07003070000042808-E0HsrnXuw9Nh20240227 |
| 27-Feb-2024 12:37:35 | 178 | 3466.0000 | XLON | 05003050000043744-E0HsrnXuwBEF20240227 |
| 27-Feb-2024 12:38:00 | 178 | 3465.0000 | XLON | 07003070000043504-E0HsrnXuwBZ020240227 |
| 27-Feb-2024 12:38:20 | 151 | 3464.0000 | XLON | 05003050000043745-E0HsrnXuwByQ20240227 |
| 27-Feb-2024 12:38:48 | 218 | 3463.0000 | XLON | 05003050000043994-E0HsrnXuwCOu20240227 |
| 27-Feb-2024 12:41:31 | 200 | 3463.0000 | XLON | 05003050000044455-E0HsrnXuwElX20240227 |
| 27-Feb-2024 12:41:32 | 200 | 3462.0000 | XLON | 05003050000044292-E0HsrnXuwEo220240227 |
| 27-Feb-2024 12:42:31 | 154 | 3461.0000 | XLON | 07003070000044062-E0HsrnXuwFeG20240227 |
|---|---|---|---|---|
| 27-Feb-2024 12:43:34 | 151 | 3459.0000 | XLON | 05003050000044861-E0HsrnXuwGbB20240227 |
| 27-Feb-2024 12:43:36 | 151 | 3458.0000 | XLON | 07003070000044625-E0HsrnXuwGe720240227 |
| 27-Feb-2024 12:45:48 | 102 | 3459.0000 | XLON | 07003070000045139-E0HsrnXuwJbD20240227 |
| 27-Feb-2024 12:45:48 | 166 | 3459.0000 | XLON | 07003070000045139-E0HsrnXuwJb720240227 |
| 27-Feb-2024 12:46:03 | 262 | 3459.0000 | XLON | 07003070000045187-E0HsrnXuwK3f20240227 |
| 27-Feb-2024 12:46:13 | 223 | 3458.0000 | XLON | 05003050000045359-E0HsrnXuwKFr20240227 |
| 27-Feb-2024 12:48:52 | 216 | 3459.0000 | XLON | 07003070000045614-E0HsrnXuwMgi20240227 |
| 27-Feb-2024 12:50:44 | 312 | 3459.0000 | XLON | 07003070000045751-E0HsrnXuwOO720240227 |
| 27-Feb-2024 12:52:42 | 13 | 3458.0000 | XLON | 05003050000045681-E0HsrnXuwPxi20240227 |
| 27-Feb-2024 12:52:42 | 185 | 3458.0000 | XLON | 05003050000045681-E0HsrnXuwPxg20240227 |
| 27-Feb-2024 12:53:50 | 223 | 3457.0000 | XLON | 07003070000045047-E0HsrnXuwQbm20240227 |
| 27-Feb-2024 12:55:10 | 269 | 3456.0000 | XLON | 05003050000046290-E0HsrnXuwRfh20240227 |
| 27-Feb-2024 12:55:50 | 164 | 3455.0000 | XLON | 07003070000046282-E0HsrnXuwS5F20240227 |
| 27-Feb-2024 12:55:53 | 129 | 3454.0000 | XLON | 05003050000046810-E0HsrnXuwSAN20240227 |
| 27-Feb-2024 12:55:59 | 26 | 3454.0000 | XLON | 05003050000046810-E0HsrnXuwSDi20240227 |
| 27-Feb-2024 12:57:43 | 2 | 3455.0000 | XLON | 07003070000047026-E0HsrnXuwT8220240227 |
| 27-Feb-2024 12:57:43 | 60 | 3455.0000 | XLON | 07003070000047026-E0HsrnXuwT8420240227 |
| 27-Feb-2024 13:00:38 | 272 | 3457.0000 | XLON | 07003070000047149-E0HsrnXuwV8620240227 |
| 27-Feb-2024 13:02:46 | 73 | 3456.0000 | XLON | 05003050000047439-E0HsrnXuwWgG20240227 |
| 27-Feb-2024 13:04:59 | 188 | 3456.0000 | XLON | 05003050000048335-E0HsrnXuwY4Z20240227 |
| 27-Feb-2024 13:04:59 | 171 | 3456.0000 | XLON | 05003050000047439-E0HsrnXuwY4T20240227 |
| 27-Feb-2024 13:04:59 | 251 | 3456.0000 | XLON | 07003070000047786-E0HsrnXuwY4X20240227 |
| 27-Feb-2024 13:05:11 | 140 | 3454.0000 | XLON | 07003070000046923-E0HsrnXuwYGZ20240227 |
| 27-Feb-2024 13:05:11 | 522 | 3454.0000 | XLON | 05003050000047803-E0HsrnXuwYGd20240227 |
| 27-Feb-2024 13:05:11 | 235 | 3454.0000 | XLON | 05003050000048074-E0HsrnXuwYGf20240227 |
| 27-Feb-2024 13:05:11 | 114 | 3454.0000 | XLON | 07003070000046923-E0HsrnXuwYGS20240227 |
| 27-Feb-2024 13:06:03 | 318 | 3454.0000 | XLON | 07003070000048289-E0HsrnXuwYVr20240227 |
| 27-Feb-2024 13:09:21 | 318 | 3453.0000 | XLON | 05003050000048579-E0HsrnXuwbFb20240227 |
| 27-Feb-2024 13:10:00 | 265 | 3452.0000 | XLON | 07003070000048290-E0HsrnXuwc7J20240227 |
| 27-Feb-2024 13:11:25 | 175 | 3450.0000 | XLON | 05003050000049054-E0HsrnXuwdfL20240227 |
| 27-Feb-2024 13:11:55 | 159 | 3449.0000 | XLON | 07003070000048987-E0HsrnXuweHe20240227 |
| 27-Feb-2024 13:12:43 | 206 | 3448.0000 | XLON | 05003050000049539-E0HsrnXuwfGB20240227 |
| 27-Feb-2024 13:14:36 | 194 | 3447.0000 | XLON | 05003050000049807-E0HsrnXuwgoz20240227 |
| 27-Feb-2024 13:15:18 | 167 | 3446.0000 | XLON | 07003070000049127-E0HsrnXuwhQk20240227 |
| 27-Feb-2024 13:17:11 | 344 | 3446.0000 | XLON | 05003050000050276-E0HsrnXuwiti20240227 |
| 27-Feb-2024 13:17:44 | 252 | 3443.0000 | XLON | 05003050000050112-E0HsrnXuwjYC20240227 |
| 27-Feb-2024 13:17:44 | 275 | 3445.0000 | XLON | 07003070000049771-E0HsrnXuwjWN20240227 |
| 27-Feb-2024 13:19:30 | 204 | 3438.0000 | XLON | 07003070000050316-E0HsrnXuwlWg20240227 |
| 27-Feb-2024 13:19:59 | 173 | 3437.0000 | XLON | 05003050000050665-E0HsrnXuwm7S20240227 |
| 27-Feb-2024 13:21:07 | 4 | 3439.0000 | XLON | 05003050000050937-E0HsrnXuwnqf20240227 |
| 27-Feb-2024 13:21:08 | 211 | 3439.0000 | XLON | 05003050000050937-E0HsrnXuwnrV20240227 |
| 27-Feb-2024 13:22:43 | 253 | 3440.0000 | XLON | 07003070000050790-E0HsrnXuwpCk20240227 |
| 27-Feb-2024 13:23:06 | 215 | 3438.0000 | XLON | 07003070000050587-E0HsrnXuwpRa20240227 |
| 27-Feb-2024 13:23:08 | 204 | 3438.0000 | XLON | 05003050000051137-E0HsrnXuwpTh20240227 |
| 27-Feb-2024 13:24:25 | 97 | 3441.0000 | XLON | 07003070000051027-E0HsrnXuwqyG20240227 |
| 27-Feb-2024 13:24:26 | 37 | 3441.0000 | XLON | 07003070000051027-E0HsrnXuwqyc20240227 |
|---|---|---|---|---|
| 27-Feb-2024 13:24:47 | 17 | 3441.0000 | XLON | 07003070000051027-E0HsrnXuwrC820240227 |
| 27-Feb-2024 13:26:23 | 137 | 3443.0000 | XLON | 05003050000051618-E0HsrnXuwsHr20240227 |
| 27-Feb-2024 13:27:48 | 98 | 3443.0000 | XLON | 07003070000051533-E0HsrnXuwtXX20240227 |
| 27-Feb-2024 13:27:48 | 63 | 3443.0000 | XLON | 07003070000051533-E0HsrnXuwtXe20240227 |
| 27-Feb-2024 13:30:32 | 80 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww5t20240227 |
| 27-Feb-2024 13:30:33 | 10 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww7L20240227 |
| 27-Feb-2024 13:30:33 | 158 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww7H20240227 |
| 27-Feb-2024 13:30:33 | 28 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww7J20240227 |
| 27-Feb-2024 13:30:33 | 29 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww7F20240227 |
| 27-Feb-2024 13:30:33 | 80 | 3444.0000 | XLON | 05003050000052458-E0HsrnXuww6z20240227 |
| 27-Feb-2024 13:32:32 | 513 | 3446.0000 | XLON | 05003050000052801-E0HsrnXuwy5620240227 |
| 27-Feb-2024 13:34:54 | 418 | 3446.0000 | XLON | 05003050000053211-E0HsrnXux0PA20240227 |
| 27-Feb-2024 13:36:41 | 376 | 3444.0000 | XLON | 05003050000052605-E0HsrnXux1zM20240227 |
| 27-Feb-2024 13:36:41 | 300 | 3445.0000 | XLON | 07003070000052538-E0HsrnXux1yC20240227 |
| 27-Feb-2024 13:37:43 | 325 | 3443.0000 | XLON | 05003050000053511-E0HsrnXux2vz20240227 |
| 27-Feb-2024 13:39:27 | 186 | 3442.0000 | XLON | 07003070000053477-E0HsrnXux3wA20240227 |
| 27-Feb-2024 13:40:23 | 93 | 3440.0000 | XLON | 05003050000054137-E0HsrnXux4S120240227 |
| 27-Feb-2024 13:40:23 | 149 | 3440.0000 | XLON | 05003050000054137-E0HsrnXux4S320240227 |
| 27-Feb-2024 13:40:23 | 415 | 3441.0000 | XLON | 05003050000053848-E0HsrnXux4Ql20240227 |
| 27-Feb-2024 13:41:54 | 401 | 3439.0000 | XLON | 05003050000054386-E0HsrnXux5hJ20240227 |
| 27-Feb-2024 13:43:52 | 231 | 3442.0000 | XLON | 07003070000054492-E0HsrnXux7Wr20240227 |
| 27-Feb-2024 13:44:02 | 299 | 3441.0000 | XLON | 05003050000054679-E0HsrnXux7jn20240227 |
| 27-Feb-2024 13:44:33 | 161 | 3440.0000 | XLON | 07003070000054493-E0HsrnXux8Oi20240227 |
| 27-Feb-2024 13:48:46 | 469 | 3445.0000 | XLON | 05003050000055764-E0HsrnXuxBl120240227 |
| 27-Feb-2024 13:50:23 | 168 | 3447.0000 | XLON | 05003050000056019-E0HsrnXuxCnQ20240227 |
| 27-Feb-2024 13:52:03 | 237 | 3447.0000 | XLON | 05003050000056255-E0HsrnXuxDzD20240227 |
| 27-Feb-2024 13:52:03 | 258 | 3447.0000 | XLON | 05003050000056255-E0HsrnXuxDz820240227 |
| 27-Feb-2024 13:54:23 | 14 | 3448.0000 | XLON | 05003050000056631-E0HsrnXuxFnn20240227 |
| 27-Feb-2024 13:54:23 | 654 | 3448.0000 | XLON | 05003050000056631-E0HsrnXuxFnl20240227 |
| 27-Feb-2024 13:55:37 | 644 | 3447.0000 | XLON | 05003050000056364-E0HsrnXuxGje20240227 |
| 27-Feb-2024 13:58:37 | 363 | 3447.0000 | XLON | 07003070000056878-E0HsrnXuxJ3420240227 |
| 27-Feb-2024 13:58:37 | 389 | 3447.0000 | XLON | 07003070000056878-E0HsrnXuxJ3220240227 |
| 27-Feb-2024 14:00:17 | 343 | 3447.0000 | XLON | 07003070000057120-E0HsrnXuxJzU20240227 |
| 27-Feb-2024 14:00:17 | 300 | 3447.0000 | XLON | 07003070000057120-E0HsrnXuxJzb20240227 |
| 27-Feb-2024 14:00:56 | 150 | 3446.0000 | XLON | 07003070000056746-E0HsrnXuxKPz20240227 |
| 27-Feb-2024 14:00:56 | 171 | 3446.0000 | XLON | 05003050000057339-E0HsrnXuxKQ720240227 |
| 27-Feb-2024 14:00:56 | 202 | 3446.0000 | XLON | 05003050000055857-E0HsrnXuxKPx20240227 |
| 27-Feb-2024 14:00:56 | 219 | 3446.0000 | XLON | 05003050000055857-E0HsrnXuxKPr20240227 |
| 27-Feb-2024 14:01:44 | 137 | 3445.0000 | XLON | 07003070000057266-E0HsrnXuxLJJ20240227 |
| 27-Feb-2024 14:01:44 | 176 | 3445.0000 | XLON | 05003050000057445-E0HsrnXuxLJF20240227 |
| 27-Feb-2024 14:02:50 | 356 | 3444.0000 | XLON | 05003050000057608-E0HsrnXuxMGj20240227 |
| 27-Feb-2024 14:06:55 | 155 | 3443.0000 | XLON | 07003070000057876-E0HsrnXuxP2x20240227 |
| 27-Feb-2024 14:06:55 | 153 | 3443.0000 | XLON | 07003070000057439-E0HsrnXuxP2v20240227 |
| 27-Feb-2024 14:06:55 | 275 | 3443.0000 | XLON | 05003050000058445-E0HsrnXuxP2z20240227 |
| 27-Feb-2024 14:07:46 | 475 | 3444.0000 | XLON | 05003050000058711-E0HsrnXuxQ0420240227 |
| 27-Feb-2024 14:10:54 | 420 | 3446.0000 | XLON | 05003050000059020-E0HsrnXuxRse20240227 |
|---|---|---|---|---|
| 27-Feb-2024 14:11:21 | 458 | 3445.0000 | XLON | 05003050000059151-E0HsrnXuxSCX20240227 |
| 27-Feb-2024 14:12:30 | 420 | 3444.0000 | XLON | 07003070000058725-E0HsrnXuxTBx20240227 |
| 27-Feb-2024 14:13:53 | 344 | 3443.0000 | XLON | 07003070000058732-E0HsrnXuxU7E20240227 |
| 27-Feb-2024 14:14:23 | 278 | 3443.0000 | XLON | 05003050000059649-E0HsrnXuxURJ20240227 |
| 27-Feb-2024 14:14:23 | 171 | 3443.0000 | XLON | 05003050000059649-E0HsrnXuxURL20240227 |
| 27-Feb-2024 14:18:43 | 10 | 3445.0000 | XLON | 05003050000060283-E0HsrnXuxXjI20240227 |
| 27-Feb-2024 14:18:43 | 299 | 3445.0000 | XLON | 05003050000060283-E0HsrnXuxXjA20240227 |
| 27-Feb-2024 14:18:43 | 11 | 3445.0000 | XLON | 05003050000060283-E0HsrnXuxXjK20240227 |
| 27-Feb-2024 14:18:57 | 242 | 3445.0000 | XLON | 05003050000060283-E0HsrnXuxY0P20240227 |
| 27-Feb-2024 14:19:23 | 203 | 3444.0000 | XLON | 05003050000060376-E0HsrnXuxYXX20240227 |
| 27-Feb-2024 14:20:21 | 86 | 3444.0000 | XLON | 07003070000060319-E0HsrnXuxZSg20240227 |
| 27-Feb-2024 14:20:21 | 201 | 3444.0000 | XLON | 07003070000060319-E0HsrnXuxZSe20240227 |
| 27-Feb-2024 14:21:26 | 273 | 3444.0000 | XLON | 05003050000060638-E0HsrnXuxa2F20240227 |
| 27-Feb-2024 14:21:26 | 129 | 3444.0000 | XLON | 05003050000060638-E0HsrnXuxa2H20240227 |
| 27-Feb-2024 14:22:03 | 331 | 3443.0000 | XLON | 07003070000059769-E0HsrnXuxaNA20240227 |
| 27-Feb-2024 14:22:03 | 290 | 3443.0000 | XLON | 07003070000059769-E0HsrnXuxaN820240227 |
| 27-Feb-2024 14:22:03 | 167 | 3442.0000 | XLON | 07003070000060143-E0HsrnXuxaOV20240227 |
| 27-Feb-2024 14:27:03 | 156 | 3445.0000 | XLON | 07003070000061314-E0HsrnXuxdmc20240227 |
| 27-Feb-2024 14:27:03 | 14 | 3445.0000 | XLON | 05003050000061563-E0HsrnXuxdmK20240227 |
| 27-Feb-2024 14:27:03 | 535 | 3445.0000 | XLON | 05003050000061563-E0HsrnXuxdmI20240227 |
| 27-Feb-2024 14:27:04 | 54 | 3445.0000 | XLON | 07003070000061314-E0HsrnXuxdow20240227 |
| 27-Feb-2024 14:27:05 | 24 | 3445.0000 | XLON | 07003070000061314-E0HsrnXuxdql20240227 |
| 27-Feb-2024 14:27:06 | 18 | 3445.0000 | XLON | 07003070000061314-E0HsrnXuxdsf20240227 |
| 27-Feb-2024 14:29:23 | 590 | 3447.0000 | XLON | 05003050000061922-E0HsrnXuxfmk20240227 |
| 27-Feb-2024 14:29:23 | 329 | 3447.0000 | XLON | 05003050000061922-E0HsrnXuxfmm20240227 |
| 27-Feb-2024 14:30:01 | 920 | 3446.0000 | XLON | 05003050000061842-E0HsrnXuxgeR20240227 |
| 27-Feb-2024 14:31:03 | 60 | 3449.0000 | XLON | 05003050000062369-E0HsrnXuxjzQ20240227 |
| 27-Feb-2024 14:31:03 | 100 | 3449.0000 | XLON | 05003050000062369-E0HsrnXuxjzS20240227 |
| 27-Feb-2024 14:31:40 | 911 | 3448.0000 | XLON | 07003070000062123-E0HsrnXuxlX820240227 |
| 27-Feb-2024 14:32:30 | 13 | 3447.0000 | XLON | 05003050000062370-E0HsrnXuxmz620240227 |
| 27-Feb-2024 14:32:30 | 969 | 3447.0000 | XLON | 05003050000062370-E0HsrnXuxmz820240227 |
| 27-Feb-2024 14:32:58 | 75 | 3451.0000 | XLON | 05003050000062994-E0HsrnXuxo9420240227 |
| 27-Feb-2024 14:32:58 | 1 | 3451.0000 | XLON | 05003050000062994-E0HsrnXuxo9N20240227 |
| 27-Feb-2024 14:32:58 | 22 | 3451.0000 | XLON | 05003050000062994-E0HsrnXuxo9720240227 |
| 27-Feb-2024 14:33:02 | 441 | 3451.0000 | XLON | 05003050000062994-E0HsrnXuxoKQ20240227 |
| 27-Feb-2024 14:33:54 | 490 | 3449.0000 | XLON | 07003070000062687-E0HsrnXuxpw620240227 |
| 27-Feb-2024 14:33:54 | 539 | 3449.0000 | XLON | 07003070000062688-E0HsrnXuxpw820240227 |
| 27-Feb-2024 14:35:23 | 60 | 3449.0000 | XLON | 07003070000063385-E0HsrnXuxsPt20240227 |
| 27-Feb-2024 14:35:23 | 94 | 3449.0000 | XLON | 07003070000063385-E0HsrnXuxsPv20240227 |
| 27-Feb-2024 14:35:25 | 321 | 3448.0000 | XLON | 05003050000063664-E0HsrnXuxsUY20240227 |
| 27-Feb-2024 14:36:02 | 353 | 3446.0000 | XLON | 07003070000063079-E0HsrnXuxtOV20240227 |
| 27-Feb-2024 14:36:08 | 281 | 3445.0000 | XLON | 07003070000063613-E0HsrnXuxtgl20240227 |
| 27-Feb-2024 14:37:54 | 443 | 3447.0000 | XLON | 05003050000064276-E0HsrnXuxwv320240227 |
| 27-Feb-2024 14:38:10 | 176 | 3446.0000 | XLON | 05003050000064190-E0HsrnXuxxRU20240227 |
| 27-Feb-2024 14:38:15 | 428 | 3445.0000 | XLON | 07003070000064008-E0HsrnXuxxZg20240227 |
| 27-Feb-2024 14:38:15 | 256 | 3445.0000 | XLON | 07003070000063921-E0HsrnXuxxZe20240227 |
|---|---|---|---|---|
| 27-Feb-2024 14:40:23 | 1 | 3446.0000 | XLON | 07003070000064609-E0HsrnXuy0IP20240227 |
| 27-Feb-2024 14:40:23 | 1 | 3446.0000 | XLON | 07003070000064609-E0HsrnXuy0IR20240227 |
| 27-Feb-2024 14:41:05 | 260 | 3446.0000 | XLON | 05003050000064923-E0HsrnXuy1HY20240227 |
| 27-Feb-2024 14:44:23 | 891 | 3447.0000 | XLON | 05003050000066096-E0HsrnXuy5k520240227 |
| 27-Feb-2024 14:47:41 | 138 | 3451.0000 | XLON | 05003050000066782-E0HsrnXuyABL20240227 |
| 27-Feb-2024 14:47:41 | 452 | 3451.0000 | XLON | 05003050000066781-E0HsrnXuyABF20240227 |
| 27-Feb-2024 14:47:41 | 400 | 3451.0000 | XLON | 07003070000066510-E0HsrnXuyABJ20240227 |
| 27-Feb-2024 14:47:41 | 259 | 3451.0000 | XLON | 05003050000066781-E0HsrnXuyABH20240227 |
| 27-Feb-2024 14:49:39 | 627 | 3452.0000 | XLON | 07003070000066903-E0HsrnXuyCdQ20240227 |
| 27-Feb-2024 14:50:51 | 251 | 3451.0000 | XLON | 05003050000067332-E0HsrnXuyEPF20240227 |
| 27-Feb-2024 14:51:03 | 802 | 3451.0000 | XLON | 05003050000067745-E0HsrnXuyEj720240227 |
| 27-Feb-2024 14:51:04 | 448 | 3450.0000 | XLON | 05003050000066937-E0HsrnXuyEkx20240227 |
| 27-Feb-2024 14:52:43 | 256 | 3453.0000 | XLON | 07003070000067929-E0HsrnXuyH6b20240227 |
| 27-Feb-2024 14:52:43 | 248 | 3453.0000 | XLON | 07003070000067929-E0HsrnXuyH6Z20240227 |
| 27-Feb-2024 14:52:43 | 71 | 3453.0000 | XLON | 07003070000067929-E0HsrnXuyH6d20240227 |
| 27-Feb-2024 14:52:54 | 575 | 3452.0000 | XLON | 07003070000067930-E0HsrnXuyHL420240227 |
| 27-Feb-2024 14:53:08 | 570 | 3451.0000 | XLON | 05003050000068137-E0HsrnXuyHbo20240227 |
| 27-Feb-2024 14:53:08 | 184 | 3451.0000 | XLON | 05003050000068138-E0HsrnXuyHbq20240227 |
| 27-Feb-2024 14:55:23 | 52 | 3453.0000 | XLON | 07003070000068532-E0HsrnXuyKPF20240227 |
| 27-Feb-2024 14:55:23 | 315 | 3453.0000 | XLON | 07003070000068532-E0HsrnXuyKP720240227 |
| 27-Feb-2024 14:56:45 | 60 | 3454.0000 | XLON | 07003070000068837-E0HsrnXuyMLs20240227 |
| 27-Feb-2024 14:56:45 | 100 | 3454.0000 | XLON | 07003070000068837-E0HsrnXuyMLq20240227 |
| 27-Feb-2024 14:58:04 | 551 | 3456.0000 | XLON | 07003070000069037-E0HsrnXuyOUC20240227 |
| 27-Feb-2024 15:00:23 | 423 | 3456.0000 | XLON | 05003050000069961-E0HsrnXuyQhP20240227 |
| 27-Feb-2024 15:00:23 | 328 | 3456.0000 | XLON | 05003050000069961-E0HsrnXuyQhR20240227 |
| 27-Feb-2024 15:01:32 | 732 | 3458.0000 | XLON | 07003070000070027-E0HsrnXuySEm20240227 |
| 27-Feb-2024 15:02:40 | 281 | 3458.0000 | XLON | 07003070000070173-E0HsrnXuyU8h20240227 |
| 27-Feb-2024 15:02:40 | 349 | 3458.0000 | XLON | 05003050000070396-E0HsrnXuyU8f20240227 |
| 27-Feb-2024 15:02:44 | 478 | 3458.0000 | XLON | 05003050000070566-E0HsrnXuyUEb20240227 |
| 27-Feb-2024 15:02:47 | 185 | 3458.0000 | XLON | 05003050000070566-E0HsrnXuyUI920240227 |
| 27-Feb-2024 15:04:28 | 665 | 3456.0000 | XLON | 05003050000070165-E0HsrnXuyWok20240227 |
| 27-Feb-2024 15:05:49 | 349 | 3456.0000 | XLON | 05003050000071164-E0HsrnXuyYso20240227 |
| 27-Feb-2024 15:07:11 | 60 | 3460.0000 | XLON | 07003070000071360-E0HsrnXuyafY20240227 |
| 27-Feb-2024 15:08:08 | 462 | 3459.0000 | XLON | 05003050000071594-E0HsrnXuybvG20240227 |
| 27-Feb-2024 15:08:08 | 170 | 3459.0000 | XLON | 07003070000071444-E0HsrnXuybvI20240227 |
| 27-Feb-2024 15:08:58 | 54 | 3458.0000 | XLON | 07003070000071156-E0HsrnXuycqb20240227 |
| 27-Feb-2024 15:10:36 | 656 | 3461.0000 | XLON | 05003050000072178-E0HsrnXuyexL20240227 |
| 27-Feb-2024 15:12:01 | 569 | 3462.0000 | XLON | 05003050000072483-E0HsrnXuygKE20240227 |
