REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Today 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:20250815:nRSO6045Va&default-theme=true

RNS Number : 6045V  RELX PLC  15 August 2025

15 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
119,529 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 48,898,116 ordinary shares in
treasury, and has 1,833,472,731 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 29,290,446 ordinary
shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases made by
JP Morgan Securities plc is set out below.

 

RELX PLC

 

Transaction details: RELX PLC ordinary shares of 14 (51)/(116) pence each

 

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

 

Aggregated information

 

 Date of purchase:                                  15 August 2025
 Number of ordinary shares purchased:               119,529
 Highest price paid per share (p):                  3529
 Lowest price paid per share (p):                   3499
 Volume weighted average price paid per share (p):  3511.7499

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-15 07:01:43        480     3,528.0000  XLON           05002050000003127-E0O8nCeHiWfN
 2025-08-15 07:01:43        353     3,528.0000  XLON           07002070000003176-E0O8nCeHiWfL
 2025-08-15 07:02:05        127     3,526.0000  XLON           07002070000003234-E0O8nCeHiY4P
 2025-08-15 07:03:18        233     3,529.0000  XLON           05002050000003440-E0O8nCeHicsG
 2025-08-15 07:03:18        233     3,528.0000  XLON           05002050000003368-E0O8nCeHicsy
 2025-08-15 07:04:51        262     3,522.0000  XLON           07002070000003686-E0O8nCeHigkP
 2025-08-15 07:04:51        357     3,521.0000  XLON           05002050000003623-E0O8nCeHigl3
 2025-08-15 07:06:09        121     3,516.0000  XLON           05002050000003906-E0O8nCeHijWb
 2025-08-15 07:06:09        92      3,516.0000  XLON           05002050000003906-E0O8nCeHijWe
 2025-08-15 07:06:47        102     3,514.0000  XLON           07002070000003963-E0O8nCeHikWx
 2025-08-15 07:06:47        218     3,514.0000  XLON           07002070000003963-E0O8nCeHikWz
 2025-08-15 07:08:11        205     3,513.0000  XLON           05002050000004094-E0O8nCeHimVu
 2025-08-15 07:08:50        205     3,512.0000  XLON           07002070000004170-E0O8nCeHinax
 2025-08-15 07:09:48        242     3,510.0000  XLON           07002070000004331-E0O8nCeHip5D
 2025-08-15 07:11:39        10      3,514.0000  XLON           05002050000004479-E0O8nCeHisRr
 2025-08-15 07:11:40        313     3,514.0000  XLON           05002050000004479-E0O8nCeHisTJ
 2025-08-15 07:11:40        269     3,513.0000  XLON           05002050000004426-E0O8nCeHisTw
 2025-08-15 07:14:15        322     3,516.0000  XLON           05002050000004650-E0O8nCeHive4
 2025-08-15 07:14:41        298     3,515.0000  XLON           07002070000004677-E0O8nCeHiw7Z
 2025-08-15 07:16:22        431     3,515.0000  XLON           07002070000005752-E0O8nCeHiyKi
 2025-08-15 07:16:55        124     3,514.0000  XLON           05002050000004699-E0O8nCeHiyqs
 2025-08-15 07:16:55        168     3,514.0000  XLON           07002070000004867-E0O8nCeHiyqw
 2025-08-15 07:16:56        253     3,512.0000  XLON           05002050000004814-E0O8nCeHiyxq
 2025-08-15 07:17:53        211     3,511.0000  XLON           05002050000006509-E0O8nCeHizwI
 2025-08-15 07:19:43        321     3,512.0000  XLON           05002050000007365-E0O8nCeHj2wJ
 2025-08-15 07:21:01        100     3,513.0000  XLON           07002070000008199-E0O8nCeHj5Fg
 2025-08-15 07:21:01        134     3,513.0000  XLON           07002070000008199-E0O8nCeHj5Fi
 2025-08-15 07:21:52        298     3,511.0000  XLON           05002050000007294-E0O8nCeHj67A
 2025-08-15 07:24:01        326     3,509.0000  XLON           07002070000008969-E0O8nCeHj85I
 2025-08-15 07:24:22        323     3,508.0000  XLON           05002050000009722-E0O8nCeHj8ez
 2025-08-15 07:24:25        201     3,507.0000  XLON           07002070000008663-E0O8nCeHj8lh
 2025-08-15 07:24:47        124     3,506.0000  XLON           05002050000009162-E0O8nCeHj9A4
 2025-08-15 07:26:32        249     3,504.0000  XLON           05002050000010308-E0O8nCeHjB1L
 2025-08-15 07:27:38        178     3,503.0000  XLON           07002070000010370-E0O8nCeHjBra
 2025-08-15 07:27:42        186     3,502.0000  XLON           05002050000010925-E0O8nCeHjC23
 2025-08-15 07:28:52        203     3,501.0000  XLON           07002070000010956-E0O8nCeHjD06
 2025-08-15 07:30:18        181     3,504.0000  XLON           07002070000012085-E0O8nCeHjEZS
 2025-08-15 07:31:28        184     3,503.0000  XLON           05002050000012009-E0O8nCeHjG2d
 2025-08-15 07:31:39        167     3,502.0000  XLON           05002050000011830-E0O8nCeHjGI8
 2025-08-15 07:32:41        206     3,502.0000  XLON           05002050000013166-E0O8nCeHjGxW
 2025-08-15 07:32:46        227     3,500.0000  XLON           05002050000012400-E0O8nCeHjH4T
 2025-08-15 07:34:21        59      3,503.0000  XLON           05002050000013790-E0O8nCeHjIrh
 2025-08-15 07:34:38        201     3,502.0000  XLON           07002070000013870-E0O8nCeHjJ6y
 2025-08-15 07:36:09        219     3,502.0000  XLON           07002070000014559-E0O8nCeHjKq3
 2025-08-15 07:36:10        150     3,501.0000  XLON           05002050000014255-E0O8nCeHjKuD
 2025-08-15 07:39:14        233     3,500.0000  XLON           07002070000015107-E0O8nCeHjNfM
 2025-08-15 07:39:48        127     3,500.0000  XLON           05002050000015761-E0O8nCeHjO3Q
 2025-08-15 07:39:48        128     3,500.0000  XLON           05002050000015761-E0O8nCeHjO3S
 2025-08-15 07:40:14        236     3,499.0000  XLON           07002070000013254-E0O8nCeHjOeA
 2025-08-15 07:41:01        66      3,501.0000  XLON           05002050000016154-E0O8nCeHjPVQ
 2025-08-15 07:41:01        236     3,501.0000  XLON           05002050000016154-E0O8nCeHjPVS
 2025-08-15 07:42:41        168     3,501.0000  XLON           05002050000016767-E0O8nCeHjQNz
 2025-08-15 07:42:41        80      3,501.0000  XLON           05002050000016767-E0O8nCeHjQO1
 2025-08-15 07:45:00        293     3,502.0000  XLON           07002070000017505-E0O8nCeHjSic
 2025-08-15 07:46:01        69      3,503.0000  XLON           07002070000018142-E0O8nCeHjTuh
 2025-08-15 07:47:33        230     3,504.0000  XLON           07002070000018703-E0O8nCeHjUt2
 2025-08-15 07:47:41        211     3,504.0000  XLON           07002070000018738-E0O8nCeHjUui
