REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Today 18:00

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250813:nRSM2472Va&default-theme=true

RNS Number : 2472V  RELX PLC  13 August 2025

13 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
119,171 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 48,657,636 ordinary shares in
treasury, and has 1,833,679,988 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 29,049,966 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:                                  13 August 2025
 Number of ordinary shares purchased:               119,171
 Highest price paid per share (p):                  3559
 Lowest price paid per share (p):                   3496
 Volume weighted average price paid per share (p):  3519.9958

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-13 07:01:25        485     3,555.0000  XLON           07002070000003917-E0O7LHgQfbcv
 2025-08-13 07:02:11        265     3,553.0000  XLON           05002050000003965-E0O7LHgQfdXe
 2025-08-13 07:02:11        174     3,553.0000  XLON           07002070000003999-E0O7LHgQfdXc
 2025-08-13 07:02:11        442     3,550.0000  XLON           07002070000004000-E0O7LHgQfdZn
 2025-08-13 07:03:02        386     3,555.0000  XLON           07002070000004150-E0O7LHgQffGn
 2025-08-13 07:04:45        229     3,556.0000  XLON           07002070000004316-E0O7LHgQfiMi
 2025-08-13 07:04:45        327     3,553.0000  XLON           05002050000004124-E0O7LHgQfiOO
 2025-08-13 07:06:08        475     3,556.0000  XLON           07002070000004831-E0O7LHgQfkdd
 2025-08-13 07:07:39        203     3,559.0000  XLON           05002050000005084-E0O7LHgQfnH7
 2025-08-13 07:07:53        150     3,558.0000  XLON           05002050000005198-E0O7LHgQfneb
 2025-08-13 07:07:53        248     3,558.0000  XLON           07002070000005243-E0O7LHgQfneZ
 2025-08-13 07:08:11        441     3,557.0000  XLON           07002070000005228-E0O7LHgQfo1Y
 2025-08-13 07:08:11        189     3,555.0000  XLON           05002050000005199-E0O7LHgQfo2k
 2025-08-13 07:09:31        286     3,553.0000  XLON           05002050000005439-E0O7LHgQfpuc
 2025-08-13 07:09:50        220     3,551.0000  XLON           07002070000005474-E0O7LHgQfq9E
 2025-08-13 07:11:23        300     3,551.0000  XLON           07002070000005715-E0O7LHgQfs46
 2025-08-13 07:12:06        231     3,550.0000  XLON           05002050000005715-E0O7LHgQfsg3
 2025-08-13 07:13:38        354     3,551.0000  XLON           07002070000006070-E0O7LHgQfu2C
 2025-08-13 07:14:21        304     3,551.0000  XLON           07002070000006202-E0O7LHgQfuTp
 2025-08-13 07:16:01        250     3,553.0000  XLON           05002050000006945-E0O7LHgQfwIM
 2025-08-13 07:16:01        100     3,553.0000  XLON           05002050000006945-E0O7LHgQfwIO
 2025-08-13 07:16:01        58      3,553.0000  XLON           05002050000006945-E0O7LHgQfwIQ
 2025-08-13 07:16:51        45      3,552.0000  XLON           07002070000006673-E0O7LHgQfwx3
 2025-08-13 07:16:51        278     3,552.0000  XLON           07002070000006673-E0O7LHgQfwx8
 2025-08-13 07:17:41        221     3,550.0000  XLON           05002050000007881-E0O7LHgQfxZZ
 2025-08-13 07:17:41        64      3,550.0000  XLON           05002050000007881-E0O7LHgQfxZb
 2025-08-13 07:20:53        322     3,554.0000  XLON           07002070000009029-E0O7LHgQfzZr
 2025-08-13 07:21:30        191     3,554.0000  XLON           07002070000009874-E0O7LHgQg03n
 2025-08-13 07:21:30        161     3,554.0000  XLON           07002070000009874-E0O7LHgQg03p
 2025-08-13 07:22:28        302     3,555.0000  XLON           05002050000010130-E0O7LHgQg0cH
 2025-08-13 07:22:28        352     3,553.0000  XLON           07002070000008996-E0O7LHgQg0da
 2025-08-13 07:23:30        273     3,558.0000  XLON           05002050000010789-E0O7LHgQg1Kx
 2025-08-13 07:23:48        252     3,556.0000  XLON           07002070000010685-E0O7LHgQg1T7
 2025-08-13 07:25:51        196     3,554.0000  XLON           05002050000011263-E0O7LHgQg2iC
 2025-08-13 07:26:18        339     3,555.0000  XLON           07002070000012212-E0O7LHgQg3G7
 2025-08-13 07:26:32        145     3,555.0000  XLON           05002050000012331-E0O7LHgQg3d0
 2025-08-13 07:28:52        251     3,555.0000  XLON           05002050000012963-E0O7LHgQg5iJ
 2025-08-13 07:29:53        390     3,554.0000  XLON           05002050000013772-E0O7LHgQg6tQ
 2025-08-13 07:29:55        116     3,552.0000  XLON           05002050000011037-E0O7LHgQg6wQ
 2025-08-13 07:29:55        120     3,552.0000  XLON           07002070000011238-E0O7LHgQg6wS
 2025-08-13 07:30:13        154     3,551.0000  XLON           07002070000014001-E0O7LHgQg7K4
 2025-08-13 07:31:30        223     3,552.0000  XLON           07002070000014956-E0O7LHgQg8cL
 2025-08-13 07:31:45        223     3,550.0000  XLON           05002050000014994-E0O7LHgQg91r
 2025-08-13 07:33:05        197     3,547.0000  XLON           07002070000015790-E0O7LHgQgAHS
 2025-08-13 07:33:51        233     3,546.0000  XLON           05002050000015844-E0O7LHgQgAqq
 2025-08-13 07:35:59        91      3,547.0000  XLON           07002070000017459-E0O7LHgQgCfi
 2025-08-13 07:36:01        232     3,547.0000  XLON           07002070000017467-E0O7LHgQgChl
 2025-08-13 07:36:21        228     3,546.0000  XLON           07002070000016785-E0O7LHgQgCyM
 2025-08-13 07:36:21        210     3,545.0000  XLON           07002070000016663-E0O7LHgQgCz5
 2025-08-13 07:37:41        168     3,543.0000  XLON           05002050000018321-E0O7LHgQgDp7
 2025-08-13 07:37:41        43      3,543.0000  XLON           05002050000018321-E0O7LHgQgDp9
 2025-08-13 07:39:52        68      3,544.0000  XLON           07002070000019099-E0O7LHgQgEwP
 2025-08-13 07:40:25        100     3,546.0000  XLON           05002050000019530-E0O7LHgQgFLk
 2025-08-13 07:40:30        56      3,546.0000  XLON           05002050000019530-E0O7LHgQgFRA
 2025-08-13 07:41:10        142     3,545.0000  XLON           05002050000019501-E0O7LHgQgFyg
 2025-08-13 07:41:23        161     3,544.0000  XLON           07002070000019099-E0O7LHgQgGDL
 2025-08-13 07:42:10        212     3,545.0000  XLON           05002050000020194-E0O7LHgQgGeZ
 2025-08-13 07:44:02        276     3,546.0000  XLON           05002050000020877-E0O7LHgQgHhH
 2025-08-13 07:44:21        81      3,546.0000  XLON           07002070000021006-E0O7LHgQgHnl
 2025-08-13 07:44:21        269     3,546.0000  XLON           07002070000021006-E0O7LHgQgHnn
 2025-08-13 07:45:27        320     3,545.0000  XLON           07002070000020711-E0O7LHgQgIUZ
 2025-08-13 07:46:30        190     3,546.0000  XLON           05002050000022164-E0O7LHgQgJTw
 2025-08-13 07:48:56        287     3,548.0000  XLON           05002050000022866-E0O7LHgQgL41
 2025-08-13 07:48:57        226     3,547.0000  XLON           05002050000022658-E0O7LHgQgL5s
 2025-08-13 07:49:21        191     3,547.0000  XLON           05002050000023269-E0O7LHgQgLE4