| 27-Feb-2024 15:13:41 | 100 | 3463.0000 | XLON | 07003070000072659-E0HsrnXuyi3U20240227 |
| 27-Feb-2024 15:13:41 | 361 | 3463.0000 | XLON | 07003070000072659-E0HsrnXuyi3Y20240227 |
| 27-Feb-2024 15:13:41 | 332 | 3463.0000 | XLON | 07003070000072659-E0HsrnXuyi3W20240227 |
| 27-Feb-2024 15:14:58 | 576 | 3464.0000 | XLON | 05003050000073037-E0HsrnXuyjNQ20240227 |
| 27-Feb-2024 15:16:03 | 188 | 3466.0000 | XLON | 05003050000073293-E0HsrnXuyks020240227 |
| 27-Feb-2024 15:16:03 | 93 | 3466.0000 | XLON | 05003050000073293-E0HsrnXuyks220240227 |
| 27-Feb-2024 15:16:44 | 383 | 3465.0000 | XLON | 07003070000073131-E0HsrnXuylRm20240227 |
| 27-Feb-2024 15:16:44 | 257 | 3465.0000 | XLON | 05003050000073282-E0HsrnXuylRo20240227 |
|---|---|---|---|---|
| 27-Feb-2024 15:18:43 | 414 | 3465.0000 | XLON | 05003050000073839-E0HsrnXuynDK20240227 |
| 27-Feb-2024 15:18:43 | 187 | 3465.0000 | XLON | 05003050000073839-E0HsrnXuynDI20240227 |
| 27-Feb-2024 15:18:43 | 212 | 3465.0000 | XLON | 05003050000073839-E0HsrnXuynDM20240227 |
| 27-Feb-2024 15:19:23 | 100 | 3466.0000 | XLON | 05003050000073968-E0HsrnXuyo4z20240227 |
| 27-Feb-2024 15:21:16 | 703 | 3466.0000 | XLON | 05003050000074164-E0HsrnXuyq6N20240227 |
| 27-Feb-2024 15:21:16 | 291 | 3466.0000 | XLON | 07003070000074062-E0HsrnXuyq6X20240227 |
| 27-Feb-2024 15:21:16 | 199 | 3466.0000 | XLON | 05003050000074230-E0HsrnXuyq6V20240227 |
| 27-Feb-2024 15:23:03 | 902 | 3465.0000 | XLON | 07003070000074406-E0HsrnXuyrSY20240227 |
| 27-Feb-2024 15:24:57 | 1 | 3465.0000 | XLON | 05003050000074902-E0HsrnXuyspE20240227 |
| 27-Feb-2024 15:24:57 | 78 | 3465.0000 | XLON | 05003050000074902-E0HsrnXuyspG20240227 |
| 27-Feb-2024 15:24:57 | 412 | 3465.0000 | XLON | 05003050000074902-E0HsrnXuyspA20240227 |
| 27-Feb-2024 15:24:57 | 240 | 3465.0000 | XLON | 05003050000074902-E0HsrnXuyspC20240227 |
| 27-Feb-2024 15:26:07 | 305 | 3464.0000 | XLON | 07003070000073416-E0HsrnXuytl420240227 |
| 27-Feb-2024 15:26:07 | 334 | 3464.0000 | XLON | 07003070000073416-E0HsrnXuytl220240227 |
| 27-Feb-2024 15:27:41 | 391 | 3463.0000 | XLON | 05003050000074720-E0HsrnXuyvNI20240227 |
| 27-Feb-2024 15:27:41 | 372 | 3463.0000 | XLON | 07003070000074967-E0HsrnXuyvNK20240227 |
| 27-Feb-2024 15:28:19 | 639 | 3462.0000 | XLON | 05003050000075115-E0HsrnXuyvyr20240227 |
| 27-Feb-2024 15:29:23 | 39 | 3466.0000 | XLON | 07003070000075570-E0HsrnXuyxCB20240227 |
| 27-Feb-2024 15:29:31 | 214 | 3467.0000 | XLON | 07003070000075598-E0HsrnXuyxSf20240227 |
| 27-Feb-2024 15:29:31 | 75 | 3467.0000 | XLON | 07003070000075598-E0HsrnXuyxSd20240227 |
| 27-Feb-2024 15:32:43 | 121 | 3469.0000 | XLON | 05003050000076399-E0HsrnXuz0hP20240227 |
| 27-Feb-2024 15:32:43 | 173 | 3469.0000 | XLON | 05003050000076399-E0HsrnXuz0hR20240227 |
| 27-Feb-2024 15:32:43 | 370 | 3469.0000 | XLON | 05003050000076399-E0HsrnXuz0hT20240227 |
| 27-Feb-2024 15:34:23 | 370 | 3469.0000 | XLON | 05003050000076700-E0HsrnXuz2XU20240227 |
| 27-Feb-2024 15:34:23 | 100 | 3469.0000 | XLON | 05003050000076700-E0HsrnXuz2XS20240227 |
| 27-Feb-2024 15:34:52 | 1 | 3469.0000 | XLON | 05003050000076811-E0HsrnXuz2zy20240227 |
| 27-Feb-2024 15:35:16 | 189 | 3469.0000 | XLON | 05003050000076811-E0HsrnXuz3PW20240227 |
| 27-Feb-2024 15:36:03 | 373 | 3468.0000 | XLON | 05003050000077113-E0HsrnXuz4B120240227 |
| 27-Feb-2024 15:36:03 | 100 | 3468.0000 | XLON | 05003050000077113-E0HsrnXuz4Az20240227 |
| 27-Feb-2024 15:37:03 | 100 | 3469.0000 | XLON | 07003070000077145-E0HsrnXuz55F20240227 |
| 27-Feb-2024 15:38:02 | 753 | 3468.0000 | XLON | 07003070000077285-E0HsrnXuz62v20240227 |
| 27-Feb-2024 15:38:02 | 259 | 3468.0000 | XLON | 07003070000077285-E0HsrnXuz62q20240227 |
| 27-Feb-2024 15:39:23 | 100 | 3469.0000 | XLON | 07003070000077621-E0HsrnXuz7Si20240227 |
| 27-Feb-2024 15:40:23 | 450 | 3469.0000 | XLON | 07003070000077844-E0HsrnXuz8Fr20240227 |
| 27-Feb-2024 15:40:23 | 85 | 3469.0000 | XLON | 07003070000077844-E0HsrnXuz8Ft20240227 |
| 27-Feb-2024 15:40:23 | 1 | 3469.0000 | XLON | 07003070000077844-E0HsrnXuz8Fn20240227 |
| 27-Feb-2024 15:40:23 | 79 | 3469.0000 | XLON | 07003070000077844-E0HsrnXuz8Fp20240227 |
| 27-Feb-2024 15:41:03 | 802 | 3469.0000 | XLON | 05003050000078214-E0HsrnXuz8m420240227 |
| 27-Feb-2024 15:42:11 | 193 | 3467.0000 | XLON | 07003070000076549-E0HsrnXuz9sZ20240227 |
| 27-Feb-2024 15:42:11 | 577 | 3467.0000 | XLON | 05003050000076281-E0HsrnXuz9sX20240227 |
| 27-Feb-2024 15:42:11 | 233 | 3467.0000 | XLON | 05003050000077475-E0HsrnXuz9sb20240227 |
| 27-Feb-2024 15:43:43 | 6 | 3466.0000 | XLON | 07003070000078520-E0HsrnXuzB5520240227 |
| 27-Feb-2024 15:43:43 | 100 | 3466.0000 | XLON | 07003070000078520-E0HsrnXuzB5120240227 |
| 27-Feb-2024 15:43:43 | 60 | 3466.0000 | XLON | 07003070000078520-E0HsrnXuzB5320240227 |
| 27-Feb-2024 15:43:43 | 128 | 3466.0000 | XLON | 07003070000078520-E0HsrnXuzB4x20240227 |
| 27-Feb-2024 15:43:43 | 133 | 3466.0000 | XLON | 07003070000078520-E0HsrnXuzB4z20240227 |
|---|---|---|---|---|
| 27-Feb-2024 15:44:39 | 490 | 3466.0000 | XLON | 07003070000078635-E0HsrnXuzByU20240227 |
| 27-Feb-2024 15:46:58 | 427 | 3465.0000 | XLON | 05003050000078589-E0HsrnXuzECW20240227 |
| 27-Feb-2024 15:47:58 | 201 | 3464.0000 | XLON | 07003070000078521-E0HsrnXuzF4v20240227 |
| 27-Feb-2024 15:48:27 | 148 | 3464.0000 | XLON | 07003070000078521-E0HsrnXuzFUO20240227 |
| 27-Feb-2024 15:48:27 | 137 | 3464.0000 | XLON | 05003050000078883-E0HsrnXuzFUQ20240227 |
| 27-Feb-2024 15:50:58 | 683 | 3465.0000 | XLON | 07003070000079953-E0HsrnXuzIHP20240227 |
| 27-Feb-2024 15:51:03 | 167 | 3465.0000 | XLON | 07003070000080026-E0HsrnXuzIN020240227 |
| 27-Feb-2024 15:51:03 | 202 | 3465.0000 | XLON | 07003070000080026-E0HsrnXuzIN420240227 |
| 27-Feb-2024 15:51:03 | 147 | 3465.0000 | XLON | 07003070000080026-E0HsrnXuzIN220240227 |
| 27-Feb-2024 15:53:43 | 581 | 3466.0000 | XLON | 07003070000080681-E0HsrnXuzKmC20240227 |
| 27-Feb-2024 15:53:43 | 106 | 3466.0000 | XLON | 07003070000080681-E0HsrnXuzKmE20240227 |
| 27-Feb-2024 15:53:43 | 100 | 3466.0000 | XLON | 07003070000080681-E0HsrnXuzKmA20240227 |
| 27-Feb-2024 15:54:13 | 243 | 3465.0000 | XLON | 05003050000080701-E0HsrnXuzL7S20240227 |
| 27-Feb-2024 15:54:13 | 413 | 3465.0000 | XLON | 05003050000080701-E0HsrnXuzL7L20240227 |
| 27-Feb-2024 15:54:23 | 548 | 3466.0000 | XLON | 07003070000080802-E0HsrnXuzLEs20240227 |
| 27-Feb-2024 15:55:22 | 290 | 3464.0000 | XLON | 05003050000081180-E0HsrnXuzM2820240227 |
| 27-Feb-2024 15:55:22 | 656 | 3464.0000 | XLON | 05003050000080925-E0HsrnXuzM2020240227 |
| 27-Feb-2024 15:56:11 | 385 | 3464.0000 | XLON | 05003050000081398-E0HsrnXuzMpK20240227 |
| 27-Feb-2024 15:56:18 | 321 | 3463.0000 | XLON | 07003070000081165-E0HsrnXuzMyz20240227 |
| 27-Feb-2024 15:57:08 | 321 | 3462.0000 | XLON | 05003050000081399-E0HsrnXuzO2w20240227 |
| 27-Feb-2024 15:58:43 | 100 | 3463.0000 | XLON | 05003050000081996-E0HsrnXuzPVY20240227 |
| 27-Feb-2024 15:59:23 | 30 | 3465.0000 | XLON | 07003070000081841-E0HsrnXuzQBk20240227 |
| 27-Feb-2024 15:59:23 | 60 | 3465.0000 | XLON | 07003070000081841-E0HsrnXuzQBi20240227 |
| 27-Feb-2024 15:59:23 | 267 | 3465.0000 | XLON | 07003070000081841-E0HsrnXuzQBm20240227 |
| 27-Feb-2024 16:01:18 | 547 | 3465.0000 | XLON | 07003070000082201-E0HsrnXuzReS20240227 |
| 27-Feb-2024 16:04:03 | 774 | 3465.0000 | XLON | 05003050000082841-E0HsrnXuzU5O20240227 |
| 27-Feb-2024 16:04:17 | 511 | 3464.0000 | XLON | 07003070000081842-E0HsrnXuzUGr20240227 |
| 27-Feb-2024 16:06:40 | 334 | 3463.0000 | XLON | 07003070000082554-E0HsrnXuzWvL20240227 |
| 27-Feb-2024 16:06:40 | 314 | 3463.0000 | XLON | 05003050000083648-E0HsrnXuzWvP20240227 |
| 27-Feb-2024 16:08:25 | 280 | 3462.0000 | XLON | 07003070000083691-E0HsrnXuzYIz20240227 |
| 27-Feb-2024 16:08:25 | 223 | 3462.0000 | XLON | 05003050000083214-E0HsrnXuzYIt20240227 |
| 27-Feb-2024 16:08:25 | 261 | 3462.0000 | XLON | 05003050000083214-E0HsrnXuzYIv20240227 |
| 27-Feb-2024 16:08:31 | 154 | 3461.0000 | XLON | 07003070000083558-E0HsrnXuzYPF20240227 |
| 27-Feb-2024 16:08:31 | 502 | 3461.0000 | XLON | 07003070000083325-E0HsrnXuzYPH20240227 |
| 27-Feb-2024 16:10:24 | 292 | 3460.0000 | XLON | 05003050000084339-E0HsrnXuza1T20240227 |
| 27-Feb-2024 16:10:24 | 644 | 3460.0000 | XLON | 05003050000084339-E0HsrnXuza1V20240227 |
| 27-Feb-2024 16:12:36 | 929 | 3460.0000 | XLON | 07003070000084426-E0HsrnXuzc4420240227 |
| 27-Feb-2024 16:12:36 | 49 | 3460.0000 | XLON | 07003070000084426-E0HsrnXuzc4620240227 |
| 27-Feb-2024 16:12:36 | 633 | 3460.0000 | XLON | 05003050000084734-E0HsrnXuzc4820240227 |
| 27-Feb-2024 16:13:30 | 628 | 3459.0000 | XLON | 05003050000085192-E0HsrnXuzcwV20240227 |
| 27-Feb-2024 16:13:53 | 437 | 3458.0000 | XLON | 07003070000084867-E0HsrnXuzdEP20240227 |
| 27-Feb-2024 16:14:44 | 384 | 3457.0000 | XLON | 05003050000085422-E0HsrnXuze4x20240227 |
| 27-Feb-2024 16:16:03 | 100 | 3457.0000 | XLON | 07003070000086005-E0HsrnXuzfX320240227 |
| 27-Feb-2024 16:16:03 | 385 | 3457.0000 | XLON | 07003070000086005-E0HsrnXuzfX720240227 |
| 27-Feb-2024 16:16:03 | 146 | 3457.0000 | XLON | 07003070000086005-E0HsrnXuzfX920240227 |
| 27-Feb-2024 16:16:03 | 26 | 3457.0000 | XLON | 07003070000086005-E0HsrnXuzfX520240227 |
|---|---|---|---|---|
| 27-Feb-2024 16:18:18 | 262 | 3457.0000 | XLON | 07003070000086483-E0HsrnXuzhtp20240227 |
| 27-Feb-2024 16:19:23 | 173 | 3457.0000 | XLON | 07003070000086483-E0HsrnXuzilB20240227 |
| 27-Feb-2024 16:19:23 | 292 | 3458.0000 | XLON | 07003070000086914-E0HsrnXuziko20240227 |
| 27-Feb-2024 16:19:23 | 256 | 3458.0000 | XLON | 07003070000086914-E0HsrnXuzikm20240227 |
| 27-Feb-2024 16:19:23 | 1 | 3458.0000 | XLON | 07003070000086914-E0HsrnXuzikk20240227 |
| 27-Feb-2024 16:19:23 | 100 | 3458.0000 | XLON | 07003070000086914-E0HsrnXuziki20240227 |
| 27-Feb-2024 16:20:02 | 42 | 3457.0000 | XLON | 07003070000086483-E0HsrnXuzjcU20240227 |
| 27-Feb-2024 16:20:02 | 337 | 3457.0000 | XLON | 07003070000086483-E0HsrnXuzjcW20240227 |
| 27-Feb-2024 16:20:40 | 605 | 3456.0000 | XLON | 05003050000085594-E0HsrnXuzkDP20240227 |
| 27-Feb-2024 16:20:40 | 3 | 3456.0000 | XLON | 05003050000085594-E0HsrnXuzkDM20240227 |
| 27-Feb-2024 16:21:52 | 1136 | 3456.0000 | XLON | 07003070000087404-E0HsrnXuzlX620240227 |
| 27-Feb-2024 16:23:47 | 824 | 3456.0000 | XLON | 05003050000088309-E0HsrnXuznAg20240227 |
| 27-Feb-2024 16:24:23 | 82 | 3457.0000 | XLON | 07003070000088282-E0HsrnXuznbq20240227 |
| 27-Feb-2024 16:24:23 | 312 | 3457.0000 | XLON | 07003070000088282-E0HsrnXuznbo20240227 |
| 27-Feb-2024 16:24:23 | 391 | 3457.0000 | XLON | 07003070000088282-E0HsrnXuznbm20240227 |
| 27-Feb-2024 16:28:26 | 10 | 3459.0000 | XLON | 05003050000089204-E0HsrnXuzqt820240227 |
| 27-Feb-2024 16:28:26 | 310 | 3460.0000 | XLON | 05003050000089563-E0HsrnXuzqt420240227 |
| 27-Feb-2024 16:28:27 | 310 | 3460.0000 | XLON | 07003070000089366-E0HsrnXuzqtw20240227 |
| 27-Feb-2024 16:28:27 | 10 | 3459.0000 | XLON | 05003050000089204-E0HsrnXuzqu020240227 |
| 27-Feb-2024 16:28:27 | 5 | 3460.0000 | XLON | 07003070000089366-E0HsrnXuzqtu20240227 |
| 27-Feb-2024 16:28:52 | 1296 | 3460.0000 | XLON | 07003070000089373-E0HsrnXuzrHr20240227 |
| 27-Feb-2024 16:28:52 | 170 | 3460.0000 | XLON | 05003050000089635-E0HsrnXuzrHz20240227 |
| 27-Feb-2024 16:28:52 | 41 | 3460.0000 | XLON | 05003050000089635-E0HsrnXuzrI120240227 |
| 27-Feb-2024 16:28:55 | 53 | 3460.0000 | XLON | 05003050000089695-E0HsrnXuzrLA20240227 |
| 27-Feb-2024 16:28:55 | 313 | 3460.0000 | XLON | 05003050000089695-E0HsrnXuzrL820240227 |
| 27-Feb-2024 16:28:55 | 270 | 3460.0000 | XLON | 05003050000089695-E0HsrnXuzrL620240227 |
| 27-Feb-2024 16:28:55 | 60 | 3460.0000 | XLON | 05003050000089695-E0HsrnXuzrL420240227 |
28 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 156,693 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 25,632,567 ordinary shares in treasury, and has 1,882,493,377 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 5,920,374 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: | 28 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 156,693 |
| Highest price paid per share (p): | 3476 |
| Lowest price paid per share (p): | 3445 |
| Volume weighted average price paid per share (p): | 3457.0359 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 28-Feb-2024 08:01:00 | 836 | 3461.0000 | XLON | 07003070000003333-E0Htal1qOh8L20240228 |
| 28-Feb-2024 08:01:00 | 716 | 3460.0000 | XLON | 05003050000003322-E0Htal1qOh8a20240228 |
| 28-Feb-2024 08:01:15 | 776 | 3459.0000 | XLON | 07003070000003334-E0Htal1qOiH020240228 |
| 28-Feb-2024 08:02:41 | 383 | 3460.0000 | XLON | 05003050000004038-E0Htal1qOn6m20240228 |
| 28-Feb-2024 08:04:54 | 114 | 3466.0000 | XLON | 05003050000004698-E0Htal1qOs9c20240228 |
| 28-Feb-2024 08:04:54 | 72 | 3466.0000 | XLON | 05003050000004698-E0Htal1qOs9a20240228 |
| 28-Feb-2024 08:04:54 | 140 | 3466.0000 | XLON | 05003050000004698-E0Htal1qOs9e20240228 |
| 28-Feb-2024 08:05:12 | 140 | 3469.0000 | XLON | 05003050000004848-E0Htal1qOtKf20240228 |
| 28-Feb-2024 08:06:01 | 540 | 3467.0000 | XLON | 05003050000005212-E0Htal1qOvIb20240228 |
| 28-Feb-2024 08:06:26 | 537 | 3466.0000 | XLON | 07003070000004869-E0Htal1qOw7c20240228 |
| 28-Feb-2024 08:07:41 | 293 | 3467.0000 | XLON | 07003070000005745-E0Htal1qOyXG20240228 |
| 28-Feb-2024 08:07:41 | 134 | 3467.0000 | XLON | 07003070000005745-E0Htal1qOyXI20240228 |
| 28-Feb-2024 08:08:58 | 443 | 3462.0000 | XLON | 07003070000004698-E0Htal1qP0vM20240228 |
| 28-Feb-2024 08:09:21 | 86 | 3466.0000 | XLON | 07003070000006376-E0Htal1qP2T720240228 |
|---|---|---|---|---|
| 28-Feb-2024 08:09:23 | 89 | 3466.0000 | XLON | 05003050000006409-E0Htal1qP2fw20240228 |
| 28-Feb-2024 08:09:33 | 569 | 3464.0000 | XLON | 05003050000006387-E0Htal1qP30C20240228 |
| 28-Feb-2024 08:11:01 | 127 | 3466.0000 | XLON | 07003070000006976-E0Htal1qP5tI20240228 |
| 28-Feb-2024 08:11:01 | 161 | 3466.0000 | XLON | 07003070000006976-E0Htal1qP5tK20240228 |
| 28-Feb-2024 08:11:01 | 178 | 3466.0000 | XLON | 07003070000006976-E0Htal1qP5tM20240228 |
| 28-Feb-2024 08:12:06 | 51 | 3468.0000 | XLON | 07003070000007176-E0Htal1qP7th20240228 |
| 28-Feb-2024 08:12:06 | 94 | 3468.0000 | XLON | 07003070000007176-E0Htal1qP7tj20240228 |
| 28-Feb-2024 08:12:06 | 354 | 3468.0000 | XLON | 05003050000007146-E0Htal1qP7tf20240228 |
| 28-Feb-2024 08:12:41 | 114 | 3465.0000 | XLON | 05003050000007447-E0Htal1qP8k220240228 |
| 28-Feb-2024 08:12:41 | 90 | 3465.0000 | XLON | 05003050000007447-E0Htal1qP8k020240228 |
| 28-Feb-2024 08:13:28 | 421 | 3464.0000 | XLON | 07003070000007647-E0Htal1qP9pw20240228 |
| 28-Feb-2024 08:14:25 | 696 | 3463.0000 | XLON | 05003050000007988-E0Htal1qPBIc20240228 |
| 28-Feb-2024 08:14:44 | 208 | 3462.0000 | XLON | 07003070000007340-E0Htal1qPBs720240228 |
| 28-Feb-2024 08:14:44 | 244 | 3462.0000 | XLON | 05003050000007329-E0Htal1qPBs920240228 |
| 28-Feb-2024 08:16:30 | 403 | 3460.0000 | XLON | 05003050000008521-E0Htal1qPEi720240228 |
| 28-Feb-2024 08:17:39 | 443 | 3459.0000 | XLON | 07003070000008546-E0Htal1qPGLJ20240228 |
| 28-Feb-2024 08:17:41 | 60 | 3459.0000 | XLON | 07003070000008893-E0Htal1qPGOm20240228 |
| 28-Feb-2024 08:17:41 | 75 | 3459.0000 | XLON | 07003070000008893-E0Htal1qPGOq20240228 |
| 28-Feb-2024 08:17:41 | 108 | 3459.0000 | XLON | 07003070000008893-E0Htal1qPGOo20240228 |
| 28-Feb-2024 08:17:41 | 114 | 3459.0000 | XLON | 07003070000008893-E0Htal1qPGOs20240228 |
| 28-Feb-2024 08:17:41 | 27 | 3459.0000 | XLON | 07003070000008893-E0Htal1qPGOu20240228 |
| 28-Feb-2024 08:19:21 | 371 | 3459.0000 | XLON | 07003070000009223-E0Htal1qPIXM20240228 |
| 28-Feb-2024 08:21:01 | 344 | 3460.0000 | XLON | 05003050000009638-E0Htal1qPLAp20240228 |
| 28-Feb-2024 08:23:30 | 356 | 3463.0000 | XLON | 05003050000009986-E0Htal1qPNjR20240228 |
| 28-Feb-2024 08:23:30 | 221 | 3463.0000 | XLON | 07003070000009982-E0Htal1qPNjP20240228 |
| 28-Feb-2024 08:24:59 | 151 | 3465.0000 | XLON | 07003070000010323-E0Htal1qPPYr20240228 |
| 28-Feb-2024 08:24:59 | 157 | 3465.0000 | XLON | 05003050000010349-E0Htal1qPPYp20240228 |
| 28-Feb-2024 08:24:59 | 382 | 3465.0000 | XLON | 07003070000010322-E0Htal1qPPYn20240228 |
| 28-Feb-2024 08:26:32 | 479 | 3466.0000 | XLON | 05003050000010819-E0Htal1qPRbS20240228 |
| 28-Feb-2024 08:28:34 | 521 | 3467.0000 | XLON | 07003070000011048-E0Htal1qPTw920240228 |
| 28-Feb-2024 08:29:40 | 335 | 3467.0000 | XLON | 07003070000011462-E0Htal1qPV9320240228 |
| 28-Feb-2024 08:32:11 | 525 | 3466.0000 | XLON | 05003050000012013-E0Htal1qPZJp20240228 |
| 28-Feb-2024 08:32:11 | 402 | 3465.0000 | XLON | 05003050000011420-E0Htal1qPZKT20240228 |
| 28-Feb-2024 08:33:04 | 292 | 3462.0000 | XLON | 05003050000012149-E0Htal1qPaCo20240228 |
| 28-Feb-2024 08:33:04 | 75 | 3462.0000 | XLON | 05003050000012149-E0Htal1qPaCm20240228 |
| 28-Feb-2024 08:34:21 | 100 | 3463.0000 | XLON | 07003070000012465-E0Htal1qPbiI20240228 |
| 28-Feb-2024 08:34:21 | 246 | 3463.0000 | XLON | 07003070000012465-E0Htal1qPbiK20240228 |