 2025-08-15 07:47:41        124     3,504.0000  XLON           07002070000018738-E0O8nCeHjUuk
 2025-08-15 07:49:22        359     3,504.0000  XLON           05002050000019285-E0O8nCeHjWDO
 2025-08-15 07:51:54        180     3,503.0000  XLON           05002050000018187-E0O8nCeHjXpH
 2025-08-15 07:54:02        119     3,506.0000  XLON           05002050000020972-E0O8nCeHjZ1G
 2025-08-15 07:57:14        484     3,511.0000  XLON           05002050000022185-E0O8nCeHjb2D
 2025-08-15 07:57:46        335     3,511.0000  XLON           07002070000022375-E0O8nCeHjbHY
 2025-08-15 07:57:46        73      3,511.0000  XLON           07002070000022375-E0O8nCeHjbHa
 2025-08-15 07:59:21        161     3,512.0000  XLON           05002050000022874-E0O8nCeHjcDg
 2025-08-15 07:59:21        100     3,512.0000  XLON           05002050000022874-E0O8nCeHjcDi
 2025-08-15 08:00:17        372     3,510.0000  XLON           07002070000021892-E0O8nCeHjcu9
 2025-08-15 08:03:20        342     3,511.0000  XLON           05002050000024297-E0O8nCeHjefy
 2025-08-15 08:04:21        325     3,511.0000  XLON           07002070000025555-E0O8nCeHjfB4
 2025-08-15 08:04:43        289     3,510.0000  XLON           07002070000024181-E0O8nCeHjfOG
 2025-08-15 08:04:43        260     3,509.0000  XLON           05002050000022866-E0O8nCeHjfP0
 2025-08-15 08:06:01        30      3,509.0000  XLON           05002050000026263-E0O8nCeHjgLm
 2025-08-15 08:06:01        163     3,509.0000  XLON           05002050000026263-E0O8nCeHjgLo
 2025-08-15 08:06:01        20      3,509.0000  XLON           05002050000026263-E0O8nCeHjgLq
 2025-08-15 08:06:04        277     3,508.0000  XLON           07002070000026253-E0O8nCeHjgRZ
 2025-08-15 08:07:41        195     3,508.0000  XLON           05002050000026949-E0O8nCeHjhSO
 2025-08-15 08:09:42        116     3,509.0000  XLON           07002070000027683-E0O8nCeHjj87
 2025-08-15 08:09:50        103     3,509.0000  XLON           07002070000027683-E0O8nCeHjjC2
 2025-08-15 08:10:28        259     3,508.0000  XLON           07002070000027558-E0O8nCeHjjvU
 2025-08-15 08:12:14        182     3,507.0000  XLON           07002070000028240-E0O8nCeHjkuN
 2025-08-15 08:12:43        209     3,507.0000  XLON           07002070000028848-E0O8nCeHjl9r
 2025-08-15 08:13:31        198     3,506.0000  XLON           05002050000028247-E0O8nCeHjliF
 2025-08-15 08:13:43        131     3,505.0000  XLON           05002050000028881-E0O8nCeHjloE
 2025-08-15 08:15:32        159     3,505.0000  XLON           07002070000029742-E0O8nCeHjmdw
 2025-08-15 08:16:43        54      3,506.0000  XLON           07002070000030252-E0O8nCeHjn4n
 2025-08-15 08:16:43        25      3,506.0000  XLON           07002070000030252-E0O8nCeHjn4w
 2025-08-15 08:16:43        92      3,506.0000  XLON           07002070000030252-E0O8nCeHjn52
 2025-08-15 08:18:20        17      3,503.0000  XLON           07002070000030808-E0O8nCeHjnqX
 2025-08-15 08:19:40        274     3,503.0000  XLON           07002070000030808-E0O8nCeHjoqp
 2025-08-15 08:20:54        50      3,504.0000  XLON           05002050000031759-E0O8nCeHjpaP
 2025-08-15 08:20:54        236     3,504.0000  XLON           05002050000031759-E0O8nCeHjpaa
 2025-08-15 08:22:04        128     3,505.0000  XLON           05002050000032412-E0O8nCeHjqRK
 2025-08-15 08:23:09        68      3,507.0000  XLON           07002070000032911-E0O8nCeHjrJt
 2025-08-15 08:23:11        21      3,507.0000  XLON           07002070000032918-E0O8nCeHjrKZ
 2025-08-15 08:24:04        135     3,507.0000  XLON           05002050000033263-E0O8nCeHjrhN
 2025-08-15 08:24:10        224     3,506.0000  XLON           07002070000032713-E0O8nCeHjrmu
 2025-08-15 08:24:34        131     3,504.0000  XLON           07002070000033289-E0O8nCeHjs7Z
 2025-08-15 08:24:41        2       3,504.0000  XLON           07002070000033289-E0O8nCeHjsAS
 2025-08-15 08:24:41        59      3,504.0000  XLON           07002070000033289-E0O8nCeHjsAU
 2025-08-15 08:24:41        179     3,504.0000  XLON           07002070000033391-E0O8nCeHjsAW
 2025-08-15 08:26:29        102     3,504.0000  XLON           07002070000034148-E0O8nCeHjtPj
 2025-08-15 08:26:29        103     3,504.0000  XLON           07002070000034148-E0O8nCeHjtPl
 2025-08-15 08:29:08        25      3,502.0000  XLON           07002070000033246-E0O8nCeHjuS5
 2025-08-15 08:29:08        25      3,502.0000  XLON           07002070000033246-E0O8nCeHjuS7
 2025-08-15 08:29:20        25      3,502.0000  XLON           07002070000033246-E0O8nCeHjuYf
 2025-08-15 08:29:20        65      3,502.0000  XLON           07002070000033246-E0O8nCeHjuYp
 2025-08-15 08:29:20        211     3,501.0000  XLON           05002050000034023-E0O8nCeHjuZH
 2025-08-15 08:29:25        237     3,502.0000  XLON           07002070000035216-E0O8nCeHjuef
 2025-08-15 08:31:12        194     3,502.0000  XLON           07002070000036003-E0O8nCeHjwBi
 2025-08-15 08:31:15        255     3,501.0000  XLON           05002050000035307-E0O8nCeHjwMj
 2025-08-15 08:32:51        196     3,501.0000  XLON           07002070000036923-E0O8nCeHjxiG
 2025-08-15 08:35:03        102     3,502.0000  XLON           07002070000037873-E0O8nCeHjzCJ
 2025-08-15 08:35:03        171     3,502.0000  XLON           07002070000037873-E0O8nCeHjzCL
 2025-08-15 08:35:03        2       3,502.0000  XLON           07002070000037873-E0O8nCeHjzCN
 2025-08-15 08:35:24        182     3,501.0000  XLON           05002050000037970-E0O8nCeHjzRc
 2025-08-15 08:40:03        292     3,504.0000  XLON           07002070000039599-E0O8nCeHk3Oc
 2025-08-15 08:41:08        370     3,504.0000  XLON           07002070000039978-E0O8nCeHk4AJ
 2025-08-15 08:41:18        345     3,503.0000  XLON           05002050000039574-E0O8nCeHk4IV
 2025-08-15 08:43:36        178     3,503.0000  XLON           05002050000040622-E0O8nCeHk5pO
 2025-08-15 08:44:20        43      3,502.0000  XLON           07002070000040496-E0O8nCeHk6As
 2025-08-15 08:44:20        206     3,502.0000  XLON           07002070000040496-E0O8nCeHk6Au
 2025-08-15 08:48:26        284     3,503.0000  XLON           05002050000042839-E0O8nCeHk8v2
 2025-08-15 08:48:29        116     3,502.0000  XLON           07002070000041766-E0O8nCeHk8yv
 2025-08-15 08:49:10        116     3,502.0000  XLON           05002050000042449-E0O8nCeHk9gu
 2025-08-15 08:50:18        70      3,502.0000  XLON           07002070000043060-E0O8nCeHkADH
 2025-08-15 08:50:57        80      3,504.0000  XLON           07002070000043812-E0O8nCeHkAf7
