REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Mon 17:30

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250811:nRSK8729Ua&default-theme=true

RNS Number : 8729U  RELX PLC  11 August 2025

11 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
118,048 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 48,420,319 ordinary shares in
treasury, and has 1,833,908,906 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 28,812,649 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:                                  11 August 2025
 Number of ordinary shares purchased:               118,048
 Highest price paid per share (p):                  3617
 Lowest price paid per share (p):                   3579
 Volume weighted average price paid per share (p):  3594.2434

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-11 07:01:15        652     3,585.0000  XLON           05002050000003281-E0O5tMiZcoHp
 2025-08-11 07:02:43        602     3,588.0000  XLON           07002070000003682-E0O5tMiZcqu7
 2025-08-11 07:02:43        218     3,587.0000  XLON           05002050000003583-E0O5tMiZcquW
 2025-08-11 07:02:43        233     3,586.0000  XLON           07002070000003683-E0O5tMiZcqvA
 2025-08-11 07:04:20        469     3,597.0000  XLON           05002050000003852-E0O5tMiZcsoC
 2025-08-11 07:06:08        450     3,599.0000  XLON           05002050000004050-E0O5tMiZcvfg
 2025-08-11 07:06:08        44      3,599.0000  XLON           05002050000004050-E0O5tMiZcvfl
 2025-08-11 07:07:50        450     3,595.0000  XLON           07002070000003933-E0O5tMiZcy5s
 2025-08-11 07:07:50        53      3,595.0000  XLON           07002070000003933-E0O5tMiZcy5u
 2025-08-11 07:08:13        338     3,592.0000  XLON           07002070000004303-E0O5tMiZcz9Y
 2025-08-11 07:09:27        397     3,597.0000  XLON           07002070000004475-E0O5tMiZd11t
 2025-08-11 07:09:55        366     3,595.0000  XLON           05002050000004367-E0O5tMiZd1Wu
 2025-08-11 07:11:00        367     3,596.0000  XLON           07002070000004636-E0O5tMiZd2qO
 2025-08-11 07:11:02        97      3,595.0000  XLON           07002070000004637-E0O5tMiZd2tP
 2025-08-11 07:11:02        296     3,595.0000  XLON           07002070000004637-E0O5tMiZd2tZ
 2025-08-11 07:12:40        286     3,599.0000  XLON           05002050000004674-E0O5tMiZd4ZW
 2025-08-11 07:12:58        169     3,600.0000  XLON           05002050000004714-E0O5tMiZd4nX
 2025-08-11 07:12:58        259     3,598.0000  XLON           07002070000004786-E0O5tMiZd4oa
 2025-08-11 07:13:00        5       3,598.0000  XLON           07002070000004786-E0O5tMiZd4qt
 2025-08-11 07:14:57        242     3,596.0000  XLON           07002070000005011-E0O5tMiZd6Ls
 2025-08-11 07:15:30        144     3,596.0000  XLON           07002070000005444-E0O5tMiZd6x6
 2025-08-11 07:18:45        326     3,602.0000  XLON           07002070000007131-E0O5tMiZd9SR
 2025-08-11 07:20:06        389     3,604.0000  XLON           05002050000007690-E0O5tMiZdAVq
 2025-08-11 07:20:36        449     3,603.0000  XLON           05002050000007545-E0O5tMiZdAyo
 2025-08-11 07:21:46        292     3,610.0000  XLON           05002050000008289-E0O5tMiZdCBq
 2025-08-11 07:21:46        220     3,610.0000  XLON           07002070000008400-E0O5tMiZdCBs
 2025-08-11 07:25:13        295     3,608.0000  XLON           05002050000009423-E0O5tMiZdEO0
 2025-08-11 07:25:13        345     3,608.0000  XLON           07002070000009437-E0O5tMiZdENy
 2025-08-11 07:26:35        304     3,608.0000  XLON           07002070000010089-E0O5tMiZdFNm
 2025-08-11 07:27:23        276     3,609.0000  XLON           05002050000010505-E0O5tMiZdGOb
 2025-08-11 07:27:25        276     3,607.0000  XLON           07002070000010090-E0O5tMiZdGRy
 2025-08-11 07:30:30        375     3,612.0000  XLON           07002070000011943-E0O5tMiZdJ5N
 2025-08-11 07:30:38        187     3,610.0000  XLON           05002050000010998-E0O5tMiZdJIf
 2025-08-11 07:31:09        260     3,607.0000  XLON           05002050000012189-E0O5tMiZdK8M
 2025-08-11 07:31:32        125     3,606.0000  XLON           05002050000012125-E0O5tMiZdKMt
 2025-08-11 07:31:32        158     3,606.0000  XLON           05002050000012125-E0O5tMiZdKMv
 2025-08-11 07:32:41        53      3,606.0000  XLON           07002070000012911-E0O5tMiZdLFn
 2025-08-11 07:32:41        240     3,606.0000  XLON           07002070000012911-E0O5tMiZdLFp
 2025-08-11 07:33:41        314     3,605.0000  XLON           05002050000012806-E0O5tMiZdLpE
 2025-08-11 07:36:10        118     3,607.0000  XLON           07002070000014421-E0O5tMiZdNUA
 2025-08-11 07:36:10        152     3,607.0000  XLON           07002070000014421-E0O5tMiZdNUC
 2025-08-11 07:36:10        169     3,606.0000  XLON           07002070000014278-E0O5tMiZdNUb
 2025-08-11 07:37:58        255     3,607.0000  XLON           07002070000015112-E0O5tMiZdP0I
 2025-08-11 07:41:14        220     3,611.0000  XLON           05002050000015554-E0O5tMiZdRxn
 2025-08-11 07:41:14        255     3,611.0000  XLON           05002050000015830-E0O5tMiZdRxr
 2025-08-11 07:43:08        379     3,614.0000  XLON           07002070000017621-E0O5tMiZdTM6
 2025-08-11 07:44:41        430     3,615.0000  XLON           05002050000018217-E0O5tMiZdUHF
 2025-08-11 07:44:41        368     3,614.0000  XLON           05002050000018084-E0O5tMiZdUHJ
 2025-08-11 07:46:03        307     3,616.0000  XLON           07002070000019013-E0O5tMiZdVXw
 2025-08-11 07:47:14        30      3,617.0000  XLON           07002070000019387-E0O5tMiZdWrG
 2025-08-11 07:47:14        153     3,617.0000  XLON           07002070000019387-E0O5tMiZdWrI
 2025-08-11 07:47:55        230     3,617.0000  XLON           07002070000019842-E0O5tMiZdXKk
 2025-08-11 07:48:02        192     3,616.0000  XLON           05002050000019709-E0O5tMiZdXPO
 2025-08-11 07:50:00        230     3,616.0000  XLON           05002050000020414-E0O5tMiZdYiR
 2025-08-11 07:50:00        177     3,615.0000  XLON           05002050000020305-E0O5tMiZdYil
 2025-08-11 07:51:43        227     3,610.0000  XLON           07002070000021238-E0O5tMiZdaQJ
 2025-08-11 07:51:43        216     3,609.0000  XLON           05002050000021063-E0O5tMiZdaR7
 2025-08-11 07:53:03        148     3,605.0000  XLON           07002070000021896-E0O5tMiZdbVp
 2025-08-11 07:53:09        163     3,603.0000  XLON           05002050000021753-E0O5tMiZdbpz