| 28-Feb-2024 08:34:21 | 163 | 3463.0000 | XLON | 07003070000012465-E0Htal1qPbiM20240228 |
| 28-Feb-2024 08:34:21 | 19 | 3463.0000 | XLON | 07003070000012465-E0Htal1qPbiO20240228 |
| 28-Feb-2024 08:36:33 | 449 | 3463.0000 | XLON | 05003050000012858-E0Htal1qPepL20240228 |
| 28-Feb-2024 08:36:33 | 114 | 3463.0000 | XLON | 05003050000012858-E0Htal1qPepN20240228 |
| 28-Feb-2024 08:36:45 | 303 | 3462.0000 | XLON | 05003050000012778-E0Htal1qPf3f20240228 |
| 28-Feb-2024 08:37:52 | 343 | 3462.0000 | XLON | 07003070000013186-E0Htal1qPgwT20240228 |
| 28-Feb-2024 08:37:52 | 377 | 3462.0000 | XLON | 05003050000013235-E0Htal1qPgwR20240228 |
| 28-Feb-2024 08:39:21 | 322 | 3462.0000 | XLON | 07003070000013419-E0Htal1qPirT20240228 |
| 28-Feb-2024 08:39:21 | 28 | 3462.0000 | XLON | 07003070000013419-E0Htal1qPirV20240228 |
|---|---|---|---|---|
| 28-Feb-2024 08:39:21 | 257 | 3461.0000 | XLON | 05003050000013467-E0Htal1qPiv220240228 |
| 28-Feb-2024 08:39:21 | 93 | 3461.0000 | XLON | 05003050000013467-E0Htal1qPiy620240228 |
| 28-Feb-2024 08:41:01 | 177 | 3463.0000 | XLON | 05003050000013790-E0Htal1qPko820240228 |
| 28-Feb-2024 08:43:08 | 232 | 3468.0000 | XLON | 07003070000014084-E0Htal1qPnL120240228 |
| 28-Feb-2024 08:43:08 | 120 | 3468.0000 | XLON | 07003070000014084-E0Htal1qPnL320240228 |
| 28-Feb-2024 08:45:14 | 464 | 3469.0000 | XLON | 07003070000014266-E0Htal1qPp2520240228 |
| 28-Feb-2024 08:47:04 | 232 | 3473.0000 | XLON | 07003070000014738-E0Htal1qPrfj20240228 |
| 28-Feb-2024 08:47:41 | 114 | 3473.0000 | XLON | 07003070000014862-E0Htal1qPsio20240228 |
| 28-Feb-2024 08:47:41 | 62 | 3473.0000 | XLON | 07003070000014862-E0Htal1qPsim20240228 |
| 28-Feb-2024 08:47:41 | 64 | 3473.0000 | XLON | 07003070000014862-E0Htal1qPsii20240228 |
| 28-Feb-2024 08:47:41 | 85 | 3473.0000 | XLON | 07003070000014862-E0Htal1qPsiq20240228 |
| 28-Feb-2024 08:47:41 | 63 | 3473.0000 | XLON | 07003070000014862-E0Htal1qPsik20240228 |
| 28-Feb-2024 08:48:54 | 278 | 3476.0000 | XLON | 05003050000015066-E0Htal1qPuRf20240228 |
| 28-Feb-2024 08:49:52 | 435 | 3475.0000 | XLON | 05003050000015255-E0Htal1qPvSe20240228 |
| 28-Feb-2024 08:50:00 | 435 | 3474.0000 | XLON | 07003070000015204-E0Htal1qPvio20240228 |
| 28-Feb-2024 08:51:10 | 223 | 3475.0000 | XLON | 07003070000015557-E0Htal1qPxWc20240228 |
| 28-Feb-2024 08:51:10 | 56 | 3475.0000 | XLON | 07003070000015557-E0Htal1qPxWe20240228 |
| 28-Feb-2024 08:52:13 | 87 | 3474.0000 | XLON | 07003070000015532-E0Htal1qPykg20240228 |
| 28-Feb-2024 08:52:13 | 330 | 3474.0000 | XLON | 07003070000015532-E0Htal1qPyki20240228 |
| 28-Feb-2024 08:53:42 | 181 | 3473.0000 | XLON | 05003050000015880-E0Htal1qQ0kw20240228 |
| 28-Feb-2024 08:53:44 | 215 | 3472.0000 | XLON | 05003050000015840-E0Htal1qQ0sr20240228 |
| 28-Feb-2024 08:55:06 | 179 | 3472.0000 | XLON | 05003050000016098-E0Htal1qQ2HQ20240228 |
| 28-Feb-2024 08:55:19 | 179 | 3471.0000 | XLON | 07003070000016068-E0Htal1qQ2Or20240228 |
| 28-Feb-2024 08:57:51 | 320 | 3472.0000 | XLON | 05003050000016602-E0Htal1qQ5kK20240228 |
| 28-Feb-2024 08:58:04 | 159 | 3470.0000 | XLON | 07003070000016405-E0Htal1qQ5w320240228 |
| 28-Feb-2024 08:59:59 | 244 | 3469.0000 | XLON | 05003050000016909-E0Htal1qQ7gl20240228 |
| 28-Feb-2024 08:59:59 | 26 | 3469.0000 | XLON | 05003050000016909-E0Htal1qQ7gn20240228 |
| 28-Feb-2024 09:00:13 | 302 | 3468.0000 | XLON | 05003050000016822-E0Htal1qQ8BF20240228 |
| 28-Feb-2024 09:03:03 | 292 | 3472.0000 | XLON | 07003070000017649-E0Htal1qQBEL20240228 |
| 28-Feb-2024 09:03:57 | 265 | 3470.0000 | XLON | 05003050000017594-E0Htal1qQBgs20240228 |
| 28-Feb-2024 09:04:25 | 330 | 3471.0000 | XLON | 05003050000017965-E0Htal1qQCel20240228 |
| 28-Feb-2024 09:04:47 | 356 | 3470.0000 | XLON | 07003070000017902-E0Htal1qQD0W20240228 |
| 28-Feb-2024 09:07:03 | 194 | 3472.0000 | XLON | 05003050000018408-E0Htal1qQEdt20240228 |
| 28-Feb-2024 09:08:30 | 255 | 3472.0000 | XLON | 05003050000018544-E0Htal1qQGXL20240228 |
| 28-Feb-2024 09:08:48 | 233 | 3471.0000 | XLON | 07003070000018196-E0Htal1qQGrs20240228 |
| 28-Feb-2024 09:09:41 | 354 | 3469.0000 | XLON | 07003070000018764-E0Htal1qQHup20240228 |
| 28-Feb-2024 09:09:41 | 139 | 3469.0000 | XLON | 05003050000018798-E0Htal1qQHur20240228 |
| 28-Feb-2024 09:09:41 | 168 | 3469.0000 | XLON | 05003050000018798-E0Htal1qQHuu20240228 |
| 28-Feb-2024 09:11:52 | 235 | 3465.0000 | XLON | 07003070000019044-E0Htal1qQJgl20240228 |
| 28-Feb-2024 09:11:52 | 196 | 3466.0000 | XLON | 05003050000019059-E0Htal1qQJfs20240228 |
| 28-Feb-2024 09:15:35 | 127 | 3466.0000 | XLON | 05003050000019837-E0Htal1qQLx720240228 |
| 28-Feb-2024 09:15:35 | 279 | 3466.0000 | XLON | 05003050000019837-E0Htal1qQLx920240228 |
| 28-Feb-2024 09:17:50 | 507 | 3468.0000 | XLON | 05003050000020259-E0Htal1qQOZU20240228 |
| 28-Feb-2024 09:19:30 | 510 | 3471.0000 | XLON | 05003050000020584-E0Htal1qQQHh20240228 |
| 28-Feb-2024 09:21:01 | 254 | 3470.0000 | XLON | 05003050000020893-E0Htal1qQRZ620240228 |
| 28-Feb-2024 09:21:01 | 186 | 3470.0000 | XLON | 05003050000020893-E0Htal1qQRZ420240228 |
|---|---|---|---|---|
| 28-Feb-2024 09:21:30 | 470 | 3469.0000 | XLON | 05003050000020556-E0Htal1qQRxP20240228 |
| 28-Feb-2024 09:22:53 | 4 | 3467.0000 | XLON | 05003050000021244-E0Htal1qQSyM20240228 |
| 28-Feb-2024 09:22:53 | 311 | 3467.0000 | XLON | 05003050000021244-E0Htal1qQSyK20240228 |
| 28-Feb-2024 09:23:45 | 315 | 3466.0000 | XLON | 07003070000021182-E0Htal1qQTfd20240228 |
| 28-Feb-2024 09:25:16 | 216 | 3468.0000 | XLON | 05003050000021571-E0Htal1qQV9P20240228 |
| 28-Feb-2024 09:25:16 | 259 | 3469.0000 | XLON | 05003050000021648-E0Htal1qQUuR20240228 |
| 28-Feb-2024 09:26:56 | 294 | 3468.0000 | XLON | 05003050000021995-E0Htal1qQWZO20240228 |
| 28-Feb-2024 09:26:58 | 210 | 3467.0000 | XLON | 05003050000021850-E0Htal1qQWam20240228 |
| 28-Feb-2024 09:28:51 | 279 | 3465.0000 | XLON | 07003070000022131-E0Htal1qQYS320240228 |
| 28-Feb-2024 09:29:22 | 305 | 3464.0000 | XLON | 05003050000022134-E0Htal1qQYwJ20240228 |
| 28-Feb-2024 09:30:00 | 160 | 3463.0000 | XLON | 05003050000022420-E0Htal1qQZlD20240228 |
| 28-Feb-2024 09:31:18 | 332 | 3464.0000 | XLON | 07003070000022803-E0Htal1qQbF820240228 |
| 28-Feb-2024 09:32:41 | 145 | 3464.0000 | XLON | 05003050000022968-E0Htal1qQcKO20240228 |
| 28-Feb-2024 09:32:41 | 217 | 3464.0000 | XLON | 05003050000022968-E0Htal1qQcKS20240228 |
| 28-Feb-2024 09:32:41 | 117 | 3464.0000 | XLON | 05003050000022968-E0Htal1qQcKQ20240228 |
| 28-Feb-2024 09:33:00 | 332 | 3463.0000 | XLON | 07003070000022794-E0Htal1qQcUW20240228 |
| 28-Feb-2024 09:33:01 | 104 | 3462.0000 | XLON | 05003050000022022-E0Htal1qQcYv20240228 |
| 28-Feb-2024 09:33:01 | 47 | 3462.0000 | XLON | 05003050000022022-E0Htal1qQcYx20240228 |
| 28-Feb-2024 09:37:21 | 419 | 3464.0000 | XLON | 07003070000023675-E0Htal1qQgfl20240228 |
| 28-Feb-2024 09:37:41 | 290 | 3465.0000 | XLON | 07003070000023817-E0Htal1qQgyP20240228 |
| 28-Feb-2024 09:37:41 | 32 | 3465.0000 | XLON | 07003070000023817-E0Htal1qQgyR20240228 |
| 28-Feb-2024 09:39:44 | 464 | 3466.0000 | XLON | 07003070000024072-E0Htal1qQip320240228 |
| 28-Feb-2024 09:41:01 | 200 | 3466.0000 | XLON | 05003050000024231-E0Htal1qQjqK20240228 |
| 28-Feb-2024 09:41:01 | 102 | 3466.0000 | XLON | 05003050000024231-E0Htal1qQjqI20240228 |
| 28-Feb-2024 09:41:10 | 318 | 3465.0000 | XLON | 07003070000024021-E0Htal1qQjxW20240228 |
| 28-Feb-2024 09:41:10 | 47 | 3465.0000 | XLON | 07003070000024021-E0Htal1qQjxY20240228 |
| 28-Feb-2024 09:42:50 | 374 | 3465.0000 | XLON | 05003050000024530-E0Htal1qQlUp20240228 |
| 28-Feb-2024 09:44:33 | 140 | 3464.0000 | XLON | 07003070000024581-E0Htal1qQmsb20240228 |
| 28-Feb-2024 09:44:33 | 174 | 3464.0000 | XLON | 07003070000024782-E0Htal1qQmsd20240228 |
| 28-Feb-2024 09:44:35 | 401 | 3463.0000 | XLON | 05003050000024531-E0Htal1qQmy820240228 |
| 28-Feb-2024 09:47:15 | 378 | 3463.0000 | XLON | 07003070000025056-E0Htal1qQp8M20240228 |
| 28-Feb-2024 09:47:28 | 138 | 3462.0000 | XLON | 05003050000024993-E0Htal1qQpMA20240228 |
| 28-Feb-2024 09:49:21 | 190 | 3463.0000 | XLON | 05003050000025545-E0Htal1qQrLl20240228 |
| 28-Feb-2024 09:52:08 | 153 | 3464.0000 | XLON | 07003070000026060-E0Htal1qQtlk20240228 |
| 28-Feb-2024 09:52:28 | 207 | 3463.0000 | XLON | 05003050000025832-E0Htal1qQu0S20240228 |
| 28-Feb-2024 09:52:28 | 207 | 3463.0000 | XLON | 07003070000025683-E0Htal1qQu0I20240228 |
| 28-Feb-2024 09:52:28 | 99 | 3463.0000 | XLON | 05003050000025832-E0Htal1qQu0Q20240228 |
| 28-Feb-2024 09:52:47 | 364 | 3462.0000 | XLON | 05003050000025342-E0Htal1qQu8s20240228 |
| 28-Feb-2024 09:52:52 | 368 | 3461.0000 | XLON | 07003070000026140-E0Htal1qQuDQ20240228 |
| 28-Feb-2024 09:53:04 | 372 | 3460.0000 | XLON | 05003050000026101-E0Htal1qQuKZ20240228 |
| 28-Feb-2024 09:54:32 | 199 | 3460.0000 | XLON | 07003070000026328-E0Htal1qQvCE20240228 |
| 28-Feb-2024 09:55:25 | 166 | 3459.0000 | XLON | 05003050000026279-E0Htal1qQvhn20240228 |
| 28-Feb-2024 09:56:03 | 163 | 3460.0000 | XLON | 05003050000026571-E0Htal1qQw6f20240228 |
| 28-Feb-2024 09:56:36 | 177 | 3459.0000 | XLON | 07003070000026615-E0Htal1qQwP020240228 |
| 28-Feb-2024 09:58:23 | 163 | 3462.0000 | XLON | 05003050000026855-E0Htal1qQxsM20240228 |
| 28-Feb-2024 10:00:00 | 165 | 3462.0000 | XLON | 07003070000027071-E0Htal1qQyjZ20240228 |
|---|---|---|---|---|
| 28-Feb-2024 10:00:46 | 150 | 3461.0000 | XLON | 07003070000026859-E0Htal1qQzEZ20240228 |
| 28-Feb-2024 10:02:11 | 291 | 3464.0000 | XLON | 07003070000027642-E0Htal1qR0qf20240228 |
| 28-Feb-2024 10:02:53 | 493 | 3463.0000 | XLON | 05003050000027529-E0Htal1qR1Kq20240228 |
| 28-Feb-2024 10:04:29 | 632 | 3464.0000 | XLON | 07003070000028087-E0Htal1qR2rn20240228 |
| 28-Feb-2024 10:05:58 | 384 | 3462.0000 | XLON | 05003050000027776-E0Htal1qR3qk20240228 |
| 28-Feb-2024 10:06:07 | 200 | 3463.0000 | XLON | 07003070000028380-E0Htal1qR41r20240228 |
| 28-Feb-2024 10:09:09 | 93 | 3461.0000 | XLON | 07003070000028366-E0Htal1qR65N20240228 |
| 28-Feb-2024 10:09:09 | 187 | 3461.0000 | XLON | 07003070000028366-E0Htal1qR65S20240228 |
| 28-Feb-2024 10:09:09 | 112 | 3461.0000 | XLON | 05003050000028328-E0Htal1qR65U20240228 |
| 28-Feb-2024 10:09:09 | 39 | 3461.0000 | XLON | 07003070000028366-E0Htal1qR65Q20240228 |
| 28-Feb-2024 10:09:09 | 77 | 3461.0000 | XLON | 05003050000028328-E0Htal1qR65W20240228 |
| 28-Feb-2024 10:11:01 | 194 | 3461.0000 | XLON | 07003070000028859-E0Htal1qR7bF20240228 |
| 28-Feb-2024 10:12:54 | 347 | 3460.0000 | XLON | 07003070000029364-E0Htal1qR8sn20240228 |
| 28-Feb-2024 10:12:58 | 202 | 3459.0000 | XLON | 07003070000029128-E0Htal1qR8wO20240228 |
| 28-Feb-2024 10:12:59 | 188 | 3459.0000 | XLON | 05003050000028646-E0Htal1qR8wM20240228 |
| 28-Feb-2024 10:13:45 | 146 | 3458.0000 | XLON | 05003050000029349-E0Htal1qR9Ui20240228 |
| 28-Feb-2024 10:14:45 | 171 | 3459.0000 | XLON | 07003070000029694-E0Htal1qRATD20240228 |
| 28-Feb-2024 10:16:18 | 226 | 3459.0000 | XLON | 07003070000029856-E0Htal1qRBbT20240228 |
| 28-Feb-2024 10:17:26 | 185 | 3458.0000 | XLON | 05003050000029648-E0Htal1qRCKi20240228 |
| 28-Feb-2024 10:17:26 | 233 | 3457.0000 | XLON | 07003070000029647-E0Htal1qRCLg20240228 |
| 28-Feb-2024 10:20:25 | 136 | 3458.0000 | XLON | 07003070000030422-E0Htal1qREbs20240228 |
| 28-Feb-2024 10:25:34 | 351 | 3458.0000 | XLON | 05003050000031040-E0Htal1qRIMZ20240228 |
| 28-Feb-2024 10:26:04 | 50 | 3458.0000 | XLON | 05003050000031444-E0Htal1qRIwM20240228 |
| 28-Feb-2024 10:26:04 | 25 | 3458.0000 | XLON | 05003050000031444-E0Htal1qRIwK20240228 |
| 28-Feb-2024 10:26:04 | 206 | 3458.0000 | XLON | 05003050000031444-E0Htal1qRIwG20240228 |
| 28-Feb-2024 10:26:04 | 25 | 3458.0000 | XLON | 05003050000031444-E0Htal1qRIwI20240228 |
| 28-Feb-2024 10:30:11 | 413 | 3461.0000 | XLON | 05003050000031832-E0Htal1qRLwS20240228 |
| 28-Feb-2024 10:33:19 | 455 | 3461.0000 | XLON | 07003070000032457-E0Htal1qRNlk20240228 |
| 28-Feb-2024 10:33:46 | 178 | 3460.0000 | XLON | 07003070000031702-E0Htal1qROCA20240228 |
| 28-Feb-2024 10:33:46 | 347 | 3460.0000 | XLON | 07003070000031702-E0Htal1qROCC20240228 |
| 28-Feb-2024 10:33:46 | 21 | 3459.0000 | XLON | 07003070000031838-E0Htal1qRODE20240228 |
| 28-Feb-2024 10:34:11 | 142 | 3459.0000 | XLON | 07003070000031838-E0Htal1qROWW20240228 |
| 28-Feb-2024 10:34:53 | 519 | 3460.0000 | XLON | 05003050000032991-E0Htal1qRPCP20240228 |
| 28-Feb-2024 10:39:22 | 145 | 3463.0000 | XLON | 05003050000033740-E0Htal1qRSOm20240228 |
| 28-Feb-2024 10:39:25 | 185 | 3463.0000 | XLON | 05003050000033742-E0Htal1qRSR620240228 |
| 28-Feb-2024 10:39:25 | 910 | 3463.0000 | XLON | 07003070000033728-E0Htal1qRSR420240228 |
| 28-Feb-2024 10:41:01 | 227 | 3463.0000 | XLON | 05003050000033991-E0Htal1qRTXj20240228 |
| 28-Feb-2024 10:41:01 | 119 | 3463.0000 | XLON | 05003050000033991-E0Htal1qRTXl20240228 |
| 28-Feb-2024 10:41:01 | 118 | 3463.0000 | XLON | 05003050000033991-E0Htal1qRTXh20240228 |
| 28-Feb-2024 10:41:01 | 54 | 3463.0000 | XLON | 05003050000033991-E0Htal1qRTXf20240228 |
| 28-Feb-2024 10:41:21 | 788 | 3462.0000 | XLON | 05003050000033498-E0Htal1qRThX20240228 |
| 28-Feb-2024 10:41:21 | 144 | 3462.0000 | XLON | 07003070000033712-E0Htal1qRThb20240228 |
| 28-Feb-2024 10:43:15 | 274 | 3461.0000 | XLON | 05003050000034198-E0Htal1qRUso20240228 |
| 28-Feb-2024 10:43:45 | 52 | 3460.0000 | XLON | 07003070000034182-E0Htal1qRV5x20240228 |
| 28-Feb-2024 10:44:45 | 235 | 3461.0000 | XLON | 07003070000034378-E0Htal1qRVWM20240228 |
| 28-Feb-2024 10:46:28 | 136 | 3461.0000 | XLON | 07003070000034648-E0Htal1qRX3J20240228 |
|---|---|---|---|---|
| 28-Feb-2024 10:46:56 | 180 | 3460.0000 | XLON | 07003070000034182-E0Htal1qRXTO20240228 |
| 28-Feb-2024 10:47:59 | 213 | 3460.0000 | XLON | 07003070000035059-E0Htal1qRY2v20240228 |
| 28-Feb-2024 10:49:28 | 294 | 3461.0000 | XLON | 07003070000035333-E0Htal1qRYz320240228 |
| 28-Feb-2024 10:50:00 | 190 | 3462.0000 | XLON | 07003070000035388-E0Htal1qRZNl20240228 |
| 28-Feb-2024 10:51:15 | 213 | 3461.0000 | XLON | 07003070000035619-E0Htal1qRacc20240228 |
| 28-Feb-2024 10:52:40 | 271 | 3460.0000 | XLON | 05003050000035392-E0Htal1qRbfM20240228 |
| 28-Feb-2024 10:52:41 | 349 | 3459.0000 | XLON | 07003070000035850-E0Htal1qRbhh20240228 |
| 28-Feb-2024 10:55:22 | 396 | 3460.0000 | XLON | 05003050000036373-E0Htal1qRdqu20240228 |
| 28-Feb-2024 10:56:08 | 78 | 3461.0000 | XLON | 07003070000036379-E0Htal1qReMX20240228 |
| 28-Feb-2024 10:56:08 | 372 | 3461.0000 | XLON | 07003070000036379-E0Htal1qReMV20240228 |
| 28-Feb-2024 10:57:47 | 450 | 3460.0000 | XLON | 05003050000036472-E0Htal1qRfOx20240228 |
| 28-Feb-2024 10:59:43 | 272 | 3460.0000 | XLON | 07003070000036829-E0Htal1qRgXo20240228 |
| 28-Feb-2024 11:01:05 | 253 | 3460.0000 | XLON | 07003070000037081-E0Htal1qRhJW20240228 |
| 28-Feb-2024 11:01:05 | 4 | 3460.0000 | XLON | 07003070000037081-E0Htal1qRhJY20240228 |
| 28-Feb-2024 11:01:21 | 242 | 3459.0000 | XLON | 07003070000036380-E0Htal1qRhTf20240228 |
| 28-Feb-2024 11:04:12 | 188 | 3460.0000 | XLON | 05003050000037462-E0Htal1qRjYA20240228 |
| 28-Feb-2024 11:04:12 | 239 | 3460.0000 | XLON | 07003070000037323-E0Htal1qRjY820240228 |
| 28-Feb-2024 11:04:45 | 285 | 3459.0000 | XLON | 07003070000037601-E0Htal1qRjo820240228 |
| 28-Feb-2024 11:05:01 | 161 | 3458.0000 | XLON | 05003050000036949-E0Htal1qRjy520240228 |
| 28-Feb-2024 11:06:01 | 154 | 3458.0000 | XLON | 07003070000037881-E0Htal1qRkgz20240228 |
| 28-Feb-2024 11:09:21 | 192 | 3457.0000 | XLON | 05003050000038026-E0Htal1qRmTP20240228 |
| 28-Feb-2024 11:09:27 | 174 | 3456.0000 | XLON | 07003070000038053-E0Htal1qRmY420240228 |
| 28-Feb-2024 11:09:49 | 154 | 3455.0000 | XLON | 07003070000038319-E0Htal1qRmkp20240228 |
| 28-Feb-2024 11:09:51 | 191 | 3455.0000 | XLON | 07003070000038319-E0Htal1qRmlq20240228 |
| 28-Feb-2024 11:11:14 | 207 | 3457.0000 | XLON | 07003070000038631-E0Htal1qRo0C20240228 |
| 28-Feb-2024 11:13:28 | 148 | 3457.0000 | XLON | 05003050000038999-E0Htal1qRq0z20240228 |
| 28-Feb-2024 11:15:17 | 227 | 3458.0000 | XLON | 07003070000039228-E0Htal1qRs8P20240228 |
| 28-Feb-2024 11:19:14 | 188 | 3457.0000 | XLON | 05003050000039532-E0Htal1qRvYJ20240228 |
| 28-Feb-2024 11:19:14 | 266 | 3457.0000 | XLON | 07003070000039529-E0Htal1qRvYN20240228 |
| 28-Feb-2024 11:19:21 | 116 | 3457.0000 | XLON | 05003050000039998-E0Htal1qRvg720240228 |
| 28-Feb-2024 11:19:56 | 193 | 3456.0000 | XLON | 05003050000038790-E0Htal1qRwHi20240228 |
| 28-Feb-2024 11:20:32 | 207 | 3455.0000 | XLON | 05003050000039749-E0Htal1qRwtH20240228 |
| 28-Feb-2024 11:20:32 | 321 | 3455.0000 | XLON | 05003050000039749-E0Htal1qRwtF20240228 |
| 28-Feb-2024 11:22:41 | 253 | 3456.0000 | XLON | 05003050000040455-E0Htal1qRybx20240228 |
| 28-Feb-2024 11:28:47 | 247 | 3455.0000 | XLON | 07003070000040811-E0Htal1qS3Eg20240228 |
| 28-Feb-2024 11:28:47 | 183 | 3455.0000 | XLON | 05003050000040315-E0Htal1qS3EW20240228 |