 2025-08-15 08:51:35        28      3,503.0000  XLON           07002070000043720-E0O8nCeHkAxO
 2025-08-15 08:51:35        52      3,503.0000  XLON           07002070000043720-E0O8nCeHkAxd
 2025-08-15 08:51:36        52      3,503.0000  XLON           07002070000043720-E0O8nCeHkAxf
 2025-08-15 08:51:36        34      3,503.0000  XLON           07002070000043720-E0O8nCeHkAxp
 2025-08-15 08:52:47        276     3,504.0000  XLON           07002070000044520-E0O8nCeHkBVg
 2025-08-15 08:53:30        60      3,503.0000  XLON           07002070000044493-E0O8nCeHkBuF
 2025-08-15 08:53:30        97      3,503.0000  XLON           07002070000044493-E0O8nCeHkBuU
 2025-08-15 08:53:55        144     3,503.0000  XLON           07002070000044493-E0O8nCeHkC6H
 2025-08-15 08:54:33        189     3,504.0000  XLON           07002070000045099-E0O8nCeHkCXt
 2025-08-15 08:58:18        294     3,502.0000  XLON           07002070000045627-E0O8nCeHkEsh
 2025-08-15 09:01:20        258     3,507.0000  XLON           07002070000047693-E0O8nCeHkH9f
 2025-08-15 09:02:06        25      3,508.0000  XLON           07002070000047971-E0O8nCeHkHbb
 2025-08-15 09:02:06        25      3,508.0000  XLON           07002070000047971-E0O8nCeHkHbd
 2025-08-15 09:02:06        212     3,508.0000  XLON           07002070000047971-E0O8nCeHkHby
 2025-08-15 09:07:07        202     3,507.0000  XLON           05002050000049591-E0O8nCeHkKec
 2025-08-15 09:07:07        80      3,507.0000  XLON           05002050000049591-E0O8nCeHkKee
 2025-08-15 09:07:19        195     3,506.0000  XLON           05002050000048348-E0O8nCeHkKkb
 2025-08-15 09:07:19        235     3,506.0000  XLON           05002050000049395-E0O8nCeHkKkf
 2025-08-15 09:09:22        193     3,506.0000  XLON           07002070000050542-E0O8nCeHkLlx
 2025-08-15 09:15:29        846     3,514.0000  XLON           07002070000054157-E0O8nCeHkVE0
 2025-08-15 09:15:52        424     3,516.0000  XLON           05002050000054380-E0O8nCeHkWP4
 2025-08-15 09:15:52        170     3,516.0000  XLON           07002070000054208-E0O8nCeHkWP2
 2025-08-15 09:17:21        682     3,514.0000  XLON           05002050000054867-E0O8nCeHkYxB
 2025-08-15 09:17:37        321     3,514.0000  XLON           07002070000055065-E0O8nCeHkZNj
 2025-08-15 09:17:37        487     3,512.0000  XLON           07002070000055066-E0O8nCeHkZS4
 2025-08-15 09:18:52        175     3,509.0000  XLON           07002070000055469-E0O8nCeHkb3B
 2025-08-15 09:18:52        109     3,509.0000  XLON           07002070000055469-E0O8nCeHkb3U
 2025-08-15 09:19:13        387     3,508.0000  XLON           05002050000055655-E0O8nCeHkbKf
 2025-08-15 09:20:07        9       3,506.0000  XLON           07002070000056073-E0O8nCeHkc1J
 2025-08-15 09:20:07        221     3,506.0000  XLON           07002070000056073-E0O8nCeHkc1L
 2025-08-15 09:21:05        200     3,507.0000  XLON           05002050000056497-E0O8nCeHkcq5
 2025-08-15 09:23:19        209     3,508.0000  XLON           07002070000056670-E0O8nCeHke4O
 2025-08-15 09:23:46        50      3,507.0000  XLON           05002050000056852-E0O8nCeHkeMe
 2025-08-15 09:25:48        363     3,509.0000  XLON           05002050000058054-E0O8nCeHkfOg
 2025-08-15 09:25:48        302     3,509.0000  XLON           07002070000057875-E0O8nCeHkfOi
 2025-08-15 09:25:48        171     3,507.0000  XLON           05002050000056852-E0O8nCeHkfQT
 2025-08-15 09:27:52        184     3,510.0000  XLON           05002050000058681-E0O8nCeHkh3R
 2025-08-15 09:28:31        184     3,509.0000  XLON           05002050000058643-E0O8nCeHkhL2
 2025-08-15 09:28:31        124     3,508.0000  XLON           07002070000058764-E0O8nCeHkhMa
 2025-08-15 09:28:31        46      3,508.0000  XLON           07002070000058764-E0O8nCeHkhNR
 2025-08-15 09:30:11        102     3,508.0000  XLON           05002050000059509-E0O8nCeHkic0
 2025-08-15 09:30:11        82      3,508.0000  XLON           05002050000059509-E0O8nCeHkic2
 2025-08-15 09:32:00        210     3,510.0000  XLON           05002050000060169-E0O8nCeHkkYi
 2025-08-15 09:32:00        117     3,509.0000  XLON           07002070000059475-E0O8nCeHkkaU
 2025-08-15 09:33:12        234     3,507.0000  XLON           05002050000059461-E0O8nCeHkliD
 2025-08-15 09:35:35        142     3,508.0000  XLON           05002050000061216-E0O8nCeHknQX
 2025-08-15 09:35:44        169     3,506.0000  XLON           05002050000060811-E0O8nCeHkncP
 2025-08-15 09:37:02        25      3,505.0000  XLON           05002050000061478-E0O8nCeHkoPA
 2025-08-15 09:37:02        5       3,505.0000  XLON           05002050000061478-E0O8nCeHkoQ7
 2025-08-15 09:37:02        107     3,505.0000  XLON           05002050000061478-E0O8nCeHkoUE
 2025-08-15 09:38:53        307     3,506.0000  XLON           07002070000062593-E0O8nCeHkprL
 2025-08-15 09:41:03        197     3,507.0000  XLON           07002070000063299-E0O8nCeHkr2R
 2025-08-15 09:41:03        33      3,507.0000  XLON           07002070000063299-E0O8nCeHkr2T
 2025-08-15 09:41:29        253     3,506.0000  XLON           07002070000063147-E0O8nCeHkrMz
 2025-08-15 09:42:20        110     3,507.0000  XLON           07002070000063691-E0O8nCeHkrw9
 2025-08-15 09:43:26        278     3,507.0000  XLON           07002070000064095-E0O8nCeHksJ0
 2025-08-15 09:47:49        189     3,508.0000  XLON           05002050000065698-E0O8nCeHkugc
 2025-08-15 09:47:49        269     3,508.0000  XLON           05002050000065698-E0O8nCeHkuge
 2025-08-15 09:50:05        156     3,510.0000  XLON           07002070000066235-E0O8nCeHkw0f
 2025-08-15 09:50:05        153     3,510.0000  XLON           07002070000066235-E0O8nCeHkw0h
 2025-08-15 09:50:05        160     3,510.0000  XLON           07002070000066235-E0O8nCeHkw0j
 2025-08-15 09:50:05        71      3,510.0000  XLON           07002070000066235-E0O8nCeHkw0l
 2025-08-15 09:51:45        133     3,513.0000  XLON           05002050000067019-E0O8nCeHkxpR
 2025-08-15 09:51:45        172     3,513.0000  XLON           05002050000067019-E0O8nCeHkxpT
 2025-08-15 09:51:45        155     3,513.0000  XLON           05002050000067019-E0O8nCeHkxpV
 2025-08-15 09:51:45        136     3,513.0000  XLON           05002050000067019-E0O8nCeHkxpX
 2025-08-15 09:52:13        148     3,511.0000  XLON           07002070000066682-E0O8nCeHky8h
 2025-08-15 09:52:13        142     3,511.0000  XLON           07002070000066682-E0O8nCeHky8k
 2025-08-15 09:54:15        123     3,513.0000  XLON           05002050000067864-E0O8nCeHkzSG
 2025-08-15 09:54:15        169     3,513.0000  XLON           05002050000067864-E0O8nCeHkzSI
 2025-08-15 09:54:15        19      3,513.0000  XLON           05002050000067864-E0O8nCeHkzSK
 2025-08-15 09:55:34        98      3,514.0000  XLON           05002050000068286-E0O8nCeHl02H
 2025-08-15 09:55:34        145     3,514.0000  XLON           05002050000068286-E0O8nCeHl02J
 2025-08-15 09:55:34        173     3,514.0000  XLON           05002050000068286-E0O8nCeHl02L
 2025-08-15 09:55:34        88      3,514.0000  XLON           05002050000068286-E0O8nCeHl02N
 2025-08-15 09:56:45        56      3,513.0000  XLON           07002070000068549-E0O8nCeHl0p7
 2025-08-15 09:56:45        186     3,513.0000  XLON           07002070000068549-E0O8nCeHl0p9
 2025-08-15 09:56:45        198     3,513.0000  XLON           07002070000068549-E0O8nCeHl0pB
 2025-08-15 09:57:12        403     3,512.0000  XLON           07002070000067944-E0O8nCeHl14l
 2025-08-15 09:59:46        202     3,509.0000  XLON           07002070000069165-E0O8nCeHl2en
 2025-08-15 09:59:47        202     3,508.0000  XLON           05002050000069345-E0O8nCeHl2tm
 2025-08-15 10:01:37        242     3,508.0000  XLON           07002070000069871-E0O8nCeHl4IZ
 2025-08-15 10:01:48        188     3,507.0000  XLON           05002050000070921-E0O8nCeHl4Xw
 2025-08-15 10:03:23        155     3,508.0000  XLON           05002050000071478-E0O8nCeHl5IX
 2025-08-15 10:07:35        370     3,511.0000  XLON           07002070000072759-E0O8nCeHl7cG
 2025-08-15 10:10:51        158     3,512.0000  XLON           07002070000073920-E0O8nCeHl8q1
 2025-08-15 10:10:51        272     3,512.0000  XLON           07002070000073920-E0O8nCeHl8q3
 2025-08-15 10:11:45        303     3,512.0000  XLON           05002050000074393-E0O8nCeHl9M4
 2025-08-15 10:17:52        109     3,516.0000  XLON           05002050000076176-E0O8nCeHlCgC
 2025-08-15 10:17:52        100     3,516.0000  XLON           05002050000076176-E0O8nCeHlCgH
 2025-08-15 10:17:52        354     3,516.0000  XLON           05002050000076176-E0O8nCeHlCgK
 2025-08-15 10:18:26        325     3,515.0000  XLON           07002070000075672-E0O8nCeHlDCx
 2025-08-15 10:18:27        237     3,514.0000  XLON           05002050000076199-E0O8nCeHlDHO
 2025-08-15 10:23:30        402     3,517.0000  XLON           05002050000077560-E0O8nCeHlGgp
 2025-08-15 10:24:11        256     3,516.0000  XLON           05002050000077300-E0O8nCeHlGtx
 2025-08-15 10:25:46        167     3,517.0000  XLON           05002050000078634-E0O8nCeHlHb6
 2025-08-15 10:25:46        125     3,517.0000  XLON           05002050000078634-E0O8nCeHlHb8
 2025-08-15 10:26:45        277     3,517.0000  XLON           07002070000078803-E0O8nCeHlI4p
 2025-08-15 10:29:04        274     3,517.0000  XLON           05002050000079516-E0O8nCeHlJDd
 2025-08-15 10:31:56        379     3,517.0000  XLON           07002070000079937-E0O8nCeHlL0o
 2025-08-15 10:36:35        172     3,519.0000  XLON           07002070000081913-E0O8nCeHlNCm
 2025-08-15 10:37:09        329     3,518.0000  XLON           05002050000081596-E0O8nCeHlNOK
 2025-08-15 10:38:26        488     3,518.0000  XLON           05002050000082661-E0O8nCeHlO1V
 2025-08-15 10:38:26        2       3,518.0000  XLON           05002050000082661-E0O8nCeHlO1X
 2025-08-15 10:39:08        68      3,517.0000  XLON           05002050000081168-E0O8nCeHlOI2
 2025-08-15 10:42:26        67      3,520.0000  XLON           05002050000083862-E0O8nCeHlQ4j
 2025-08-15 10:42:26        288     3,520.0000  XLON           05002050000083862-E0O8nCeHlQ4l
 2025-08-15 10:42:30        201     3,519.0000  XLON           05002050000083711-E0O8nCeHlQ9f
 2025-08-15 10:42:30        506     3,519.0000  XLON           07002070000083483-E0O8nCeHlQ9h
 2025-08-15 10:43:26        40      3,519.0000  XLON           07002070000083977-E0O8nCeHlQgz
 2025-08-15 10:45:24        149     3,519.0000  XLON           07002070000084489-E0O8nCeHlRSM
 2025-08-15 10:49:26        365     3,520.0000  XLON           05002050000086111-E0O8nCeHlTQt
 2025-08-15 10:50:33        54      3,521.0000  XLON           05002050000086487-E0O8nCeHlTyr
 2025-08-15 10:50:33        293     3,521.0000  XLON           05002050000086487-E0O8nCeHlTyt
 2025-08-15 10:50:33        251     3,521.0000  XLON           07002070000086198-E0O8nCeHlTyv
 2025-08-15 10:52:44        342     3,521.0000  XLON           07002070000086827-E0O8nCeHlUjV
 2025-08-15 10:53:28        285     3,521.0000  XLON           05002050000087296-E0O8nCeHlV8N
 2025-08-15 10:55:06        219     3,521.0000  XLON           07002070000087406-E0O8nCeHlVjZ
 2025-08-15 10:57:55        321     3,523.0000  XLON           05002050000088694-E0O8nCeHlXAd
 2025-08-15 10:57:55        275     3,522.0000  XLON           05002050000088395-E0O8nCeHlXAj
 2025-08-15 10:59:51        179     3,525.0000  XLON           05002050000089050-E0O8nCeHlYQy
 2025-08-15 11:00:02        179     3,524.0000  XLON           05002050000089002-E0O8nCeHlYmu
 2025-08-15 11:00:32        93      3,523.0000  XLON           07002070000089354-E0O8nCeHlZGx
 2025-08-15 11:00:32        94      3,523.0000  XLON           07002070000089354-E0O8nCeHlZGz
 2025-08-15 11:02:01        98      3,523.0000  XLON           05002050000090530-E0O8nCeHla8R
 2025-08-15 11:05:27        213     3,525.0000  XLON           07002070000091164-E0O8nCeHlc6c
 2025-08-15 11:05:58        252     3,524.0000  XLON           07002070000090898-E0O8nCeHlcLf
 2025-08-15 11:08:30        264     3,524.0000  XLON           05002050000092370-E0O8nCeHldW7
 2025-08-15 11:11:45        449     3,524.0000  XLON           07002070000093367-E0O8nCeHlefp
 2025-08-15 11:13:18        213     3,523.0000  XLON           07002070000090715-E0O8nCeHlfIs
 2025-08-15 11:15:41        292     3,524.0000  XLON           05002050000094837-E0O8nCeHlgBB
 2025-08-15 11:18:04        354     3,524.0000  XLON           05002050000095454-E0O8nCeHlhKS
 2025-08-15 11:18:37        321     3,524.0000  XLON           05002050000095601-E0O8nCeHlhXl
 2025-08-15 11:20:45        274     3,524.0000  XLON           07002070000095961-E0O8nCeHliQD
 2025-08-15 11:22:20        302     3,523.0000  XLON           05002050000094439-E0O8nCeHljJD
 2025-08-15 11:28:29        124     3,522.0000  XLON           05002050000097452-E0O8nCeHllTh
 2025-08-15 11:28:29        120     3,522.0000  XLON           07002070000095750-E0O8nCeHllTf
 2025-08-15 11:28:29        187     3,521.0000  XLON           07002070000096228-E0O8nCeHllV2
 2025-08-15 11:28:30        124     3,520.0000  XLON           05002050000098271-E0O8nCeHllZQ
 2025-08-15 11:28:30        284     3,520.0000  XLON           07002070000096723-E0O8nCeHllZO
 2025-08-15 11:30:34        250     3,520.0000  XLON           05002050000099071-E0O8nCeHlmnO
 2025-08-15 11:35:51        257     3,520.0000  XLON           05002050000100070-E0O8nCeHlp2P
 2025-08-15 11:37:12        211     3,520.0000  XLON           05002050000101069-E0O8nCeHlpOH
 2025-08-15 11:37:12        147     3,520.0000  XLON           05002050000101069-E0O8nCeHlpOJ
 2025-08-15 11:39:01        232     3,519.0000  XLON           05002050000098857-E0O8nCeHlpoN
 2025-08-15 11:41:31        298     3,521.0000  XLON           07002070000101983-E0O8nCeHlqv8
 2025-08-15 11:41:50        325     3,520.0000  XLON           07002070000101857-E0O8nCeHlr2v
 2025-08-15 11:43:53        90      3,520.0000  XLON           07002070000102568-E0O8nCeHlriF
 2025-08-15 11:43:53        242     3,520.0000  XLON           07002070000102568-E0O8nCeHlriH
 2025-08-15 11:47:29        217     3,519.0000  XLON           05002050000102221-E0O8nCeHlt0E
 2025-08-15 11:51:42        378     3,520.0000  XLON           07002070000104487-E0O8nCeHluz1
 2025-08-15 11:51:43        295     3,519.0000  XLON           05002050000104198-E0O8nCeHlv1l
 2025-08-15 11:51:43        169     3,519.0000  XLON           05002050000104712-E0O8nCeHlv1t
 2025-08-15 11:56:10        273     3,519.0000  XLON           07002070000105004-E0O8nCeHlwg5
 2025-08-15 11:56:12        162     3,518.0000  XLON           05002050000102939-E0O8nCeHlwkP
 2025-08-15 11:57:59        11      3,518.0000  XLON           05002050000106803-E0O8nCeHlxfI
 2025-08-15 11:57:59        200     3,518.0000  XLON           05002050000106803-E0O8nCeHlxfN
 2025-08-15 11:58:45        96      3,518.0000  XLON           05002050000106803-E0O8nCeHlxyI
 2025-08-15 11:58:45        238     3,518.0000  XLON           07002070000106923-E0O8nCeHlxyK
 2025-08-15 12:00:59        114     3,518.0000  XLON           05002050000108137-E0O8nCeHlzhR
 2025-08-15 12:00:59        162     3,518.0000  XLON           05002050000108137-E0O8nCeHlzhT
 2025-08-15 12:03:01        276     3,517.0000  XLON           05002050000106225-E0O8nCeHm0ZU
 2025-08-15 12:03:27        295     3,516.0000  XLON           05002050000108983-E0O8nCeHm0tF
 2025-08-15 12:06:08        287     3,517.0000  XLON           05002050000109648-E0O8nCeHm2Lo
 2025-08-15 12:07:00        99      3,517.0000  XLON           07002070000110056-E0O8nCeHm2fi
 2025-08-15 12:07:00        155     3,517.0000  XLON           07002070000110056-E0O8nCeHm2fk
 2025-08-15 12:09:56        347     3,518.0000  XLON           07002070000110870-E0O8nCeHm3gN
 2025-08-15 12:09:56        300     3,517.0000  XLON           07002070000110453-E0O8nCeHm3gV
 2025-08-15 12:09:56        263     3,516.0000  XLON           05002050000109610-E0O8nCeHm3gp
 2025-08-15 12:14:28        218     3,516.0000  XLON           07002070000112396-E0O8nCeHm5cC
 2025-08-15 12:17:52        282     3,517.0000  XLON           05002050000114001-E0O8nCeHm756
 2025-08-15 12:19:19        260     3,517.0000  XLON           07002070000114158-E0O8nCeHm7hX
 2025-08-15 12:19:19        18      3,517.0000  XLON           07002070000114158-E0O8nCeHm7hh
 2025-08-15 12:20:00        282     3,516.0000  XLON           05002050000113824-E0O8nCeHm86G
 2025-08-15 12:20:00        99      3,515.0000  XLON           05002050000111164-E0O8nCeHm86z
 2025-08-15 12:20:00        15      3,515.0000  XLON           05002050000111164-E0O8nCeHm873
 2025-08-15 12:20:00        126     3,515.0000  XLON           05002050000113053-E0O8nCeHm875
 2025-08-15 12:20:05        140     3,517.0000  XLON           07002070000114860-E0O8nCeHm8Cr
 2025-08-15 12:20:05        33      3,517.0000  XLON           07002070000114860-E0O8nCeHm8Ct
 2025-08-15 12:21:46        162     3,517.0000  XLON           05002050000115752-E0O8nCeHm8zi
 2025-08-15 12:22:16        216     3,516.0000  XLON           05002050000115062-E0O8nCeHm9Fz
 2025-08-15 12:24:56        167     3,517.0000  XLON           05002050000116640-E0O8nCeHmBEB
 2025-08-15 12:24:56        181     3,516.0000  XLON           05002050000116535-E0O8nCeHmBFN
 2025-08-15 12:25:47        139     3,515.0000  XLON           07002070000116323-E0O8nCeHmBe0
 2025-08-15 12:25:47        134     3,514.0000  XLON           05002050000117631-E0O8nCeHmBfb
 2025-08-15 12:25:48        133     3,513.0000  XLON           07002070000117418-E0O8nCeHmBhE
 2025-08-15 12:31:24        234     3,513.0000  XLON           07002070000119798-E0O8nCeHmFH6
 2025-08-15 12:32:05        19      3,512.0000  XLON           05002050000118646-E0O8nCeHmFqS
 2025-08-15 12:34:53        280     3,516.0000  XLON           07002070000125286-E0O8nCeHmHf7
 2025-08-15 12:35:10        235     3,516.0000  XLON           07002070000125562-E0O8nCeHmHul
 2025-08-15 12:35:10        158     3,516.0000  XLON           07002070000125562-E0O8nCeHmHun
 2025-08-15 12:36:23        392     3,515.0000  XLON           07002070000125007-E0O8nCeHmILE
 2025-08-15 12:37:31        253     3,516.0000  XLON           07002070000126734-E0O8nCeHmIrH
 2025-08-15 12:39:43        217     3,515.0000  XLON           07002070000126344-E0O8nCeHmJl9
 2025-08-15 12:41:02        280     3,515.0000  XLON           07002070000128077-E0O8nCeHmKDT
 2025-08-15 12:41:02        236     3,514.0000  XLON           07002070000127186-E0O8nCeHmKEX
 2025-08-15 12:41:51        200     3,514.0000  XLON           07002070000128935-E0O8nCeHmL3c
 2025-08-15 12:47:31        251     3,516.0000  XLON           05002050000131206-E0O8nCeHmNX8
 2025-08-15 12:47:35        319     3,515.0000  XLON           05002050000131073-E0O8nCeHmNbs
 2025-08-15 12:47:58        222     3,514.0000  XLON           07002070000129848-E0O8nCeHmNi7
 2025-08-15 12:51:35        198     3,516.0000  XLON           05002050000133213-E0O8nCeHmPdF
 2025-08-15 12:51:35        146     3,516.0000  XLON           05002050000133213-E0O8nCeHmPdH
 2025-08-15 12:52:02        236     3,518.0000  XLON           05002050000133553-E0O8nCeHmPrY
 2025-08-15 12:53:57        298     3,517.0000  XLON           05002050000134103-E0O8nCeHmQfL
 2025-08-15 12:53:57        283     3,516.0000  XLON           05002050000133492-E0O8nCeHmQhK
 2025-08-15 12:53:58        187     3,515.0000  XLON           07002070000132331-E0O8nCeHmQl7
 2025-08-15 12:56:03        153     3,513.0000  XLON           05002050000134831-E0O8nCeHmSAJ
 2025-08-15 12:57:21        152     3,512.0000  XLON           07002070000134612-E0O8nCeHmSfi
 2025-08-15 12:59:00        131     3,513.0000  XLON           07002070000136188-E0O8nCeHmTR5
 2025-08-15 12:59:19        123     3,513.0000  XLON           07002070000136188-E0O8nCeHmTpq
 2025-08-15 13:00:03        239     3,512.0000  XLON           05002050000136189-E0O8nCeHmUbz
 2025-08-15 13:00:11        103     3,511.0000  XLON           05002050000134832-E0O8nCeHmUp8
 2025-08-15 13:00:11        96      3,511.0000  XLON           05002050000134832-E0O8nCeHmUpM
 2025-08-15 13:00:54        261     3,510.0000  XLON           07002070000136680-E0O8nCeHmVhK
 2025-08-15 13:03:42        214     3,511.0000  XLON           05002050000138082-E0O8nCeHmY9e
 2025-08-15 13:07:35        410     3,511.0000  XLON           05002050000139716-E0O8nCeHmaJI
 2025-08-15 13:07:37        214     3,510.0000  XLON           07002070000137731-E0O8nCeHmaOT
 2025-08-15 13:08:38        87      3,509.0000  XLON           05002050000140215-E0O8nCeHmaxZ
 2025-08-15 13:08:38        143     3,509.0000  XLON           05002050000140215-E0O8nCeHmaxb
 2025-08-15 13:10:16        361     3,507.0000  XLON           07002070000140735-E0O8nCeHmber
 2025-08-15 13:14:20        353     3,507.0000  XLON           05002050000143378-E0O8nCeHmda8
 2025-08-15 13:15:32        449     3,508.0000  XLON           05002050000145101-E0O8nCeHmeMX
 2025-08-15 13:17:31        200     3,511.0000  XLON           05002050000146167-E0O8nCeHmfLB
 2025-08-15 13:17:31        132     3,511.0000  XLON           05002050000146167-E0O8nCeHmfLE
 2025-08-15 13:18:55        343     3,512.0000  XLON           05002050000146958-E0O8nCeHmgCY
 2025-08-15 13:18:55        100     3,512.0000  XLON           05002050000146958-E0O8nCeHmgCa
 2025-08-15 13:20:28        296     3,512.0000  XLON           05002050000147417-E0O8nCeHmgyG
 2025-08-15 13:20:28        31      3,512.0000  XLON           05002050000147417-E0O8nCeHmgyI
 2025-08-15 13:21:59        375     3,511.0000  XLON           07002070000146566-E0O8nCeHmhr4
 2025-08-15 13:21:59        205     3,510.0000  XLON           05002050000147113-E0O8nCeHmhrg
 2025-08-15 13:21:59        337     3,509.0000  XLON           05002050000148070-E0O8nCeHmht6
 2025-08-15 13:25:00        275     3,509.0000  XLON           05002050000148946-E0O8nCeHmjXr
 2025-08-15 13:25:53        229     3,508.0000  XLON           07002070000148542-E0O8nCeHmkGg
 2025-08-15 13:27:20        116     3,508.0000  XLON           07002070000150406-E0O8nCeHml3a
 2025-08-15 13:27:20        208     3,508.0000  XLON           07002070000150406-E0O8nCeHml3c
 2025-08-15 13:29:10        675     3,509.0000  XLON           07002070000151170-E0O8nCeHmltb
 2025-08-15 13:30:00        482     3,508.0000  XLON           07002070000151044-E0O8nCeHmmx8
 2025-08-15 13:30:10        425     3,509.0000  XLON           05002050000153162-E0O8nCeHmnnw
 2025-08-15 13:30:59        122     3,507.0000  XLON           05002050000148663-E0O8nCeHmpCd
 2025-08-15 13:30:59        141     3,507.0000  XLON           07002070000150104-E0O8nCeHmpCh
 2025-08-15 13:30:59        139     3,507.0000  XLON           05002050000148739-E0O8nCeHmpCf
 2025-08-15 13:30:59        208     3,507.0000  XLON           07002070000152956-E0O8nCeHmpCr
 2025-08-15 13:30:59        162     3,507.0000  XLON           07002070000152956-E0O8nCeHmpCu
 2025-08-15 13:31:54        360     3,505.0000  XLON           05002050000156866-E0O8nCeHmqlx
 2025-08-15 13:31:54        108     3,504.0000  XLON           07002070000156669-E0O8nCeHmqn5
 2025-08-15 13:31:59        197     3,504.0000  XLON           07002070000156669-E0O8nCeHmqtN
 2025-08-15 13:31:59        47      3,503.0000  XLON           05002050000156867-E0O8nCeHmquz
 2025-08-15 13:32:06        180     3,503.0000  XLON           05002050000156867-E0O8nCeHmr38
 2025-08-15 13:32:06        50      3,503.0000  XLON           05002050000156867-E0O8nCeHmr3A
 2025-08-15 13:33:42        221     3,503.0000  XLON           05002050000158906-E0O8nCeHmssM
 2025-08-15 13:34:59        121     3,504.0000  XLON           07002070000159949-E0O8nCeHmuGj
 2025-08-15 13:35:08        270     3,503.0000  XLON           05002050000160461-E0O8nCeHmuWZ
 2025-08-15 13:36:59        306     3,506.0000  XLON           05002050000161927-E0O8nCeHmwT3
 2025-08-15 13:36:59        127     3,505.0000  XLON           05002050000161865-E0O8nCeHmwTH
 2025-08-15 13:36:59        332     3,505.0000  XLON           05002050000161865-E0O8nCeHmwTU
 2025-08-15 13:36:59        21      3,504.0000  XLON           05002050000161704-E0O8nCeHmwV1
 2025-08-15 13:37:00        200     3,504.0000  XLON           05002050000161704-E0O8nCeHmwZ2
 2025-08-15 13:38:52        101     3,505.0000  XLON           05002050000163960-E0O8nCeHmyBz
 2025-08-15 13:38:52        168     3,505.0000  XLON           05002050000163960-E0O8nCeHmyC1
 2025-08-15 13:38:59        246     3,504.0000  XLON           05002050000163560-E0O8nCeHmyG5
 2025-08-15 13:38:59        79      3,503.0000  XLON           07002070000163332-E0O8nCeHmyGz
 2025-08-15 13:38:59        190     3,503.0000  XLON           07002070000163332-E0O8nCeHmyH1
 2025-08-15 13:40:59        217     3,503.0000  XLON           05002050000165320-E0O8nCeHn0ep
 2025-08-15 13:41:18        84      3,502.0000  XLON           07002070000164704-E0O8nCeHn17G
 2025-08-15 13:41:18        10      3,502.0000  XLON           07002070000164704-E0O8nCeHn18g
 2025-08-15 13:41:59        304     3,504.0000  XLON           07002070000166449-E0O8nCeHn1o0
 2025-08-15 13:41:59        281     3,503.0000  XLON           07002070000166363-E0O8nCeHn1oR
 2025-08-15 13:43:56        326     3,502.0000  XLON           05002050000167797-E0O8nCeHn3UR
 2025-08-15 13:45:07        292     3,501.0000  XLON           07002070000168849-E0O8nCeHn58X
 2025-08-15 13:46:16        277     3,502.0000  XLON           07002070000169368-E0O8nCeHn6T9
 2025-08-15 13:46:45        262     3,502.0000  XLON           07002070000170321-E0O8nCeHn6vI
 2025-08-15 13:46:52        17      3,502.0000  XLON           07002070000170321-E0O8nCeHn70K
 2025-08-15 13:47:58        40      3,502.0000  XLON           05002050000171379-E0O8nCeHn8jg
 2025-08-15 13:47:58        137     3,502.0000  XLON           05002050000171379-E0O8nCeHn8kN
 2025-08-15 13:47:58        118     3,502.0000  XLON           07002070000171200-E0O8nCeHn8kP
 2025-08-15 13:48:49        196     3,504.0000  XLON           05002050000171695-E0O8nCeHn9aG