 2025-08-11 07:56:11        249     3,606.0000  XLON           05002050000023211-E0O5tMiZdeAn
 2025-08-11 07:58:01        295     3,605.0000  XLON           07002070000024053-E0O5tMiZdfPQ
 2025-08-11 07:58:01        234     3,604.0000  XLON           05002050000022948-E0O5tMiZdfQh
 2025-08-11 08:01:23        232     3,607.0000  XLON           07002070000025787-E0O5tMiZdiJb
 2025-08-11 08:03:11        26      3,608.0000  XLON           07002070000028067-E0O5tMiZdjsS
 2025-08-11 08:03:11        356     3,608.0000  XLON           07002070000028067-E0O5tMiZdjsU
 2025-08-11 08:04:05        316     3,606.0000  XLON           07002070000025634-E0O5tMiZdkb4
 2025-08-11 08:04:22        259     3,610.0000  XLON           05002050000028588-E0O5tMiZdkuY
 2025-08-11 08:04:31        259     3,609.0000  XLON           07002070000028722-E0O5tMiZdl2Z
 2025-08-11 08:06:24        197     3,607.0000  XLON           07002070000029787-E0O5tMiZdo9F
 2025-08-11 08:06:58        217     3,606.0000  XLON           05002050000029640-E0O5tMiZdohx
 2025-08-11 08:08:37        1       3,606.0000  XLON           07002070000030738-E0O5tMiZdqGT
 2025-08-11 08:08:37        232     3,606.0000  XLON           07002070000030738-E0O5tMiZdqGV
 2025-08-11 08:10:22        294     3,606.0000  XLON           07002070000031584-E0O5tMiZdrKs
 2025-08-11 08:10:58        134     3,605.0000  XLON           05002050000030598-E0O5tMiZdrX9
 2025-08-11 08:10:58        135     3,605.0000  XLON           05002050000030598-E0O5tMiZdrXD
 2025-08-11 08:11:01        163     3,604.0000  XLON           05002050000032170-E0O5tMiZdrbJ
 2025-08-11 08:14:50        340     3,608.0000  XLON           05002050000033977-E0O5tMiZduKh
 2025-08-11 08:14:50        179     3,607.0000  XLON           05002050000033235-E0O5tMiZduLK
 2025-08-11 08:16:10        202     3,606.0000  XLON           07002070000034906-E0O5tMiZduxL
 2025-08-11 08:21:33        488     3,608.0000  XLON           05002050000037007-E0O5tMiZdyGx
 2025-08-11 08:21:33        402     3,607.0000  XLON           05002050000036917-E0O5tMiZdyHt
 2025-08-11 08:21:33        172     3,606.0000  XLON           07002070000037154-E0O5tMiZdyIM
 2025-08-11 08:22:51        240     3,605.0000  XLON           05002050000037874-E0O5tMiZdzJq
 2025-08-11 08:22:55        158     3,604.0000  XLON           07002070000038011-E0O5tMiZdzQb
 2025-08-11 08:22:55        82      3,604.0000  XLON           07002070000038011-E0O5tMiZdzQd
 2025-08-11 08:27:57        215     3,606.0000  XLON           05002050000038904-E0O5tMiZe2qc
 2025-08-11 08:28:05        166     3,605.0000  XLON           07002070000038940-E0O5tMiZe2xL
 2025-08-11 08:28:41        117     3,604.0000  XLON           05002050000039148-E0O5tMiZe3EL
 2025-08-11 08:28:41        118     3,604.0000  XLON           07002070000040329-E0O5tMiZe3EN
 2025-08-11 08:29:53        126     3,603.0000  XLON           07002070000040798-E0O5tMiZe3oI
 2025-08-11 08:30:00        2       3,603.0000  XLON           07002070000040798-E0O5tMiZe3rd
 2025-08-11 08:30:00        149     3,603.0000  XLON           07002070000040798-E0O5tMiZe3ri
 2025-08-11 08:30:16        33      3,604.0000  XLON           07002070000041261-E0O5tMiZe4GR
 2025-08-11 08:30:16        190     3,604.0000  XLON           07002070000041261-E0O5tMiZe4GX
 2025-08-11 08:31:31        76      3,603.0000  XLON           07002070000041743-E0O5tMiZe4zq
 2025-08-11 08:31:31        214     3,603.0000  XLON           07002070000041743-E0O5tMiZe4zy
 2025-08-11 08:31:34        232     3,602.0000  XLON           05002050000041606-E0O5tMiZe55L
 2025-08-11 08:34:40        211     3,603.0000  XLON           05002050000042292-E0O5tMiZe6Re
 2025-08-11 08:35:55        94      3,605.0000  XLON           07002070000043461-E0O5tMiZe7L3
 2025-08-11 08:35:55        142     3,605.0000  XLON           07002070000043461-E0O5tMiZe7L5
 2025-08-11 08:36:54        185     3,606.0000  XLON           07002070000044182-E0O5tMiZe827
 2025-08-11 08:38:41        248     3,606.0000  XLON           07002070000044907-E0O5tMiZe8lw
 2025-08-11 08:39:21        112     3,606.0000  XLON           07002070000045120-E0O5tMiZe96W
 2025-08-11 08:39:21        147     3,606.0000  XLON           07002070000045120-E0O5tMiZe96Y
 2025-08-11 08:42:01        314     3,606.0000  XLON           07002070000046043-E0O5tMiZeAnP
 2025-08-11 08:43:28        220     3,607.0000  XLON           05002050000046297-E0O5tMiZeBeN
 2025-08-11 08:44:45        353     3,609.0000  XLON           07002070000047022-E0O5tMiZeC4G
 2025-08-11 08:48:17        122     3,609.0000  XLON           05002050000048093-E0O5tMiZeDfy
 2025-08-11 08:48:17        266     3,609.0000  XLON           07002070000047954-E0O5tMiZeDfu
 2025-08-11 08:48:23        185     3,608.0000  XLON           05002050000046543-E0O5tMiZeDiN
 2025-08-11 08:51:00        243     3,606.0000  XLON           05002050000048648-E0O5tMiZeFJi
 2025-08-11 08:52:01        50      3,606.0000  XLON           07002070000049461-E0O5tMiZeG2c
 2025-08-11 08:52:01        50      3,606.0000  XLON           07002070000049461-E0O5tMiZeG2e
 2025-08-11 08:52:01        175     3,606.0000  XLON           07002070000049461-E0O5tMiZeG2g
 2025-08-11 08:52:01        100     3,606.0000  XLON           07002070000049851-E0O5tMiZeG35
 2025-08-11 08:52:01        75      3,606.0000  XLON           07002070000049851-E0O5tMiZeG37
 2025-08-11 08:52:01        123     3,607.0000  XLON           07002070000049851-E0O5tMiZeG39
 2025-08-11 08:54:15        171     3,610.0000  XLON           05002050000050610-E0O5tMiZeHSP
 2025-08-11 08:56:49        213     3,609.0000  XLON           05002050000050997-E0O5tMiZeJ2G
 2025-08-11 08:56:52        89      3,608.0000  XLON           05002050000050545-E0O5tMiZeJ4W
 2025-08-11 08:56:52        82      3,608.0000  XLON           05002050000050545-E0O5tMiZeJ4d
 2025-08-11 08:57:56        278     3,609.0000  XLON           05002050000051841-E0O5tMiZeJsY
 2025-08-11 08:57:56        118     3,609.0000  XLON           07002070000051929-E0O5tMiZeJsa
 2025-08-11 08:57:56        126     3,609.0000  XLON           05002050000051842-E0O5tMiZeJsc
 2025-08-11 09:01:05        278     3,607.0000  XLON           05002050000052426-E0O5tMiZeM06
 2025-08-11 09:02:19        278     3,606.0000  XLON           07002070000052503-E0O5tMiZeMgO
 2025-08-11 09:03:51        244     3,602.0000  XLON           07002070000053888-E0O5tMiZeNYO