| 28-Feb-2024 11:29:42 | 463 | 3455.0000 | XLON | 05003050000041284-E0Htal1qS3uF20240228 |
| 28-Feb-2024 11:31:06 | 226 | 3455.0000 | XLON | 07003070000041257-E0Htal1qS51720240228 |
| 28-Feb-2024 11:31:06 | 67 | 3455.0000 | XLON | 07003070000041257-E0Htal1qS51920240228 |
| 28-Feb-2024 11:33:10 | 179 | 3456.0000 | XLON | 05003050000041758-E0Htal1qS6X420240228 |
| 28-Feb-2024 11:33:10 | 184 | 3456.0000 | XLON | 05003050000041758-E0Htal1qS6X720240228 |
| 28-Feb-2024 11:33:54 | 239 | 3454.0000 | XLON | 07003070000039791-E0Htal1qS6sw20240228 |
| 28-Feb-2024 11:36:14 | 241 | 3454.0000 | XLON | 05003050000042050-E0Htal1qS8OL20240228 |
| 28-Feb-2024 11:36:14 | 241 | 3455.0000 | XLON | 05003050000042175-E0Htal1qS8NE20240228 |
| 28-Feb-2024 11:38:39 | 426 | 3455.0000 | XLON | 07003070000042155-E0Htal1qSA7g20240228 |
| 28-Feb-2024 11:39:51 | 391 | 3455.0000 | XLON | 07003070000042414-E0Htal1qSAnY20240228 |
|---|---|---|---|---|
| 28-Feb-2024 11:40:13 | 517 | 3454.0000 | XLON | 07003070000042156-E0Htal1qSB1F20240228 |
| 28-Feb-2024 11:41:06 | 187 | 3455.0000 | XLON | 07003070000042685-E0Htal1qSBZf20240228 |
| 28-Feb-2024 11:42:57 | 266 | 3457.0000 | XLON | 07003070000043044-E0Htal1qSD2W20240228 |
| 28-Feb-2024 11:45:01 | 417 | 3457.0000 | XLON | 05003050000043530-E0Htal1qSEUP20240228 |
| 28-Feb-2024 11:45:58 | 247 | 3456.0000 | XLON | 07003070000042989-E0Htal1qSFLe20240228 |
| 28-Feb-2024 11:46:50 | 317 | 3455.0000 | XLON | 07003070000043479-E0Htal1qSFpo20240228 |
| 28-Feb-2024 11:50:11 | 140 | 3455.0000 | XLON | 05003050000044385-E0Htal1qSIEl20240228 |
| 28-Feb-2024 11:50:25 | 70 | 3456.0000 | XLON | 05003050000044415-E0Htal1qSIXw20240228 |
| 28-Feb-2024 11:50:25 | 121 | 3456.0000 | XLON | 05003050000044415-E0Htal1qSIXy20240228 |
| 28-Feb-2024 11:51:17 | 275 | 3456.0000 | XLON | 07003070000044274-E0Htal1qSJCy20240228 |
| 28-Feb-2024 11:53:15 | 191 | 3455.0000 | XLON | 05003050000044390-E0Htal1qSKvc20240228 |
| 28-Feb-2024 11:54:00 | 137 | 3455.0000 | XLON | 07003070000044688-E0Htal1qSLPf20240228 |
| 28-Feb-2024 11:56:16 | 345 | 3454.0000 | XLON | 05003050000043976-E0Htal1qSN3o20240228 |
| 28-Feb-2024 11:56:59 | 303 | 3453.0000 | XLON | 07003070000044509-E0Htal1qSNhX20240228 |
| 28-Feb-2024 11:57:41 | 106 | 3453.0000 | XLON | 07003070000045229-E0Htal1qSOOl20240228 |
| 28-Feb-2024 11:57:41 | 219 | 3453.0000 | XLON | 07003070000045229-E0Htal1qSOOn20240228 |
| 28-Feb-2024 11:59:23 | 320 | 3454.0000 | XLON | 07003070000045469-E0Htal1qSPhT20240228 |
| 28-Feb-2024 12:03:04 | 49 | 3457.0000 | XLON | 07003070000046136-E0Htal1qSSoR20240228 |
| 28-Feb-2024 12:03:04 | 140 | 3457.0000 | XLON | 07003070000046136-E0Htal1qSSoN20240228 |
| 28-Feb-2024 12:03:04 | 19 | 3457.0000 | XLON | 07003070000046136-E0Htal1qSSoL20240228 |
| 28-Feb-2024 12:03:04 | 184 | 3457.0000 | XLON | 07003070000046136-E0Htal1qSSoP20240228 |
| 28-Feb-2024 12:03:45 | 191 | 3455.0000 | XLON | 07003070000046137-E0Htal1qSTIH20240228 |
| 28-Feb-2024 12:03:45 | 156 | 3455.0000 | XLON | 07003070000046137-E0Htal1qSTIF20240228 |
| 28-Feb-2024 12:03:45 | 437 | 3456.0000 | XLON | 05003050000046370-E0Htal1qSTFo20240228 |
| 28-Feb-2024 12:04:53 | 180 | 3456.0000 | XLON | 05003050000046714-E0Htal1qSUT220240228 |
| 28-Feb-2024 12:06:22 | 182 | 3456.0000 | XLON | 07003070000046601-E0Htal1qSVTV20240228 |
| 28-Feb-2024 12:08:23 | 162 | 3455.0000 | XLON | 07003070000046333-E0Htal1qSWz820240228 |
| 28-Feb-2024 12:08:23 | 72 | 3455.0000 | XLON | 07003070000046333-E0Htal1qSWz420240228 |
| 28-Feb-2024 12:09:25 | 234 | 3454.0000 | XLON | 05003050000046613-E0Htal1qSXlf20240228 |
| 28-Feb-2024 12:13:15 | 232 | 3455.0000 | XLON | 05003050000047935-E0Htal1qSakc20240228 |
| 28-Feb-2024 12:13:15 | 274 | 3455.0000 | XLON | 05003050000047720-E0Htal1qSakY20240228 |
| 28-Feb-2024 12:13:15 | 165 | 3455.0000 | XLON | 05003050000047696-E0Htal1qSakS20240228 |
| 28-Feb-2024 12:14:27 | 54 | 3455.0000 | XLON | 05003050000048143-E0Htal1qSbfq20240228 |
| 28-Feb-2024 12:14:27 | 132 | 3455.0000 | XLON | 05003050000048143-E0Htal1qSbg620240228 |
| 28-Feb-2024 12:14:27 | 99 | 3455.0000 | XLON | 05003050000048143-E0Htal1qSbfw20240228 |
| 28-Feb-2024 12:15:11 | 2 | 3454.0000 | XLON | 07003070000047889-E0Htal1qSbzK20240228 |
| 28-Feb-2024 12:17:10 | 227 | 3455.0000 | XLON | 07003070000048189-E0Htal1qSdHp20240228 |
| 28-Feb-2024 12:17:10 | 252 | 3455.0000 | XLON | 07003070000048189-E0Htal1qSdHn20240228 |
| 28-Feb-2024 12:18:00 | 422 | 3455.0000 | XLON | 07003070000048334-E0Htal1qSdlA20240228 |
| 28-Feb-2024 12:21:05 | 408 | 3457.0000 | XLON | 05003050000049040-E0Htal1qSfio20240228 |
| 28-Feb-2024 12:23:47 | 126 | 3457.0000 | XLON | 05003050000049374-E0Htal1qShCy20240228 |
| 28-Feb-2024 12:23:47 | 218 | 3457.0000 | XLON | 05003050000049374-E0Htal1qShCw20240228 |
| 28-Feb-2024 12:24:23 | 383 | 3458.0000 | XLON | 07003070000049199-E0Htal1qShdi20240228 |
| 28-Feb-2024 12:26:23 | 416 | 3458.0000 | XLON | 07003070000049530-E0Htal1qSj9L20240228 |
| 28-Feb-2024 12:27:46 | 247 | 3459.0000 | XLON | 07003070000049701-E0Htal1qSjuT20240228 |
| 28-Feb-2024 12:29:49 | 179 | 3458.0000 | XLON | 07003070000049974-E0Htal1qSkuA20240228 |
|---|---|---|---|---|
| 28-Feb-2024 12:29:49 | 97 | 3458.0000 | XLON | 07003070000049974-E0Htal1qSku820240228 |
| 28-Feb-2024 12:31:00 | 2 | 3457.0000 | XLON | 07003070000049185-E0Htal1qSlhu20240228 |
| 28-Feb-2024 12:31:07 | 57 | 3458.0000 | XLON | 07003070000050144-E0Htal1qSlrl20240228 |
| 28-Feb-2024 12:31:07 | 175 | 3458.0000 | XLON | 07003070000050144-E0Htal1qSlrj20240228 |
| 28-Feb-2024 12:33:24 | 342 | 3460.0000 | XLON | 05003050000050618-E0Htal1qSnWm20240228 |
| 28-Feb-2024 12:35:24 | 328 | 3461.0000 | XLON | 07003070000050737-E0Htal1qSoiA20240228 |
| 28-Feb-2024 12:39:08 | 611 | 3463.0000 | XLON | 05003050000051261-E0Htal1qSqtL20240228 |
| 28-Feb-2024 12:39:16 | 379 | 3462.0000 | XLON | 07003070000050884-E0Htal1qSr3E20240228 |
| 28-Feb-2024 12:40:43 | 276 | 3462.0000 | XLON | 07003070000051446-E0Htal1qSs1920240228 |
| 28-Feb-2024 12:41:11 | 118 | 3462.0000 | XLON | 05003050000051854-E0Htal1qSsAy20240228 |
| 28-Feb-2024 12:41:11 | 175 | 3462.0000 | XLON | 05003050000051854-E0Htal1qSsAw20240228 |
| 28-Feb-2024 12:41:11 | 244 | 3461.0000 | XLON | 05003050000051060-E0Htal1qSsBq20240228 |
| 28-Feb-2024 12:41:11 | 54 | 3461.0000 | XLON | 05003050000051060-E0Htal1qSsBs20240228 |
| 28-Feb-2024 12:43:25 | 151 | 3461.0000 | XLON | 05003050000052183-E0Htal1qStNx20240228 |
| 28-Feb-2024 12:43:25 | 22 | 3461.0000 | XLON | 05003050000052183-E0Htal1qStNz20240228 |
| 28-Feb-2024 12:45:46 | 310 | 3461.0000 | XLON | 05003050000052308-E0Htal1qSunX20240228 |
| 28-Feb-2024 12:49:02 | 428 | 3463.0000 | XLON | 05003050000052861-E0Htal1qSwzH20240228 |
| 28-Feb-2024 12:51:25 | 491 | 3463.0000 | XLON | 05003050000053168-E0Htal1qSyQl20240228 |
| 28-Feb-2024 12:51:25 | 33 | 3463.0000 | XLON | 05003050000053168-E0Htal1qSyQe20240228 |
| 28-Feb-2024 12:53:44 | 385 | 3462.0000 | XLON | 05003050000052754-E0Htal1qT03S20240228 |
| 28-Feb-2024 12:54:51 | 417 | 3462.0000 | XLON | 07003070000053893-E0Htal1qT0d120240228 |
| 28-Feb-2024 12:55:26 | 296 | 3461.0000 | XLON | 05003050000052563-E0Htal1qT10M20240228 |
| 28-Feb-2024 12:56:28 | 299 | 3461.0000 | XLON | 05003050000054387-E0Htal1qT1Ph20240228 |
| 28-Feb-2024 13:03:46 | 618 | 3463.0000 | XLON | 07003070000055582-E0Htal1qT7on20240228 |
| 28-Feb-2024 13:03:46 | 282 | 3463.0000 | XLON | 07003070000055582-E0Htal1qT7op20240228 |
| 28-Feb-2024 13:05:11 | 427 | 3464.0000 | XLON | 05003050000055828-E0Htal1qT8pG20240228 |
| 28-Feb-2024 13:08:15 | 140 | 3466.0000 | XLON | 05003050000056506-E0Htal1qTBB220240228 |
| 28-Feb-2024 13:08:15 | 241 | 3466.0000 | XLON | 05003050000056506-E0Htal1qTBB620240228 |
| 28-Feb-2024 13:08:15 | 450 | 3466.0000 | XLON | 05003050000056506-E0Htal1qTBB420240228 |
| 28-Feb-2024 13:09:55 | 348 | 3466.0000 | XLON | 07003070000056522-E0Htal1qTCPu20240228 |
| 28-Feb-2024 13:11:08 | 304 | 3466.0000 | XLON | 05003050000056885-E0Htal1qTDNC20240228 |
| 28-Feb-2024 13:12:11 | 644 | 3465.0000 | XLON | 05003050000056338-E0Htal1qTEES20240228 |
| 28-Feb-2024 13:12:53 | 151 | 3464.0000 | XLON | 07003070000056969-E0Htal1qTEgU20240228 |
| 28-Feb-2024 13:13:15 | 150 | 3463.0000 | XLON | 07003070000056936-E0Htal1qTEuZ20240228 |
| 28-Feb-2024 13:13:21 | 204 | 3462.0000 | XLON | 05003050000057141-E0Htal1qTEzb20240228 |
| 28-Feb-2024 13:14:22 | 150 | 3462.0000 | XLON | 07003070000057244-E0Htal1qTG5G20240228 |
| 28-Feb-2024 13:15:08 | 150 | 3461.0000 | XLON | 05003050000057453-E0Htal1qTGjp20240228 |
| 28-Feb-2024 13:16:02 | 153 | 3461.0000 | XLON | 07003070000057545-E0Htal1qTHJu20240228 |
| 28-Feb-2024 13:16:02 | 35 | 3461.0000 | XLON | 07003070000057545-E0Htal1qTHJw20240228 |
| 28-Feb-2024 13:16:12 | 239 | 3460.0000 | XLON | 05003050000057760-E0Htal1qTHQa20240228 |
| 28-Feb-2024 13:18:07 | 163 | 3461.0000 | XLON | 07003070000057854-E0Htal1qTIce20240228 |
| 28-Feb-2024 13:20:59 | 172 | 3461.0000 | XLON | 07003070000058332-E0Htal1qTKbV20240228 |
| 28-Feb-2024 13:21:02 | 160 | 3461.0000 | XLON | 05003050000058586-E0Htal1qTKhF20240228 |
| 28-Feb-2024 13:21:02 | 124 | 3461.0000 | XLON | 05003050000058586-E0Htal1qTKhH20240228 |
| 28-Feb-2024 13:23:35 | 286 | 3462.0000 | XLON | 05003050000058886-E0Htal1qTMLF20240228 |
| 28-Feb-2024 13:23:35 | 209 | 3462.0000 | XLON | 05003050000058683-E0Htal1qTMKu20240228 |
|---|---|---|---|---|
| 28-Feb-2024 13:26:31 | 213 | 3460.0000 | XLON | 05003050000059184-E0Htal1qTOAc20240228 |
| 28-Feb-2024 13:29:30 | 360 | 3459.0000 | XLON | 07003070000059442-E0Htal1qTQe120240228 |
| 28-Feb-2024 13:30:13 | 150 | 3458.0000 | XLON | 05003050000059166-E0Htal1qTRGb20240228 |
| 28-Feb-2024 13:30:13 | 180 | 3458.0000 | XLON | 07003070000058971-E0Htal1qTRGd20240228 |
| 28-Feb-2024 13:32:25 | 190 | 3460.0000 | XLON | 05003050000060944-E0Htal1qTTdg20240228 |
| 28-Feb-2024 13:32:25 | 364 | 3460.0000 | XLON | 05003050000060944-E0Htal1qTTde20240228 |
| 28-Feb-2024 13:34:34 | 456 | 3462.0000 | XLON | 07003070000061164-E0Htal1qTVQo20240228 |
| 28-Feb-2024 13:34:34 | 143 | 3462.0000 | XLON | 07003070000061164-E0Htal1qTVQq20240228 |
| 28-Feb-2024 13:37:18 | 410 | 3462.0000 | XLON | 05003050000061792-E0Htal1qTXbA20240228 |
| 28-Feb-2024 13:37:42 | 426 | 3462.0000 | XLON | 07003070000061808-E0Htal1qTXrA20240228 |
| 28-Feb-2024 13:39:36 | 384 | 3461.0000 | XLON | 07003070000060887-E0Htal1qTZSs20240228 |
| 28-Feb-2024 13:40:00 | 416 | 3460.0000 | XLON | 05003050000061028-E0Htal1qTZtS20240228 |
| 28-Feb-2024 13:41:25 | 140 | 3459.0000 | XLON | 05003050000062746-E0Htal1qTbcS20240228 |
| 28-Feb-2024 13:41:25 | 184 | 3459.0000 | XLON | 05003050000062746-E0Htal1qTbcU20240228 |
| 28-Feb-2024 13:42:19 | 583 | 3458.0000 | XLON | 05003050000062662-E0Htal1qTcNV20240228 |
| 28-Feb-2024 13:43:38 | 187 | 3458.0000 | XLON | 07003070000062824-E0Htal1qTdZV20240228 |
| 28-Feb-2024 13:44:22 | 47 | 3459.0000 | XLON | 05003050000063254-E0Htal1qTeBp20240228 |
| 28-Feb-2024 13:44:22 | 148 | 3459.0000 | XLON | 05003050000063254-E0Htal1qTeBr20240228 |
| 28-Feb-2024 13:44:22 | 146 | 3459.0000 | XLON | 05003050000063254-E0Htal1qTeBt20240228 |
| 28-Feb-2024 13:46:26 | 259 | 3458.0000 | XLON | 07003070000062832-E0Htal1qTfXn20240228 |
| 28-Feb-2024 13:48:07 | 450 | 3457.0000 | XLON | 07003070000063490-E0Htal1qTgkc20240228 |
| 28-Feb-2024 13:49:59 | 386 | 3457.0000 | XLON | 07003070000063892-E0Htal1qThnU20240228 |
| 28-Feb-2024 13:49:59 | 18 | 3457.0000 | XLON | 07003070000063892-E0Htal1qThnW20240228 |
| 28-Feb-2024 13:51:00 | 397 | 3456.0000 | XLON | 05003050000063512-E0Htal1qTilm20240228 |
| 28-Feb-2024 13:51:02 | 130 | 3456.0000 | XLON | 05003050000064436-E0Htal1qTinZ20240228 |
| 28-Feb-2024 13:51:02 | 188 | 3456.0000 | XLON | 05003050000064436-E0Htal1qTinX20240228 |
| 28-Feb-2024 13:51:02 | 19 | 3456.0000 | XLON | 05003050000064436-E0Htal1qTinb20240228 |
| 28-Feb-2024 13:52:19 | 156 | 3455.0000 | XLON | 05003050000063813-E0Htal1qTjUL20240228 |
| 28-Feb-2024 13:55:18 | 645 | 3456.0000 | XLON | 05003050000065231-E0Htal1qTlm920240228 |
| 28-Feb-2024 13:55:55 | 254 | 3455.0000 | XLON | 05003050000064733-E0Htal1qTm9B20240228 |
| 28-Feb-2024 13:56:58 | 1 | 3456.0000 | XLON | 05003050000065512-E0Htal1qTnik20240228 |
| 28-Feb-2024 13:56:58 | 342 | 3456.0000 | XLON | 05003050000065512-E0Htal1qTnii20240228 |
| 28-Feb-2024 13:57:42 | 551 | 3457.0000 | XLON | 07003070000065380-E0Htal1qToZ320240228 |
| 28-Feb-2024 13:58:23 | 150 | 3457.0000 | XLON | 07003070000065409-E0Htal1qTotO20240228 |
| 28-Feb-2024 13:59:59 | 147 | 3457.0000 | XLON | 05003050000066004-E0Htal1qTqMq20240228 |
| 28-Feb-2024 13:59:59 | 135 | 3457.0000 | XLON | 05003050000066004-E0Htal1qTqMs20240228 |
| 28-Feb-2024 14:02:42 | 282 | 3456.0000 | XLON | 07003070000065641-E0Htal1qTsyf20240228 |
| 28-Feb-2024 14:04:11 | 494 | 3457.0000 | XLON | 07003070000066423-E0Htal1qTuLM20240228 |
| 28-Feb-2024 14:04:18 | 353 | 3456.0000 | XLON | 05003050000066531-E0Htal1qTuXd20240228 |
| 28-Feb-2024 14:05:39 | 314 | 3457.0000 | XLON | 07003070000066979-E0Htal1qTvmU20240228 |
| 28-Feb-2024 14:05:39 | 42 | 3457.0000 | XLON | 07003070000066979-E0Htal1qTvmS20240228 |
| 28-Feb-2024 14:06:06 | 153 | 3457.0000 | XLON | 05003050000067256-E0Htal1qTw2r20240228 |
| 28-Feb-2024 14:06:06 | 161 | 3457.0000 | XLON | 05003050000067256-E0Htal1qTw2p20240228 |
| 28-Feb-2024 14:07:44 | 46 | 3458.0000 | XLON | 07003070000067457-E0Htal1qTxN620240228 |
| 28-Feb-2024 14:07:44 | 464 | 3458.0000 | XLON | 07003070000067457-E0Htal1qTxN820240228 |
| 28-Feb-2024 14:10:38 | 137 | 3457.0000 | XLON | 05003050000067280-E0Htal1qTzvd20240228 |
|---|---|---|---|---|
| 28-Feb-2024 14:10:38 | 272 | 3457.0000 | XLON | 05003050000067627-E0Htal1qTzvf20240228 |
| 28-Feb-2024 14:11:40 | 84 | 3456.0000 | XLON | 07003070000068405-E0Htal1qU0yI20240228 |
| 28-Feb-2024 14:11:40 | 164 | 3456.0000 | XLON | 07003070000068405-E0Htal1qU0yL20240228 |
| 28-Feb-2024 14:11:40 | 173 | 3456.0000 | XLON | 05003050000067799-E0Htal1qU0y820240228 |
| 28-Feb-2024 14:11:41 | 446 | 3455.0000 | XLON | 07003070000067857-E0Htal1qU16n20240228 |
| 28-Feb-2024 14:11:52 | 273 | 3454.0000 | XLON | 05003050000068640-E0Htal1qU1Ji20240228 |
| 28-Feb-2024 14:13:04 | 178 | 3454.0000 | XLON | 07003070000068856-E0Htal1qU30f20240228 |
| 28-Feb-2024 14:13:04 | 93 | 3454.0000 | XLON | 07003070000068856-E0Htal1qU30h20240228 |
| 28-Feb-2024 14:16:05 | 64 | 3456.0000 | XLON | 05003050000069625-E0Htal1qU5bY20240228 |
| 28-Feb-2024 14:16:05 | 160 | 3456.0000 | XLON | 05003050000069625-E0Htal1qU5bW20240228 |
| 28-Feb-2024 14:16:05 | 293 | 3456.0000 | XLON | 05003050000069625-E0Htal1qU5bU20240228 |
| 28-Feb-2024 14:16:05 | 81 | 3456.0000 | XLON | 05003050000069625-E0Htal1qU5ba20240228 |
| 28-Feb-2024 14:17:56 | 367 | 3457.0000 | XLON | 07003070000069785-E0Htal1qU71C20240228 |
| 28-Feb-2024 14:19:33 | 470 | 3456.0000 | XLON | 05003050000070236-E0Htal1qU89p20240228 |
| 28-Feb-2024 14:20:02 | 373 | 3455.0000 | XLON | 05003050000069331-E0Htal1qU8Tz20240228 |
| 28-Feb-2024 14:21:29 | 36 | 3455.0000 | XLON | 07003070000070450-E0Htal1qU9Jf20240228 |
| 28-Feb-2024 14:21:30 | 296 | 3455.0000 | XLON | 07003070000070450-E0Htal1qU9Jh20240228 |
| 28-Feb-2024 14:22:54 | 336 | 3455.0000 | XLON | 07003070000070876-E0Htal1qUAEu20240228 |
| 28-Feb-2024 14:23:51 | 332 | 3454.0000 | XLON | 05003050000070629-E0Htal1qUAu220240228 |
| 28-Feb-2024 14:26:24 | 807 | 3456.0000 | XLON | 05003050000071856-E0Htal1qUDBW20240228 |
| 28-Feb-2024 14:28:55 | 960 | 3456.0000 | XLON | 05003050000072250-E0Htal1qUF8R20240228 |
| 28-Feb-2024 14:29:29 | 171 | 3456.0000 | XLON | 07003070000072430-E0Htal1qUFTP20240228 |
| 28-Feb-2024 14:29:29 | 80 | 3456.0000 | XLON | 07003070000072430-E0Htal1qUFTT20240228 |
| 28-Feb-2024 14:29:29 | 446 | 3456.0000 | XLON | 07003070000072430-E0Htal1qUFTN20240228 |
| 28-Feb-2024 14:29:29 | 67 | 3456.0000 | XLON | 07003070000072430-E0Htal1qUFTR20240228 |
| 28-Feb-2024 14:31:07 | 557 | 3457.0000 | XLON | 05003050000072893-E0Htal1qUJ4z20240228 |
| 28-Feb-2024 14:31:07 | 231 | 3457.0000 | XLON | 07003070000072660-E0Htal1qUJ5120240228 |
| 28-Feb-2024 14:32:48 | 766 | 3459.0000 | XLON | 05003050000074054-E0Htal1qUN3H20240228 |
| 28-Feb-2024 14:32:49 | 43 | 3458.0000 | XLON | 05003050000073804-E0Htal1qUN5220240228 |
| 28-Feb-2024 14:32:49 | 3 | 3458.0000 | XLON | 05003050000073804-E0Htal1qUN5020240228 |
| 28-Feb-2024 14:32:59 | 480 | 3458.0000 | XLON | 07003070000073598-E0Htal1qUNWW20240228 |
| 28-Feb-2024 14:32:59 | 33 | 3458.0000 | XLON | 07003070000073598-E0Htal1qUNWZ20240228 |
| 28-Feb-2024 14:32:59 | 52 | 3458.0000 | XLON | 07003070000073598-E0Htal1qUNWU20240228 |
| 28-Feb-2024 14:32:59 | 60 | 3458.0000 | XLON | 05003050000073804-E0Htal1qUNWQ20240228 |
| 28-Feb-2024 14:32:59 | 60 | 3458.0000 | XLON | 05003050000073804-E0Htal1qUNWO20240228 |
| 28-Feb-2024 14:32:59 | 38 | 3458.0000 | XLON | 05003050000073804-E0Htal1qUNWS20240228 |