 2025-08-13 07:49:21        191     3,547.0000  XLON           07002070000023146-E0O7LHgQgLE6
 2025-08-13 07:51:22        237     3,545.0000  XLON           07002070000023775-E0O7LHgQgMZm
 2025-08-13 07:53:28        193     3,546.0000  XLON           07002070000024430-E0O7LHgQgNuS
 2025-08-13 07:53:31        237     3,544.0000  XLON           05002050000023888-E0O7LHgQgNyn
 2025-08-13 07:56:01        178     3,542.0000  XLON           05002050000025244-E0O7LHgQgPpx
 2025-08-13 07:57:38        179     3,543.0000  XLON           05002050000026415-E0O7LHgQgQZw
 2025-08-13 07:57:38        111     3,543.0000  XLON           07002070000026290-E0O7LHgQgQZy
 2025-08-13 07:58:10        249     3,542.0000  XLON           05002050000026727-E0O7LHgQgQta
 2025-08-13 07:59:42        102     3,546.0000  XLON           05002050000027652-E0O7LHgQgS4X
 2025-08-13 07:59:42        171     3,546.0000  XLON           05002050000027652-E0O7LHgQgS4Z
 2025-08-13 08:01:01        264     3,545.0000  XLON           07002070000028739-E0O7LHgQgTZK
 2025-08-13 08:01:36        248     3,544.0000  XLON           07002070000027485-E0O7LHgQgTxh
 2025-08-13 08:02:05        246     3,541.0000  XLON           05002050000027701-E0O7LHgQgUSe
 2025-08-13 08:02:41        62      3,542.0000  XLON           07002070000029804-E0O7LHgQgUsU
 2025-08-13 08:02:43        40      3,542.0000  XLON           07002070000029823-E0O7LHgQgUvO
 2025-08-13 08:02:56        258     3,541.0000  XLON           05002050000029874-E0O7LHgQgUzv
 2025-08-13 08:04:21        201     3,541.0000  XLON           05002050000031049-E0O7LHgQgW7W
 2025-08-13 08:05:00        275     3,540.0000  XLON           07002070000030968-E0O7LHgQgWkd
 2025-08-13 08:06:01        155     3,536.0000  XLON           05002050000032100-E0O7LHgQgXsJ
 2025-08-13 08:06:01        62      3,536.0000  XLON           05002050000032100-E0O7LHgQgXsL
 2025-08-13 08:06:28        155     3,535.0000  XLON           07002070000031982-E0O7LHgQgYKK
 2025-08-13 08:09:12        146     3,536.0000  XLON           07002070000033538-E0O7LHgQgagc
 2025-08-13 08:09:46        273     3,536.0000  XLON           05002050000033767-E0O7LHgQgaz9
 2025-08-13 08:12:00        211     3,536.0000  XLON           05002050000034523-E0O7LHgQgcLz
 2025-08-13 08:13:07        161     3,535.0000  XLON           07002070000033241-E0O7LHgQgcuN
 2025-08-13 08:13:08        258     3,534.0000  XLON           07002070000035108-E0O7LHgQgcx2
 2025-08-13 08:14:22        186     3,534.0000  XLON           05002050000035992-E0O7LHgQgdmY
 2025-08-13 08:14:23        321     3,533.0000  XLON           07002070000035874-E0O7LHgQgdnS
 2025-08-13 08:18:22        266     3,535.0000  XLON           05002050000037685-E0O7LHgQggH1
 2025-08-13 08:18:42        207     3,534.0000  XLON           07002070000037533-E0O7LHgQggUO
 2025-08-13 08:19:55        248     3,534.0000  XLON           07002070000038583-E0O7LHgQghTF
 2025-08-13 08:22:16        246     3,536.0000  XLON           05002050000039798-E0O7LHgQgjLq
 2025-08-13 08:22:17        228     3,535.0000  XLON           07002070000039641-E0O7LHgQgjNE
 2025-08-13 08:23:16        174     3,535.0000  XLON           07002070000040432-E0O7LHgQgk0x
 2025-08-13 08:25:38        242     3,536.0000  XLON           07002070000041499-E0O7LHgQglA0
 2025-08-13 08:27:05        218     3,537.0000  XLON           07002070000041964-E0O7LHgQgliN
 2025-08-13 08:30:39        421     3,541.0000  XLON           07002070000043548-E0O7LHgQgo98
 2025-08-13 08:31:31        338     3,542.0000  XLON           05002050000044599-E0O7LHgQgoaL
 2025-08-13 08:32:40        332     3,540.0000  XLON           07002070000042905-E0O7LHgQgpC2
 2025-08-13 08:33:20        128     3,543.0000  XLON           05002050000045469-E0O7LHgQgpeQ
 2025-08-13 08:33:20        49      3,543.0000  XLON           05002050000045469-E0O7LHgQgpeS
 2025-08-13 08:35:41        238     3,543.0000  XLON           07002070000046316-E0O7LHgQgr4H
 2025-08-13 08:35:44        378     3,542.0000  XLON           07002070000045148-E0O7LHgQgr5x
 2025-08-13 08:37:00        264     3,542.0000  XLON           07002070000046498-E0O7LHgQgrdc
 2025-08-13 08:37:26        264     3,541.0000  XLON           05002050000046611-E0O7LHgQgrzX
 2025-08-13 08:37:44        156     3,541.0000  XLON           05002050000047435-E0O7LHgQgs6e
 2025-08-13 08:40:20        156     3,540.0000  XLON           07002070000047300-E0O7LHgQgtsJ
 2025-08-13 08:41:16        188     3,540.0000  XLON           07002070000048882-E0O7LHgQguFt
 2025-08-13 08:42:42        252     3,540.0000  XLON           07002070000049484-E0O7LHgQgv7D
 2025-08-13 08:42:45        207     3,539.0000  XLON           05002050000048220-E0O7LHgQgvCv
 2025-08-13 08:44:00        130     3,533.0000  XLON           05002050000049638-E0O7LHgQgvt5
 2025-08-13 08:45:21        62      3,534.0000  XLON           05002050000050288-E0O7LHgQgwch
 2025-08-13 08:45:21        166     3,534.0000  XLON           05002050000050288-E0O7LHgQgwcl
 2025-08-13 08:47:10        105     3,534.0000  XLON           05002050000051612-E0O7LHgQgxrE
 2025-08-13 08:47:10        77      3,534.0000  XLON           05002050000051612-E0O7LHgQgxrG
 2025-08-13 08:47:42        183     3,534.0000  XLON           07002070000051710-E0O7LHgQgyAc
 2025-08-13 08:47:42        59      3,534.0000  XLON           07002070000051710-E0O7LHgQgyAe
 2025-08-13 08:49:22        215     3,537.0000  XLON           07002070000052398-E0O7LHgQgz9X
 2025-08-13 08:50:00        149     3,536.0000  XLON           07002070000052347-E0O7LHgQgzSD
 2025-08-13 08:51:31        16      3,539.0000  XLON           07002070000053278-E0O7LHgQh0YW
 2025-08-13 08:51:31        164     3,539.0000  XLON           07002070000053278-E0O7LHgQh0YY
 2025-08-13 08:51:53        234     3,538.0000  XLON           05002050000053213-E0O7LHgQh0hr
 2025-08-13 08:53:09        233     3,538.0000  XLON           07002070000053794-E0O7LHgQh1Ha
 2025-08-13 08:53:37        186     3,537.0000  XLON           05002050000053905-E0O7LHgQh1aV
 2025-08-13 08:55:34        155     3,535.0000  XLON           07002070000054398-E0O7LHgQh2VW
 2025-08-13 08:55:34        129     3,534.0000  XLON           05002050000054512-E0O7LHgQh2Wk
 2025-08-13 08:57:29        7       3,534.0000  XLON           05002050000055211-E0O7LHgQh3Ux
 2025-08-13 08:57:29        162     3,534.0000  XLON           05002050000055211-E0O7LHgQh3V7
 2025-08-13 08:58:54        202     3,535.0000  XLON           05002050000056255-E0O7LHgQh4Fh
 2025-08-13 08:59:32        224     3,535.0000  XLON           07002070000056388-E0O7LHgQh4UC
 2025-08-13 09:00:44        155     3,534.0000  XLON           07002070000055970-E0O7LHgQh5Hd
 2025-08-13 09:03:06        155     3,534.0000  XLON           07002070000058634-E0O7LHgQh6Na
 2025-08-13 09:04:22        360     3,534.0000  XLON           07002070000059802-E0O7LHgQh7H5
 2025-08-13 09:04:47        155     3,533.0000  XLON           05002050000058750-E0O7LHgQh7Wc