 2025-08-11 09:03:51        282     3,601.0000  XLON           05002050000053802-E0O5tMiZeNZV
 2025-08-11 09:06:01        154     3,602.0000  XLON           05002050000054519-E0O5tMiZeOgx
 2025-08-11 09:06:15        116     3,601.0000  XLON           05002050000054354-E0O5tMiZeOo3
 2025-08-11 09:06:15        25      3,601.0000  XLON           05002050000054354-E0O5tMiZeOo7
 2025-08-11 09:06:15        25      3,601.0000  XLON           05002050000054354-E0O5tMiZeOo9
 2025-08-11 09:06:15        2       3,601.0000  XLON           05002050000054354-E0O5tMiZeOoC
 2025-08-11 09:07:41        96      3,600.0000  XLON           07002070000055621-E0O5tMiZePle
 2025-08-11 09:08:03        296     3,598.0000  XLON           05002050000054920-E0O5tMiZePv4
 2025-08-11 09:09:54        166     3,597.0000  XLON           07002070000056145-E0O5tMiZeRO8
 2025-08-11 09:10:59        132     3,596.0000  XLON           05002050000056105-E0O5tMiZeS3k
 2025-08-11 09:10:59        34      3,596.0000  XLON           05002050000056105-E0O5tMiZeS3u
 2025-08-11 09:11:15        156     3,595.0000  XLON           07002070000056849-E0O5tMiZeSGK
 2025-08-11 09:14:46        261     3,597.0000  XLON           05002050000057905-E0O5tMiZeThv
 2025-08-11 09:17:00        268     3,596.0000  XLON           05002050000057418-E0O5tMiZeUpz
 2025-08-11 09:17:56        235     3,595.0000  XLON           05002050000058777-E0O5tMiZeVOk
 2025-08-11 09:18:25        316     3,594.0000  XLON           05002050000059391-E0O5tMiZeVfz
 2025-08-11 09:21:12        284     3,595.0000  XLON           05002050000059997-E0O5tMiZeXAQ
 2025-08-11 09:21:12        246     3,595.0000  XLON           07002070000060013-E0O5tMiZeXAS
 2025-08-11 09:23:02        235     3,594.0000  XLON           05002050000061121-E0O5tMiZeXzq
 2025-08-11 09:23:03        274     3,593.0000  XLON           07002070000061124-E0O5tMiZeY13
 2025-08-11 09:24:58        151     3,591.0000  XLON           05002050000061713-E0O5tMiZeZW7
 2025-08-11 09:27:54        175     3,592.0000  XLON           07002070000062857-E0O5tMiZebHI
 2025-08-11 09:29:21        76      3,592.0000  XLON           07002070000063341-E0O5tMiZebqi
 2025-08-11 09:30:29        150     3,592.0000  XLON           07002070000063813-E0O5tMiZecMa
 2025-08-11 09:30:29        39      3,592.0000  XLON           07002070000063813-E0O5tMiZecMc
 2025-08-11 09:31:06        193     3,591.0000  XLON           05002050000062287-E0O5tMiZeciN
 2025-08-11 09:31:06        210     3,590.0000  XLON           07002070000061642-E0O5tMiZecja
 2025-08-11 09:32:33        143     3,590.0000  XLON           07002070000064516-E0O5tMiZedhc
 2025-08-11 09:32:58        272     3,588.0000  XLON           07002070000064607-E0O5tMiZedxn
 2025-08-11 09:33:38        194     3,587.0000  XLON           05002050000064625-E0O5tMiZeeSX
 2025-08-11 09:36:19        168     3,590.0000  XLON           05002050000065851-E0O5tMiZegI6
 2025-08-11 09:36:19        144     3,590.0000  XLON           05002050000065851-E0O5tMiZegI8
 2025-08-11 09:40:33        326     3,592.0000  XLON           05002050000067137-E0O5tMiZejJD
 2025-08-11 09:42:57        297     3,591.0000  XLON           07002070000066412-E0O5tMiZekfe
 2025-08-11 09:45:00        314     3,592.0000  XLON           05002050000068624-E0O5tMiZelPU
 2025-08-11 09:45:29        371     3,591.0000  XLON           05002050000068598-E0O5tMiZelap
 2025-08-11 09:46:31        162     3,591.0000  XLON           05002050000069192-E0O5tMiZelw4
 2025-08-11 09:46:31        58      3,591.0000  XLON           05002050000069192-E0O5tMiZelw6
 2025-08-11 09:46:49        133     3,590.0000  XLON           07002070000069030-E0O5tMiZem3C
 2025-08-11 09:46:49        127     3,590.0000  XLON           07002070000069030-E0O5tMiZem3F
 2025-08-11 09:49:20        157     3,588.0000  XLON           07002070000069501-E0O5tMiZenBY
 2025-08-11 09:49:40        236     3,587.0000  XLON           05002050000069508-E0O5tMiZenL0
 2025-08-11 09:51:51        156     3,587.0000  XLON           05002050000070557-E0O5tMiZeo9o
 2025-08-11 09:51:51        256     3,587.0000  XLON           07002070000070571-E0O5tMiZeo9q
 2025-08-11 09:52:41        260     3,588.0000  XLON           05002050000071106-E0O5tMiZeoW0
 2025-08-11 09:56:08        231     3,588.0000  XLON           05002050000072184-E0O5tMiZeprg
 2025-08-11 09:56:08        230     3,587.0000  XLON           07002070000071074-E0O5tMiZepsG
 2025-08-11 09:58:30        186     3,588.0000  XLON           05002050000072913-E0O5tMiZerEB
 2025-08-11 09:58:30        254     3,588.0000  XLON           07002070000072862-E0O5tMiZerE9
 2025-08-11 10:00:00        4       3,587.0000  XLON           07002070000073602-E0O5tMiZes3G
 2025-08-11 10:00:00        12      3,587.0000  XLON           07002070000073602-E0O5tMiZes3I
 2025-08-11 10:01:27        116     3,588.0000  XLON           05002050000073900-E0O5tMiZesq3
 2025-08-11 10:01:27        16      3,588.0000  XLON           05002050000073900-E0O5tMiZesq6
 2025-08-11 10:02:09        156     3,587.0000  XLON           07002070000073835-E0O5tMiZetIF
 2025-08-11 10:04:48        276     3,587.0000  XLON           05002050000074569-E0O5tMiZeuNO
 2025-08-11 10:06:08        157     3,587.0000  XLON           05002050000075583-E0O5tMiZev6V
 2025-08-11 10:06:08        14      3,587.0000  XLON           05002050000075583-E0O5tMiZev6Z
 2025-08-11 10:06:08        136     3,587.0000  XLON           05002050000075583-E0O5tMiZev6d
 2025-08-11 10:11:43        361     3,589.0000  XLON           07002070000076687-E0O5tMiZexs0
 2025-08-11 10:15:48        397     3,590.0000  XLON           07002070000078438-E0O5tMiZf0R8
 2025-08-11 10:16:00        309     3,589.0000  XLON           07002070000077507-E0O5tMiZf0c7
 2025-08-11 10:16:00        134     3,589.0000  XLON           07002070000077991-E0O5tMiZf0c9
 2025-08-11 10:16:20        125     3,591.0000  XLON           05002050000078645-E0O5tMiZf0pt
 2025-08-11 10:16:20        154     3,591.0000  XLON           07002070000078563-E0O5tMiZf0pr
 2025-08-11 10:16:40        413     3,590.0000  XLON           07002070000078496-E0O5tMiZf0z1
 2025-08-11 10:17:41        153     3,590.0000  XLON           05002050000079107-E0O5tMiZf1Jx
 2025-08-11 10:22:11        265     3,592.0000  XLON           07002070000080305-E0O5tMiZf3SJ
 2025-08-11 10:22:55        243     3,591.0000  XLON           05002050000080048-E0O5tMiZf3fs