| 28-Feb-2024 14:33:00 | 232 | 3457.0000 | XLON | 07003070000073599-E0Htal1qUNYl20240228 |
| 28-Feb-2024 14:33:00 | 560 | 3457.0000 | XLON | 05003050000073805-E0Htal1qUNYj20240228 |
| 28-Feb-2024 14:35:22 | 100 | 3457.0000 | XLON | 07003070000074773-E0Htal1qUReq20240228 |
| 28-Feb-2024 14:35:23 | 154 | 3457.0000 | XLON | 07003070000074773-E0Htal1qURes20240228 |
| 28-Feb-2024 14:36:04 | 118 | 3459.0000 | XLON | 05003050000075262-E0Htal1qUSpQ20240228 |
| 28-Feb-2024 14:36:04 | 426 | 3459.0000 | XLON | 05003050000075262-E0Htal1qUSpS20240228 |
| 28-Feb-2024 14:36:04 | 27 | 3459.0000 | XLON | 05003050000075262-E0Htal1qUSpU20240228 |
| 28-Feb-2024 14:37:44 | 60 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUVEc20240228 |
| 28-Feb-2024 14:37:44 | 140 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUVEf20240228 |
| 28-Feb-2024 14:37:44 | 50 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUVEZ20240228 |
|---|---|---|---|---|
| 28-Feb-2024 14:37:44 | 100 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUVEX20240228 |
| 28-Feb-2024 14:37:44 | 100 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUVEh20240228 |
| 28-Feb-2024 14:38:36 | 178 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUWKQ20240228 |
| 28-Feb-2024 14:38:36 | 140 | 3459.0000 | XLON | 07003070000075607-E0Htal1qUWKO20240228 |
| 28-Feb-2024 14:39:07 | 427 | 3458.0000 | XLON | 07003070000075382-E0Htal1qUWpq20240228 |
| 28-Feb-2024 14:39:43 | 435 | 3458.0000 | XLON | 05003050000076344-E0Htal1qUXQv20240228 |
| 28-Feb-2024 14:40:16 | 43 | 3458.0000 | XLON | 07003070000076280-E0Htal1qUYHk20240228 |
| 28-Feb-2024 14:40:36 | 17 | 3458.0000 | XLON | 07003070000076280-E0Htal1qUYaf20240228 |
| 28-Feb-2024 14:40:36 | 313 | 3458.0000 | XLON | 07003070000076280-E0Htal1qUYah20240228 |
| 28-Feb-2024 14:41:04 | 57 | 3459.0000 | XLON | 07003070000076617-E0Htal1qUZ9820240228 |
| 28-Feb-2024 14:41:06 | 447 | 3459.0000 | XLON | 05003050000076864-E0Htal1qUZBu20240228 |
| 28-Feb-2024 14:43:09 | 529 | 3459.0000 | XLON | 07003070000077145-E0Htal1qUbrV20240228 |
| 28-Feb-2024 14:43:59 | 310 | 3458.0000 | XLON | 07003070000076899-E0Htal1qUckz20240228 |
| 28-Feb-2024 14:43:59 | 441 | 3458.0000 | XLON | 05003050000076848-E0Htal1qUckx20240228 |
| 28-Feb-2024 14:44:59 | 257 | 3459.0000 | XLON | 07003070000077820-E0Htal1qUe9A20240228 |
| 28-Feb-2024 14:45:18 | 149 | 3459.0000 | XLON | 07003070000077820-E0Htal1qUeh420240228 |
| 28-Feb-2024 14:45:18 | 338 | 3458.0000 | XLON | 05003050000077884-E0Htal1qUehl20240228 |
| 28-Feb-2024 14:46:10 | 307 | 3455.0000 | XLON | 07003070000078212-E0Htal1qUg6N20240228 |
| 28-Feb-2024 14:46:59 | 271 | 3453.0000 | XLON | 07003070000078199-E0Htal1qUhPe20240228 |
| 28-Feb-2024 14:46:59 | 338 | 3453.0000 | XLON | 05003050000078438-E0Htal1qUhPg20240228 |
| 28-Feb-2024 14:48:29 | 279 | 3453.0000 | XLON | 05003050000079063-E0Htal1qUjQn20240228 |
| 28-Feb-2024 14:48:48 | 363 | 3452.0000 | XLON | 07003070000078811-E0Htal1qUjqX20240228 |
| 28-Feb-2024 14:49:30 | 483 | 3452.0000 | XLON | 07003070000079389-E0Htal1qUkgY20240228 |
| 28-Feb-2024 14:50:59 | 209 | 3451.0000 | XLON | 07003070000079351-E0Htal1qUmj720240228 |
| 28-Feb-2024 14:50:59 | 113 | 3451.0000 | XLON | 07003070000079351-E0Htal1qUmj920240228 |
| 28-Feb-2024 14:51:33 | 557 | 3450.0000 | XLON | 07003070000079840-E0Htal1qUnNz20240228 |
| 28-Feb-2024 14:53:59 | 355 | 3450.0000 | XLON | 07003070000080615-E0Htal1qUqVh20240228 |
| 28-Feb-2024 14:53:59 | 100 | 3450.0000 | XLON | 07003070000080615-E0Htal1qUqVs20240228 |
| 28-Feb-2024 14:54:46 | 479 | 3450.0000 | XLON | 05003050000081085-E0Htal1qUrZS20240228 |
| 28-Feb-2024 14:55:59 | 21 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUt1a20240228 |
| 28-Feb-2024 14:55:59 | 56 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUt1V20240228 |
| 28-Feb-2024 14:55:59 | 42 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUt1c20240228 |
| 28-Feb-2024 14:55:59 | 23 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUt1e20240228 |
| 28-Feb-2024 14:56:59 | 142 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUtv320240228 |
| 28-Feb-2024 14:56:59 | 328 | 3449.0000 | XLON | 07003070000081277-E0Htal1qUtvF20240228 |
| 28-Feb-2024 14:56:59 | 31 | 3449.0000 | XLON | 05003050000080077-E0Htal1qUtv520240228 |
| 28-Feb-2024 14:57:59 | 636 | 3449.0000 | XLON | 07003070000081763-E0Htal1qUv0q20240228 |
| 28-Feb-2024 14:59:24 | 217 | 3449.0000 | XLON | 05003050000082405-E0Htal1qUwA420240228 |
| 28-Feb-2024 15:00:32 | 489 | 3449.0000 | XLON | 05003050000082695-E0Htal1qUy6520240228 |
| 28-Feb-2024 15:01:10 | 130 | 3449.0000 | XLON | 05003050000082946-E0Htal1qUyvv20240228 |
| 28-Feb-2024 15:01:10 | 100 | 3449.0000 | XLON | 05003050000082946-E0Htal1qUyvx20240228 |
| 28-Feb-2024 15:01:59 | 326 | 3450.0000 | XLON | 05003050000083247-E0Htal1qUzsE20240228 |
| 28-Feb-2024 15:01:59 | 126 | 3450.0000 | XLON | 05003050000083247-E0Htal1qUzsG20240228 |
| 28-Feb-2024 15:02:53 | 748 | 3450.0000 | XLON | 05003050000083504-E0Htal1qV0zN20240228 |
| 28-Feb-2024 15:04:30 | 683 | 3451.0000 | XLON | 07003070000083756-E0Htal1qV3H620240228 |
| 28-Feb-2024 15:04:52 | 863 | 3450.0000 | XLON | 07003070000083718-E0Htal1qV44820240228 |
|---|---|---|---|---|
| 28-Feb-2024 15:05:09 | 179 | 3449.0000 | XLON | 05003050000084174-E0Htal1qV4dH20240228 |
| 28-Feb-2024 15:06:24 | 443 | 3450.0000 | XLON | 07003070000084342-E0Htal1qV6CY20240228 |
| 28-Feb-2024 15:06:43 | 564 | 3449.0000 | XLON | 07003070000084327-E0Htal1qV6P220240228 |
| 28-Feb-2024 15:08:05 | 480 | 3449.0000 | XLON | 07003070000084680-E0Htal1qV7hv20240228 |
| 28-Feb-2024 15:09:13 | 220 | 3448.0000 | XLON | 05003050000084519-E0Htal1qV9On20240228 |
| 28-Feb-2024 15:09:13 | 22 | 3448.0000 | XLON | 05003050000084519-E0Htal1qV9Ol20240228 |
| 28-Feb-2024 15:10:03 | 404 | 3448.0000 | XLON | 07003070000085305-E0Htal1qVAK520240228 |
| 28-Feb-2024 15:10:58 | 264 | 3447.0000 | XLON | 07003070000085145-E0Htal1qVBQE20240228 |
| 28-Feb-2024 15:10:58 | 103 | 3447.0000 | XLON | 07003070000085145-E0Htal1qVBQ520240228 |
| 28-Feb-2024 15:11:52 | 521 | 3449.0000 | XLON | 05003050000085929-E0Htal1qVCWu20240228 |
| 28-Feb-2024 15:13:01 | 451 | 3448.0000 | XLON | 05003050000085766-E0Htal1qVDeO20240228 |
| 28-Feb-2024 15:14:31 | 186 | 3447.0000 | XLON | 05003050000086724-E0Htal1qVFEp20240228 |
| 28-Feb-2024 15:14:31 | 318 | 3447.0000 | XLON | 07003070000086035-E0Htal1qVFEf20240228 |
| 28-Feb-2024 15:16:04 | 456 | 3447.0000 | XLON | 07003070000086971-E0Htal1qVGuK20240228 |
| 28-Feb-2024 15:16:04 | 215 | 3447.0000 | XLON | 07003070000086971-E0Htal1qVGuM20240228 |
| 28-Feb-2024 15:17:44 | 680 | 3447.0000 | XLON | 05003050000087624-E0Htal1qVIWv20240228 |
| 28-Feb-2024 15:18:21 | 407 | 3446.0000 | XLON | 05003050000086225-E0Htal1qVJ7920240228 |
| 28-Feb-2024 15:19:24 | 543 | 3447.0000 | XLON | 07003070000087810-E0Htal1qVK3020240228 |
| 28-Feb-2024 15:23:22 | 300 | 3447.0000 | XLON | 07003070000088939-E0Htal1qVNU120240228 |
| 28-Feb-2024 15:23:22 | 456 | 3447.0000 | XLON | 07003070000088939-E0Htal1qVNTz20240228 |
| 28-Feb-2024 15:24:57 | 791 | 3446.0000 | XLON | 07003070000088567-E0Htal1qVOfq20240228 |
| 28-Feb-2024 15:25:22 | 176 | 3445.0000 | XLON | 05003050000089470-E0Htal1qVP0q20240228 |
| 28-Feb-2024 15:25:22 | 168 | 3445.0000 | XLON | 07003070000089311-E0Htal1qVP0s20240228 |
| 28-Feb-2024 15:25:22 | 231 | 3445.0000 | XLON | 07003070000089172-E0Htal1qVP0o20240228 |
| 28-Feb-2024 15:25:22 | 343 | 3445.0000 | XLON | 05003050000089178-E0Htal1qVP0g20240228 |
| 28-Feb-2024 15:26:15 | 658 | 3446.0000 | XLON | 07003070000089554-E0Htal1qVPtF20240228 |
| 28-Feb-2024 15:27:44 | 488 | 3446.0000 | XLON | 07003070000090000-E0Htal1qVR5Z20240228 |
| 28-Feb-2024 15:27:44 | 96 | 3446.0000 | XLON | 07003070000090000-E0Htal1qVR5X20240228 |
| 28-Feb-2024 15:29:24 | 426 | 3447.0000 | XLON | 07003070000090394-E0Htal1qVSnw20240228 |
| 28-Feb-2024 15:31:30 | 165 | 3446.0000 | XLON | 07003070000090238-E0Htal1qVVGP20240228 |
| 28-Feb-2024 15:31:30 | 138 | 3447.0000 | XLON | 05003050000090992-E0Htal1qVVEY20240228 |
| 28-Feb-2024 15:31:30 | 321 | 3447.0000 | XLON | 07003070000090406-E0Htal1qVVEF20240228 |
| 28-Feb-2024 15:31:30 | 71 | 3447.0000 | XLON | 07003070000090406-E0Htal1qVVEH20240228 |
| 28-Feb-2024 15:31:30 | 311 | 3446.0000 | XLON | 05003050000090542-E0Htal1qVVGX20240228 |
| 28-Feb-2024 15:33:16 | 27 | 3446.0000 | XLON | 05003050000091631-E0Htal1qVWsp20240228 |
| 28-Feb-2024 15:33:16 | 338 | 3446.0000 | XLON | 05003050000091631-E0Htal1qVWsn20240228 |
| 28-Feb-2024 15:34:24 | 729 | 3446.0000 | XLON | 07003070000091840-E0Htal1qVY9K20240228 |
| 28-Feb-2024 15:35:36 | 507 | 3445.0000 | XLON | 07003070000090878-E0Htal1qVZFq20240228 |
| 28-Feb-2024 15:36:04 | 87 | 3445.0000 | XLON | 07003070000092278-E0Htal1qVZaM20240228 |
| 28-Feb-2024 15:36:04 | 110 | 3445.0000 | XLON | 07003070000092278-E0Htal1qVZaK20240228 |
| 28-Feb-2024 15:36:04 | 255 | 3445.0000 | XLON | 07003070000092278-E0Htal1qVZaI20240228 |
| 28-Feb-2024 15:36:04 | 76 | 3445.0000 | XLON | 07003070000092278-E0Htal1qVZaG20240228 |
| 28-Feb-2024 15:37:44 | 100 | 3445.0000 | XLON | 05003050000092785-E0Htal1qVagI20240228 |
| 28-Feb-2024 15:37:44 | 356 | 3445.0000 | XLON | 05003050000092785-E0Htal1qVagK20240228 |
| 28-Feb-2024 15:40:11 | 554 | 3447.0000 | XLON | 05003050000093443-E0Htal1qVcvP20240228 |
| 28-Feb-2024 15:41:04 | 568 | 3447.0000 | XLON | 07003070000093562-E0Htal1qVdhI20240228 |
|---|---|---|---|---|
| 28-Feb-2024 15:41:04 | 61 | 3447.0000 | XLON | 07003070000093562-E0Htal1qVdhG20240228 |
| 28-Feb-2024 15:42:46 | 200 | 3447.0000 | XLON | 05003050000093841-E0Htal1qVfGa20240228 |
| 28-Feb-2024 15:42:46 | 147 | 3447.0000 | XLON | 05003050000093841-E0Htal1qVfGf20240228 |
| 28-Feb-2024 15:43:48 | 72 | 3447.0000 | XLON | 05003050000093841-E0Htal1qVfmO20240228 |
| 28-Feb-2024 15:44:43 | 505 | 3447.0000 | XLON | 07003070000094012-E0Htal1qVgLH20240228 |
| 28-Feb-2024 15:45:26 | 523 | 3445.0000 | XLON | 07003070000094300-E0Htal1qVguP20240228 |
| 28-Feb-2024 15:45:26 | 605 | 3445.0000 | XLON | 05003050000093216-E0Htal1qVguJ20240228 |
| 28-Feb-2024 15:46:36 | 366 | 3445.0000 | XLON | 07003070000094783-E0Htal1qViHJ20240228 |
| 28-Feb-2024 15:47:44 | 100 | 3447.0000 | XLON | 05003050000095377-E0Htal1qVjUD20240228 |
| 28-Feb-2024 15:49:00 | 410 | 3447.0000 | XLON | 07003070000095526-E0Htal1qVkFr20240228 |
| 28-Feb-2024 15:49:15 | 506 | 3446.0000 | XLON | 07003070000095241-E0Htal1qVkgS20240228 |
| 28-Feb-2024 15:49:24 | 405 | 3446.0000 | XLON | 05003050000095812-E0Htal1qVkuS20240228 |
| 28-Feb-2024 15:49:24 | 100 | 3446.0000 | XLON | 05003050000095812-E0Htal1qVkuQ20240228 |
| 28-Feb-2024 15:51:04 | 541 | 3447.0000 | XLON | 05003050000096310-E0Htal1qVmLt20240228 |
| 28-Feb-2024 15:51:38 | 200 | 3446.0000 | XLON | 07003070000096143-E0Htal1qVmqQ20240228 |
| 28-Feb-2024 15:52:49 | 634 | 3446.0000 | XLON | 07003070000096698-E0Htal1qVnzI20240228 |
| 28-Feb-2024 15:53:25 | 400 | 3445.0000 | XLON | 05003050000096783-E0Htal1qVoNe20240228 |
| 28-Feb-2024 15:55:35 | 301 | 3447.0000 | XLON | 05003050000097650-E0Htal1qVr5D20240228 |
| 28-Feb-2024 15:55:35 | 100 | 3447.0000 | XLON | 05003050000097650-E0Htal1qVr5B20240228 |
| 28-Feb-2024 15:56:05 | 338 | 3447.0000 | XLON | 05003050000097775-E0Htal1qVrhR20240228 |
| 28-Feb-2024 15:56:05 | 216 | 3447.0000 | XLON | 05003050000097775-E0Htal1qVrhP20240228 |
| 28-Feb-2024 15:57:40 | 521 | 3446.0000 | XLON | 05003050000097523-E0Htal1qVtES20240228 |
| 28-Feb-2024 15:57:45 | 507 | 3446.0000 | XLON | 07003070000098251-E0Htal1qVtL620240228 |
| 28-Feb-2024 16:00:19 | 402 | 3446.0000 | XLON | 05003050000099234-E0Htal1qVw7O20240228 |
| 28-Feb-2024 16:00:19 | 45 | 3446.0000 | XLON | 05003050000099234-E0Htal1qVw7M20240228 |
| 28-Feb-2024 16:01:32 | 140 | 3446.0000 | XLON | 05003050000099577-E0Htal1qVxOS20240228 |
| 28-Feb-2024 16:01:32 | 58 | 3446.0000 | XLON | 05003050000099577-E0Htal1qVxOW20240228 |
| 28-Feb-2024 16:01:32 | 163 | 3446.0000 | XLON | 05003050000099577-E0Htal1qVxOU20240228 |
| 28-Feb-2024 16:01:32 | 391 | 3446.0000 | XLON | 05003050000099577-E0Htal1qVxOQ20240228 |
| 28-Feb-2024 16:02:55 | 545 | 3446.0000 | XLON | 07003070000099972-E0Htal1qVyaM20240228 |
| 28-Feb-2024 16:03:14 | 445 | 3447.0000 | XLON | 07003070000100077-E0Htal1qVz0120240228 |
| 28-Feb-2024 16:05:27 | 487 | 3448.0000 | XLON | 07003070000100661-E0Htal1qW1IJ20240228 |
| 28-Feb-2024 16:05:58 | 266 | 3449.0000 | XLON | 05003050000100982-E0Htal1qW1uA20240228 |
| 28-Feb-2024 16:07:14 | 3 | 3451.0000 | XLON | 07003070000101345-E0Htal1qW30D20240228 |
| 28-Feb-2024 16:07:14 | 100 | 3451.0000 | XLON | 07003070000101345-E0Htal1qW30720240228 |
| 28-Feb-2024 16:07:14 | 153 | 3451.0000 | XLON | 07003070000101345-E0Htal1qW30920240228 |
| 28-Feb-2024 16:07:14 | 136 | 3451.0000 | XLON | 07003070000101345-E0Htal1qW30B20240228 |
| 28-Feb-2024 16:07:14 | 229 | 3451.0000 | XLON | 07003070000101345-E0Htal1qW30520240228 |
| 28-Feb-2024 16:07:55 | 100 | 3451.0000 | XLON | 07003070000101576-E0Htal1qW3aH20240228 |
| 28-Feb-2024 16:07:55 | 80 | 3451.0000 | XLON | 07003070000101576-E0Htal1qW3aF20240228 |
| 28-Feb-2024 16:07:55 | 418 | 3451.0000 | XLON | 07003070000101576-E0Htal1qW3aD20240228 |
| 28-Feb-2024 16:09:46 | 398 | 3450.0000 | XLON | 07003070000101003-E0Htal1qW57n20240228 |
| 28-Feb-2024 16:09:46 | 89 | 3450.0000 | XLON | 07003070000101501-E0Htal1qW57y20240228 |
| 28-Feb-2024 16:09:46 | 83 | 3450.0000 | XLON | 07003070000101501-E0Htal1qW58120240228 |
| 28-Feb-2024 16:11:05 | 352 | 3451.0000 | XLON | 07003070000102712-E0Htal1qW6TU20240228 |
| 28-Feb-2024 16:11:05 | 680 | 3451.0000 | XLON | 07003070000102712-E0Htal1qW6TW20240228 |
|---|---|---|---|---|
| 28-Feb-2024 16:11:05 | 184 | 3451.0000 | XLON | 07003070000102712-E0Htal1qW6TY20240228 |
| 28-Feb-2024 16:12:56 | 552 | 3452.0000 | XLON | 07003070000103317-E0Htal1qW84320240228 |
| 28-Feb-2024 16:12:56 | 289 | 3452.0000 | XLON | 07003070000103317-E0Htal1qW83z20240228 |
| 28-Feb-2024 16:15:01 | 140 | 3452.0000 | XLON | 05003050000104641-E0Htal1qWATw20240228 |
| 28-Feb-2024 16:15:46 | 386 | 3451.0000 | XLON | 07003070000103981-E0Htal1qWBIN20240228 |
| 28-Feb-2024 16:15:46 | 435 | 3451.0000 | XLON | 05003050000103385-E0Htal1qWBIJ20240228 |
| 28-Feb-2024 16:16:43 | 147 | 3450.0000 | XLON | 05003050000102761-E0Htal1qWCAX20240228 |
| 28-Feb-2024 16:16:43 | 69 | 3450.0000 | XLON | 05003050000103239-E0Htal1qWCAb20240228 |
| 28-Feb-2024 16:16:43 | 139 | 3450.0000 | XLON | 07003070000103318-E0Htal1qWCAd20240228 |
| 28-Feb-2024 16:16:43 | 299 | 3450.0000 | XLON | 05003050000105168-E0Htal1qWCAl20240228 |
| 28-Feb-2024 16:16:43 | 90 | 3450.0000 | XLON | 05003050000103239-E0Htal1qWCAZ20240228 |
| 28-Feb-2024 16:17:04 | 737 | 3449.0000 | XLON | 05003050000105059-E0Htal1qWCWw20240228 |
| 28-Feb-2024 16:18:56 | 1082 | 3449.0000 | XLON | 05003050000106141-E0Htal1qWEbq20240228 |
| 28-Feb-2024 16:20:54 | 984 | 3449.0000 | XLON | 05003050000107280-E0Htal1qWGj520240228 |
| 28-Feb-2024 16:21:05 | 188 | 3449.0000 | XLON | 05003050000107366-E0Htal1qWGvw20240228 |
| 28-Feb-2024 16:21:05 | 779 | 3449.0000 | XLON | 05003050000107366-E0Htal1qWGvt20240228 |
| 28-Feb-2024 16:21:08 | 751 | 3448.0000 | XLON | 07003070000105361-E0Htal1qWH0A20240228 |
| 28-Feb-2024 16:21:08 | 330 | 3448.0000 | XLON | 07003070000106195-E0Htal1qWH0E20240228 |
| 28-Feb-2024 16:22:45 | 58 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrl20240228 |
| 28-Feb-2024 16:22:45 | 218 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrp20240228 |
| 28-Feb-2024 16:22:45 | 63 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrt20240228 |
| 28-Feb-2024 16:22:45 | 89 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrn20240228 |
| 28-Feb-2024 16:22:45 | 100 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrr20240228 |
| 28-Feb-2024 16:22:45 | 190 | 3449.0000 | XLON | 05003050000108052-E0Htal1qWIrv20240228 |
| 28-Feb-2024 16:24:54 | 602 | 3449.0000 | XLON | 05003050000108622-E0Htal1qWKqj20240228 |
| 28-Feb-2024 16:24:59 | 626 | 3448.0000 | XLON | 07003070000108030-E0Htal1qWKvn20240228 |
| 28-Feb-2024 16:26:05 | 391 | 3448.0000 | XLON | 05003050000109312-E0Htal1qWMSI20240228 |
| 28-Feb-2024 16:26:14 | 172 | 3447.0000 | XLON | 07003070000108636-E0Htal1qWMe720240228 |
| 28-Feb-2024 16:26:14 | 184 | 3447.0000 | XLON | 07003070000107377-E0Htal1qWMe320240228 |
| 28-Feb-2024 16:26:14 | 128 | 3447.0000 | XLON | 07003070000108053-E0Htal1qWMe520240228 |
| 28-Feb-2024 16:27:45 | 163 | 3446.0000 | XLON | 07003070000110102-E0Htal1qWOhk20240228 |
| 28-Feb-2024 16:28:12 | 163 | 3445.0000 | XLON | 05003050000110094-E0Htal1qWPSe20240228 |
29 February 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 148,569 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 25,781,136 ordinary shares in treasury, and has 1,882,349,788 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 6,068,943 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: | 29 February 2024 |
|---|---|
| Number of ordinary shares purchased: | 148,569 |
| Highest price paid per share (p): | 3472 |
| Lowest price paid per share (p): | 3433 |
| Volume weighted average price paid per share (p): | 3459.6598 |
Disaggregated information
| Transaction Date and time | Volume | Price (p) | Platform Code | Transaction reference number |
|---|---|---|---|---|
| 29-Feb-2024 08:01:40 | 579 | 3447.0000 | XLON | 07003070000003595-E0HuJiVlv8Qy20240229 |
| 29-Feb-2024 08:01:48 | 751 | 3446.0000 | XLON | 05003050000003495-E0HuJiVlv8sT20240229 |
| 29-Feb-2024 08:01:48 | 405 | 3446.0000 | XLON | 07003070000003596-E0HuJiVlv8sV20240229 |
| 29-Feb-2024 08:04:17 | 446 | 3447.0000 | XLON | 07003070000004530-E0HuJiVlvGw420240229 |
| 29-Feb-2024 08:04:21 | 597 | 3448.0000 | XLON | 05003050000004601-E0HuJiVlvHIk20240229 |
| 29-Feb-2024 08:05:26 | 536 | 3446.0000 | XLON | 07003070000004267-E0HuJiVlvIl520240229 |
| 29-Feb-2024 08:05:26 | 281 | 3445.0000 | XLON | 07003070000004531-E0HuJiVlvIrQ20240229 |
| 29-Feb-2024 08:05:47 | 174 | 3441.0000 | XLON | 07003070000004553-E0HuJiVlvL7h20240229 |
| 29-Feb-2024 08:06:02 | 421 | 3442.0000 | XLON | 07003070000005077-E0HuJiVlvLaU20240229 |
| 29-Feb-2024 08:08:02 | 127 | 3443.0000 | XLON | 07003070000005424-E0HuJiVlvP8n20240229 |
| 29-Feb-2024 08:08:07 | 150 | 3442.0000 | XLON | 05003050000005392-E0HuJiVlvPEW20240229 |
| 29-Feb-2024 08:08:07 | 470 | 3443.0000 | XLON | 07003070000005424-E0HuJiVlvPDs20240229 |
| 29-Feb-2024 08:08:07 | 160 | 3442.0000 | XLON | 07003070000005342-E0HuJiVlvPEa20240229 |
| 29-Feb-2024 08:08:07 | 70 | 3442.0000 | XLON | 07003070000005342-E0HuJiVlvPEY20240229 |
|---|---|---|---|---|
| 29-Feb-2024 08:08:24 | 217 | 3438.0000 | XLON | 05003050000005562-E0HuJiVlvQ6H20240229 |
| 29-Feb-2024 08:09:21 | 407 | 3436.0000 | XLON | 05003050000005837-E0HuJiVlvRku20240229 |
| 29-Feb-2024 08:09:24 | 127 | 3433.0000 | XLON | 07003070000005781-E0HuJiVlvS2A20240229 |
| 29-Feb-2024 08:09:41 | 246 | 3433.0000 | XLON | 07003070000005781-E0HuJiVlvSer20240229 |
| 29-Feb-2024 08:12:43 | 87 | 3441.0000 | XLON | 05003050000006637-E0HuJiVlvZE220240229 |
| 29-Feb-2024 08:12:43 | 450 | 3441.0000 | XLON | 05003050000006637-E0HuJiVlvZE420240229 |
| 29-Feb-2024 08:12:43 | 99 | 3441.0000 | XLON | 05003050000006637-E0HuJiVlvZE620240229 |
| 29-Feb-2024 08:13:42 | 694 | 3438.0000 | XLON | 07003070000006555-E0HuJiVlvaQj20240229 |
| 29-Feb-2024 08:15:44 | 461 | 3447.0000 | XLON | 07003070000007082-E0HuJiVlvdQC20240229 |
| 29-Feb-2024 08:16:01 | 13 | 3448.0000 | XLON | 07003070000007159-E0HuJiVlvdhf20240229 |
| 29-Feb-2024 08:16:01 | 450 | 3448.0000 | XLON | 07003070000007159-E0HuJiVlvdhd20240229 |
| 29-Feb-2024 08:20:02 | 524 | 3452.0000 | XLON | 05003050000007908-E0HuJiVlvkfY20240229 |
| 29-Feb-2024 08:20:29 | 602 | 3450.0000 | XLON | 07003070000007746-E0HuJiVlvlVf20240229 |
| 29-Feb-2024 08:21:14 | 233 | 3449.0000 | XLON | 07003070000008189-E0HuJiVlvmfO20240229 |
| 29-Feb-2024 08:21:14 | 194 | 3449.0000 | XLON | 07003070000008189-E0HuJiVlvmfM20240229 |
| 29-Feb-2024 08:22:45 | 396 | 3449.0000 | XLON | 07003070000008397-E0HuJiVlvoMT20240229 |
| 29-Feb-2024 08:24:21 | 400 | 3454.0000 | XLON | 05003050000008733-E0HuJiVlvqfB20240229 |
| 29-Feb-2024 08:26:01 | 104 | 3454.0000 | XLON | 05003050000009115-E0HuJiVlvt5720240229 |
| 29-Feb-2024 08:26:01 | 149 | 3454.0000 | XLON | 05003050000009115-E0HuJiVlvt4z20240229 |
| 29-Feb-2024 08:26:10 | 395 | 3454.0000 | XLON | 05003050000009115-E0HuJiVlvtE220240229 |
| 29-Feb-2024 08:27:28 | 100 | 3455.0000 | XLON | 07003070000009328-E0HuJiVlvv2p20240229 |
| 29-Feb-2024 08:27:28 | 261 | 3455.0000 | XLON | 07003070000009328-E0HuJiVlvv2m20240229 |
| 29-Feb-2024 08:27:41 | 103 | 3455.0000 | XLON | 07003070000009411-E0HuJiVlvvMV20240229 |
| 29-Feb-2024 08:29:04 | 27 | 3457.0000 | XLON | 07003070000009573-E0HuJiVlvxYw20240229 |
| 29-Feb-2024 08:29:04 | 256 | 3457.0000 | XLON | 07003070000009573-E0HuJiVlvxYq20240229 |
| 29-Feb-2024 08:29:21 | 482 | 3457.0000 | XLON | 05003050000009668-E0HuJiVlvxvw20240229 |
| 29-Feb-2024 08:32:22 | 567 | 3462.0000 | XLON | 05003050000010403-E0HuJiVlw2l020240229 |
| 29-Feb-2024 08:32:25 | 528 | 3460.0000 | XLON | 07003070000010091-E0HuJiVlw2tm20240229 |
| 29-Feb-2024 08:32:37 | 284 | 3459.0000 | XLON | 05003050000010404-E0HuJiVlw3Ba20240229 |
| 29-Feb-2024 08:32:41 | 199 | 3460.0000 | XLON | 05003050000010451-E0HuJiVlw3G520240229 |
| 29-Feb-2024 08:32:41 | 93 | 3460.0000 | XLON | 05003050000010451-E0HuJiVlw3G720240229 |
| 29-Feb-2024 08:33:34 | 365 | 3458.0000 | XLON | 07003070000010481-E0HuJiVlw4ha20240229 |
| 29-Feb-2024 08:34:50 | 302 | 3459.0000 | XLON | 05003050000010788-E0HuJiVlw6Zi20240229 |
| 29-Feb-2024 08:35:09 | 277 | 3458.0000 | XLON | 07003070000010818-E0HuJiVlw78k20240229 |
| 29-Feb-2024 08:36:01 | 150 | 3456.0000 | XLON | 05003050000011079-E0HuJiVlw85120240229 |
| 29-Feb-2024 08:37:41 | 315 | 3457.0000 | XLON | 07003070000011390-E0HuJiVlwAD420240229 |
| 29-Feb-2024 08:39:34 | 2 | 3456.0000 | XLON | 07003070000011703-E0HuJiVlwDCr20240229 |
| 29-Feb-2024 08:40:41 | 21 | 3456.0000 | XLON | 07003070000011703-E0HuJiVlwEUy20240229 |
| 29-Feb-2024 08:40:41 | 329 | 3456.0000 | XLON | 07003070000011703-E0HuJiVlwEV020240229 |
| 29-Feb-2024 08:41:01 | 295 | 3456.0000 | XLON | 07003070000012014-E0HuJiVlwEwd20240229 |
| 29-Feb-2024 08:41:43 | 448 | 3455.0000 | XLON | 05003050000011635-E0HuJiVlwFzf20240229 |
| 29-Feb-2024 08:45:21 | 102 | 3457.0000 | XLON | 05003050000012587-E0HuJiVlwJDu20240229 |
| 29-Feb-2024 08:45:21 | 92 | 3457.0000 | XLON | 05003050000012587-E0HuJiVlwJDw20240229 |
| 29-Feb-2024 08:45:21 | 222 | 3457.0000 | XLON | 05003050000012587-E0HuJiVlwJDs20240229 |
| 29-Feb-2024 08:45:53 | 310 | 3456.0000 | XLON | 05003050000012462-E0HuJiVlwJhQ20240229 |
| 29-Feb-2024 08:45:53 | 106 | 3456.0000 | XLON | 05003050000012462-E0HuJiVlwJhO20240229 |
|---|---|---|---|---|
| 29-Feb-2024 08:46:02 | 260 | 3456.0000 | XLON | 05003050000012696-E0HuJiVlwJqD20240229 |
| 29-Feb-2024 08:46:02 | 161 | 3456.0000 | XLON | 05003050000012696-E0HuJiVlwJqF20240229 |
| 29-Feb-2024 08:46:51 | 301 | 3454.0000 | XLON | 07003070000012777-E0HuJiVlwKrN20240229 |
| 29-Feb-2024 08:47:42 | 93 | 3454.0000 | XLON | 05003050000012985-E0HuJiVlwM3D20240229 |
| 29-Feb-2024 08:50:19 | 173 | 3456.0000 | XLON | 05003050000013375-E0HuJiVlwOkD20240229 |
| 29-Feb-2024 08:50:19 | 300 | 3456.0000 | XLON | 05003050000013375-E0HuJiVlwOkB20240229 |
| 29-Feb-2024 08:51:42 | 460 | 3456.0000 | XLON | 07003070000013529-E0HuJiVlwQ1W20240229 |
| 29-Feb-2024 08:54:09 | 405 | 3456.0000 | XLON | 07003070000013753-E0HuJiVlwRne20240229 |
| 29-Feb-2024 08:55:19 | 268 | 3457.0000 | XLON | 05003050000014058-E0HuJiVlwSI220240229 |
| 29-Feb-2024 08:57:18 | 529 | 3458.0000 | XLON | 05003050000014397-E0HuJiVlwUTg20240229 |
| 29-Feb-2024 08:57:38 | 294 | 3457.0000 | XLON | 05003050000014385-E0HuJiVlwUhw20240229 |
| 29-Feb-2024 08:58:08 | 182 | 3457.0000 | XLON | 05003050000014514-E0HuJiVlwVPA20240229 |
| 29-Feb-2024 08:58:25 | 266 | 3456.0000 | XLON | 05003050000014482-E0HuJiVlwVfv20240229 |
| 29-Feb-2024 08:59:22 | 173 | 3456.0000 | XLON | 05003050000014746-E0HuJiVlwWfp20240229 |
| 29-Feb-2024 09:01:02 | 237 | 3456.0000 | XLON | 05003050000015165-E0HuJiVlwYDY20240229 |
| 29-Feb-2024 09:04:29 | 433 | 3455.0000 | XLON | 05003050000015731-E0HuJiVlwbdG20240229 |
| 29-Feb-2024 09:04:35 | 188 | 3454.0000 | XLON | 07003070000015833-E0HuJiVlwbp720240229 |
| 29-Feb-2024 09:04:35 | 190 | 3454.0000 | XLON | 07003070000014848-E0HuJiVlwbp120240229 |
| 29-Feb-2024 09:05:17 | 137 | 3452.0000 | XLON | 05003050000014648-E0HuJiVlwd7F20240229 |
| 29-Feb-2024 09:06:06 | 344 | 3452.0000 | XLON | 05003050000016117-E0HuJiVlwe8f20240229 |
| 29-Feb-2024 09:08:04 | 217 | 3452.0000 | XLON | 05003050000016409-E0HuJiVlwgX720240229 |
| 29-Feb-2024 09:09:22 | 308 | 3454.0000 | XLON | 07003070000016642-E0HuJiVlwha220240229 |
| 29-Feb-2024 09:11:19 | 334 | 3453.0000 | XLON | 05003050000016746-E0HuJiVlwj9Y20240229 |
| 29-Feb-2024 09:12:51 | 358 | 3452.0000 | XLON | 05003050000016930-E0HuJiVlwkgF20240229 |
| 29-Feb-2024 09:13:12 | 218 | 3451.0000 | XLON | 07003070000016199-E0HuJiVlwkyP20240229 |
| 29-Feb-2024 09:13:12 | 53 | 3451.0000 | XLON | 07003070000016199-E0HuJiVlwkyM20240229 |
| 29-Feb-2024 09:15:54 | 510 | 3452.0000 | XLON | 05003050000017319-E0HuJiVlwmw320240229 |
| 29-Feb-2024 09:16:03 | 141 | 3452.0000 | XLON | 07003070000017440-E0HuJiVlwn8A20240229 |
| 29-Feb-2024 09:16:03 | 217 | 3452.0000 | XLON | 07003070000017440-E0HuJiVlwn8820240229 |
| 29-Feb-2024 09:16:12 | 139 | 3451.0000 | XLON | 05003050000017032-E0HuJiVlwnGi20240229 |
| 29-Feb-2024 09:16:12 | 302 | 3451.0000 | XLON | 07003070000017180-E0HuJiVlwnGk20240229 |
| 29-Feb-2024 09:17:43 | 160 | 3452.0000 | XLON | 07003070000017632-E0HuJiVlwoG920240229 |
| 29-Feb-2024 09:17:43 | 185 | 3452.0000 | XLON | 07003070000017632-E0HuJiVlwoGB20240229 |
| 29-Feb-2024 09:18:59 | 37 | 3450.0000 | XLON | 05003050000017546-E0HuJiVlwp8320240229 |
| 29-Feb-2024 09:19:15 | 16 | 3450.0000 | XLON | 05003050000017546-E0HuJiVlwpMZ20240229 |
| 29-Feb-2024 09:19:15 | 177 | 3450.0000 | XLON | 05003050000017546-E0HuJiVlwpMf20240229 |
| 29-Feb-2024 09:19:23 | 114 | 3450.0000 | XLON | 07003070000017794-E0HuJiVlwpY220240229 |
| 29-Feb-2024 09:19:23 | 102 | 3450.0000 | XLON | 07003070000017794-E0HuJiVlwpY020240229 |
| 29-Feb-2024 09:20:32 | 144 | 3447.0000 | XLON | 05003050000017342-E0HuJiVlwqPG20240229 |
| 29-Feb-2024 09:21:43 | 258 | 3446.0000 | XLON | 05003050000018038-E0HuJiVlwr6f20240229 |
| 29-Feb-2024 09:21:43 | 2 | 3446.0000 | XLON | 05003050000018038-E0HuJiVlwr6h20240229 |
| 29-Feb-2024 09:22:15 | 216 | 3445.0000 | XLON | 05003050000017732-E0HuJiVlwrV920240229 |
| 29-Feb-2024 09:24:05 | 178 | 3445.0000 | XLON | 05003050000018312-E0HuJiVlwst620240229 |
| 29-Feb-2024 09:24:25 | 265 | 3445.0000 | XLON | 05003050000018623-E0HuJiVlwtBt20240229 |
| 29-Feb-2024 09:26:01 | 231 | 3444.0000 | XLON | 05003050000018254-E0HuJiVlwugZ20240229 |
| 29-Feb-2024 09:29:57 | 164 | 3445.0000 | XLON | 07003070000019461-E0HuJiVlwxpW20240229 |
|---|---|---|---|---|
| 29-Feb-2024 09:29:57 | 368 | 3445.0000 | XLON | 05003050000019279-E0HuJiVlwxpU20240229 |
| 29-Feb-2024 09:30:09 | 384 | 3444.0000 | XLON | 07003070000019003-E0HuJiVlwy1K20240229 |
| 29-Feb-2024 09:30:09 | 221 | 3443.0000 | XLON | 05003050000018876-E0HuJiVlwy2U20240229 |
| 29-Feb-2024 09:32:12 | 330 | 3444.0000 | XLON | 05003050000019744-E0HuJiVlwzuH20240229 |
| 29-Feb-2024 09:32:48 | 285 | 3444.0000 | XLON | 07003070000019968-E0HuJiVlx0HK20240229 |
| 29-Feb-2024 09:32:48 | 6 | 3444.0000 | XLON | 07003070000019968-E0HuJiVlx0HM20240229 |
| 29-Feb-2024 09:32:48 | 114 | 3444.0000 | XLON | 07003070000019968-E0HuJiVlx0HI20240229 |
| 29-Feb-2024 09:33:30 | 330 | 3443.0000 | XLON | 05003050000019627-E0HuJiVlx0Ww20240229 |
| 29-Feb-2024 09:34:26 | 182 | 3443.0000 | XLON | 05003050000020170-E0HuJiVlx27220240229 |
| 29-Feb-2024 09:34:26 | 165 | 3443.0000 | XLON | 05003050000020170-E0HuJiVlx27020240229 |
| 29-Feb-2024 09:36:28 | 412 | 3445.0000 | XLON | 05003050000020444-E0HuJiVlx4bn20240229 |
| 29-Feb-2024 09:37:51 | 405 | 3445.0000 | XLON | 07003070000020765-E0HuJiVlx5OB20240229 |
| 29-Feb-2024 09:40:30 | 444 | 3446.0000 | XLON | 07003070000021102-E0HuJiVlx7XS20240229 |
| 29-Feb-2024 09:40:41 | 462 | 3445.0000 | XLON | 07003070000020968-E0HuJiVlx7fl20240229 |
| 29-Feb-2024 09:41:18 | 206 | 3445.0000 | XLON | 07003070000021225-E0HuJiVlx88220240229 |
| 29-Feb-2024 09:41:25 | 154 | 3444.0000 | XLON | 07003070000021103-E0HuJiVlx8EV20240229 |
| 29-Feb-2024 09:43:11 | 401 | 3445.0000 | XLON | 07003070000021427-E0HuJiVlx9Rn20240229 |
| 29-Feb-2024 09:43:39 | 253 | 3444.0000 | XLON | 05003050000021278-E0HuJiVlx9pM20240229 |
| 29-Feb-2024 09:47:02 | 183 | 3447.0000 | XLON | 07003070000022092-E0HuJiVlxCgH20240229 |
| 29-Feb-2024 09:48:18 | 303 | 3446.0000 | XLON | 07003070000021984-E0HuJiVlxDLY20240229 |
| 29-Feb-2024 09:49:00 | 10 | 3445.0000 | XLON | 05003050000021799-E0HuJiVlxDxD20240229 |
| 29-Feb-2024 09:51:16 | 140 | 3447.0000 | XLON | 07003070000022832-E0HuJiVlxG7Y20240229 |
| 29-Feb-2024 09:51:16 | 422 | 3447.0000 | XLON | 05003050000022484-E0HuJiVlxG7W20240229 |
| 29-Feb-2024 09:52:45 | 140 | 3447.0000 | XLON | 05003050000022876-E0HuJiVlxH3W20240229 |
| 29-Feb-2024 09:52:45 | 211 | 3447.0000 | XLON | 05003050000022876-E0HuJiVlxH3c20240229 |
| 29-Feb-2024 09:52:45 | 278 | 3447.0000 | XLON | 05003050000022876-E0HuJiVlxH3Y20240229 |
| 29-Feb-2024 09:52:45 | 30 | 3447.0000 | XLON | 05003050000022876-E0HuJiVlxH3a20240229 |
| 29-Feb-2024 09:52:52 | 9 | 3446.0000 | XLON | 07003070000022459-E0HuJiVlxH9R20240229 |
| 29-Feb-2024 09:52:57 | 455 | 3446.0000 | XLON | 07003070000022459-E0HuJiVlxHAR20240229 |
| 29-Feb-2024 09:54:26 | 140 | 3446.0000 | XLON | 07003070000023208-E0HuJiVlxHvs20240229 |
| 29-Feb-2024 09:54:26 | 211 | 3446.0000 | XLON | 07003070000023208-E0HuJiVlxHvu20240229 |
| 29-Feb-2024 09:56:06 | 227 | 3448.0000 | XLON | 07003070000023388-E0HuJiVlxJA020240229 |
| 29-Feb-2024 09:57:47 | 308 | 3449.0000 | XLON | 05003050000023492-E0HuJiVlxKWT20240229 |
| 29-Feb-2024 10:00:06 | 219 | 3450.0000 | XLON | 07003070000023880-E0HuJiVlxM8R20240229 |
| 29-Feb-2024 10:02:05 | 566 | 3449.0000 | XLON | 07003070000024127-E0HuJiVlxNXG20240229 |
| 29-Feb-2024 10:02:40 | 215 | 3448.0000 | XLON | 07003070000024033-E0HuJiVlxNsC20240229 |
| 29-Feb-2024 10:02:48 | 428 | 3448.0000 | XLON | 07003070000024180-E0HuJiVlxO3Y20240229 |
| 29-Feb-2024 10:03:11 | 467 | 3447.0000 | XLON | 05003050000024054-E0HuJiVlxORY20240229 |
| 29-Feb-2024 10:03:11 | 117 | 3447.0000 | XLON | 05003050000024054-E0HuJiVlxORa20240229 |
| 29-Feb-2024 10:05:22 | 114 | 3445.0000 | XLON | 05003050000024404-E0HuJiVlxQRa20240229 |
| 29-Feb-2024 10:05:22 | 167 | 3445.0000 | XLON | 05003050000024404-E0HuJiVlxQRc20240229 |
| 29-Feb-2024 10:07:04 | 251 | 3446.0000 | XLON | 05003050000024681-E0HuJiVlxRj720240229 |
| 29-Feb-2024 10:07:11 | 427 | 3445.0000 | XLON | 05003050000024572-E0HuJiVlxRqS20240229 |
| 29-Feb-2024 10:08:37 | 156 | 3444.0000 | XLON | 07003070000024874-E0HuJiVlxSzk20240229 |
| 29-Feb-2024 10:11:20 | 185 | 3445.0000 | XLON | 07003070000025220-E0HuJiVlxUOq20240229 |
| 29-Feb-2024 10:12:30 | 145 | 3444.0000 | XLON | 05003050000025103-E0HuJiVlxVIL20240229 |
|---|---|---|---|---|
| 29-Feb-2024 10:12:31 | 141 | 3443.0000 | XLON | 05003050000024766-E0HuJiVlxVJP20240229 |
| 29-Feb-2024 10:15:43 | 282 | 3443.0000 | XLON | 07003070000025583-E0HuJiVlxWwQ20240229 |
| 29-Feb-2024 10:15:49 | 199 | 3442.0000 | XLON | 07003070000025283-E0HuJiVlxX0W20240229 |
| 29-Feb-2024 10:19:19 | 260 | 3442.0000 | XLON | 05003050000025718-E0HuJiVlxYuG20240229 |
| 29-Feb-2024 10:20:27 | 259 | 3443.0000 | XLON | 05003050000026220-E0HuJiVlxa8O20240229 |
| 29-Feb-2024 10:21:07 | 168 | 3442.0000 | XLON | 07003070000026519-E0HuJiVlxaX720240229 |
| 29-Feb-2024 10:24:50 | 309 | 3446.0000 | XLON | 05003050000026835-E0HuJiVlxclO20240229 |
| 29-Feb-2024 10:26:39 | 491 | 3446.0000 | XLON | 07003070000027264-E0HuJiVlxe4a20240229 |
| 29-Feb-2024 10:26:46 | 300 | 3445.0000 | XLON | 05003050000026751-E0HuJiVlxeE320240229 |
| 29-Feb-2024 10:26:46 | 146 | 3445.0000 | XLON | 05003050000027116-E0HuJiVlxeE520240229 |
| 29-Feb-2024 10:31:22 | 494 | 3450.0000 | XLON | 05003050000027723-E0HuJiVlxhYq20240229 |
| 29-Feb-2024 10:31:30 | 390 | 3449.0000 | XLON | 07003070000027762-E0HuJiVlxhdS20240229 |
| 29-Feb-2024 10:35:35 | 631 | 3453.0000 | XLON | 07003070000028546-E0HuJiVlxkk920240229 |
| 29-Feb-2024 10:37:17 | 804 | 3452.0000 | XLON | 07003070000028372-E0HuJiVlxmaZ20240229 |
| 29-Feb-2024 10:39:28 | 91 | 3454.0000 | XLON | 05003050000028946-E0HuJiVlxoVI20240229 |
| 29-Feb-2024 10:39:28 | 419 | 3454.0000 | XLON | 05003050000028946-E0HuJiVlxoVR20240229 |
| 29-Feb-2024 10:39:28 | 228 | 3454.0000 | XLON | 05003050000028946-E0HuJiVlxoVP20240229 |
| 29-Feb-2024 10:40:15 | 637 | 3453.0000 | XLON | 05003050000028712-E0HuJiVlxp6R20240229 |
| 29-Feb-2024 10:41:20 | 438 | 3452.0000 | XLON | 05003050000029232-E0HuJiVlxq8520240229 |
| 29-Feb-2024 10:42:30 | 152 | 3451.0000 | XLON | 05003050000029140-E0HuJiVlxqgv20240229 |
| 29-Feb-2024 10:46:04 | 57 | 3456.0000 | XLON | 07003070000030104-E0HuJiVlxtOG20240229 |
| 29-Feb-2024 10:46:04 | 224 | 3456.0000 | XLON | 07003070000030104-E0HuJiVlxtNz20240229 |
| 29-Feb-2024 10:46:13 | 191 | 3456.0000 | XLON | 07003070000030120-E0HuJiVlxtVa20240229 |
| 29-Feb-2024 10:48:00 | 245 | 3457.0000 | XLON | 07003070000030387-E0HuJiVlxurY20240229 |
| 29-Feb-2024 10:49:48 | 346 | 3460.0000 | XLON | 07003070000030665-E0HuJiVlxwFI20240229 |
| 29-Feb-2024 10:50:25 | 346 | 3459.0000 | XLON | 07003070000030648-E0HuJiVlxwj120240229 |
| 29-Feb-2024 10:50:33 | 238 | 3457.0000 | XLON | 05003050000030424-E0HuJiVlxwrJ20240229 |
| 29-Feb-2024 10:51:44 | 179 | 3457.0000 | XLON | 07003070000030872-E0HuJiVlxxZ420240229 |
| 29-Feb-2024 10:51:44 | 61 | 3457.0000 | XLON | 07003070000030872-E0HuJiVlxxYy20240229 |
| 29-Feb-2024 10:54:29 | 329 | 3457.0000 | XLON | 05003050000030943-E0HuJiVlxzZQ20240229 |
| 29-Feb-2024 10:55:34 | 189 | 3456.0000 | XLON | 07003070000030845-E0HuJiVly0A920240229 |
| 29-Feb-2024 10:56:50 | 538 | 3457.0000 | XLON | 05003050000031244-E0HuJiVly0tH20240229 |
| 29-Feb-2024 11:00:25 | 368 | 3463.0000 | XLON | 07003070000032100-E0HuJiVly3IT20240229 |
| 29-Feb-2024 11:01:48 | 325 | 3463.0000 | XLON | 07003070000032223-E0HuJiVly4HR20240229 |
| 29-Feb-2024 11:05:26 | 197 | 3464.0000 | XLON | 07003070000032812-E0HuJiVly6Uh20240229 |
| 29-Feb-2024 11:05:26 | 231 | 3464.0000 | XLON | 07003070000032812-E0HuJiVly6Uj20240229 |
| 29-Feb-2024 11:05:48 | 416 | 3463.0000 | XLON | 05003050000032168-E0HuJiVly6eZ20240229 |
| 29-Feb-2024 11:06:02 | 467 | 3462.0000 | XLON | 07003070000032063-E0HuJiVly6lo20240229 |
| 29-Feb-2024 11:06:15 | 188 | 3462.0000 | XLON | 05003050000032630-E0HuJiVly79P20240229 |
| 29-Feb-2024 11:07:13 | 281 | 3461.0000 | XLON | 05003050000032609-E0HuJiVly8Qv20240229 |
| 29-Feb-2024 11:08:03 | 35 | 3461.0000 | XLON | 05003050000032915-E0HuJiVly8vL20240229 |
| 29-Feb-2024 11:08:03 | 123 | 3461.0000 | XLON | 05003050000032915-E0HuJiVly8vJ20240229 |
| 29-Feb-2024 11:10:16 | 1 | 3463.0000 | XLON | 05003050000033174-E0HuJiVlyAYw20240229 |
| 29-Feb-2024 11:10:16 | 231 | 3463.0000 | XLON | 05003050000033174-E0HuJiVlyAYu20240229 |
| 29-Feb-2024 11:12:45 | 78 | 3463.0000 | XLON | 05003050000033408-E0HuJiVlyCAk20240229 |
| 29-Feb-2024 11:12:45 | 75 | 3463.0000 | XLON | 05003050000033408-E0HuJiVlyCAi20240229 |
|---|---|---|---|---|
| 29-Feb-2024 11:12:45 | 78 | 3463.0000 | XLON | 05003050000033408-E0HuJiVlyCAg20240229 |
| 29-Feb-2024 11:16:32 | 376 | 3466.0000 | XLON | 07003070000034490-E0HuJiVlyEMV20240229 |
| 29-Feb-2024 11:17:23 | 335 | 3465.0000 | XLON | 07003070000034427-E0HuJiVlyEfV20240229 |
| 29-Feb-2024 11:17:23 | 266 | 3464.0000 | XLON | 07003070000034132-E0HuJiVlyEhm20240229 |
| 29-Feb-2024 11:18:39 | 323 | 3463.0000 | XLON | 07003070000034663-E0HuJiVlyFIf20240229 |
| 29-Feb-2024 11:19:45 | 343 | 3462.0000 | XLON | 05003050000034370-E0HuJiVlyGNx20240229 |
| 29-Feb-2024 11:19:45 | 61 | 3462.0000 | XLON | 05003050000034370-E0HuJiVlyGO320240229 |
| 29-Feb-2024 11:22:01 | 184 | 3462.0000 | XLON | 05003050000034839-E0HuJiVlyHso20240229 |
| 29-Feb-2024 11:24:13 | 162 | 3463.0000 | XLON | 05003050000035181-E0HuJiVlyJQy20240229 |
| 29-Feb-2024 11:25:27 | 265 | 3463.0000 | XLON | 05003050000035378-E0HuJiVlyKWn20240229 |
| 29-Feb-2024 11:30:25 | 258 | 3464.0000 | XLON | 05003050000035687-E0HuJiVlyNMU20240229 |
| 29-Feb-2024 11:30:55 | 202 | 3463.0000 | XLON | 05003050000035464-E0HuJiVlyNcq20240229 |
| 29-Feb-2024 11:32:45 | 110 | 3464.0000 | XLON | 07003070000036561-E0HuJiVlyOpP20240229 |
| 29-Feb-2024 11:32:45 | 339 | 3464.0000 | XLON | 07003070000036561-E0HuJiVlyOpR20240229 |
| 29-Feb-2024 11:35:05 | 228 | 3465.0000 | XLON | 07003070000036883-E0HuJiVlyQAP20240229 |
| 29-Feb-2024 11:35:05 | 130 | 3465.0000 | XLON | 07003070000036883-E0HuJiVlyQAN20240229 |
| 29-Feb-2024 11:35:18 | 307 | 3464.0000 | XLON | 07003070000036660-E0HuJiVlyQIO20240229 |
| 29-Feb-2024 11:35:20 | 189 | 3462.0000 | XLON | 07003070000035613-E0HuJiVlyQPq20240229 |
| 29-Feb-2024 11:39:35 | 465 | 3466.0000 | XLON | 07003070000037491-E0HuJiVlyTNH20240229 |
| 29-Feb-2024 11:40:02 | 193 | 3465.0000 | XLON | 05003050000037018-E0HuJiVlyTah20240229 |
| 29-Feb-2024 11:40:02 | 132 | 3465.0000 | XLON | 07003070000037259-E0HuJiVlyTaf20240229 |
| 29-Feb-2024 11:45:25 | 385 | 3465.0000 | XLON | 05003050000037833-E0HuJiVlyWxv20240229 |
| 29-Feb-2024 11:45:25 | 371 | 3464.0000 | XLON | 05003050000037502-E0HuJiVlyWyQ20240229 |
| 29-Feb-2024 11:47:08 | 511 | 3466.0000 | XLON | 05003050000038403-E0HuJiVlyXtT20240229 |
| 29-Feb-2024 11:47:08 | 554 | 3465.0000 | XLON | 05003050000038294-E0HuJiVlyXtf20240229 |
| 29-Feb-2024 11:52:23 | 518 | 3464.0000 | XLON | 07003070000039513-E0HuJiVlybAk20240229 |
| 29-Feb-2024 11:53:02 | 497 | 3464.0000 | XLON | 05003050000039229-E0HuJiVlybSw20240229 |
| 29-Feb-2024 11:54:34 | 402 | 3465.0000 | XLON | 07003070000039800-E0HuJiVlycFh20240229 |
| 29-Feb-2024 11:58:24 | 322 | 3465.0000 | XLON | 05003050000039709-E0HuJiVlyeWk20240229 |
| 29-Feb-2024 11:58:24 | 55 | 3464.0000 | XLON | 07003070000039983-E0HuJiVlyeXc20240229 |
| 29-Feb-2024 12:00:36 | 136 | 3464.0000 | XLON | 07003070000040510-E0HuJiVlygc720240229 |
| 29-Feb-2024 12:00:36 | 193 | 3464.0000 | XLON | 07003070000039983-E0HuJiVlygc520240229 |
| 29-Feb-2024 12:01:19 | 389 | 3464.0000 | XLON | 07003070000040866-E0HuJiVlyh8920240229 |
| 29-Feb-2024 12:02:36 | 307 | 3463.0000 | XLON | 05003050000038760-E0HuJiVlyiCl20240229 |
| 29-Feb-2024 12:02:36 | 155 | 3463.0000 | XLON | 05003050000039862-E0HuJiVlyiCn20240229 |
| 29-Feb-2024 12:03:48 | 325 | 3464.0000 | XLON | 07003070000041234-E0HuJiVlyj6p20240229 |
| 29-Feb-2024 12:06:01 | 247 | 3464.0000 | XLON | 07003070000041394-E0HuJiVlykTB20240229 |
| 29-Feb-2024 12:06:24 | 211 | 3464.0000 | XLON | 05003050000041278-E0HuJiVlykok20240229 |
| 29-Feb-2024 12:10:13 | 299 | 3466.0000 | XLON | 07003070000041980-E0HuJiVlynCc20240229 |
| 29-Feb-2024 12:10:51 | 382 | 3465.0000 | XLON | 07003070000041843-E0HuJiVlynY620240229 |
| 29-Feb-2024 12:11:58 | 196 | 3466.0000 | XLON | 07003070000042368-E0HuJiVlyoOT20240229 |
| 29-Feb-2024 12:13:14 | 62 | 3466.0000 | XLON | 07003070000042557-E0HuJiVlypCF20240229 |
| 29-Feb-2024 12:13:14 | 197 | 3466.0000 | XLON | 07003070000042557-E0HuJiVlypCD20240229 |
| 29-Feb-2024 12:15:51 | 417 | 3466.0000 | XLON | 05003050000042387-E0HuJiVlyqlp20240229 |
| 29-Feb-2024 12:17:14 | 294 | 3464.0000 | XLON | 07003070000042313-E0HuJiVlyrLJ20240229 |
| 29-Feb-2024 12:17:14 | 196 | 3465.0000 | XLON | 05003050000041963-E0HuJiVlyrKC20240229 |
|---|---|---|---|---|
| 29-Feb-2024 12:17:14 | 132 | 3465.0000 | XLON | 05003050000042769-E0HuJiVlyrKI20240229 |
| 29-Feb-2024 12:18:07 | 19 | 3464.0000 | XLON | 07003070000043210-E0HuJiVlyrrz20240229 |
| 29-Feb-2024 12:18:07 | 277 | 3464.0000 | XLON | 07003070000043210-E0HuJiVlyrs520240229 |
| 29-Feb-2024 12:20:01 | 289 | 3465.0000 | XLON | 07003070000043470-E0HuJiVlytGS20240229 |
| 29-Feb-2024 12:21:56 | 362 | 3465.0000 | XLON | 07003070000043729-E0HuJiVlyuRO20240229 |
| 29-Feb-2024 12:24:30 | 289 | 3464.0000 | XLON | 07003070000043713-E0HuJiVlywFj20240229 |
| 29-Feb-2024 12:26:58 | 340 | 3466.0000 | XLON | 05003050000044220-E0HuJiVlyyE220240229 |
| 29-Feb-2024 12:29:42 | 402 | 3467.0000 | XLON | 05003050000044646-E0HuJiVlyzlm20240229 |
| 29-Feb-2024 12:30:41 | 349 | 3466.0000 | XLON | 05003050000044342-E0HuJiVlz0OB20240229 |
| 29-Feb-2024 12:31:20 | 186 | 3465.0000 | XLON | 05003050000044862-E0HuJiVlz13M20240229 |
| 29-Feb-2024 12:33:43 | 242 | 3464.0000 | XLON | 07003070000045158-E0HuJiVlz2KP20240229 |
| 29-Feb-2024 12:37:34 | 398 | 3465.0000 | XLON | 05003050000045606-E0HuJiVlz54N20240229 |
| 29-Feb-2024 12:38:47 | 105 | 3465.0000 | XLON | 05003050000045858-E0HuJiVlz6D620240229 |
| 29-Feb-2024 12:38:47 | 406 | 3465.0000 | XLON | 05003050000045858-E0HuJiVlz6D820240229 |
| 29-Feb-2024 12:39:30 | 426 | 3465.0000 | XLON | 07003070000046441-E0HuJiVlz7Tq20240229 |
| 29-Feb-2024 12:42:32 | 428 | 3464.0000 | XLON | 05003050000045326-E0HuJiVlz9pK20240229 |
| 29-Feb-2024 12:42:34 | 223 | 3463.0000 | XLON | 05003050000044864-E0HuJiVlz9r720240229 |
| 29-Feb-2024 12:43:45 | 223 | 3463.0000 | XLON | 05003050000046536-E0HuJiVlzAUQ20240229 |
| 29-Feb-2024 12:46:00 | 26 | 3465.0000 | XLON | 05003050000046981-E0HuJiVlzC9V20240229 |
| 29-Feb-2024 12:47:07 | 491 | 3465.0000 | XLON | 05003050000047143-E0HuJiVlzCke20240229 |
| 29-Feb-2024 12:49:33 | 391 | 3464.0000 | XLON | 05003050000046976-E0HuJiVlzDzH20240229 |
| 29-Feb-2024 12:49:33 | 365 | 3465.0000 | XLON | 07003070000047545-E0HuJiVlzDyq20240229 |
| 29-Feb-2024 12:49:45 | 302 | 3463.0000 | XLON | 07003070000047753-E0HuJiVlzEA320240229 |
| 29-Feb-2024 12:49:45 | 211 | 3463.0000 | XLON | 05003050000046982-E0HuJiVlzEA120240229 |
| 29-Feb-2024 12:51:10 | 296 | 3464.0000 | XLON | 05003050000047617-E0HuJiVlzF0z20240229 |
| 29-Feb-2024 12:51:26 | 217 | 3463.0000 | XLON | 07003070000047965-E0HuJiVlzFIp20240229 |
| 29-Feb-2024 12:52:55 | 145 | 3463.0000 | XLON | 07003070000048158-E0HuJiVlzG8x20240229 |
| 29-Feb-2024 12:56:10 | 335 | 3465.0000 | XLON | 05003050000048196-E0HuJiVlzHwr20240229 |
| 29-Feb-2024 12:58:03 | 13 | 3465.0000 | XLON | 07003070000048770-E0HuJiVlzJ6k20240229 |
| 29-Feb-2024 12:58:21 | 159 | 3464.0000 | XLON | 07003070000048531-E0HuJiVlzJBL20240229 |
| 29-Feb-2024 12:58:21 | 172 | 3463.0000 | XLON | 07003070000048486-E0HuJiVlzJCu20240229 |
| 29-Feb-2024 13:02:07 | 458 | 3463.0000 | XLON | 05003050000049213-E0HuJiVlzMSD20240229 |
| 29-Feb-2024 13:02:50 | 515 | 3463.0000 | XLON | 07003070000049612-E0HuJiVlzMwP20240229 |
| 29-Feb-2024 13:06:30 | 182 | 3465.0000 | XLON | 07003070000050191-E0HuJiVlzQ4e20240229 |
| 29-Feb-2024 13:06:30 | 247 | 3465.0000 | XLON | 07003070000050191-E0HuJiVlzQ4Z20240229 |
| 29-Feb-2024 13:08:38 | 399 | 3465.0000 | XLON | 05003050000050246-E0HuJiVlzSAh20240229 |
| 29-Feb-2024 13:11:57 | 396 | 3464.0000 | XLON | 07003070000050089-E0HuJiVlzU9z20240229 |
| 29-Feb-2024 13:13:45 | 348 | 3463.0000 | XLON | 05003050000050931-E0HuJiVlzV7220240229 |
| 29-Feb-2024 13:16:15 | 174 | 3462.0000 | XLON | 05003050000050247-E0HuJiVlzWX720240229 |
| 29-Feb-2024 13:16:15 | 200 | 3462.0000 | XLON | 05003050000051337-E0HuJiVlzWXD20240229 |
| 29-Feb-2024 13:19:20 | 396 | 3464.0000 | XLON | 07003070000052051-E0HuJiVlzYHy20240229 |
| 29-Feb-2024 13:19:37 | 363 | 3464.0000 | XLON | 07003070000052087-E0HuJiVlzYSi20240229 |
| 29-Feb-2024 13:21:26 | 470 | 3465.0000 | XLON | 07003070000052312-E0HuJiVlzZdY20240229 |
| 29-Feb-2024 13:22:57 | 165 | 3464.0000 | XLON | 05003050000052083-E0HuJiVlzaW120240229 |
| 29-Feb-2024 13:22:57 | 204 | 3464.0000 | XLON | 05003050000052388-E0HuJiVlzaW720240229 |
| 29-Feb-2024 13:26:13 | 301 | 3465.0000 | XLON | 05003050000052594-E0HuJiVlzc7K20240229 |
|---|---|---|---|---|
| 29-Feb-2024 13:26:13 | 516 | 3466.0000 | XLON | 05003050000052923-E0HuJiVlzc7720240229 |
| 29-Feb-2024 13:31:48 | 559 | 3469.0000 | XLON | 07003070000054684-E0HuJiVlzhqR20240229 |
| 29-Feb-2024 13:33:24 | 459 | 3472.0000 | XLON | 05003050000055188-E0HuJiVlzkkc20240229 |
| 29-Feb-2024 13:34:54 | 672 | 3471.0000 | XLON | 07003070000055713-E0HuJiVlzmjz20240229 |
| 29-Feb-2024 13:35:59 | 689 | 3470.0000 | XLON | 07003070000055189-E0HuJiVlzp5u20240229 |
| 29-Feb-2024 13:36:44 | 384 | 3471.0000 | XLON | 05003050000056190-E0HuJiVlzqDl20240229 |
| 29-Feb-2024 13:37:07 | 274 | 3470.0000 | XLON | 07003070000056354-E0HuJiVlzqoU20240229 |
| 29-Feb-2024 13:38:05 | 239 | 3472.0000 | XLON | 05003050000056479-E0HuJiVlzrpg20240229 |
| 29-Feb-2024 13:38:16 | 299 | 3471.0000 | XLON | 07003070000056679-E0HuJiVlzsCW20240229 |
| 29-Feb-2024 13:39:55 | 41 | 3470.0000 | XLON | 05003050000056913-E0HuJiVlztwm20240229 |
| 29-Feb-2024 13:39:55 | 157 | 3470.0000 | XLON | 05003050000056913-E0HuJiVlztws20240229 |
| 29-Feb-2024 13:40:12 | 132 | 3469.0000 | XLON | 07003070000057120-E0HuJiVlzuPg20240229 |
| 29-Feb-2024 13:41:11 | 97 | 3469.0000 | XLON | 05003050000057320-E0HuJiVlzviT20240229 |
| 29-Feb-2024 13:41:47 | 156 | 3469.0000 | XLON | 05003050000057334-E0HuJiVlzwYH20240229 |
| 29-Feb-2024 13:41:59 | 302 | 3468.0000 | XLON | 07003070000057531-E0HuJiVlzwo220240229 |
| 29-Feb-2024 13:43:33 | 185 | 3466.0000 | XLON | 05003050000057800-E0HuJiVlzyUY20240229 |
| 29-Feb-2024 13:44:07 | 51 | 3466.0000 | XLON | 05003050000057800-E0HuJiVlzz6N20240229 |
| 29-Feb-2024 13:44:07 | 34 | 3466.0000 | XLON | 05003050000057800-E0HuJiVlzz6P20240229 |
| 29-Feb-2024 13:44:21 | 315 | 3465.0000 | XLON | 07003070000058030-E0HuJiVlzzQp20240229 |
| 29-Feb-2024 13:45:27 | 152 | 3464.0000 | XLON | 07003070000058360-E0HuJiVm010i20240229 |
| 29-Feb-2024 13:46:24 | 260 | 3463.0000 | XLON | 05003050000058563-E0HuJiVm02PJ20240229 |
| 29-Feb-2024 13:47:47 | 182 | 3462.0000 | XLON | 05003050000058140-E0HuJiVm04Xm20240229 |
| 29-Feb-2024 13:48:01 | 296 | 3461.0000 | XLON | 05003050000059039-E0HuJiVm04ij20240229 |
| 29-Feb-2024 13:49:26 | 135 | 3460.0000 | XLON | 05003050000058440-E0HuJiVm06HL20240229 |
| 29-Feb-2024 13:49:26 | 46 | 3460.0000 | XLON | 05003050000058922-E0HuJiVm06HN20240229 |
| 29-Feb-2024 13:49:26 | 137 | 3460.0000 | XLON | 05003050000058922-E0HuJiVm06HP20240229 |
| 29-Feb-2024 13:52:55 | 405 | 3461.0000 | XLON | 05003050000060212-E0HuJiVm09qm20240229 |
| 29-Feb-2024 13:53:44 | 301 | 3459.0000 | XLON | 07003070000059207-E0HuJiVm0Ae920240229 |
| 29-Feb-2024 13:53:44 | 319 | 3460.0000 | XLON | 07003070000059983-E0HuJiVm0Adi20240229 |
| 29-Feb-2024 13:55:25 | 438 | 3459.0000 | XLON | 07003070000060797-E0HuJiVm0D8b20240229 |
| 29-Feb-2024 13:58:48 | 273 | 3459.0000 | XLON | 07003070000061853-E0HuJiVm0GRM20240229 |
| 29-Feb-2024 13:58:48 | 306 | 3459.0000 | XLON | 07003070000061853-E0HuJiVm0GRK20240229 |
| 29-Feb-2024 13:59:58 | 155 | 3458.0000 | XLON | 05003050000061004-E0HuJiVm0HWH20240229 |
| 29-Feb-2024 13:59:58 | 185 | 3458.0000 | XLON | 05003050000060622-E0HuJiVm0HWF20240229 |
| 29-Feb-2024 14:01:54 | 304 | 3459.0000 | XLON | 05003050000062277-E0HuJiVm0Jqd20240229 |
| 29-Feb-2024 14:07:50 | 187 | 3464.0000 | XLON | 07003070000064060-E0HuJiVm0Q7o20240229 |
| 29-Feb-2024 14:07:50 | 538 | 3464.0000 | XLON | 07003070000064060-E0HuJiVm0Q7m20240229 |
| 29-Feb-2024 14:07:50 | 330 | 3464.0000 | XLON | 05003050000063903-E0HuJiVm0Q7k20240229 |
| 29-Feb-2024 14:08:48 | 805 | 3463.0000 | XLON | 05003050000063769-E0HuJiVm0Qwz20240229 |
| 29-Feb-2024 14:08:48 | 147 | 3463.0000 | XLON | 07003070000063907-E0HuJiVm0Qx120240229 |
| 29-Feb-2024 14:11:11 | 117 | 3465.0000 | XLON | 05003050000064497-E0HuJiVm0TNv20240229 |
| 29-Feb-2024 14:11:14 | 320 | 3466.0000 | XLON | 05003050000064681-E0HuJiVm0TSU20240229 |
| 29-Feb-2024 14:11:14 | 102 | 3466.0000 | XLON | 05003050000064681-E0HuJiVm0TSW20240229 |
| 29-Feb-2024 14:11:35 | 309 | 3465.0000 | XLON | 05003050000064497-E0HuJiVm0TyG20240229 |
| 29-Feb-2024 14:12:39 | 243 | 3464.0000 | XLON | 07003070000064393-E0HuJiVm0Uyf20240229 |
| 29-Feb-2024 14:14:53 | 509 | 3465.0000 | XLON | 05003050000065134-E0HuJiVm0XAH20240229 |
|---|---|---|---|---|
| 29-Feb-2024 14:16:09 | 603 | 3463.0000 | XLON | 07003070000065518-E0HuJiVm0YHV20240229 |
| 29-Feb-2024 14:16:09 | 170 | 3463.0000 | XLON | 05003050000065426-E0HuJiVm0YHR20240229 |
| 29-Feb-2024 14:16:09 | 167 | 3463.0000 | XLON | 05003050000065426-E0HuJiVm0YHM20240229 |
| 29-Feb-2024 14:17:30 | 391 | 3464.0000 | XLON | 07003070000066014-E0HuJiVm0ZSz20240229 |
| 29-Feb-2024 14:18:05 | 223 | 3465.0000 | XLON | 07003070000066219-E0HuJiVm0a0320240229 |
| 29-Feb-2024 14:18:20 | 279 | 3464.0000 | XLON | 05003050000066058-E0HuJiVm0aGY20240229 |
| 29-Feb-2024 14:20:52 | 239 | 3466.0000 | XLON | 07003070000066823-E0HuJiVm0cNG20240229 |
| 29-Feb-2024 14:21:08 | 279 | 3465.0000 | XLON | 05003050000066632-E0HuJiVm0ci420240229 |
| 29-Feb-2024 14:23:14 | 190 | 3465.0000 | XLON | 07003070000067246-E0HuJiVm0f7020240229 |
| 29-Feb-2024 14:24:24 | 223 | 3464.0000 | XLON | 07003070000066903-E0HuJiVm0g2u20240229 |
| 29-Feb-2024 14:25:22 | 268 | 3465.0000 | XLON | 05003050000067533-E0HuJiVm0hBf20240229 |
| 29-Feb-2024 14:25:23 | 268 | 3464.0000 | XLON | 05003050000067513-E0HuJiVm0hDe20240229 |
| 29-Feb-2024 14:29:30 | 1140 | 3469.0000 | XLON | 07003070000068689-E0HuJiVm0lEN20240229 |
| 29-Feb-2024 14:30:00 | 836 | 3468.0000 | XLON | 05003050000068336-E0HuJiVm0m5p20240229 |
| 29-Feb-2024 14:30:01 | 117 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mF520240229 |
| 29-Feb-2024 14:30:01 | 24 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBx20240229 |
| 29-Feb-2024 14:30:01 | 791 | 3466.0000 | XLON | 05003050000068688-E0HuJiVm0mFp20240229 |
| 29-Feb-2024 14:30:01 | 150 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBd20240229 |
| 29-Feb-2024 14:30:01 | 76 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBv20240229 |
| 29-Feb-2024 14:30:01 | 150 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBb20240229 |
| 29-Feb-2024 14:30:01 | 49 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBs20240229 |
| 29-Feb-2024 14:30:01 | 100 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBo20240229 |
| 29-Feb-2024 14:30:01 | 51 | 3467.0000 | XLON | 05003050000068230-E0HuJiVm0mBq20240229 |
| 29-Feb-2024 14:31:38 | 508 | 3462.0000 | XLON | 07003070000069698-E0HuJiVm0qIU20240229 |
| 29-Feb-2024 14:32:53 | 19 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMl20240229 |
| 29-Feb-2024 14:32:53 | 20 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMp20240229 |
| 29-Feb-2024 14:32:53 | 59 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMn20240229 |
| 29-Feb-2024 14:32:53 | 60 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMr20240229 |
| 29-Feb-2024 14:32:53 | 63 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMW20240229 |
| 29-Feb-2024 14:32:53 | 118 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMe20240229 |
| 29-Feb-2024 14:32:53 | 29 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMh20240229 |
| 29-Feb-2024 14:32:53 | 30 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sMj20240229 |
| 29-Feb-2024 14:32:54 | 156 | 3461.0000 | XLON | 05003050000069503-E0HuJiVm0sOo20240229 |
| 29-Feb-2024 14:32:55 | 194 | 3460.0000 | XLON | 07003070000070300-E0HuJiVm0sRN20240229 |
| 29-Feb-2024 14:32:55 | 324 | 3460.0000 | XLON | 07003070000070039-E0HuJiVm0sRD20240229 |
| 29-Feb-2024 14:35:30 | 444 | 3462.0000 | XLON | 07003070000071133-E0HuJiVm0vx320240229 |
| 29-Feb-2024 14:37:35 | 100 | 3462.0000 | XLON | 05003050000071531-E0HuJiVm0ya920240229 |
| 29-Feb-2024 14:37:35 | 50 | 3462.0000 | XLON | 05003050000071531-E0HuJiVm0yaB20240229 |
| 29-Feb-2024 14:37:35 | 248 | 3463.0000 | XLON | 05003050000071522-E0HuJiVm0yZV20240229 |
| 29-Feb-2024 14:37:35 | 228 | 3463.0000 | XLON | 05003050000071522-E0HuJiVm0yZX20240229 |
| 29-Feb-2024 14:37:35 | 180 | 3464.0000 | XLON | 07003070000071771-E0HuJiVm0yYI20240229 |
| 29-Feb-2024 14:37:35 | 117 | 3464.0000 | XLON | 07003070000071771-E0HuJiVm0yYK20240229 |
| 29-Feb-2024 14:37:55 | 326 | 3462.0000 | XLON | 05003050000071531-E0HuJiVm0yut20240229 |
| 29-Feb-2024 14:39:00 | 152 | 3461.0000 | XLON | 05003050000071603-E0HuJiVm10Aa20240229 |
| 29-Feb-2024 14:39:38 | 166 | 3460.0000 | XLON | 07003070000071842-E0HuJiVm113k20240229 |
| 29-Feb-2024 14:39:38 | 150 | 3460.0000 | XLON | 07003070000071842-E0HuJiVm113m20240229 |
|---|---|---|---|---|
| 29-Feb-2024 14:39:39 | 150 | 3460.0000 | XLON | 07003070000071842-E0HuJiVm113o20240229 |
| 29-Feb-2024 14:39:58 | 101 | 3460.0000 | XLON | 05003050000071841-E0HuJiVm11Vh20240229 |
| 29-Feb-2024 14:39:58 | 139 | 3460.0000 | XLON | 07003070000071842-E0HuJiVm11Vf20240229 |
| 29-Feb-2024 14:40:08 | 75 | 3460.0000 | XLON | 05003050000071841-E0HuJiVm11gS20240229 |
| 29-Feb-2024 14:42:22 | 474 | 3460.0000 | XLON | 07003070000072840-E0HuJiVm13v420240229 |
| 29-Feb-2024 14:43:40 | 16 | 3458.0000 | XLON | 07003070000072841-E0HuJiVm15Db20240229 |
| 29-Feb-2024 14:43:40 | 220 | 3458.0000 | XLON | 07003070000072841-E0HuJiVm15DZ20240229 |
| 29-Feb-2024 14:43:40 | 560 | 3459.0000 | XLON | 07003070000072761-E0HuJiVm15CZ20240229 |
| 29-Feb-2024 14:45:55 | 66 | 3458.0000 | XLON | 07003070000072841-E0HuJiVm177J20240229 |
| 29-Feb-2024 14:45:55 | 427 | 3458.0000 | XLON | 07003070000073849-E0HuJiVm177L20240229 |
| 29-Feb-2024 14:47:09 | 2 | 3459.0000 | XLON | 05003050000074438-E0HuJiVm18tR20240229 |
| 29-Feb-2024 14:47:41 | 520 | 3458.0000 | XLON | 07003070000074380-E0HuJiVm19i420240229 |
| 29-Feb-2024 14:49:03 | 696 | 3462.0000 | XLON | 07003070000075468-E0HuJiVm1CDn20240229 |
| 29-Feb-2024 14:49:42 | 638 | 3460.0000 | XLON | 07003070000075448-E0HuJiVm1CzW20240229 |
| 29-Feb-2024 14:50:45 | 644 | 3459.0000 | XLON | 07003070000075391-E0HuJiVm1EgJ20240229 |
| 29-Feb-2024 14:51:22 | 728 | 3459.0000 | XLON | 05003050000075788-E0HuJiVm1FTp20240229 |
| 29-Feb-2024 14:51:39 | 410 | 3457.0000 | XLON | 07003070000076094-E0HuJiVm1FrI20240229 |
| 29-Feb-2024 14:51:39 | 747 | 3458.0000 | XLON | 07003070000075602-E0HuJiVm1Fpw20240229 |
| 29-Feb-2024 14:53:40 | 385 | 3460.0000 | XLON | 05003050000076318-E0HuJiVm1I3W20240229 |
| 29-Feb-2024 14:55:29 | 130 | 3462.0000 | XLON | 07003070000077206-E0HuJiVm1KUz20240229 |
| 29-Feb-2024 14:57:09 | 481 | 3464.0000 | XLON | 05003050000077449-E0HuJiVm1N5q20240229 |
| 29-Feb-2024 14:59:12 | 741 | 3465.0000 | XLON | 05003050000077925-E0HuJiVm1PCl20240229 |
| 29-Feb-2024 14:59:13 | 265 | 3464.0000 | XLON | 05003050000077737-E0HuJiVm1PDN20240229 |
| 29-Feb-2024 14:59:13 | 317 | 3463.0000 | XLON | 05003050000077926-E0HuJiVm1PEE20240229 |
| 29-Feb-2024 14:59:13 | 476 | 3464.0000 | XLON | 05003050000077737-E0HuJiVm1PDJ20240229 |
| 29-Feb-2024 15:00:57 | 395 | 3464.0000 | XLON | 05003050000078027-E0HuJiVm1Qjd20240229 |
| 29-Feb-2024 15:00:57 | 304 | 3463.0000 | XLON | 07003070000078322-E0HuJiVm1QkN20240229 |
| 29-Feb-2024 15:02:00 | 439 | 3466.0000 | XLON | 07003070000079065-E0HuJiVm1S8J20240229 |
| 29-Feb-2024 15:03:10 | 615 | 3466.0000 | XLON | 07003070000079380-E0HuJiVm1UGj20240229 |
| 29-Feb-2024 15:04:34 | 380 | 3466.0000 | XLON | 05003050000079517-E0HuJiVm1Vzr20240229 |
| 29-Feb-2024 15:05:46 | 410 | 3465.0000 | XLON | 05003050000079088-E0HuJiVm1Xig20240229 |
| 29-Feb-2024 15:06:36 | 605 | 3464.0000 | XLON | 05003050000079981-E0HuJiVm1YeD20240229 |
| 29-Feb-2024 15:07:46 | 173 | 3462.0000 | XLON | 07003070000080301-E0HuJiVm1aPp20240229 |
| 29-Feb-2024 15:07:46 | 311 | 3462.0000 | XLON | 07003070000080301-E0HuJiVm1aPv20240229 |
| 29-Feb-2024 15:07:46 | 194 | 3462.0000 | XLON | 05003050000079860-E0HuJiVm1aPn20240229 |
| 29-Feb-2024 15:08:33 | 321 | 3462.0000 | XLON | 05003050000080430-E0HuJiVm1bX020240229 |
| 29-Feb-2024 15:09:25 | 350 | 3461.0000 | XLON | 07003070000080775-E0HuJiVm1cV820240229 |
| 29-Feb-2024 15:09:35 | 338 | 3461.0000 | XLON | 07003070000081209-E0HuJiVm1cii20240229 |
| 29-Feb-2024 15:11:14 | 4 | 3462.0000 | XLON | 07003070000081678-E0HuJiVm1eti20240229 |
| 29-Feb-2024 15:11:14 | 479 | 3462.0000 | XLON | 07003070000081678-E0HuJiVm1etg20240229 |
| 29-Feb-2024 15:12:06 | 321 | 3460.0000 | XLON | 05003050000080431-E0HuJiVm1foO20240229 |
| 29-Feb-2024 15:12:44 | 293 | 3459.0000 | XLON | 05003050000080886-E0HuJiVm1gZs20240229 |
| 29-Feb-2024 15:13:08 | 77 | 3460.0000 | XLON | 05003050000081801-E0HuJiVm1h8Y20240229 |
| 29-Feb-2024 15:13:17 | 54 | 3460.0000 | XLON | 05003050000081801-E0HuJiVm1hL120240229 |
| 29-Feb-2024 15:13:28 | 194 | 3460.0000 | XLON | 05003050000081801-E0HuJiVm1hSl20240229 |
| 29-Feb-2024 15:13:33 | 207 | 3459.0000 | XLON | 07003070000082140-E0HuJiVm1hbs20240229 |
|---|---|---|---|---|
| 29-Feb-2024 15:15:00 | 470 | 3459.0000 | XLON | 05003050000082337-E0HuJiVm1jOl20240229 |
| 29-Feb-2024 15:16:19 | 709 | 3459.0000 | XLON | 07003070000083184-E0HuJiVm1lOZ20240229 |
| 29-Feb-2024 15:18:25 | 585 | 3461.0000 | XLON | 07003070000083772-E0HuJiVm1npw20240229 |
| 29-Feb-2024 15:19:49 | 193 | 3463.0000 | XLON | 07003070000084392-E0HuJiVm1pZq20240229 |
| 29-Feb-2024 15:19:49 | 285 | 3463.0000 | XLON | 05003050000084043-E0HuJiVm1pZo20240229 |
| 29-Feb-2024 15:20:16 | 765 | 3462.0000 | XLON | 07003070000084321-E0HuJiVm1pyf20240229 |
| 29-Feb-2024 15:22:53 | 378 | 3462.0000 | XLON | 05003050000084757-E0HuJiVm1sda20240229 |
| 29-Feb-2024 15:22:53 | 167 | 3462.0000 | XLON | 05003050000084757-E0HuJiVm1sdc20240229 |
| 29-Feb-2024 15:23:06 | 502 | 3462.0000 | XLON | 07003070000085116-E0HuJiVm1sse20240229 |
| 29-Feb-2024 15:23:12 | 389 | 3461.0000 | XLON | 07003070000084743-E0HuJiVm1t0O20240229 |
| 29-Feb-2024 15:25:36 | 277 | 3460.0000 | XLON | 05003050000084396-E0HuJiVm1vca20240229 |
| 29-Feb-2024 15:25:36 | 147 | 3460.0000 | XLON | 07003070000085684-E0HuJiVm1vce20240229 |
| 29-Feb-2024 15:26:17 | 400 | 3463.0000 | XLON | 07003070000085869-E0HuJiVm1wAq20240229 |
| 29-Feb-2024 15:28:15 | 657 | 3463.0000 | XLON | 07003070000086229-E0HuJiVm1xhb20240229 |
| 29-Feb-2024 15:30:18 | 332 | 3464.0000 | XLON | 07003070000086590-E0HuJiVm1zzg20240229 |
| 29-Feb-2024 15:30:18 | 281 | 3464.0000 | XLON | 07003070000086316-E0HuJiVm1zzc20240229 |
| 29-Feb-2024 15:30:18 | 224 | 3464.0000 | XLON | 05003050000086265-E0HuJiVm1zzi20240229 |
| 29-Feb-2024 15:31:16 | 672 | 3464.0000 | XLON | 07003070000087035-E0HuJiVm21G920240229 |
| 29-Feb-2024 15:32:02 | 136 | 3463.0000 | XLON | 05003050000085992-E0HuJiVm21zS20240229 |
| 29-Feb-2024 15:32:02 | 134 | 3463.0000 | XLON | 07003070000086591-E0HuJiVm21zU20240229 |
| 29-Feb-2024 15:32:14 | 401 | 3462.0000 | XLON | 05003050000086698-E0HuJiVm22AZ20240229 |
| 29-Feb-2024 15:34:27 | 315 | 3463.0000 | XLON | 05003050000087368-E0HuJiVm242h20240229 |
| 29-Feb-2024 15:34:37 | 351 | 3463.0000 | XLON | 07003070000087750-E0HuJiVm24Gs20240229 |
| 29-Feb-2024 15:36:38 | 375 | 3466.0000 | XLON | 05003050000087806-E0HuJiVm26Qe20240229 |
| 29-Feb-2024 15:36:38 | 135 | 3466.0000 | XLON | 05003050000087806-E0HuJiVm26Qc20240229 |
| 29-Feb-2024 15:38:33 | 505 | 3468.0000 | XLON | 07003070000088719-E0HuJiVm28bb20240229 |
| 29-Feb-2024 15:40:00 | 515 | 3469.0000 | XLON | 07003070000088973-E0HuJiVm29vZ20240229 |
| 29-Feb-2024 15:40:09 | 421 | 3467.0000 | XLON | 05003050000088238-E0HuJiVm2A9v20240229 |
| 29-Feb-2024 15:40:09 | 384 | 3466.0000 | XLON | 07003070000088321-E0HuJiVm2AC320240229 |
| 29-Feb-2024 15:41:17 | 124 | 3469.0000 | XLON | 05003050000089069-E0HuJiVm2BEu20240229 |
| 29-Feb-2024 15:41:17 | 100 | 3469.0000 | XLON | 05003050000089069-E0HuJiVm2BEs20240229 |
| 29-Feb-2024 15:41:17 | 132 | 3469.0000 | XLON | 05003050000089069-E0HuJiVm2BEq20240229 |
| 29-Feb-2024 15:42:26 | 386 | 3468.0000 | XLON | 07003070000089380-E0HuJiVm2CBd20240229 |
| 29-Feb-2024 15:42:41 | 149 | 3467.0000 | XLON | 05003050000089080-E0HuJiVm2CK820240229 |
| 29-Feb-2024 15:43:17 | 293 | 3467.0000 | XLON | 07003070000089859-E0HuJiVm2D5520240229 |
| 29-Feb-2024 15:43:46 | 37 | 3466.0000 | XLON | 05003050000089562-E0HuJiVm2DOv20240229 |
| 29-Feb-2024 15:43:51 | 233 | 3466.0000 | XLON | 05003050000089562-E0HuJiVm2DUK20240229 |
| 29-Feb-2024 15:45:02 | 260 | 3468.0000 | XLON | 07003070000090247-E0HuJiVm2Eyy20240229 |
| 29-Feb-2024 15:45:38 | 1 | 3467.0000 | XLON | 05003050000089946-E0HuJiVm2FjI20240229 |
| 29-Feb-2024 15:45:44 | 134 | 3467.0000 | XLON | 05003050000089946-E0HuJiVm2Fng20240229 |
| 29-Feb-2024 15:45:44 | 163 | 3467.0000 | XLON | 05003050000089951-E0HuJiVm2Fni20240229 |
| 29-Feb-2024 15:46:17 | 318 | 3467.0000 | XLON | 05003050000090382-E0HuJiVm2GHB20240229 |
| 29-Feb-2024 15:46:17 | 35 | 3467.0000 | XLON | 05003050000090382-E0HuJiVm2GHD20240229 |
| 29-Feb-2024 15:46:38 | 19 | 3466.0000 | XLON | 07003070000090661-E0HuJiVm2Gat20240229 |
| 29-Feb-2024 15:46:38 | 263 | 3466.0000 | XLON | 07003070000090661-E0HuJiVm2Gb020240229 |
| 29-Feb-2024 15:47:57 | 308 | 3467.0000 | XLON | 05003050000090777-E0HuJiVm2Hsk20240229 |
|---|---|---|---|---|
| 29-Feb-2024 15:48:23 | 364 | 3466.0000 | XLON | 07003070000091040-E0HuJiVm2INt20240229 |
| 29-Feb-2024 15:49:37 | 350 | 3467.0000 | XLON | 07003070000091516-E0HuJiVm2JfX20240229 |
| 29-Feb-2024 15:52:42 | 180 | 3467.0000 | XLON | 05003050000091647-E0HuJiVm2Mfh20240229 |
| 29-Feb-2024 15:52:43 | 274 | 3467.0000 | XLON | 05003050000091665-E0HuJiVm2Mfl20240229 |
| 29-Feb-2024 15:52:43 | 302 | 3467.0000 | XLON | 07003070000091898-E0HuJiVm2Mfj20240229 |
| 29-Feb-2024 15:53:09 | 86 | 3469.0000 | XLON | 07003070000092329-E0HuJiVm2N6N20240229 |
| 29-Feb-2024 15:53:25 | 469 | 3468.0000 | XLON | 05003050000092038-E0HuJiVm2NLZ20240229 |
| 29-Feb-2024 15:53:25 | 516 | 3468.0000 | XLON | 05003050000092037-E0HuJiVm2NLX20240229 |
| 29-Feb-2024 15:55:21 | 420 | 3467.0000 | XLON | 05003050000092459-E0HuJiVm2PKk20240229 |
| 29-Feb-2024 15:56:52 | 99 | 3467.0000 | XLON | 07003070000093378-E0HuJiVm2QnQ20240229 |
| 29-Feb-2024 15:56:52 | 318 | 3467.0000 | XLON | 07003070000093378-E0HuJiVm2QnO20240229 |
| 29-Feb-2024 15:57:57 | 100 | 3468.0000 | XLON | 05003050000093401-E0HuJiVm2SDG20240229 |
| 29-Feb-2024 15:57:57 | 338 | 3468.0000 | XLON | 05003050000093401-E0HuJiVm2SDI20240229 |
| 29-Feb-2024 15:59:19 | 295 | 3466.0000 | XLON | 05003050000092117-E0HuJiVm2U4220240229 |
| 29-Feb-2024 15:59:38 | 100 | 3468.0000 | XLON | 07003070000094050-E0HuJiVm2UK720240229 |
| 29-Feb-2024 15:59:38 | 278 | 3468.0000 | XLON | 07003070000094050-E0HuJiVm2UK520240229 |
| 29-Feb-2024 16:01:40 | 394 | 3467.0000 | XLON | 07003070000094492-E0HuJiVm2XEz20240229 |
| 29-Feb-2024 16:01:40 | 263 | 3467.0000 | XLON | 07003070000094492-E0HuJiVm2XEx20240229 |
| 29-Feb-2024 16:01:47 | 287 | 3466.0000 | XLON | 05003050000093780-E0HuJiVm2XSy20240229 |
| 29-Feb-2024 16:01:47 | 142 | 3466.0000 | XLON | 05003050000092117-E0HuJiVm2XSs20240229 |
| 29-Feb-2024 16:01:47 | 258 | 3466.0000 | XLON | 07003070000093677-E0HuJiVm2XSw20240229 |
| 29-Feb-2024 16:03:07 | 376 | 3465.0000 | XLON | 07003070000095040-E0HuJiVm2ZTc20240229 |
| 29-Feb-2024 16:05:44 | 113 | 3467.0000 | XLON | 07003070000095785-E0HuJiVm2cxI20240229 |
| 29-Feb-2024 16:05:44 | 498 | 3467.0000 | XLON | 07003070000095785-E0HuJiVm2cxK20240229 |
| 29-Feb-2024 16:05:44 | 7 | 3467.0000 | XLON | 07003070000095785-E0HuJiVm2cxG20240229 |
| 29-Feb-2024 16:06:20 | 88 | 3468.0000 | XLON | 05003050000095700-E0HuJiVm2drg20240229 |
| 29-Feb-2024 16:06:20 | 492 | 3468.0000 | XLON | 05003050000095700-E0HuJiVm2dre20240229 |
| 29-Feb-2024 16:06:20 | 100 | 3468.0000 | XLON | 05003050000095700-E0HuJiVm2drc20240229 |
| 29-Feb-2024 16:09:34 | 46 | 3469.0000 | XLON | 05003050000096498-E0HuJiVm2gp420240229 |
| 29-Feb-2024 16:09:34 | 12 | 3469.0000 | XLON | 05003050000096498-E0HuJiVm2goy20240229 |
| 29-Feb-2024 16:09:34 | 450 | 3469.0000 | XLON | 05003050000096498-E0HuJiVm2gp220240229 |
| 29-Feb-2024 16:09:34 | 100 | 3469.0000 | XLON | 05003050000096498-E0HuJiVm2gp020240229 |
| 29-Feb-2024 16:09:34 | 232 | 3469.0000 | XLON | 05003050000096498-E0HuJiVm2gow20240229 |
| 29-Feb-2024 16:09:38 | 446 | 3469.0000 | XLON | 05003050000096506-E0HuJiVm2gsp20240229 |
| 29-Feb-2024 16:10:18 | 240 | 3469.0000 | XLON | 07003070000096984-E0HuJiVm2hi420240229 |
| 29-Feb-2024 16:11:01 | 385 | 3468.0000 | XLON | 07003070000096415-E0HuJiVm2iSd20240229 |
| 29-Feb-2024 16:11:15 | 231 | 3468.0000 | XLON | 07003070000096415-E0HuJiVm2imN20240229 |
| 29-Feb-2024 16:11:45 | 608 | 3468.0000 | XLON | 07003070000097278-E0HuJiVm2jMz20240229 |
| 29-Feb-2024 16:13:20 | 52 | 3469.0000 | XLON | 05003050000097656-E0HuJiVm2ln820240229 |
| 29-Feb-2024 16:13:20 | 26 | 3469.0000 | XLON | 05003050000097656-E0HuJiVm2ln620240229 |
| 29-Feb-2024 16:13:20 | 116 | 3469.0000 | XLON | 05003050000097656-E0HuJiVm2ln420240229 |
| 29-Feb-2024 16:13:42 | 486 | 3469.0000 | XLON | 07003070000097926-E0HuJiVm2mJ020240229 |
| 29-Feb-2024 16:14:41 | 100 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2nez20240229 |
| 29-Feb-2024 16:14:41 | 100 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2net20240229 |
| 29-Feb-2024 16:14:41 | 100 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2neq20240229 |
| 29-Feb-2024 16:14:41 | 200 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2nie20240229 |
|---|---|---|---|---|
| 29-Feb-2024 16:14:44 | 100 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2nmY20240229 |
| 29-Feb-2024 16:15:03 | 39 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2oHE20240229 |
| 29-Feb-2024 16:15:03 | 200 | 3469.0000 | XLON | 07003070000098381-E0HuJiVm2oHC20240229 |
| 29-Feb-2024 16:15:48 | 559 | 3470.0000 | XLON | 07003070000098954-E0HuJiVm2pEY20240229 |
| 29-Feb-2024 16:16:19 | 15 | 3470.0000 | XLON | 05003050000098834-E0HuJiVm2pq420240229 |
| 29-Feb-2024 16:17:16 | 100 | 3470.0000 | XLON | 05003050000099150-E0HuJiVm2qni20240229 |
| 29-Feb-2024 16:17:16 | 492 | 3470.0000 | XLON | 05003050000099150-E0HuJiVm2qng20240229 |
| 29-Feb-2024 16:17:16 | 166 | 3470.0000 | XLON | 05003050000099150-E0HuJiVm2qnk20240229 |
| 29-Feb-2024 16:18:01 | 96 | 3470.0000 | XLON | 07003070000099652-E0HuJiVm2rii20240229 |
| 29-Feb-2024 16:18:01 | 100 | 3470.0000 | XLON | 07003070000099652-E0HuJiVm2rie20240229 |
| 29-Feb-2024 16:18:01 | 492 | 3470.0000 | XLON | 07003070000099652-E0HuJiVm2rig20240229 |
| 29-Feb-2024 16:18:29 | 1238 | 3469.0000 | XLON | 07003070000099641-E0HuJiVm2sCn20240229 |
| 29-Feb-2024 16:19:39 | 100 | 3470.0000 | XLON | 07003070000100156-E0HuJiVm2tXs20240229 |
| 29-Feb-2024 16:19:39 | 479 | 3470.0000 | XLON | 07003070000100156-E0HuJiVm2tXu20240229 |
| 29-Feb-2024 16:19:39 | 106 | 3470.0000 | XLON | 07003070000100156-E0HuJiVm2tXq20240229 |
| 29-Feb-2024 16:20:30 | 491 | 3469.0000 | XLON | 05003050000099908-E0HuJiVm2uhJ20240229 |
| 29-Feb-2024 16:21:19 | 100 | 3469.0000 | XLON | 05003050000100448-E0HuJiVm2va520240229 |
| 29-Feb-2024 16:21:19 | 309 | 3469.0000 | XLON | 05003050000100448-E0HuJiVm2va720240229 |
| 29-Feb-2024 16:21:26 | 292 | 3468.0000 | XLON | 07003070000100697-E0HuJiVm2vic20240229 |
RELX PLC
1 March 2024
TOTAL VOTING RIGHTS
As at 29 February 2024, RELX PLC’s capital consists of 1,908,123,649 ordinary shares of 14 ^51^/116 pence each. RELX PLC holds 25,475,874 ordinary shares in Treasury.
Therefore, the total number of voting rights in RELX PLC is 1,882,647,775 and this figure may be used by shareholders as the denominator for the calculations by which they will determine whether they are required to notify their interest in, or a change to their interest in RELX PLC under the FCA’s Disclosure and Transparency Rules.