 2025-08-13 09:06:21        252     3,533.0000  XLON           05002050000060944-E0O7LHgQh8oC
 2025-08-13 09:08:00        39      3,535.0000  XLON           07002070000061388-E0O7LHgQh9cD
 2025-08-13 09:08:18        177     3,534.0000  XLON           05002050000061539-E0O7LHgQh9n6
 2025-08-13 09:09:56        90      3,534.0000  XLON           07002070000062075-E0O7LHgQhAVV
 2025-08-13 09:11:00        280     3,533.0000  XLON           07002070000061888-E0O7LHgQhAth
 2025-08-13 09:11:40        238     3,532.0000  XLON           05002050000062668-E0O7LHgQhBE3
 2025-08-13 09:13:50        106     3,532.0000  XLON           05002050000063301-E0O7LHgQhCW7
 2025-08-13 09:14:10        184     3,532.0000  XLON           05002050000063301-E0O7LHgQhCk3
 2025-08-13 09:14:10        92      3,532.0000  XLON           05002050000063478-E0O7LHgQhCk7
 2025-08-13 09:14:10        69      3,532.0000  XLON           05002050000063478-E0O7LHgQhCkN
 2025-08-13 09:14:53        88      3,530.0000  XLON           07002070000063697-E0O7LHgQhDGZ
 2025-08-13 09:14:53        86      3,530.0000  XLON           07002070000063697-E0O7LHgQhDGb
 2025-08-13 09:16:53        244     3,529.0000  XLON           05002050000063900-E0O7LHgQhEGP
 2025-08-13 09:17:52        149     3,529.0000  XLON           07002070000064712-E0O7LHgQhEhz
 2025-08-13 09:19:51        277     3,529.0000  XLON           07002070000065954-E0O7LHgQhFhk
 2025-08-13 09:20:05        300     3,528.0000  XLON           07002070000065798-E0O7LHgQhFsw
 2025-08-13 09:21:59        208     3,528.0000  XLON           07002070000066405-E0O7LHgQhGmP
 2025-08-13 09:22:07        242     3,527.0000  XLON           05002050000066629-E0O7LHgQhGt5
 2025-08-13 09:22:58        87      3,526.0000  XLON           07002070000066981-E0O7LHgQhHGf
 2025-08-13 09:23:06        48      3,526.0000  XLON           07002070000066981-E0O7LHgQhHId
 2025-08-13 09:23:06        5       3,526.0000  XLON           07002070000066981-E0O7LHgQhHIj
 2025-08-13 09:27:23        220     3,527.0000  XLON           05002050000068042-E0O7LHgQhJTk
 2025-08-13 09:29:15        283     3,527.0000  XLON           07002070000069395-E0O7LHgQhKTW
 2025-08-13 09:30:12        94      3,527.0000  XLON           07002070000069457-E0O7LHgQhL9z
 2025-08-13 09:30:20        36      3,528.0000  XLON           05002050000070109-E0O7LHgQhLEN
 2025-08-13 09:30:20        174     3,528.0000  XLON           05002050000070109-E0O7LHgQhLEP
 2025-08-13 09:31:32        194     3,529.0000  XLON           07002070000070288-E0O7LHgQhLtO
 2025-08-13 09:31:32        57      3,529.0000  XLON           07002070000070288-E0O7LHgQhLtQ
 2025-08-13 09:32:06        228     3,528.0000  XLON           07002070000070155-E0O7LHgQhMBR
 2025-08-13 09:33:21        243     3,525.0000  XLON           05002050000070928-E0O7LHgQhNAH
 2025-08-13 09:36:13        213     3,527.0000  XLON           05002050000072051-E0O7LHgQhOg6
 2025-08-13 09:36:54        233     3,526.0000  XLON           07002070000071627-E0O7LHgQhOzo
 2025-08-13 09:37:55        297     3,526.0000  XLON           07002070000072423-E0O7LHgQhPSO
 2025-08-13 09:39:43        206     3,527.0000  XLON           07002070000073019-E0O7LHgQhQKF
 2025-08-13 09:41:02        327     3,529.0000  XLON           07002070000073567-E0O7LHgQhR87
 2025-08-13 09:42:35        186     3,527.0000  XLON           05002050000073400-E0O7LHgQhRnf
 2025-08-13 09:42:42        12      3,528.0000  XLON           05002050000074386-E0O7LHgQhRsl
 2025-08-13 09:42:47        204     3,528.0000  XLON           05002050000074435-E0O7LHgQhRtk
 2025-08-13 09:43:20        186     3,527.0000  XLON           07002070000074199-E0O7LHgQhSGK
 2025-08-13 09:47:23        196     3,531.0000  XLON           07002070000076019-E0O7LHgQhURf
 2025-08-13 09:47:42        17      3,531.0000  XLON           07002070000076152-E0O7LHgQhUY5
 2025-08-13 09:47:42        122     3,531.0000  XLON           07002070000076152-E0O7LHgQhUY7
 2025-08-13 09:50:41        306     3,530.0000  XLON           07002070000076740-E0O7LHgQhW1y
 2025-08-13 09:51:18        157     3,529.0000  XLON           07002070000075189-E0O7LHgQhWLD
 2025-08-13 09:51:54        143     3,528.0000  XLON           05002050000074989-E0O7LHgQhWl2
 2025-08-13 09:52:01        161     3,526.0000  XLON           05002050000077456-E0O7LHgQhX0b
 2025-08-13 09:53:37        151     3,524.0000  XLON           07002070000077912-E0O7LHgQhXv5
 2025-08-13 09:53:37        37      3,524.0000  XLON           07002070000077912-E0O7LHgQhXv7
 2025-08-13 09:55:03        224     3,524.0000  XLON           07002070000078474-E0O7LHgQhYf3
 2025-08-13 09:56:31        207     3,523.0000  XLON           05002050000078077-E0O7LHgQhZYT
 2025-08-13 09:57:22        122     3,521.0000  XLON           05002050000078041-E0O7LHgQha6p
 2025-08-13 09:57:22        119     3,521.0000  XLON           07002070000077876-E0O7LHgQha6r
 2025-08-13 09:57:28        206     3,520.0000  XLON           05002050000079282-E0O7LHgQhaAf
 2025-08-13 09:58:15        166     3,519.0000  XLON           07002070000079897-E0O7LHgQhark
 2025-08-13 09:59:05        144     3,520.0000  XLON           07002070000080474-E0O7LHgQhbXg
 2025-08-13 09:59:24        125     3,520.0000  XLON           07002070000080608-E0O7LHgQhbph
 2025-08-13 09:59:46        197     3,519.0000  XLON           05002050000080768-E0O7LHgQhc5f
 2025-08-13 10:01:02        146     3,521.0000  XLON           07002070000081307-E0O7LHgQhdSW
 2025-08-13 10:01:17        122     3,520.0000  XLON           05002050000081484-E0O7LHgQhdfz
 2025-08-13 10:03:15        161     3,519.0000  XLON           07002070000082215-E0O7LHgQhf9d
 2025-08-13 10:03:24        149     3,518.0000  XLON           05002050000082187-E0O7LHgQhfCa
 2025-08-13 10:08:20        255     3,518.0000  XLON           07002070000083856-E0O7LHgQhhbs
 2025-08-13 10:11:28        305     3,519.0000  XLON           05002050000085372-E0O7LHgQhj6f
 2025-08-13 10:12:02        224     3,518.0000  XLON           05002050000084671-E0O7LHgQhjPK
 2025-08-13 10:12:56        336     3,519.0000  XLON           05002050000085902-E0O7LHgQhjsC
 2025-08-13 10:14:35        224     3,518.0000  XLON           05002050000085851-E0O7LHgQhkny
 2025-08-13 10:14:45        252     3,517.0000  XLON           07002070000086230-E0O7LHgQhktr
 2025-08-13 10:16:42        197     3,516.0000  XLON           07002070000087110-E0O7LHgQhlvR
 2025-08-13 10:18:59        164     3,515.0000  XLON           05002050000087167-E0O7LHgQhmxb
 2025-08-13 10:19:37        192     3,515.0000  XLON           05002050000088363-E0O7LHgQhnOM
 2025-08-13 10:22:36        245     3,514.0000  XLON           05002050000087726-E0O7LHgQhoji
 2025-08-13 10:23:00        90      3,515.0000  XLON           05002050000089617-E0O7LHgQhp4M
 2025-08-13 10:23:37        125     3,516.0000  XLON           05002050000089668-E0O7LHgQhpSW
 2025-08-13 10:24:50        45      3,518.0000  XLON           05002050000090178-E0O7LHgQhq06
 2025-08-13 10:24:50        171     3,518.0000  XLON           05002050000090178-E0O7LHgQhq08
 2025-08-13 10:28:29        282     3,518.0000  XLON           05002050000090541-E0O7LHgQhrfw
 2025-08-13 10:30:23        337     3,520.0000  XLON           05002050000091863-E0O7LHgQhsrS
 2025-08-13 10:31:37        289     3,520.0000  XLON           05002050000092332-E0O7LHgQhtPK
 2025-08-13 10:34:31        259     3,520.0000  XLON           05002050000093084-E0O7LHgQhuhr
 2025-08-13 10:34:31        43      3,520.0000  XLON           05002050000093084-E0O7LHgQhuht
 2025-08-13 10:36:14        351     3,520.0000  XLON           07002070000093762-E0O7LHgQhvw6
 2025-08-13 10:42:00        192     3,523.0000  XLON           07002070000095892-E0O7LHgQhyWF
 2025-08-13 10:42:00        417     3,522.0000  XLON           05002050000095184-E0O7LHgQhyWX
 2025-08-13 10:42:01        374     3,521.0000  XLON           07002070000094355-E0O7LHgQhyZD
 2025-08-13 10:45:23        322     3,527.0000  XLON           07002070000097034-E0O7LHgQi0St
 2025-08-13 10:45:48        322     3,526.0000  XLON           05002050000096966-E0O7LHgQi0dn
 2025-08-13 10:46:45        205     3,525.0000  XLON           05002050000097464-E0O7LHgQi1IK
 2025-08-13 10:48:05        200     3,525.0000  XLON           05002050000098067-E0O7LHgQi1pI
 2025-08-13 10:48:49        121     3,524.0000  XLON           05002050000097406-E0O7LHgQi28f
 2025-08-13 10:50:36        188     3,525.0000  XLON           07002070000099014-E0O7LHgQi2jb
 2025-08-13 10:51:12        16      3,525.0000  XLON           07002070000099246-E0O7LHgQi34K
 2025-08-13 10:51:12        170     3,525.0000  XLON           07002070000099246-E0O7LHgQi34M
 2025-08-13 10:51:33        188     3,524.0000  XLON           05002050000098684-E0O7LHgQi3Ad
 2025-08-13 10:51:33        151     3,523.0000  XLON           07002070000099087-E0O7LHgQi3Bv
 2025-08-13 10:53:00        160     3,524.0000  XLON           05002050000100076-E0O7LHgQi3xT
 2025-08-13 10:56:55        154     3,524.0000  XLON           05002050000100528-E0O7LHgQi5X7
 2025-08-13 10:59:56        229     3,524.0000  XLON           05002050000101736-E0O7LHgQi6t1
 2025-08-13 11:00:00        186     3,523.0000  XLON           07002070000099853-E0O7LHgQi7ZV
 2025-08-13 11:00:00        136     3,523.0000  XLON           07002070000102186-E0O7LHgQi7ZZ
 2025-08-13 11:03:52        171     3,525.0000  XLON           05002050000104661-E0O7LHgQiAlB
 2025-08-13 11:03:52        165     3,525.0000  XLON           05002050000104661-E0O7LHgQiAlD
 2025-08-13 11:04:54        308     3,524.0000  XLON           07002070000104133-E0O7LHgQiB0H
 2025-08-13 11:06:58        381     3,524.0000  XLON           05002050000105792-E0O7LHgQiC1Z
 2025-08-13 11:06:58        69      3,523.0000  XLON           07002070000105375-E0O7LHgQiC2M
 2025-08-13 11:06:58        287     3,523.0000  XLON           07002070000105375-E0O7LHgQiC2p
 2025-08-13 11:12:16        233     3,520.0000  XLON           07002070000106048-E0O7LHgQiEcb
 2025-08-13 11:12:44        217     3,519.0000  XLON           05002050000106118-E0O7LHgQiEnt
 2025-08-13 11:15:11        306     3,520.0000  XLON           05002050000108742-E0O7LHgQiFe4
 2025-08-13 11:15:54        332     3,518.0000  XLON           07002070000108610-E0O7LHgQiG6s
 2025-08-13 11:19:00        334     3,520.0000  XLON           07002070000109960-E0O7LHgQiHTW
 2025-08-13 11:19:21        161     3,519.0000  XLON           07002070000109943-E0O7LHgQiHb4
 2025-08-13 11:19:54        98      3,519.0000  XLON           07002070000109943-E0O7LHgQiHju
 2025-08-13 11:22:50        146     3,520.0000  XLON           05002050000111668-E0O7LHgQiIve
 2025-08-13 11:23:34        112     3,520.0000  XLON           05002050000111668-E0O7LHgQiJAl
 2025-08-13 11:24:51        256     3,523.0000  XLON           05002050000112300-E0O7LHgQiK0U
 2025-08-13 11:26:53        281     3,523.0000  XLON           05002050000113102-E0O7LHgQiKfK
 2025-08-13 11:27:39        383     3,522.0000  XLON           05002050000113092-E0O7LHgQiKzU
 2025-08-13 11:27:42        169     3,522.0000  XLON           05002050000113540-E0O7LHgQiL10
 2025-08-13 11:28:00        222     3,521.0000  XLON           07002070000113449-E0O7LHgQiLIy
 2025-08-13 11:29:22        213     3,521.0000  XLON           05002050000114223-E0O7LHgQiMAk
 2025-08-13 11:29:40        170     3,520.0000  XLON           05002050000114224-E0O7LHgQiMK0
 2025-08-13 11:33:25        115     3,519.0000  XLON           07002070000114848-E0O7LHgQiNoV
 2025-08-13 11:34:22        247     3,520.0000  XLON           05002050000116172-E0O7LHgQiOEW
 2025-08-13 11:36:18        287     3,520.0000  XLON           05002050000116922-E0O7LHgQiOr9
 2025-08-13 11:37:42        202     3,522.0000  XLON           07002070000117264-E0O7LHgQiPNd
 2025-08-13 11:40:20        273     3,522.0000  XLON           05002050000118369-E0O7LHgQiQaW
 2025-08-13 11:41:56        287     3,523.0000  XLON           07002070000118883-E0O7LHgQiRSh
 2025-08-13 11:43:19        210     3,522.0000  XLON           07002070000118534-E0O7LHgQiSOd
 2025-08-13 11:45:37        290     3,522.0000  XLON           05002050000120005-E0O7LHgQiTHw
 2025-08-13 11:46:25        204     3,522.0000  XLON           05002050000120875-E0O7LHgQiU11
 2025-08-13 11:47:52        182     3,522.0000  XLON           07002070000121344-E0O7LHgQiUgi
 2025-08-13 11:47:52        12      3,522.0000  XLON           07002070000121344-E0O7LHgQiUgk
 2025-08-13 11:48:00        124     3,521.0000  XLON           05002050000117122-E0O7LHgQiUnA
 2025-08-13 11:49:05        184     3,520.0000  XLON           07002070000119173-E0O7LHgQiVHc
 2025-08-13 11:49:46        173     3,520.0000  XLON           05002050000121920-E0O7LHgQiVdx
 2025-08-13 11:51:53        239     3,520.0000  XLON           07002070000122623-E0O7LHgQiWpP
 2025-08-13 11:52:53        161     3,519.0000  XLON           05002050000123419-E0O7LHgQiXFS
 2025-08-13 11:53:24        187     3,518.0000  XLON           07002070000121822-E0O7LHgQiXZU
 2025-08-13 11:55:48        183     3,520.0000  XLON           07002070000124613-E0O7LHgQiZ8x
 2025-08-13 12:00:35        156     3,520.0000  XLON           07002070000124718-E0O7LHgQibJH
 2025-08-13 12:00:35        117     3,520.0000  XLON           07002070000126012-E0O7LHgQibJP
 2025-08-13 12:01:08        148     3,520.0000  XLON           07002070000126973-E0O7LHgQibn7
 2025-08-13 12:01:08        113     3,520.0000  XLON           07002070000126973-E0O7LHgQibn9
 2025-08-13 12:02:52        288     3,520.0000  XLON           07002070000127692-E0O7LHgQicOZ
 2025-08-13 12:03:29        197     3,519.0000  XLON           05002050000124124-E0O7LHgQicf7
 2025-08-13 12:04:50        141     3,518.0000  XLON           07002070000124018-E0O7LHgQidCe
 2025-08-13 12:05:38        116     3,518.0000  XLON           07002070000128939-E0O7LHgQidfa
 2025-08-13 12:06:02        262     3,518.0000  XLON           07002070000129139-E0O7LHgQidq4
 2025-08-13 12:06:22        118     3,517.0000  XLON           07002070000128404-E0O7LHgQidyz
 2025-08-13 12:10:18        233     3,517.0000  XLON           05002050000129907-E0O7LHgQifGj
 2025-08-13 12:11:58        210     3,519.0000  XLON           05002050000131627-E0O7LHgQig3p
 2025-08-13 12:11:58        64      3,519.0000  XLON           05002050000131627-E0O7LHgQig3r
 2025-08-13 12:12:42        207     3,519.0000  XLON           05002050000131993-E0O7LHgQigJ8
 2025-08-13 12:12:42        113     3,519.0000  XLON           05002050000131993-E0O7LHgQigJA
 2025-08-13 12:13:53        324     3,518.0000  XLON           07002070000131170-E0O7LHgQignD
 2025-08-13 12:14:51        185     3,518.0000  XLON           07002070000132771-E0O7LHgQih3b
 2025-08-13 12:16:21        7       3,519.0000  XLON           05002050000133509-E0O7LHgQihgW
 2025-08-13 12:17:50        195     3,520.0000  XLON           07002070000133580-E0O7LHgQiiNX
 2025-08-13 12:20:32        374     3,520.0000  XLON           07002070000134640-E0O7LHgQijKA
 2025-08-13 12:20:32        248     3,519.0000  XLON           05002050000133624-E0O7LHgQijMJ
 2025-08-13 12:21:02        267     3,521.0000  XLON           05002050000135503-E0O7LHgQijcp
 2025-08-13 12:24:22        178     3,521.0000  XLON           05002050000136176-E0O7LHgQil3D
 2025-08-13 12:25:45        178     3,520.0000  XLON           07002070000135360-E0O7LHgQilWr
 2025-08-13 12:25:45        137     3,519.0000  XLON           07002070000136775-E0O7LHgQilXj
 2025-08-13 12:26:23        208     3,521.0000  XLON           07002070000137603-E0O7LHgQilxT
 2025-08-13 12:27:42        110     3,521.0000  XLON           05002050000138284-E0O7LHgQimbf
 2025-08-13 12:27:42        117     3,521.0000  XLON           05002050000138284-E0O7LHgQimbh
 2025-08-13 12:29:22        216     3,521.0000  XLON           05002050000139037-E0O7LHgQinHq
 2025-08-13 12:29:22        25      3,521.0000  XLON           05002050000139037-E0O7LHgQinHs
 2025-08-13 12:31:06        189     3,520.0000  XLON           07002070000137446-E0O7LHgQioKO
 2025-08-13 12:33:47        160     3,521.0000  XLON           07002070000141314-E0O7LHgQipP7
 2025-08-13 12:33:47        90      3,521.0000  XLON           07002070000141314-E0O7LHgQipP9
 2025-08-13 12:33:51        375     3,520.0000  XLON           07002070000140857-E0O7LHgQipSP
 2025-08-13 12:33:53        125     3,519.0000  XLON           07002070000141315-E0O7LHgQipWq
 2025-08-13 12:35:25        175     3,516.0000  XLON           07002070000141547-E0O7LHgQiqQF
 2025-08-13 12:36:02        109     3,519.0000  XLON           05002050000142380-E0O7LHgQiqnz
 2025-08-13 12:37:58        168     3,520.0000  XLON           07002070000143276-E0O7LHgQirwM
 2025-08-13 12:38:16        111     3,519.0000  XLON           05002050000142380-E0O7LHgQis6Y
 2025-08-13 12:38:16        159     3,519.0000  XLON           07002070000142374-E0O7LHgQis6c
 2025-08-13 12:40:22        269     3,518.0000  XLON           07002070000143886-E0O7LHgQitFl
 2025-08-13 12:40:22        239     3,517.0000  XLON           07002070000143161-E0O7LHgQitGn
 2025-08-13 12:43:08        267     3,517.0000  XLON           07002070000145479-E0O7LHgQiugh
 2025-08-13 12:43:08        4       3,517.0000  XLON           07002070000145479-E0O7LHgQiugq
 2025-08-13 12:43:27        1       3,517.0000  XLON           07002070000145479-E0O7LHgQiusD
 2025-08-13 12:44:22        154     3,517.0000  XLON           05002050000146177-E0O7LHgQivPq
 2025-08-13 12:44:22        146     3,517.0000  XLON           05002050000146177-E0O7LHgQivPs
 2025-08-13 12:44:50        180     3,516.0000  XLON           07002070000144675-E0O7LHgQivkY
 2025-08-13 12:46:56        251     3,517.0000  XLON           05002050000146920-E0O7LHgQixVt
 2025-08-13 12:47:48        189     3,517.0000  XLON           07002070000147510-E0O7LHgQiy6g
 2025-08-13 12:47:49        39      3,517.0000  XLON           07002070000147510-E0O7LHgQiy6w
 2025-08-13 12:49:03        200     3,515.0000  XLON           07002070000146814-E0O7LHgQiyqZ
 2025-08-13 12:49:03        14      3,515.0000  XLON           07002070000146814-E0O7LHgQiyqc
 2025-08-13 12:49:54        246     3,515.0000  XLON           07002070000148399-E0O7LHgQizOP
 2025-08-13 12:51:27        194     3,515.0000  XLON           07002070000148932-E0O7LHgQj0DH
 2025-08-13 12:53:23        219     3,515.0000  XLON           07002070000149949-E0O7LHgQj18k
 2025-08-13 12:54:37        186     3,514.0000  XLON           05002050000148345-E0O7LHgQj1iK
 2025-08-13 12:54:37        60      3,514.0000  XLON           05002050000148345-E0O7LHgQj1iM
 2025-08-13 12:54:45        138     3,513.0000  XLON           05002050000149059-E0O7LHgQj1nx
 2025-08-13 12:56:06        187     3,515.0000  XLON           05002050000151215-E0O7LHgQj2nb
 2025-08-13 12:58:33        280     3,517.0000  XLON           05002050000152265-E0O7LHgQj41y
 2025-08-13 12:59:04        212     3,518.0000  XLON           07002070000152256-E0O7LHgQj4Hu
 2025-08-13 12:59:24        138     3,518.0000  XLON           05002050000152594-E0O7LHgQj4VI
 2025-08-13 12:59:24        67      3,518.0000  XLON           05002050000152594-E0O7LHgQj4VK
 2025-08-13 13:01:11        232     3,518.0000  XLON           05002050000153552-E0O7LHgQj5s4
 2025-08-13 13:02:59        278     3,518.0000  XLON           07002070000154315-E0O7LHgQj74v
 2025-08-13 13:04:13        222     3,519.0000  XLON           05002050000154697-E0O7LHgQj7qe
 2025-08-13 13:04:13        226     3,519.0000  XLON           07002070000154685-E0O7LHgQj7qi
 2025-08-13 13:04:58        77      3,521.0000  XLON           05002050000155473-E0O7LHgQj8js
 2025-08-13 13:04:58        98      3,521.0000  XLON           05002050000155473-E0O7LHgQj8ju
 2025-08-13 13:06:02        216     3,521.0000  XLON           05002050000156072-E0O7LHgQj9qe
 2025-08-13 13:06:02        52      3,521.0000  XLON           05002050000156072-E0O7LHgQj9qg
 2025-08-13 13:07:44        217     3,521.0000  XLON           07002070000156846-E0O7LHgQjAwy
 2025-08-13 13:08:31        239     3,520.0000  XLON           07002070000156826-E0O7LHgQjBWN
 2025-08-13 13:09:32        248     3,520.0000  XLON           05002050000157769-E0O7LHgQjCEk
 2025-08-13 13:09:53        229     3,519.0000  XLON           07002070000157628-E0O7LHgQjCU5
 2025-08-13 13:11:45        224     3,516.0000  XLON           05002050000158407-E0O7LHgQjDVJ
 2025-08-13 13:12:52        224     3,514.0000  XLON           07002070000158336-E0O7LHgQjEBO
 2025-08-13 13:15:45        136     3,513.0000  XLON           05002050000159064-E0O7LHgQjFWa
 2025-08-13 13:16:51        183     3,512.0000  XLON           07002070000158955-E0O7LHgQjG9T
 2025-08-13 13:16:51        69      3,512.0000  XLON           07002070000158955-E0O7LHgQjG9V
 2025-08-13 13:18:48        163     3,511.0000  XLON           07002070000159692-E0O7LHgQjHMG
 2025-08-13 13:18:48        78      3,511.0000  XLON           07002070000161243-E0O7LHgQjHMK
 2025-08-13 13:18:48        32      3,511.0000  XLON           07002070000161243-E0O7LHgQjHMM
 2025-08-13 13:20:42        210     3,512.0000  XLON           07002070000162590-E0O7LHgQjIjE
 2025-08-13 13:20:42        175     3,512.0000  XLON           07002070000162590-E0O7LHgQjIjG
 2025-08-13 13:21:09        110     3,512.0000  XLON           05002050000162902-E0O7LHgQjJ3G
 2025-08-13 13:21:09        258     3,512.0000  XLON           05002050000162902-E0O7LHgQjJ3J
 2025-08-13 13:21:09        137     3,512.0000  XLON           05002050000162902-E0O7LHgQjJ3M
 2025-08-13 13:21:30        296     3,511.0000  XLON           07002070000161979-E0O7LHgQjJIL
 2025-08-13 13:23:03        220     3,511.0000  XLON           07002070000163838-E0O7LHgQjKOm
 2025-08-13 13:23:49        278     3,510.0000  XLON           07002070000163689-E0O7LHgQjKf6
 2025-08-13 13:23:51        122     3,509.0000  XLON           05002050000162940-E0O7LHgQjKjt
 2025-08-13 13:23:51        129     3,509.0000  XLON           05002050000163788-E0O7LHgQjKjx
 2025-08-13 13:24:22        156     3,510.0000  XLON           07002070000164427-E0O7LHgQjL3R
 2025-08-13 13:24:55        146     3,511.0000  XLON           05002050000164798-E0O7LHgQjLKh
 2025-08-13 13:24:57        10      3,511.0000  XLON           05002050000164798-E0O7LHgQjLL4
 2025-08-13 13:26:29        308     3,510.0000  XLON           05002050000165429-E0O7LHgQjMKM
 2025-08-13 13:27:11        114     3,509.0000  XLON           05002050000164853-E0O7LHgQjMqD
 2025-08-13 13:27:11        166     3,509.0000  XLON           07002070000165319-E0O7LHgQjMqJ
 2025-08-13 13:28:24        42      3,510.0000  XLON           07002070000166191-E0O7LHgQjNl3
 2025-08-13 13:28:26        404     3,510.0000  XLON           07002070000166191-E0O7LHgQjNme
 2025-08-13 13:29:00        45      3,510.0000  XLON           07002070000166191-E0O7LHgQjOBA
 2025-08-13 13:29:22        286     3,510.0000  XLON           07002070000167124-E0O7LHgQjOUb
 2025-08-13 13:29:22        100     3,510.0000  XLON           07002070000167124-E0O7LHgQjOUd
 2025-08-13 13:29:22        202     3,510.0000  XLON           07002070000167124-E0O7LHgQjOUf
 2025-08-13 13:30:11        91      3,512.0000  XLON           05002050000168061-E0O7LHgQjQbO
 2025-08-13 13:30:11        176     3,512.0000  XLON           05002050000168061-E0O7LHgQjQbt
 2025-08-13 13:31:00        23      3,510.0000  XLON           05002050000167841-E0O7LHgQjRug
 2025-08-13 13:31:11        304     3,510.0000  XLON           05002050000167841-E0O7LHgQjSDx
 2025-08-13 13:31:11        343     3,510.0000  XLON           05002050000169638-E0O7LHgQjSEE
 2025-08-13 13:31:11        129     3,510.0000  XLON           07002070000169502-E0O7LHgQjSEG
 2025-08-13 13:31:11        564     3,509.0000  XLON           05002050000169640-E0O7LHgQjSGS
 2025-08-13 13:31:11        117     3,509.0000  XLON           07002070000169316-E0O7LHgQjSGQ
 2025-08-13 13:32:43        374     3,505.0000  XLON           05002050000171729-E0O7LHgQjVTk
 2025-08-13 13:32:54        299     3,504.0000  XLON           07002070000171579-E0O7LHgQjVp3
 2025-08-13 13:34:43        293     3,502.0000  XLON           05002050000173477-E0O7LHgQjYWi
 2025-08-13 13:36:02        434     3,505.0000  XLON           05002050000175093-E0O7LHgQjabU
 2025-08-13 13:38:07        435     3,508.0000  XLON           05002050000177022-E0O7LHgQjd61
 2025-08-13 13:39:51        310     3,507.0000  XLON           05002050000176678-E0O7LHgQjevq
 2025-08-13 13:39:51        140     3,507.0000  XLON           05002050000176678-E0O7LHgQjevs
 2025-08-13 13:40:07        153     3,506.0000  XLON           07002070000176874-E0O7LHgQjfQK
 2025-08-13 13:40:07        159     3,506.0000  XLON           07002070000177850-E0O7LHgQjfQM
 2025-08-13 13:41:02        394     3,507.0000  XLON           05002050000179393-E0O7LHgQjgMw
 2025-08-13 13:41:02        49      3,507.0000  XLON           05002050000179393-E0O7LHgQjgMy
 2025-08-13 13:42:09        100     3,505.0000  XLON           05002050000178005-E0O7LHgQjhOl
 2025-08-13 13:43:01        145     3,506.0000  XLON           05002050000180824-E0O7LHgQji8F
 2025-08-13 13:43:01        258     3,506.0000  XLON           05002050000180824-E0O7LHgQji8L
 2025-08-13 13:43:41        339     3,505.0000  XLON           05002050000178005-E0O7LHgQjieN
 2025-08-13 13:44:27        374     3,507.0000  XLON           05002050000182175-E0O7LHgQjjk8
 2025-08-13 13:45:23        302     3,506.0000  XLON           07002070000181918-E0O7LHgQjlST
 2025-08-13 13:45:23        38      3,506.0000  XLON           07002070000181918-E0O7LHgQjlSc
 2025-08-13 13:46:14        353     3,508.0000  XLON           05002050000183784-E0O7LHgQjmi4
 2025-08-13 13:46:38        480     3,507.0000  XLON           07002070000183409-E0O7LHgQjnCe
 2025-08-13 13:47:42        332     3,503.0000  XLON           07002070000184761-E0O7LHgQjoYn
 2025-08-13 13:48:18        141     3,502.0000  XLON           07002070000184595-E0O7LHgQjpJW
 2025-08-13 13:48:18        124     3,502.0000  XLON           05002050000184956-E0O7LHgQjpJa
 2025-08-13 13:48:18        12      3,502.0000  XLON           07002070000184595-E0O7LHgQjpJY
 2025-08-13 13:50:22        215     3,501.0000  XLON           05002050000187054-E0O7LHgQjsHp
 2025-08-13 13:50:22        63      3,501.0000  XLON           05002050000187054-E0O7LHgQjsHr
 2025-08-13 13:51:11        259     3,501.0000  XLON           05002050000187729-E0O7LHgQjtJw
 2025-08-13 13:51:11        156     3,501.0000  XLON           05002050000187729-E0O7LHgQjtJy
 2025-08-13 13:52:49        15      3,505.0000  XLON           07002070000188830-E0O7LHgQjvmG
 2025-08-13 13:53:22        487     3,505.0000  XLON           07002070000188830-E0O7LHgQjwCV
 2025-08-13 13:53:32        417     3,504.0000  XLON           05002050000188698-E0O7LHgQjwNO
 2025-08-13 13:53:32        136     3,504.0000  XLON           05002050000189003-E0O7LHgQjwNQ
 2025-08-13 13:54:22        449     3,505.0000  XLON           07002070000190072-E0O7LHgQjxxK
 2025-08-13 13:55:03        155     3,504.0000  XLON           05002050000190302-E0O7LHgQjyf0
 2025-08-13 13:55:05        389     3,503.0000  XLON           07002070000190073-E0O7LHgQjyji
 2025-08-13 13:56:09        245     3,501.0000  XLON           05002050000191743-E0O7LHgQk0WU
 2025-08-13 13:56:57        290     3,500.0000  XLON           07002070000191521-E0O7LHgQk1ct
 2025-08-13 13:58:04        333     3,501.0000  XLON           05002050000193300-E0O7LHgQk2kA
 2025-08-13 13:59:56        382     3,505.0000  XLON           07002070000194637-E0O7LHgQk4bQ
 2025-08-13 14:00:38        382     3,504.0000  XLON           05002050000194705-E0O7LHgQk5d6
 2025-08-13 14:01:49        289     3,502.0000  XLON           05002050000195810-E0O7LHgQk72j
 2025-08-13 14:01:55        119     3,501.0000  XLON           05002050000195633-E0O7LHgQk7Ez
 2025-08-13 14:01:55        187     3,501.0000  XLON           07002070000195681-E0O7LHgQk7F1
 2025-08-13 14:02:45        320     3,501.0000  XLON           05002050000197206-E0O7LHgQk88x
 2025-08-13 14:04:23        391     3,503.0000  XLON           05002050000198662-E0O7LHgQk9zT
 2025-08-13 14:04:25        374     3,502.0000  XLON           05002050000197987-E0O7LHgQkA2I
 2025-08-13 14:06:05        217     3,504.0000  XLON           05002050000200069-E0O7LHgQkBug
 2025-08-13 14:06:05        101     3,504.0000  XLON           05002050000200069-E0O7LHgQkBui
 2025-08-13 14:08:16        509     3,510.0000  XLON           05002050000201811-E0O7LHgQkEif
 2025-08-13 14:08:16        2       3,509.0000  XLON           07002070000201216-E0O7LHgQkEj7
 2025-08-13 14:09:49        384     3,510.0000  XLON           05002050000203144-E0O7LHgQkGY5
 2025-08-13 14:10:06        405     3,509.0000  XLON           07002070000201216-E0O7LHgQkGox
 2025-08-13 14:10:14        182     3,508.0000  XLON           05002050000202783-E0O7LHgQkH3e
 2025-08-13 14:10:14        141     3,508.0000  XLON           07002070000202193-E0O7LHgQkH3c
 2025-08-13 14:12:10        64      3,508.0000  XLON           07002070000203943-E0O7LHgQkJ85
 2025-08-13 14:12:12        19      3,508.0000  XLON           07002070000203943-E0O7LHgQkJ9m
 2025-08-13 14:12:13        15      3,508.0000  XLON           07002070000203943-E0O7LHgQkJBY
 2025-08-13 14:12:13        16      3,508.0000  XLON           07002070000203943-E0O7LHgQkJCB
 2025-08-13 14:12:14        11      3,508.0000  XLON           07002070000203943-E0O7LHgQkJCS
 2025-08-13 14:12:15        114     3,509.0000  XLON           07002070000204903-E0O7LHgQkJFm
 2025-08-13 14:12:15        12      3,509.0000  XLON           07002070000204903-E0O7LHgQkJFo
 2025-08-13 14:12:15        47      3,509.0000  XLON           07002070000204903-E0O7LHgQkJFq
 2025-08-13 14:15:08        528     3,513.0000  XLON           07002070000206407-E0O7LHgQkM8O
 2025-08-13 14:15:11        351     3,512.0000  XLON           05002050000206251-E0O7LHgQkME6
 2025-08-13 14:15:45        381     3,511.0000  XLON           05002050000206089-E0O7LHgQkMqB
 2025-08-13 14:16:41        319     3,511.0000  XLON           07002070000207647-E0O7LHgQkNcw
 2025-08-13 14:16:52        266     3,510.0000  XLON           05002050000207728-E0O7LHgQkNkg
 2025-08-13 14:16:52        211     3,509.0000  XLON           07002070000207680-E0O7LHgQkNm7
 2025-08-13 14:17:11        2       3,509.0000  XLON           07002070000207680-E0O7LHgQkNzX
 2025-08-13 14:18:21        305     3,508.0000  XLON           07002070000208852-E0O7LHgQkPAf
 2025-08-13 14:19:42        269     3,510.0000  XLON           05002050000210025-E0O7LHgQkQ9B
 2025-08-13 14:21:16        425     3,510.0000  XLON           07002070000211192-E0O7LHgQkRPR
 2025-08-13 14:22:21        157     3,509.0000  XLON           07002070000209571-E0O7LHgQkSZH
 2025-08-13 14:22:21        218     3,509.0000  XLON           07002070000209775-E0O7LHgQkSZR
 2025-08-13 14:22:21        212     3,508.0000  XLON           07002070000209934-E0O7LHgQkSbG
 2025-08-13 14:24:04        201     3,509.0000  XLON           05002050000212999-E0O7LHgQkUeN
 2025-08-13 14:24:27        155     3,509.0000  XLON           05002050000212999-E0O7LHgQkV6P
 2025-08-13 14:24:31        153     3,509.0000  XLON           07002070000213641-E0O7LHgQkVBM
 2025-08-13 14:24:57        237     3,508.0000  XLON           07002070000212639-E0O7LHgQkVaG
 2025-08-13 14:25:23        11      3,507.0000  XLON           05002050000213738-E0O7LHgQkWES
 2025-08-13 14:25:23        118     3,507.0000  XLON           07002070000213238-E0O7LHgQkWEO
 2025-08-13 14:26:45        432     3,507.0000  XLON           07002070000215495-E0O7LHgQkXK9
 2025-08-13 14:26:51        170     3,506.0000  XLON           07002070000214989-E0O7LHgQkXQF
 2025-08-13 14:26:51        176     3,506.0000  XLON           07002070000214989-E0O7LHgQkXQH
 2025-08-13 14:27:42        112     3,505.0000  XLON           07002070000216073-E0O7LHgQkYMz
 2025-08-13 14:27:59        250     3,506.0000  XLON           05002050000216322-E0O7LHgQkYgA
 2025-08-13 14:28:49        227     3,505.0000  XLON           07002070000216176-E0O7LHgQkZIL
 2025-08-13 14:29:53        349     3,506.0000  XLON           07002070000217769-E0O7LHgQkaEQ
 2025-08-13 14:31:08        94      3,506.0000  XLON           07002070000218860-E0O7LHgQkbC9
 2025-08-13 14:31:08        319     3,506.0000  XLON           07002070000218860-E0O7LHgQkbCS
 2025-08-13 14:31:18        274     3,505.0000  XLON           05002050000217540-E0O7LHgQkbH0
 2025-08-13 14:31:18        230     3,504.0000  XLON           05002050000218956-E0O7LHgQkbID
 2025-08-13 14:33:04        37      3,504.0000  XLON           05002050000220580-E0O7LHgQkchO
 2025-08-13 14:33:04        34      3,504.0000  XLON           05002050000220580-E0O7LHgQkchQ
 2025-08-13 14:33:11        188     3,504.0000  XLON           07002070000220598-E0O7LHgQkcm8
 2025-08-13 14:34:23        557     3,504.0000  XLON           07002070000221400-E0O7LHgQkdU8
 2025-08-13 14:36:03        329     3,504.0000  XLON           05002050000222647-E0O7LHgQkfna
 2025-08-13 14:37:05        228     3,503.0000  XLON           05002050000220531-E0O7LHgQkgct
 2025-08-13 14:37:25        197     3,502.0000  XLON           05002050000220942-E0O7LHgQkh40
 2025-08-13 14:37:37        186     3,500.0000  XLON           07002070000223301-E0O7LHgQkhGC
 2025-08-13 14:37:43        102     3,500.0000  XLON           07002070000223745-E0O7LHgQkhU6
 2025-08-13 14:37:43        220     3,500.0000  XLON           07002070000223745-E0O7LHgQkhU8
 2025-08-13 14:37:43        23      3,500.0000  XLON           07002070000223745-E0O7LHgQkhUA
 2025-08-13 14:39:29        279     3,502.0000  XLON           07002070000224775-E0O7LHgQkjB5
 2025-08-13 14:40:04        212     3,501.0000  XLON           05002050000224801-E0O7LHgQkjbl
 2025-08-13 14:40:04        138     3,501.0000  XLON           07002070000224635-E0O7LHgQkjbj
 2025-08-13 14:42:03        88      3,501.0000  XLON           07002070000225960-E0O7LHgQklSP
 2025-08-13 14:42:08        184     3,501.0000  XLON           07002070000225960-E0O7LHgQklWl
 2025-08-13 14:42:49        326     3,500.0000  XLON           05002050000225984-E0O7LHgQkmC8
 2025-08-13 14:44:23        144     3,500.0000  XLON           05002050000228206-E0O7LHgQkno4
 2025-08-13 14:44:23        284     3,500.0000  XLON           05002050000228206-E0O7LHgQkno7
 2025-08-13 14:45:01        207     3,499.0000  XLON           07002070000225961-E0O7LHgQkoCc
 2025-08-13 14:45:01        155     3,499.0000  XLON           07002070000227061-E0O7LHgQkoCg
 2025-08-13 14:46:09        228     3,501.0000  XLON           05002050000229561-E0O7LHgQkpdQ
 2025-08-13 14:46:11        192     3,501.0000  XLON           05002050000229561-E0O7LHgQkpdp
 2025-08-13 14:47:49        298     3,503.0000  XLON           07002070000230942-E0O7LHgQkqtc
 2025-08-13 14:47:49        87      3,503.0000  XLON           07002070000230942-E0O7LHgQkqtf
 2025-08-13 14:49:29        428     3,503.0000  XLON           07002070000232136-E0O7LHgQksTY
 2025-08-13 14:49:52        52      3,502.0000  XLON           07002070000230329-E0O7LHgQksqU
 2025-08-13 14:49:52        258     3,502.0000  XLON           07002070000230329-E0O7LHgQksqh
 2025-08-13 14:49:52        385     3,502.0000  XLON           07002070000231627-E0O7LHgQksqr
 2025-08-13 14:51:32        131     3,503.0000  XLON           05002050000233766-E0O7LHgQkuks
 2025-08-13 14:51:32        211     3,503.0000  XLON           05002050000233766-E0O7LHgQkuku
 2025-08-13 14:51:32        45      3,503.0000  XLON           05002050000233766-E0O7LHgQkukw
 2025-08-13 14:52:39        322     3,502.0000  XLON           05002050000233419-E0O7LHgQkw6v
 2025-08-13 14:52:46        212     3,502.0000  XLON           07002070000234515-E0O7LHgQkwNI
 2025-08-13 14:52:49        208     3,502.0000  XLON           07002070000234515-E0O7LHgQkwTa
 2025-08-13 14:53:05        272     3,501.0000  XLON           07002070000233400-E0O7LHgQkwpV
 2025-08-13 14:54:41        158     3,499.0000  XLON           07002070000235657-E0O7LHgQky5C
 2025-08-13 14:55:16        126     3,500.0000  XLON           07002070000236277-E0O7LHgQkyTW
 2025-08-13 14:56:51        234     3,500.0000  XLON           05002050000236866-E0O7LHgQkzYa
 2025-08-13 14:56:51        119     3,500.0000  XLON           07002070000236642-E0O7LHgQkzYU
 2025-08-13 14:56:51        174     3,500.0000  XLON           07002070000236831-E0O7LHgQkzYc
 2025-08-13 14:57:27        20      3,499.0000  XLON           07002070000235657-E0O7LHgQl01o
 2025-08-13 14:57:51        159     3,499.0000  XLON           07002070000235657-E0O7LHgQl0Ux
 2025-08-13 14:57:51        264     3,499.0000  XLON           05002050000237948-E0O7LHgQl0VH
 2025-08-13 14:57:51        300     3,498.0000  XLON           05002050000235098-E0O7LHgQl0Wa
 2025-08-13 14:59:25        443     3,499.0000  XLON           05002050000238996-E0O7LHgQl2F7
 2025-08-13 15:01:03        105     3,500.0000  XLON           07002070000240283-E0O7LHgQl3uG
 2025-08-13 15:01:03        89      3,500.0000  XLON           07002070000240283-E0O7LHgQl3uI
 2025-08-13 15:01:03        139     3,500.0000  XLON           07002070000240283-E0O7LHgQl3uK
 2025-08-13 15:01:03        49      3,500.0000  XLON           07002070000240283-E0O7LHgQl3uM
 2025-08-13 15:01:03        80      3,500.0000  XLON           07002070000240283-E0O7LHgQl3uO
 2025-08-13 15:01:03        139     3,500.0000  XLON           07002070000240283-E0O7LHgQl3uQ
 2025-08-13 15:01:03        16      3,500.0000  XLON           07002070000240283-E0O7LHgQl3uS
 2025-08-13 15:01:03        7       3,500.0000  XLON           07002070000240283-E0O7LHgQl3uU
 2025-08-13 15:01:41        283     3,499.0000  XLON           05002050000240261-E0O7LHgQl4T6
 2025-08-13 15:01:41        146     3,499.0000  XLON           05002050000240269-E0O7LHgQl4T8
 2025-08-13 15:02:51        476     3,498.0000  XLON           07002070000241542-E0O7LHgQl67U
 2025-08-13 15:04:05        160     3,497.0000  XLON           05002050000241525-E0O7LHgQl7S9
 2025-08-13 15:04:05        195     3,497.0000  XLON           07002070000240327-E0O7LHgQl7S7
 2025-08-13 15:04:23        309     3,497.0000  XLON           07002070000242790-E0O7LHgQl7oi
 2025-08-13 15:04:29        189     3,496.0000  XLON           07002070000241622-E0O7LHgQl7yi
 2025-08-13 15:06:09        280     3,500.0000  XLON           05002050000244177-E0O7LHgQl9gv
 2025-08-13 15:06:09        388     3,500.0000  XLON           07002070000244225-E0O7LHgQl9gt
 2025-08-13 15:06:25        68      3,499.0000  XLON           05002050000243928-E0O7LHgQl9xa
 2025-08-13 15:06:25        52      3,499.0000  XLON           05002050000243928-E0O7LHgQl9xc
 2025-08-13 15:08:09        449     3,499.0000  XLON           07002070000245566-E0O7LHgQlBoO
 2025-08-13 15:08:09        249     3,498.0000  XLON           07002070000243958-E0O7LHgQlBpt
 2025-08-13 15:09:40        212     3,497.0000  XLON           07002070000247201-E0O7LHgQlDTH
 2025-08-13 15:09:42        120     3,497.0000  XLON           07002070000247201-E0O7LHgQlDVP
 2025-08-13 15:10:39        391     3,500.0000  XLON           07002070000247941-E0O7LHgQlFLG
 2025-08-13 15:11:09        432     3,500.0000  XLON           05002050000248282-E0O7LHgQlGE9
 2025-08-13 15:14:16        635     3,499.0000  XLON           05002050000249707-E0O7LHgQlJJq
 2025-08-13 15:15:00        41      3,500.0000  XLON           07002070000251781-E0O7LHgQlK7f
 2025-08-13 15:15:00        204     3,500.0000  XLON           07002070000251781-E0O7LHgQlK7h
 2025-08-13 15:15:00        100     3,500.0000  XLON           07002070000251781-E0O7LHgQlK7j
 2025-08-13 15:15:00        173     3,500.0000  XLON           07002070000251781-E0O7LHgQlK7l
 2025-08-13 15:15:00        109     3,500.0000  XLON           07002070000251781-E0O7LHgQlK7n
 2025-08-13 15:15:00        42      3,500.0000  XLON           07002070000251781-E0O7LHgQlK7p
 2025-08-13 15:16:05        234     3,501.0000  XLON           05002050000252514-E0O7LHgQlMQa
 2025-08-13 15:16:05        512     3,501.0000  XLON           05002050000252514-E0O7LHgQlMQc
 2025-08-13 15:17:44        405     3,501.0000  XLON           07002070000253226-E0O7LHgQlOHU
 2025-08-13 15:17:44        338     3,501.0000  XLON           07002070000253226-E0O7LHgQlOHW
 2025-08-13 15:18:57        368     3,502.0000  XLON           07002070000253664-E0O7LHgQlQ1d
 2025-08-13 15:19:14        547     3,500.0000  XLON           05002050000252497-E0O7LHgQlQRm
 2025-08-13 15:19:25        213     3,500.0000  XLON           05002050000253833-E0O7LHgQlQsp
 2025-08-13 15:19:25        121     3,500.0000  XLON           05002050000253833-E0O7LHgQlQsr
 2025-08-13 15:19:25        282     3,500.0000  XLON           05002050000253833-E0O7LHgQlQst
 2025-08-13 15:21:04        202     3,500.0000  XLON           05002050000254645-E0O7LHgQlTaq
 2025-08-13 15:21:04        102     3,500.0000  XLON           05002050000254645-E0O7LHgQlTas
 2025-08-13 15:21:04        203     3,500.0000  XLON           05002050000254645-E0O7LHgQlTau
 2025-08-13 15:22:49        725     3,500.0000  XLON           05002050000255737-E0O7LHgQlVdv
 2025-08-13 15:22:49        134     3,500.0000  XLON           07002070000255761-E0O7LHgQlVdx
 2025-08-13 15:24:09        424     3,499.0000  XLON           07002070000253866-E0O7LHgQlX6j
 2025-08-13 15:25:32        284     3,500.0000  XLON           07002070000257565-E0O7LHgQlZBb
 2025-08-13 15:25:32        185     3,500.0000  XLON           07002070000257565-E0O7LHgQlZBd
 2025-08-13 15:26:04        481     3,500.0000  XLON           05002050000257920-E0O7LHgQlZwb
 2025-08-13 15:26:04        82      3,500.0000  XLON           05002050000257920-E0O7LHgQlZwd
 2025-08-13 15:28:46        316     3,500.0000  XLON           05002050000259408-E0O7LHgQle8M
 2025-08-13 15:28:46        171     3,500.0000  XLON           07002070000259522-E0O7LHgQle8S

 

 

 

 

 

 

 

 

 

 

 

 

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  POSSFLFMDEISELA