 2025-08-11 10:26:15        239     3,590.0000  XLON           07002070000080952-E0O5tMiZf55n
 2025-08-11 10:30:21        410     3,592.0000  XLON           05002050000082785-E0O5tMiZf6RJ
 2025-08-11 10:30:41        294     3,591.0000  XLON           07002070000081959-E0O5tMiZf6fA
 2025-08-11 10:32:58        245     3,589.0000  XLON           05002050000083029-E0O5tMiZf848
 2025-08-11 10:35:30        325     3,589.0000  XLON           07002070000084020-E0O5tMiZf97F
 2025-08-11 10:36:01        180     3,589.0000  XLON           07002070000084459-E0O5tMiZf9IO
 2025-08-11 10:36:01        176     3,589.0000  XLON           07002070000084459-E0O5tMiZf9IQ
 2025-08-11 10:39:21        298     3,588.0000  XLON           05002050000084061-E0O5tMiZfAwQ
 2025-08-11 10:39:58        180     3,587.0000  XLON           07002070000084906-E0O5tMiZfBQo
 2025-08-11 10:41:47        325     3,586.0000  XLON           07002070000085781-E0O5tMiZfCdv
 2025-08-11 10:43:14        122     3,587.0000  XLON           05002050000086599-E0O5tMiZfDzT
 2025-08-11 10:43:14        202     3,587.0000  XLON           05002050000086599-E0O5tMiZfDzV
 2025-08-11 10:44:51        219     3,588.0000  XLON           05002050000086956-E0O5tMiZfEei
 2025-08-11 10:44:51        317     3,587.0000  XLON           07002070000086825-E0O5tMiZfEgB
 2025-08-11 10:50:02        369     3,587.0000  XLON           05002050000088509-E0O5tMiZfH6y
 2025-08-11 10:52:45        246     3,588.0000  XLON           05002050000089270-E0O5tMiZfIZt
 2025-08-11 10:54:01        146     3,589.0000  XLON           05002050000089648-E0O5tMiZfJ6y
 2025-08-11 10:54:01        143     3,589.0000  XLON           07002070000089597-E0O5tMiZfJ70
 2025-08-11 10:54:40        288     3,589.0000  XLON           05002050000089972-E0O5tMiZfJQU
 2025-08-11 10:56:01        63      3,590.0000  XLON           05002050000090422-E0O5tMiZfK5K
 2025-08-11 10:57:31        167     3,590.0000  XLON           05002050000090933-E0O5tMiZfL0t
 2025-08-11 10:58:05        198     3,589.0000  XLON           05002050000090568-E0O5tMiZfLIg
 2025-08-11 10:59:55        259     3,592.0000  XLON           07002070000091663-E0O5tMiZfMDl
 2025-08-11 11:02:09        262     3,591.0000  XLON           07002070000092462-E0O5tMiZfNnv
 2025-08-11 11:02:09        68      3,591.0000  XLON           07002070000092462-E0O5tMiZfNo3
 2025-08-11 11:02:25        143     3,590.0000  XLON           05002050000091298-E0O5tMiZfO22
 2025-08-11 11:02:25        59      3,590.0000  XLON           05002050000091298-E0O5tMiZfO27
 2025-08-11 11:02:46        200     3,590.0000  XLON           05002050000093262-E0O5tMiZfOFD
 2025-08-11 11:03:58        242     3,588.0000  XLON           05002050000089930-E0O5tMiZfOxQ
 2025-08-11 11:03:59        159     3,587.0000  XLON           07002070000093221-E0O5tMiZfP05
 2025-08-11 11:04:21        150     3,588.0000  XLON           05002050000093793-E0O5tMiZfP6W
 2025-08-11 11:08:41        235     3,591.0000  XLON           07002070000095116-E0O5tMiZfRDG
 2025-08-11 11:08:53        201     3,590.0000  XLON           07002070000094801-E0O5tMiZfRHC
 2025-08-11 11:10:06        197     3,589.0000  XLON           05002050000095487-E0O5tMiZfRyp
 2025-08-11 11:13:50        192     3,589.0000  XLON           05002050000096104-E0O5tMiZfTcp
 2025-08-11 11:16:35        245     3,589.0000  XLON           05002050000097329-E0O5tMiZfUY4
 2025-08-11 11:16:35        118     3,589.0000  XLON           07002070000097453-E0O5tMiZfUYA
 2025-08-11 11:17:39        197     3,587.0000  XLON           07002070000095460-E0O5tMiZfVCx
 2025-08-11 11:21:45        317     3,590.0000  XLON           05002050000099716-E0O5tMiZfWow
 2025-08-11 11:24:59        301     3,590.0000  XLON           07002070000100410-E0O5tMiZfYJ5
 2025-08-11 11:27:05        342     3,590.0000  XLON           05002050000101469-E0O5tMiZfZDc
 2025-08-11 11:28:45        320     3,590.0000  XLON           07002070000102074-E0O5tMiZfZqb
 2025-08-11 11:30:32        331     3,590.0000  XLON           07002070000102673-E0O5tMiZfaof
 2025-08-11 11:32:04        310     3,593.0000  XLON           07002070000103463-E0O5tMiZfbYu
 2025-08-11 11:32:09        189     3,592.0000  XLON           05002050000103471-E0O5tMiZfbdT
 2025-08-11 11:34:02        289     3,592.0000  XLON           05002050000103873-E0O5tMiZfcL1
 2025-08-11 11:34:24        228     3,591.0000  XLON           07002070000103693-E0O5tMiZfcQR
 2025-08-11 11:36:34        302     3,592.0000  XLON           05002050000104818-E0O5tMiZfdEM
 2025-08-11 11:36:34        115     3,591.0000  XLON           07002070000104801-E0O5tMiZfdF4
 2025-08-11 11:36:34        125     3,590.0000  XLON           07002070000103998-E0O5tMiZfdFA
 2025-08-11 11:39:39        157     3,593.0000  XLON           07002070000105487-E0O5tMiZfeSO
 2025-08-11 11:42:31        254     3,593.0000  XLON           07002070000106807-E0O5tMiZfftK
 2025-08-11 11:42:31        43      3,593.0000  XLON           07002070000106807-E0O5tMiZfftM
 2025-08-11 11:42:56        171     3,592.0000  XLON           07002070000105413-E0O5tMiZfg0I
 2025-08-11 11:42:56        172     3,591.0000  XLON           07002070000105303-E0O5tMiZfg1l
 2025-08-11 11:42:56        303     3,590.0000  XLON           07002070000106919-E0O5tMiZfg2P
 2025-08-11 11:45:27        147     3,590.0000  XLON           05002050000107684-E0O5tMiZfhHK
 2025-08-11 11:47:27        143     3,593.0000  XLON           07002070000108579-E0O5tMiZfiC6
 2025-08-11 11:52:55        288     3,595.0000  XLON           05002050000110143-E0O5tMiZfkg0
 2025-08-11 11:56:44        224     3,597.0000  XLON           07002070000111516-E0O5tMiZfmST
 2025-08-11 11:56:44        235     3,597.0000  XLON           07002070000111516-E0O5tMiZfmSZ
 2025-08-11 11:58:05        200     3,597.0000  XLON           05002050000111919-E0O5tMiZfmx8
 2025-08-11 11:58:13        50      3,597.0000  XLON           05002050000111919-E0O5tMiZfn0i
 2025-08-11 11:58:34        95      3,597.0000  XLON           05002050000111919-E0O5tMiZfnBT
 2025-08-11 11:58:34        56      3,596.0000  XLON           07002070000110825-E0O5tMiZfnC7
 2025-08-11 11:58:34        93      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCD
 2025-08-11 11:58:34        19      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCG
 2025-08-11 11:58:34        22      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCI
 2025-08-11 11:58:34        30      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCQ
 2025-08-11 11:58:34        25      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCS
 2025-08-11 11:58:34        25      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCU
 2025-08-11 11:58:34        58      3,596.0000  XLON           07002070000110825-E0O5tMiZfnCa
 2025-08-11 11:58:34        20      3,596.0000  XLON           05002050000110852-E0O5tMiZfnCf
 2025-08-11 11:58:34        4       3,596.0000  XLON           07002070000110825-E0O5tMiZfnCd
 2025-08-11 11:58:34        114     3,596.0000  XLON           05002050000110852-E0O5tMiZfnCh
 2025-08-11 11:58:34        14      3,596.0000  XLON           05002050000110852-E0O5tMiZfnCj
 2025-08-11 11:58:34        20      3,596.0000  XLON           05002050000110852-E0O5tMiZfnCl
 2025-08-11 11:58:34        134     3,596.0000  XLON           05002050000110852-E0O5tMiZfnD3
 2025-08-11 12:00:00        255     3,598.0000  XLON           07002070000112732-E0O5tMiZfo1z
 2025-08-11 12:01:23        189     3,600.0000  XLON           07002070000113335-E0O5tMiZfpLT
 2025-08-11 12:01:31        119     3,599.0000  XLON           05002050000113129-E0O5tMiZfpWZ
 2025-08-11 12:02:55        178     3,600.0000  XLON           05002050000114070-E0O5tMiZfqRO
 2025-08-11 12:03:32        243     3,599.0000  XLON           07002070000114027-E0O5tMiZfqkT
 2025-08-11 12:04:25        169     3,599.0000  XLON           07002070000114691-E0O5tMiZfrAp
 2025-08-11 12:05:41        136     3,597.0000  XLON           07002070000113278-E0O5tMiZfrq3
 2025-08-11 12:06:57        133     3,598.0000  XLON           05002050000115382-E0O5tMiZfsGs
 2025-08-11 12:06:58        169     3,597.0000  XLON           07002070000115315-E0O5tMiZfsIx
 2025-08-11 12:10:30        72      3,597.0000  XLON           07002070000116105-E0O5tMiZftvv
 2025-08-11 12:10:30        39      3,597.0000  XLON           07002070000116105-E0O5tMiZftvy
 2025-08-11 12:13:35        265     3,597.0000  XLON           05002050000117009-E0O5tMiZfvF6
 2025-08-11 12:14:00        133     3,596.0000  XLON           07002070000115839-E0O5tMiZfvV3
 2025-08-11 12:19:09        378     3,602.0000  XLON           05002050000119857-E0O5tMiZfyAe
 2025-08-11 12:20:00        378     3,604.0000  XLON           07002070000120054-E0O5tMiZfyel
 2025-08-11 12:21:01        151     3,604.0000  XLON           07002070000120685-E0O5tMiZfzFN
 2025-08-11 12:21:53        140     3,605.0000  XLON           05002050000121083-E0O5tMiZfzsf
 2025-08-11 12:22:16        117     3,604.0000  XLON           05002050000120948-E0O5tMiZg0D9
 2025-08-11 12:25:29        335     3,606.0000  XLON           05002050000121878-E0O5tMiZg1yu
 2025-08-11 12:25:29        263     3,605.0000  XLON           07002070000121337-E0O5tMiZg20M
 2025-08-11 12:26:13        250     3,604.0000  XLON           05002050000122662-E0O5tMiZg2YY
 2025-08-11 12:28:35        259     3,603.0000  XLON           05002050000123338-E0O5tMiZg3Lx
 2025-08-11 12:29:19        287     3,602.0000  XLON           05002050000122519-E0O5tMiZg3oC
 2025-08-11 12:30:10        159     3,602.0000  XLON           07002070000124290-E0O5tMiZg4RR
 2025-08-11 12:30:10        79      3,602.0000  XLON           07002070000124290-E0O5tMiZg4RT
 2025-08-11 12:30:16        235     3,601.0000  XLON           05002050000123952-E0O5tMiZg4Z2
 2025-08-11 12:32:24        204     3,600.0000  XLON           07002070000124846-E0O5tMiZg6FJ
 2025-08-11 12:33:30        196     3,599.0000  XLON           05002050000125897-E0O5tMiZg6rn
 2025-08-11 12:33:31        219     3,598.0000  XLON           05002050000124874-E0O5tMiZg6uJ
 2025-08-11 12:33:31        139     3,597.0000  XLON           07002070000125638-E0O5tMiZg6vT
 2025-08-11 12:36:15        111     3,598.0000  XLON           07002070000126720-E0O5tMiZg8ph
 2025-08-11 12:38:00        186     3,599.0000  XLON           07002070000127794-E0O5tMiZg9hh
 2025-08-11 12:38:41        81      3,599.0000  XLON           07002070000127794-E0O5tMiZgA7y
 2025-08-11 12:39:43        378     3,599.0000  XLON           07002070000128368-E0O5tMiZgAon
 2025-08-11 12:41:13        251     3,600.0000  XLON           07002070000129127-E0O5tMiZgCLP
 2025-08-11 12:42:44        226     3,598.0000  XLON           07002070000127722-E0O5tMiZgDWA
 2025-08-11 12:44:29        278     3,597.0000  XLON           07002070000130334-E0O5tMiZgERc
 2025-08-11 12:44:41        143     3,596.0000  XLON           05002050000129446-E0O5tMiZgEYl
 2025-08-11 12:44:41        201     3,596.0000  XLON           07002070000129765-E0O5tMiZgEYn
 2025-08-11 12:48:25        231     3,595.0000  XLON           05002050000131698-E0O5tMiZgGin
 2025-08-11 12:49:22        249     3,595.0000  XLON           07002070000132220-E0O5tMiZgH5R
 2025-08-11 12:49:56        193     3,594.0000  XLON           07002070000130975-E0O5tMiZgHON
 2025-08-11 12:49:56        2       3,594.0000  XLON           07002070000130975-E0O5tMiZgHOQ
 2025-08-11 12:53:25        296     3,594.0000  XLON           07002070000132925-E0O5tMiZgIlP
 2025-08-11 12:53:57        106     3,593.0000  XLON           05002050000132267-E0O5tMiZgJDQ
 2025-08-11 12:55:21        8       3,593.0000  XLON           05002050000132267-E0O5tMiZgJyy
 2025-08-11 12:56:49        347     3,593.0000  XLON           05002050000133958-E0O5tMiZgKdN
 2025-08-11 12:57:41        152     3,593.0000  XLON           07002070000135116-E0O5tMiZgL1Y
 2025-08-11 12:57:41        207     3,593.0000  XLON           07002070000135116-E0O5tMiZgL1a
 2025-08-11 12:58:38        150     3,592.0000  XLON           07002070000132148-E0O5tMiZgLhJ
 2025-08-11 12:58:38        300     3,592.0000  XLON           07002070000133262-E0O5tMiZgLhL
 2025-08-11 12:58:56        127     3,591.0000  XLON           05002050000134623-E0O5tMiZgLpB
 2025-08-11 13:00:12        196     3,592.0000  XLON           07002070000135936-E0O5tMiZgMkp
 2025-08-11 13:04:48        205     3,592.0000  XLON           05002050000136633-E0O5tMiZgPaY
 2025-08-11 13:04:48        146     3,592.0000  XLON           07002070000137934-E0O5tMiZgPac
 2025-08-11 13:05:01        214     3,591.0000  XLON           05002050000135789-E0O5tMiZgPps
 2025-08-11 13:06:40        111     3,592.0000  XLON           05002050000138624-E0O5tMiZgQvZ
 2025-08-11 13:06:40        304     3,592.0000  XLON           07002070000138643-E0O5tMiZgQvb