 2025-08-15 13:48:49        193     3,504.0000  XLON           05002050000171695-E0O8nCeHn9aJ
 2025-08-15 13:49:58        250     3,502.0000  XLON           05002050000171617-E0O8nCeHnAur
 2025-08-15 13:49:58        58      3,502.0000  XLON           05002050000171617-E0O8nCeHnAuy
 2025-08-15 13:50:40        350     3,504.0000  XLON           07002070000173303-E0O8nCeHnBik
 2025-08-15 13:50:55        250     3,503.0000  XLON           05002050000173262-E0O8nCeHnBxl
 2025-08-15 13:50:55        325     3,502.0000  XLON           07002070000172861-E0O8nCeHnByW
 2025-08-15 13:51:58        195     3,502.0000  XLON           07002070000174150-E0O8nCeHnCp8
 2025-08-15 13:52:00        212     3,501.0000  XLON           07002070000174073-E0O8nCeHnCrb
 2025-08-15 13:53:36        209     3,501.0000  XLON           07002070000175363-E0O8nCeHnEjC
 2025-08-15 13:53:58        209     3,500.0000  XLON           05002050000175337-E0O8nCeHnF7e
 2025-08-15 13:55:33        332     3,500.0000  XLON           07002070000176487-E0O8nCeHnGtv
 2025-08-15 13:56:58        14      3,502.0000  XLON           05002050000177820-E0O8nCeHnItn
 2025-08-15 13:56:59        200     3,502.0000  XLON           05002050000177820-E0O8nCeHnIvx
 2025-08-15 13:56:59        223     3,502.0000  XLON           05002050000177820-E0O8nCeHnIwW
 2025-08-15 13:58:40        200     3,502.0000  XLON           07002070000178865-E0O8nCeHnKhc
 2025-08-15 13:58:40        129     3,502.0000  XLON           07002070000178865-E0O8nCeHnKhh
 2025-08-15 13:58:40        95      3,502.0000  XLON           07002070000178865-E0O8nCeHnKhj
 2025-08-15 14:00:07        361     3,501.0000  XLON           05002050000180276-E0O8nCeHnMn7
 2025-08-15 14:00:07        85      3,500.0000  XLON           05002050000177710-E0O8nCeHnMnS
 2025-08-15 14:02:07        385     3,503.0000  XLON           05002050000183287-E0O8nCeHnP6d
 2025-08-15 14:02:32        46      3,503.0000  XLON           05002050000183287-E0O8nCeHnPUt
 2025-08-15 14:03:36        599     3,505.0000  XLON           05002050000184516-E0O8nCeHnR65
 2025-08-15 14:05:07        398     3,505.0000  XLON           07002070000185481-E0O8nCeHnT0V
 2025-08-15 14:05:23        514     3,504.0000  XLON           05002050000184460-E0O8nCeHnTTk
 2025-08-15 14:05:23        171     3,503.0000  XLON           07002070000184352-E0O8nCeHnTWI
 2025-08-15 14:05:23        188     3,503.0000  XLON           07002070000185446-E0O8nCeHnTWK
 2025-08-15 14:06:45        405     3,503.0000  XLON           05002050000186901-E0O8nCeHnWbf
 2025-08-15 14:07:01        376     3,502.0000  XLON           07002070000186710-E0O8nCeHnWyL
 2025-08-15 14:08:26        13      3,507.0000  XLON           05002050000188130-E0O8nCeHnYgA
 2025-08-15 14:08:26        105     3,507.0000  XLON           05002050000188130-E0O8nCeHnYgC
 2025-08-15 14:08:51        156     3,508.0000  XLON           05002050000188504-E0O8nCeHnZ8Z
 2025-08-15 14:09:06        143     3,507.0000  XLON           05002050000188450-E0O8nCeHnZRk
 2025-08-15 14:09:06        298     3,506.0000  XLON           07002070000187936-E0O8nCeHnZSG
 2025-08-15 14:10:15        241     3,506.0000  XLON           05002050000189268-E0O8nCeHnaq7
 2025-08-15 14:10:30        241     3,505.0000  XLON           07002070000189086-E0O8nCeHnbFo
 2025-08-15 14:12:19        285     3,508.0000  XLON           05002050000190865-E0O8nCeHndWT
 2025-08-15 14:13:39        297     3,508.0000  XLON           05002050000191526-E0O8nCeHnezA
 2025-08-15 14:15:10        333     3,507.0000  XLON           07002070000190679-E0O8nCeHnh9U
 2025-08-15 14:16:12        115     3,506.0000  XLON           05002050000191132-E0O8nCeHniUi
 2025-08-15 14:16:12        175     3,506.0000  XLON           07002070000191383-E0O8nCeHniUk
 2025-08-15 14:16:21        184     3,505.0000  XLON           05002050000192534-E0O8nCeHniiP
 2025-08-15 14:16:21        309     3,505.0000  XLON           05002050000192534-E0O8nCeHniie
 2025-08-15 14:17:12        271     3,505.0000  XLON           07002070000193820-E0O8nCeHnjuh
 2025-08-15 14:17:20        346     3,504.0000  XLON           05002050000193670-E0O8nCeHnk8X
 2025-08-15 14:19:02        96      3,503.0000  XLON           07002070000195140-E0O8nCeHnmoZ
 2025-08-15 14:19:02        148     3,503.0000  XLON           07002070000195140-E0O8nCeHnmob
 2025-08-15 14:20:13        313     3,503.0000  XLON           05002050000196042-E0O8nCeHnoAN
 2025-08-15 14:22:27        406     3,503.0000  XLON           07002070000197052-E0O8nCeHnrEK
 2025-08-15 14:22:27        123     3,503.0000  XLON           07002070000197107-E0O8nCeHnrEM
 2025-08-15 14:23:26        209     3,503.0000  XLON           07002070000198133-E0O8nCeHnsQQ
 2025-08-15 14:23:26        93      3,503.0000  XLON           07002070000198133-E0O8nCeHnsQS
 2025-08-15 14:23:26        81      3,503.0000  XLON           07002070000198133-E0O8nCeHnsQU
 2025-08-15 14:25:10        678     3,503.0000  XLON           07002070000199112-E0O8nCeHnujD
 2025-08-15 14:27:08        446     3,508.0000  XLON           05002050000200375-E0O8nCeHnwxR
 2025-08-15 14:28:42        651     3,508.0000  XLON           07002070000201230-E0O8nCeHnya8
 2025-08-15 14:28:46        170     3,507.0000  XLON           07002070000200034-E0O8nCeHnyjU
 2025-08-15 14:28:46        343     3,507.0000  XLON           07002070000201171-E0O8nCeHnyjW
 2025-08-15 14:30:05        81      3,507.0000  XLON           07002070000202243-E0O8nCeHnzyB
 2025-08-15 14:31:19        444     3,506.0000  XLON           05002050000202369-E0O8nCeHo1f3
 2025-08-15 14:32:03        147     3,506.0000  XLON           05002050000203567-E0O8nCeHo2Uo
 2025-08-15 14:32:03        181     3,506.0000  XLON           05002050000203567-E0O8nCeHo2Uz
 2025-08-15 14:32:20        196     3,505.0000  XLON           07002070000202245-E0O8nCeHo2mi
 2025-08-15 14:33:40        213     3,504.0000  XLON           07002070000203444-E0O8nCeHo4NY
 2025-08-15 14:33:40        168     3,504.0000  XLON           05002050000204557-E0O8nCeHo4Ne
 2025-08-15 14:35:04        195     3,502.0000  XLON           07002070000204420-E0O8nCeHo618
 2025-08-15 14:37:23        479     3,507.0000  XLON           07002070000206312-E0O8nCeHo911
 2025-08-15 14:37:47        126     3,506.0000  XLON           07002070000205877-E0O8nCeHo9O8
 2025-08-15 14:38:07        222     3,506.0000  XLON           07002070000205877-E0O8nCeHo9rG
 2025-08-15 14:38:07        62      3,506.0000  XLON           07002070000205877-E0O8nCeHo9rJ
 2025-08-15 14:38:28        525     3,507.0000  XLON           05002050000207573-E0O8nCeHoADJ
 2025-08-15 14:40:32        74      3,507.0000  XLON           07002070000208540-E0O8nCeHoCmM
 2025-08-15 14:40:32        61      3,507.0000  XLON           07002070000208540-E0O8nCeHoCmO
 2025-08-15 14:40:50        200     3,507.0000  XLON           05002050000208915-E0O8nCeHoDQV
 2025-08-15 14:40:50        175     3,507.0000  XLON           05002050000208915-E0O8nCeHoDQY
 2025-08-15 14:40:50        7       3,507.0000  XLON           05002050000208915-E0O8nCeHoDQd
 2025-08-15 14:41:48        225     3,507.0000  XLON           07002070000209257-E0O8nCeHoEYC
 2025-08-15 14:41:48        105     3,507.0000  XLON           07002070000209257-E0O8nCeHoEYE
 2025-08-15 14:43:02        127     3,513.0000  XLON           05002050000210214-E0O8nCeHoGrX
 2025-08-15 14:44:03        129     3,513.0000  XLON           05002050000210463-E0O8nCeHoI9z
 2025-08-15 14:44:04        497     3,513.0000  XLON           05002050000210463-E0O8nCeHoICB
 2025-08-15 14:46:32        613     3,513.0000  XLON           07002070000212158-E0O8nCeHoLAp
 2025-08-15 14:47:09        51      3,512.0000  XLON           05002050000209997-E0O8nCeHoLpR
 2025-08-15 14:47:10        371     3,512.0000  XLON           05002050000209997-E0O8nCeHoLqX
 2025-08-15 14:49:34        488     3,513.0000  XLON           07002070000213584-E0O8nCeHoOZZ
 2025-08-15 14:50:09        672     3,514.0000  XLON           07002070000214323-E0O8nCeHoPOm
 2025-08-15 14:51:19        620     3,513.0000  XLON           07002070000214287-E0O8nCeHoQmI
 2025-08-15 14:53:03        386     3,514.0000  XLON           05002050000215557-E0O8nCeHoSBc
 2025-08-15 14:53:03        347     3,514.0000  XLON           07002070000215995-E0O8nCeHoSBo
 2025-08-15 14:53:28        458     3,515.0000  XLON           05002050000216503-E0O8nCeHoSeD
 2025-08-15 14:53:45        61      3,514.0000  XLON           05002050000216483-E0O8nCeHoSrr
 2025-08-15 14:53:45        216     3,514.0000  XLON           05002050000216483-E0O8nCeHoSrt
 2025-08-15 14:55:14        524     3,516.0000  XLON           07002070000217350-E0O8nCeHoUSa
 2025-08-15 14:57:51        391     3,518.0000  XLON           05002050000219089-E0O8nCeHoWkW
 2025-08-15 14:58:26        495     3,518.0000  XLON           05002050000219417-E0O8nCeHoXCR
 2025-08-15 15:00:15        366     3,519.0000  XLON           05002050000220189-E0O8nCeHoZ41
 2025-08-15 15:00:15        154     3,519.0000  XLON           07002070000220051-E0O8nCeHoZ43
 2025-08-15 15:00:15        692     3,519.0000  XLON           05002050000220509-E0O8nCeHoZ45
 2025-08-15 15:03:20        210     3,523.0000  XLON           05002050000222727-E0O8nCeHocYy
 2025-08-15 15:03:20        324     3,523.0000  XLON           05002050000222727-E0O8nCeHocZ0
 2025-08-15 15:03:21        411     3,522.0000  XLON           05002050000222368-E0O8nCeHocbc
 2025-08-15 15:03:38        517     3,522.0000  XLON           07002070000222701-E0O8nCeHoclS
 2025-08-15 15:05:16        134     3,521.0000  XLON           07002070000222646-E0O8nCeHoepL
 2025-08-15 15:05:17        154     3,521.0000  XLON           07002070000222646-E0O8nCeHoeq3
 2025-08-15 15:05:17        149     3,521.0000  XLON           07002070000223686-E0O8nCeHoeq7
 2025-08-15 15:06:45        433     3,523.0000  XLON           05002050000224898-E0O8nCeHogdP
 2025-08-15 15:06:45        307     3,523.0000  XLON           05002050000224898-E0O8nCeHogdb
 2025-08-15 15:07:34        406     3,522.0000  XLON           05002050000224874-E0O8nCeHohR2
 2025-08-15 15:09:05        477     3,519.0000  XLON           07002070000225821-E0O8nCeHojjI
 2025-08-15 15:10:56        607     3,519.0000  XLON           05002050000227040-E0O8nCeHoltN
 2025-08-15 15:11:11        206     3,518.0000  XLON           05002050000226863-E0O8nCeHomO0
 2025-08-15 15:11:11        334     3,518.0000  XLON           07002070000225407-E0O8nCeHomNw
 2025-08-15 15:12:03        140     3,518.0000  XLON           07002070000227912-E0O8nCeHooF4
 2025-08-15 15:12:03        528     3,518.0000  XLON           07002070000227912-E0O8nCeHooF6
 2025-08-15 15:12:03        371     3,517.0000  XLON           05002050000227353-E0O8nCeHooG8
 2025-08-15 15:13:26        238     3,517.0000  XLON           05002050000229115-E0O8nCeHoqmQ
 2025-08-15 15:13:43        221     3,517.0000  XLON           07002070000229252-E0O8nCeHorLL
 2025-08-15 15:15:11        252     3,518.0000  XLON           05002050000230459-E0O8nCeHouKz
 2025-08-15 15:15:11        230     3,518.0000  XLON           05002050000230459-E0O8nCeHouL1
 2025-08-15 15:15:11        4       3,518.0000  XLON           05002050000230459-E0O8nCeHouL3
 2025-08-15 15:15:42        535     3,517.0000  XLON           05002050000230353-E0O8nCeHovQd
 2025-08-15 15:16:03        223     3,516.0000  XLON           07002070000229071-E0O8nCeHovxu
 2025-08-15 15:16:58        452     3,517.0000  XLON           05002050000231132-E0O8nCeHoxD9
 2025-08-15 15:18:25        569     3,517.0000  XLON           05002050000231481-E0O8nCeHoyvb
 2025-08-15 15:20:09        151     3,520.0000  XLON           05002050000231738-E0O8nCeHp1A8
 2025-08-15 15:20:09        1       3,520.0000  XLON           07002070000231699-E0O8nCeHp1AA
 2025-08-15 15:20:22        442     3,520.0000  XLON           07002070000231699-E0O8nCeHp1kS
 2025-08-15 15:20:22        803     3,520.0000  XLON           07002070000231726-E0O8nCeHp1kY
 2025-08-15 15:22:07        805     3,522.0000  XLON           07002070000232109-E0O8nCeHp41Y
 2025-08-15 15:23:25        140     3,522.0000  XLON           05002050000232418-E0O8nCeHp5b0
 2025-08-15 15:23:25        621     3,522.0000  XLON           05002050000232418-E0O8nCeHp5b5
 2025-08-15 15:23:29        223     3,521.0000  XLON           07002070000232068-E0O8nCeHp5hy
 2025-08-15 15:23:53        68      3,521.0000  XLON           07002070000232068-E0O8nCeHp6Am
 2025-08-15 15:25:05        858     3,521.0000  XLON           07002070000232682-E0O8nCeHp7hj
 2025-08-15 15:25:06        530     3,520.0000  XLON           05002050000232116-E0O8nCeHp7lG
 2025-08-15 15:25:06        275     3,520.0000  XLON           05002050000232116-E0O8nCeHp7lJ
 2025-08-15 15:25:06        317     3,520.0000  XLON           07002070000232422-E0O8nCeHp7lL
 2025-08-15 15:26:46        211     3,520.0000  XLON           05002050000233096-E0O8nCeHp9oi

 

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  POSSFMFMIEISEFA