 2025-08-11 13:07:41        325     3,593.0000  XLON           05002050000139263-E0O5tMiZgRXC
 2025-08-11 13:08:42        182     3,592.0000  XLON           07002070000139166-E0O5tMiZgSPX
 2025-08-11 13:09:09        10      3,590.0000  XLON           05002050000137397-E0O5tMiZgSii
 2025-08-11 13:09:09        191     3,590.0000  XLON           05002050000137397-E0O5tMiZgSik
 2025-08-11 13:09:46        193     3,591.0000  XLON           07002070000139770-E0O5tMiZgT19
 2025-08-11 13:09:46        137     3,590.0000  XLON           07002070000139301-E0O5tMiZgT4I
 2025-08-11 13:09:46        270     3,590.0000  XLON           05002050000139781-E0O5tMiZgT4Y
 2025-08-11 13:13:16        3       3,590.0000  XLON           05002050000140410-E0O5tMiZgVXe
 2025-08-11 13:14:07        107     3,591.0000  XLON           07002070000141595-E0O5tMiZgVyf
 2025-08-11 13:14:07        150     3,591.0000  XLON           07002070000141595-E0O5tMiZgVyh
 2025-08-11 13:16:33        44      3,592.0000  XLON           05002050000142599-E0O5tMiZgX3M
 2025-08-11 13:18:50        288     3,592.0000  XLON           07002070000142752-E0O5tMiZgYNn
 2025-08-11 13:20:05        408     3,593.0000  XLON           05002050000143602-E0O5tMiZgZ9c
 2025-08-11 13:21:03        371     3,592.0000  XLON           05002050000143552-E0O5tMiZga55
 2025-08-11 13:21:03        277     3,591.0000  XLON           07002070000141778-E0O5tMiZga5b
 2025-08-11 13:22:41        201     3,591.0000  XLON           07002070000144848-E0O5tMiZgb4I
 2025-08-11 13:23:09        366     3,590.0000  XLON           05002050000144219-E0O5tMiZgbXy
 2025-08-11 13:23:20        224     3,589.0000  XLON           05002050000144922-E0O5tMiZgboL
 2025-08-11 13:24:51        253     3,589.0000  XLON           05002050000145729-E0O5tMiZgd5r
 2025-08-11 13:26:31        528     3,589.0000  XLON           05002050000146449-E0O5tMiZgeIC
 2025-08-11 13:27:41        202     3,589.0000  XLON           05002050000147083-E0O5tMiZgf1X
 2025-08-11 13:28:13        98      3,588.0000  XLON           07002070000145495-E0O5tMiZgfNe
 2025-08-11 13:28:13        34      3,588.0000  XLON           07002070000145495-E0O5tMiZgfNj
 2025-08-11 13:29:20        76      3,589.0000  XLON           05002050000148087-E0O5tMiZgg5l
 2025-08-11 13:29:24        72      3,589.0000  XLON           05002050000148087-E0O5tMiZgg8v
 2025-08-11 13:29:24        470     3,589.0000  XLON           07002070000148079-E0O5tMiZgg8x
 2025-08-11 13:29:24        16      3,589.0000  XLON           07002070000148079-E0O5tMiZgg9T
 2025-08-11 13:29:47        5       3,589.0000  XLON           07002070000148079-E0O5tMiZggcf
 2025-08-11 13:31:01        140     3,591.0000  XLON           07002070000150690-E0O5tMiZgigr
 2025-08-11 13:31:01        109     3,591.0000  XLON           07002070000150690-E0O5tMiZgigt
 2025-08-11 13:32:44        669     3,593.0000  XLON           05002050000153194-E0O5tMiZgly6
 2025-08-11 13:34:19        537     3,594.0000  XLON           05002050000154929-E0O5tMiZgoL8
 2025-08-11 13:34:54        468     3,592.0000  XLON           05002050000152335-E0O5tMiZgos3
 2025-08-11 13:34:54        171     3,592.0000  XLON           05002050000153125-E0O5tMiZgosY
 2025-08-11 13:34:54        384     3,592.0000  XLON           07002070000152935-E0O5tMiZgosW
 2025-08-11 13:37:37        127     3,592.0000  XLON           05002050000157982-E0O5tMiZgriV
 2025-08-11 13:37:37        11      3,592.0000  XLON           05002050000157982-E0O5tMiZgriX
 2025-08-11 13:37:41        118     3,592.0000  XLON           05002050000158018-E0O5tMiZgrjS
 2025-08-11 13:37:54        569     3,591.0000  XLON           07002070000157568-E0O5tMiZgruf
 2025-08-11 13:37:58        474     3,590.0000  XLON           05002050000157028-E0O5tMiZgs47
 2025-08-11 13:38:59        285     3,587.0000  XLON           05002050000158266-E0O5tMiZgt1z
 2025-08-11 13:38:59        255     3,587.0000  XLON           05002050000158266-E0O5tMiZgt23
 2025-08-11 13:40:29        626     3,589.0000  XLON           05002050000159984-E0O5tMiZguRZ
 2025-08-11 13:41:32        348     3,588.0000  XLON           05002050000159862-E0O5tMiZgvlA
 2025-08-11 13:43:13        395     3,590.0000  XLON           05002050000162138-E0O5tMiZgxjo
 2025-08-11 13:43:19        447     3,589.0000  XLON           05002050000161975-E0O5tMiZgxw0
 2025-08-11 13:43:38        340     3,587.0000  XLON           05002050000160762-E0O5tMiZgyIQ
 2025-08-11 13:44:34        280     3,589.0000  XLON           07002070000163618-E0O5tMiZgzAi
 2025-08-11 13:47:16        308     3,588.0000  XLON           05002050000163596-E0O5tMiZh1yh
 2025-08-11 13:48:45        527     3,588.0000  XLON           07002070000166062-E0O5tMiZh3S0
 2025-08-11 13:49:35        547     3,587.0000  XLON           05002050000167313-E0O5tMiZh4LO
 2025-08-11 13:50:28        345     3,586.0000  XLON           07002070000164727-E0O5tMiZh5Hc
 2025-08-11 13:52:26        82      3,589.0000  XLON           07002070000168583-E0O5tMiZh734
 2025-08-11 13:52:26        537     3,589.0000  XLON           07002070000168583-E0O5tMiZh73G
 2025-08-11 13:53:15        510     3,588.0000  XLON           05002050000168556-E0O5tMiZh7oo
 2025-08-11 13:53:15        318     3,587.0000  XLON           07002070000169785-E0O5tMiZh7qI
 2025-08-11 13:54:55        412     3,584.0000  XLON           07002070000170988-E0O5tMiZh94v
 2025-08-11 13:57:41        216     3,587.0000  XLON           05002050000173312-E0O5tMiZhBQj
 2025-08-11 13:57:59        312     3,587.0000  XLON           05002050000173349-E0O5tMiZhBhI
 2025-08-11 13:58:33        405     3,586.0000  XLON           05002050000172065-E0O5tMiZhCHn
 2025-08-11 13:58:33        92      3,586.0000  XLON           05002050000172065-E0O5tMiZhCIX
 2025-08-11 13:59:21        83      3,586.0000  XLON           07002070000174419-E0O5tMiZhDE2
 2025-08-11 13:59:51        30      3,588.0000  XLON           07002070000174802-E0O5tMiZhDja
 2025-08-11 14:01:12        171     3,592.0000  XLON           05002050000175948-E0O5tMiZhFUu
 2025-08-11 14:01:12        465     3,592.0000  XLON           05002050000175948-E0O5tMiZhFUw
 2025-08-11 14:03:33        479     3,593.0000  XLON           05002050000176556-E0O5tMiZhHaI
 2025-08-11 14:04:17        144     3,592.0000  XLON           05002050000176977-E0O5tMiZhIRh
 2025-08-11 14:04:27        194     3,591.0000  XLON           05002050000177343-E0O5tMiZhIfQ
 2025-08-11 14:04:27        628     3,591.0000  XLON           07002070000176980-E0O5tMiZhIfU
 2025-08-11 14:04:53        231     3,590.0000  XLON           07002070000178210-E0O5tMiZhJ1t
 2025-08-11 14:06:01        498     3,590.0000  XLON           07002070000179265-E0O5tMiZhKQ7
 2025-08-11 14:09:11        105     3,591.0000  XLON           07002070000181173-E0O5tMiZhN7k
 2025-08-11 14:09:11        275     3,591.0000  XLON           07002070000181173-E0O5tMiZhN7m
 2025-08-11 14:09:21        82      3,591.0000  XLON           05002050000181322-E0O5tMiZhNFH
 2025-08-11 14:09:51        106     3,591.0000  XLON           05002050000181580-E0O5tMiZhNYa
 2025-08-11 14:10:16        290     3,592.0000  XLON           05002050000181864-E0O5tMiZhNyU
 2025-08-11 14:11:29        415     3,592.0000  XLON           07002070000182389-E0O5tMiZhOqI
 2025-08-11 14:11:29        119     3,592.0000  XLON           07002070000182389-E0O5tMiZhOqO
 2025-08-11 14:13:02        675     3,593.0000  XLON           05002050000183429-E0O5tMiZhQ1s
 2025-08-11 14:15:00        426     3,595.0000  XLON           05002050000184797-E0O5tMiZhRyG
 2025-08-11 14:15:10        225     3,594.0000  XLON           05002050000184071-E0O5tMiZhS9a
 2025-08-11 14:15:10        102     3,594.0000  XLON           05002050000184381-E0O5tMiZhS9g
 2025-08-11 14:15:10        242     3,594.0000  XLON           05002050000184381-E0O5tMiZhS9k
 2025-08-11 14:15:10        210     3,594.0000  XLON           05002050000184381-E0O5tMiZhS9n
 2025-08-11 14:16:03        169     3,595.0000  XLON           05002050000185583-E0O5tMiZhSzz
 2025-08-11 14:16:03        37      3,595.0000  XLON           05002050000185583-E0O5tMiZhT01
 2025-08-11 14:16:03        106     3,595.0000  XLON           05002050000185583-E0O5tMiZhT03
 2025-08-11 14:16:03        12      3,595.0000  XLON           05002050000185583-E0O5tMiZhT05
 2025-08-11 14:16:39        207     3,594.0000  XLON           05002050000185884-E0O5tMiZhTNg
 2025-08-11 14:16:39        354     3,594.0000  XLON           07002070000185567-E0O5tMiZhTNe
 2025-08-11 14:18:14        179     3,595.0000  XLON           07002070000187032-E0O5tMiZhUvc
 2025-08-11 14:18:14        79      3,595.0000  XLON           07002070000187032-E0O5tMiZhUve
 2025-08-11 14:19:54        316     3,595.0000  XLON           05002050000187657-E0O5tMiZhWUP
 2025-08-11 14:19:58        275     3,594.0000  XLON           07002070000186966-E0O5tMiZhWWw
 2025-08-11 14:21:58        279     3,596.0000  XLON           05002050000188756-E0O5tMiZhYKY
 2025-08-11 14:23:18        434     3,596.0000  XLON           07002070000189782-E0O5tMiZhZ6J
 2025-08-11 14:24:01        501     3,595.0000  XLON           07002070000189684-E0O5tMiZhZc5
 2025-08-11 14:24:58        8       3,595.0000  XLON           07002070000190635-E0O5tMiZhaNu
 2025-08-11 14:24:58        36      3,595.0000  XLON           07002070000190635-E0O5tMiZhaNy
 2025-08-11 14:24:58        264     3,595.0000  XLON           07002070000190635-E0O5tMiZhaO2
 2025-08-11 14:25:26        167     3,594.0000  XLON           07002070000189783-E0O5tMiZhax5
 2025-08-11 14:26:31        344     3,594.0000  XLON           07002070000192035-E0O5tMiZhbkW
 2025-08-11 14:26:31        30      3,594.0000  XLON           07002070000192035-E0O5tMiZhbkY
 2025-08-11 14:26:55        308     3,593.0000  XLON           05002050000190650-E0O5tMiZhc3p
 2025-08-11 14:27:41        109     3,593.0000  XLON           05002050000192782-E0O5tMiZhcm2
 2025-08-11 14:27:41        196     3,593.0000  XLON           05002050000192782-E0O5tMiZhcm4
 2025-08-11 14:29:21        120     3,593.0000  XLON           07002070000193796-E0O5tMiZhe5A
 2025-08-11 14:29:21        190     3,593.0000  XLON           07002070000193796-E0O5tMiZhe5C
 2025-08-11 14:29:31        35      3,592.0000  XLON           07002070000192741-E0O5tMiZheCv
 2025-08-11 14:29:31        2       3,592.0000  XLON           07002070000192741-E0O5tMiZheD0
 2025-08-11 14:29:33        217     3,592.0000  XLON           07002070000192741-E0O5tMiZheDx
 2025-08-11 14:30:04        131     3,591.0000  XLON           05002050000192783-E0O5tMiZheYf
 2025-08-11 14:30:16        172     3,590.0000  XLON           07002070000192356-E0O5tMiZheng
 2025-08-11 14:35:00        329     3,589.0000  XLON           07002070000196996-E0O5tMiZhiiI
 2025-08-11 14:35:00        344     3,589.0000  XLON           07002070000196996-E0O5tMiZhiiV
 2025-08-11 14:35:59        300     3,588.0000  XLON           07002070000194837-E0O5tMiZhjTr
 2025-08-11 14:36:18        250     3,587.0000  XLON           05002050000194857-E0O5tMiZhjt4
 2025-08-11 14:36:18        182     3,587.0000  XLON           07002070000197580-E0O5tMiZhjtC
 2025-08-11 14:37:41        57      3,588.0000  XLON           05002050000198671-E0O5tMiZhkzt
 2025-08-11 14:37:41        112     3,588.0000  XLON           05002050000198671-E0O5tMiZhkzv
 2025-08-11 14:38:55        317     3,588.0000  XLON           05002050000198776-E0O5tMiZhmDB
 2025-08-11 14:39:34        165     3,588.0000  XLON           05002050000199624-E0O5tMiZhmk8
 2025-08-11 14:39:34        288     3,588.0000  XLON           05002050000199624-E0O5tMiZhmkA
 2025-08-11 14:40:05        350     3,588.0000  XLON           05002050000199932-E0O5tMiZhnN8
 2025-08-11 14:40:05        134     3,588.0000  XLON           07002070000199898-E0O5tMiZhnN6
 2025-08-11 14:42:08        131     3,589.0000  XLON           07002070000200545-E0O5tMiZhpF5
 2025-08-11 14:42:08        50      3,589.0000  XLON           07002070000200545-E0O5tMiZhpFA
 2025-08-11 14:42:08        240     3,589.0000  XLON           07002070000200545-E0O5tMiZhpFC
 2025-08-11 14:42:08        122     3,588.0000  XLON           05002050000200610-E0O5tMiZhpG4
 2025-08-11 14:42:08        299     3,588.0000  XLON           05002050000200610-E0O5tMiZhpGM
 2025-08-11 14:43:08        198     3,589.0000  XLON           07002070000201843-E0O5tMiZhq53
 2025-08-11 14:43:08        267     3,589.0000  XLON           07002070000201843-E0O5tMiZhq55
 2025-08-11 14:44:31        498     3,590.0000  XLON           07002070000202531-E0O5tMiZhr2z
 2025-08-11 14:44:32        25      3,589.0000  XLON           05002050000202557-E0O5tMiZhr3z
 2025-08-11 14:44:32        40      3,589.0000  XLON           05002050000202557-E0O5tMiZhr41
 2025-08-11 14:45:10        362     3,589.0000  XLON           05002050000202557-E0O5tMiZhrXq
 2025-08-11 14:46:06        175     3,589.0000  XLON           05002050000203511-E0O5tMiZhs5J
 2025-08-11 14:46:06        289     3,589.0000  XLON           07002070000203461-E0O5tMiZhs5H
 2025-08-11 14:46:21        376     3,588.0000  XLON           07002070000203462-E0O5tMiZhsGf
 2025-08-11 14:47:42        311     3,587.0000  XLON           07002070000204534-E0O5tMiZhtnP
 2025-08-11 14:50:27        288     3,588.0000  XLON           05002050000205697-E0O5tMiZhvzT
 2025-08-11 14:50:27        155     3,588.0000  XLON           05002050000205697-E0O5tMiZhvzZ
 2025-08-11 14:52:07        325     3,589.0000  XLON           05002050000207128-E0O5tMiZhxHG
 2025-08-11 14:53:30        454     3,589.0000  XLON           05002050000208021-E0O5tMiZhyTw
 2025-08-11 14:53:30        189     3,588.0000  XLON           05002050000208022-E0O5tMiZhyVB
 2025-08-11 14:55:10        287     3,588.0000  XLON           07002070000207718-E0O5tMiZhztA
 2025-08-11 14:55:53        280     3,588.0000  XLON           07002070000207718-E0O5tMiZi0T0
 2025-08-11 14:56:09        32      3,588.0000  XLON           07002070000209644-E0O5tMiZi0h1
 2025-08-11 14:56:09        543     3,588.0000  XLON           07002070000209644-E0O5tMiZi0h3
 2025-08-11 14:56:10        254     3,587.0000  XLON           07002070000208703-E0O5tMiZi0ib
 2025-08-11 14:58:11        146     3,586.0000  XLON           05002050000211093-E0O5tMiZi2Z2
 2025-08-11 14:58:11        241     3,586.0000  XLON           05002050000211093-E0O5tMiZi2Z4
 2025-08-11 15:00:21        103     3,587.0000  XLON           05002050000211758-E0O5tMiZi4wU
 2025-08-11 15:00:21        93      3,587.0000  XLON           05002050000211758-E0O5tMiZi4wW
 2025-08-11 15:00:21        85      3,587.0000  XLON           07002070000211720-E0O5tMiZi4wY
 2025-08-11 15:00:21        408     3,587.0000  XLON           05002050000211831-E0O5tMiZi4wf
 2025-08-11 15:00:21        90      3,587.0000  XLON           07002070000211720-E0O5tMiZi4wd
 2025-08-11 15:01:57        304     3,590.0000  XLON           07002070000213704-E0O5tMiZi7ih
 2025-08-11 15:01:59        121     3,590.0000  XLON           07002070000213704-E0O5tMiZi7lg
 2025-08-11 15:03:25        107     3,591.0000  XLON           07002070000214656-E0O5tMiZi8we
 2025-08-11 15:03:25        298     3,591.0000  XLON           07002070000214656-E0O5tMiZi8wg
 2025-08-11 15:03:25        74      3,591.0000  XLON           07002070000214656-E0O5tMiZi8wi
 2025-08-11 15:03:29        172     3,590.0000  XLON           05002050000214165-E0O5tMiZi8yu
 2025-08-11 15:03:40        263     3,590.0000  XLON           05002050000214165-E0O5tMiZi95U
 2025-08-11 15:04:51        464     3,591.0000  XLON           05002050000215364-E0O5tMiZiADJ
 2025-08-11 15:06:21        425     3,592.0000  XLON           05002050000216468-E0O5tMiZiBaU
 2025-08-11 15:06:21        232     3,592.0000  XLON           05002050000216468-E0O5tMiZiBaW
 2025-08-11 15:07:05        438     3,591.0000  XLON           05002050000216384-E0O5tMiZiC6R
 2025-08-11 15:08:12        215     3,591.0000  XLON           05002050000217547-E0O5tMiZiCkI
 2025-08-11 15:08:12        168     3,591.0000  XLON           05002050000217547-E0O5tMiZiCkK
 2025-08-11 15:08:12        169     3,591.0000  XLON           05002050000217547-E0O5tMiZiCkM
 2025-08-11 15:09:31        490     3,591.0000  XLON           05002050000218270-E0O5tMiZiDnk
 2025-08-11 15:10:40        486     3,590.0000  XLON           05002050000218176-E0O5tMiZiFJt
 2025-08-11 15:11:15        330     3,588.0000  XLON           07002070000218272-E0O5tMiZiFzT
 2025-08-11 15:11:39        507     3,587.0000  XLON           07002070000219160-E0O5tMiZiGKo
 2025-08-11 15:12:43        126     3,588.0000  XLON           05002050000220179-E0O5tMiZiHPP
 2025-08-11 15:12:43        200     3,588.0000  XLON           05002050000220179-E0O5tMiZiHPR
 2025-08-11 15:12:43        87      3,588.0000  XLON           05002050000220179-E0O5tMiZiHPT
 2025-08-11 15:16:15        25      3,588.0000  XLON           07002070000221098-E0O5tMiZiL9N
 2025-08-11 15:16:15        217     3,588.0000  XLON           07002070000221098-E0O5tMiZiL9P
 2025-08-11 15:16:15        333     3,588.0000  XLON           07002070000221098-E0O5tMiZiL9W
 2025-08-11 15:16:28        31      3,587.0000  XLON           07002070000220124-E0O5tMiZiLSl
 2025-08-11 15:16:28        2       3,587.0000  XLON           07002070000220124-E0O5tMiZiLSr
 2025-08-11 15:16:28        311     3,587.0000  XLON           07002070000220124-E0O5tMiZiLSu
 2025-08-11 15:17:41        214     3,588.0000  XLON           07002070000222702-E0O5tMiZiMWy
 2025-08-11 15:17:41        561     3,588.0000  XLON           07002070000222702-E0O5tMiZiMX0
 2025-08-11 15:19:13        575     3,586.0000  XLON           05002050000222301-E0O5tMiZiNug
 2025-08-11 15:19:51        213     3,587.0000  XLON           05002050000223095-E0O5tMiZiObF
 2025-08-11 15:19:51        312     3,587.0000  XLON           05002050000223095-E0O5tMiZiObH
 2025-08-11 15:20:24        419     3,586.0000  XLON           07002070000223008-E0O5tMiZiPWq
 2025-08-11 15:20:34        399     3,586.0000  XLON           07002070000223008-E0O5tMiZiPfg
 2025-08-11 15:22:11        445     3,587.0000  XLON           05002050000223432-E0O5tMiZiRGZ
 2025-08-11 15:22:14        28      3,586.0000  XLON           05002050000223361-E0O5tMiZiRIu
 2025-08-11 15:22:14        325     3,586.0000  XLON           05002050000223361-E0O5tMiZiRIz
 2025-08-11 15:22:14        315     3,586.0000  XLON           05002050000223361-E0O5tMiZiRJ5
 2025-08-11 15:22:14        222     3,586.0000  XLON           07002070000223462-E0O5tMiZiRJ7
 2025-08-11 15:22:49        452     3,585.0000  XLON           07002070000223722-E0O5tMiZiSNw
 2025-08-11 15:22:57        452     3,584.0000  XLON           05002050000223703-E0O5tMiZiSWH
 2025-08-11 15:23:16        227     3,581.0000  XLON           05002050000223778-E0O5tMiZiTAK
 2025-08-11 15:26:29        423     3,580.0000  XLON           05002050000224054-E0O5tMiZiXYx
 2025-08-11 15:27:54        265     3,580.0000  XLON           05002050000224797-E0O5tMiZiZV5
 2025-08-11 15:28:18        488     3,579.0000  XLON           07002070000224094-E0O5tMiZiaN1

 

 

 

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
 or visit
www.rns.com (http://www.rns.com/)
.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSSFIFMFEISEEA