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:20250821:nRSU3308Wa&default-theme=true

RNS Number : 3308W  RELX PLC  21 August 2025

21 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
117,000 RELX PLC ordinary shares of 14 (51)/(116) pence each on the London
Stock Exchange. The purchased shares will be held as treasury shares.
Following the above purchase, RELX PLC holds 49,374,039 ordinary shares in
treasury, and has 1,833,016,718 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 29,766,369 ordinary
shares.

 

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

 

RELX PLC

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

 

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

 

Aggregated information

 

 Date of purchase:                                  21 August 2025
 Number of ordinary shares purchased:               117,000
 Highest price paid per share (p):                  3604
 Lowest price paid per share (p):                   3567
 Volume weighted average price paid per share (p):  3587.9871

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-21 07:01:57        516     3,603.0000  XLON           07002070000003295-E0OD8xXqqupa
 2025-08-21 07:02:11        473     3,601.0000  XLON           05002050000003200-E0OD8xXqqvo9
 2025-08-21 07:02:11        430     3,601.0000  XLON           07002070000003173-E0OD8xXqqvoB
 2025-08-21 07:03:02        381     3,601.0000  XLON           05002050000003492-E0OD8xXqqxud
 2025-08-21 07:03:13        299     3,599.0000  XLON           07002070000003419-E0OD8xXqqzB1
 2025-08-21 07:03:45        164     3,590.0000  XLON           07002070000003501-E0OD8xXqr0WI
 2025-08-21 07:04:49        218     3,600.0000  XLON           07002070000003684-E0OD8xXqr2Nw
 2025-08-21 07:06:06        284     3,601.0000  XLON           07002070000003858-E0OD8xXqr4ZL
 2025-08-21 07:08:06        304     3,604.0000  XLON           07002070000003984-E0OD8xXqr7AT
 2025-08-21 07:08:36        369     3,602.0000  XLON           07002070000004029-E0OD8xXqr7uq
 2025-08-21 07:09:49        309     3,602.0000  XLON           07002070000004180-E0OD8xXqr9La
 2025-08-21 07:11:18        463     3,602.0000  XLON           05002050000004433-E0OD8xXqrAxF
 2025-08-21 07:11:18        309     3,601.0000  XLON           05002050000004237-E0OD8xXqrAxe
 2025-08-21 07:11:18        302     3,597.0000  XLON           05002050000004201-E0OD8xXqrAzt
 2025-08-21 07:13:13        325     3,601.0000  XLON           07002070000004617-E0OD8xXqrCXW
 2025-08-21 07:13:13        14      3,599.0000  XLON           05002050000004623-E0OD8xXqrCZR
 2025-08-21 07:13:13        262     3,599.0000  XLON           05002050000004623-E0OD8xXqrCZZ
 2025-08-21 07:13:13        224     3,598.0000  XLON           07002070000004618-E0OD8xXqrCaH
 2025-08-21 07:14:45        157     3,597.0000  XLON           07002070000004745-E0OD8xXqrDYB
 2025-08-21 07:15:25        55      3,597.0000  XLON           07002070000004745-E0OD8xXqrEGY
 2025-08-21 07:15:51        52      3,596.0000  XLON           05002050000004788-E0OD8xXqrEek
 2025-08-21 07:15:51        160     3,596.0000  XLON           05002050000004788-E0OD8xXqrEen
 2025-08-21 07:16:38        226     3,595.0000  XLON           05002050000006165-E0OD8xXqrFAX
 2025-08-21 07:16:38        82      3,595.0000  XLON           05002050000006165-E0OD8xXqrFAj
 2025-08-21 07:16:56        16      3,593.0000  XLON           07002070000006109-E0OD8xXqrFQ7
 2025-08-21 07:16:56        230     3,593.0000  XLON           07002070000006109-E0OD8xXqrFQ9
 2025-08-21 07:18:38        201     3,592.0000  XLON           07002070000007421-E0OD8xXqrH0m
 2025-08-21 07:20:25        22      3,594.0000  XLON           05002050000008986-E0OD8xXqrIBk
 2025-08-21 07:20:25        175     3,594.0000  XLON           05002050000008986-E0OD8xXqrIBm
 2025-08-21 07:20:25        34      3,594.0000  XLON           05002050000008986-E0OD8xXqrIBo
 2025-08-21 07:23:35        398     3,596.0000  XLON           07002070000010200-E0OD8xXqrKmI
 2025-08-21 07:23:35        329     3,595.0000  XLON           05002050000009948-E0OD8xXqrKnd
 2025-08-21 07:23:37        407     3,594.0000  XLON           07002070000009460-E0OD8xXqrKoX
 2025-08-21 07:23:37        4       3,594.0000  XLON           07002070000009460-E0OD8xXqrKoa
 2025-08-21 07:25:00        268     3,595.0000  XLON           07002070000010799-E0OD8xXqrLzH
 2025-08-21 07:26:52        278     3,596.0000  XLON           07002070000011781-E0OD8xXqrNVt
 2025-08-21 07:26:53        209     3,595.0000  XLON           07002070000011548-E0OD8xXqrNXe
 2025-08-21 07:28:37        283     3,596.0000  XLON           05002050000012652-E0OD8xXqrPAh
 2025-08-21 07:29:04        228     3,595.0000  XLON           05002050000012313-E0OD8xXqrPWM
 2025-08-21 07:29:04        61      3,595.0000  XLON           07002070000011548-E0OD8xXqrPWK
 2025-08-21 07:30:10        238     3,595.0000  XLON           05002050000013469-E0OD8xXqrR2k
 2025-08-21 07:30:58        242     3,594.0000  XLON           07002070000013326-E0OD8xXqrSCT
 2025-08-21 07:31:01        60      3,594.0000  XLON           05002050000015122-E0OD8xXqrSIH
 2025-08-21 07:32:34        49      3,596.0000  XLON           05002050000016157-E0OD8xXqrTUs
 2025-08-21 07:32:34        102     3,596.0000  XLON           05002050000016157-E0OD8xXqrTUu
 2025-08-21 07:32:41        5       3,596.0000  XLON           07002070000016138-E0OD8xXqrTVy
 2025-08-21 07:32:41        80      3,596.0000  XLON           07002070000016138-E0OD8xXqrTW0
 2025-08-21 07:32:51        151     3,595.0000  XLON           07002070000015867-E0OD8xXqrTbd
 2025-08-21 07:34:11        88      3,594.0000  XLON           05002050000015290-E0OD8xXqrUQb
 2025-08-21 07:34:11        38      3,594.0000  XLON           05002050000015290-E0OD8xXqrUQe
 2025-08-21 07:34:21        17      3,594.0000  XLON           07002070000016864-E0OD8xXqrUY0
 2025-08-21 07:34:21        100     3,594.0000  XLON           07002070000016864-E0OD8xXqrUY2
 2025-08-21 07:34:21        106     3,594.0000  XLON           07002070000016864-E0OD8xXqrUY4
 2025-08-21 07:35:22        126     3,592.0000  XLON           05002050000014615-E0OD8xXqrVI9
 2025-08-21 07:36:57        309     3,592.0000  XLON           05002050000018125-E0OD8xXqrWKi
 2025-08-21 07:37:41        103     3,591.0000  XLON           07002070000018375-E0OD8xXqrWox
 2025-08-21 07:37:41        172     3,591.0000  XLON           07002070000018375-E0OD8xXqrWoz
 2025-08-21 07:37:41        24      3,591.0000  XLON           07002070000018375-E0OD8xXqrWp1
 2025-08-21 07:38:27        184     3,590.0000  XLON           05002050000016445-E0OD8xXqrXLX
 2025-08-21 07:38:27        31      3,588.0000  XLON           07002070000017606-E0OD8xXqrXNW
 2025-08-21 07:38:27        231     3,588.0000  XLON           07002070000017606-E0OD8xXqrXNY
 2025-08-21 07:39:25        174     3,584.0000  XLON           05002050000019212-E0OD8xXqrYMc
 2025-08-21 07:41:01        219     3,586.0000  XLON           05002050000020045-E0OD8xXqrZhM
 2025-08-21 07:41:01        78      3,586.0000  XLON           05002050000020045-E0OD8xXqrZhO
 2025-08-21 07:41:01        174     3,585.0000  XLON           07002070000019429-E0OD8xXqrZhe
 2025-08-21 07:43:52        189     3,584.0000  XLON           07002070000020598-E0OD8xXqrbgI
 2025-08-21 07:43:52        22      3,584.0000  XLON           07002070000020598-E0OD8xXqrbgO
 2025-08-21 07:43:53        26      3,583.0000  XLON           05002050000020693-E0OD8xXqrbhB
 2025-08-21 07:45:00        243     3,583.0000  XLON           05002050000020693-E0OD8xXqrc4Q
 2025-08-21 07:45:00        290     3,582.0000  XLON           07002070000021281-E0OD8xXqrc7O
 2025-08-21 07:47:01        273     3,582.0000  XLON           05002050000022325-E0OD8xXqrdLN
 2025-08-21 07:48:09        100     3,584.0000  XLON           05002050000023018-E0OD8xXqrdxE
 2025-08-21 07:48:09        136     3,584.0000  XLON           05002050000023018-E0OD8xXqrdxG
 2025-08-21 07:49:07        296     3,583.0000  XLON           05002050000022827-E0OD8xXqreJN
 2025-08-21 07:50:06        192     3,582.0000  XLON           05002050000023463-E0OD8xXqreqp
 2025-08-21 07:50:32        160     3,580.0000  XLON           07002070000023360-E0OD8xXqrfOT
 2025-08-21 07:51:25        191     3,581.0000  XLON           05002050000024178-E0OD8xXqrfpk
 2025-08-21 07:52:41        209     3,580.0000  XLON           05002050000024814-E0OD8xXqrgZ1
 2025-08-21 07:53:00        175     3,579.0000  XLON           07002070000024056-E0OD8xXqrgeJ
 2025-08-21 07:53:00        84      3,576.0000  XLON           07002070000023925-E0OD8xXqrghl
 2025-08-21 07:54:03        45      3,573.0000  XLON           07002070000024830-E0OD8xXqrhED
 2025-08-21 07:54:23        157     3,576.0000  XLON           05002050000025485-E0OD8xXqrhel
 2025-08-21 07:56:13        220     3,575.0000  XLON           07002070000025351-E0OD8xXqrj3a
 2025-08-21 07:58:33        286     3,576.0000  XLON           05002050000026846-E0OD8xXqrk7D
 2025-08-21 08:00:01        220     3,575.0000  XLON           07002070000026517-E0OD8xXqrl1E
 2025-08-21 08:01:01        258     3,575.0000  XLON           05002050000029055-E0OD8xXqrlpF
 2025-08-21 08:02:34        255     3,573.0000  XLON           05002050000027230-E0OD8xXqrmnB
 2025-08-21 08:03:41        23      3,574.0000  XLON           05002050000030532-E0OD8xXqrnQp
 2025-08-21 08:03:41        268     3,574.0000  XLON           05002050000030532-E0OD8xXqrnQr
 2025-08-21 08:04:01        336     3,572.0000  XLON           05002050000030071-E0OD8xXqrnZC
 2025-08-21 08:05:14        168     3,573.0000  XLON           07002070000030655-E0OD8xXqroGq
 2025-08-21 08:06:11        220     3,574.0000  XLON           05002050000031482-E0OD8xXqronM
 2025-08-21 08:08:37        241     3,576.0000  XLON           07002070000031963-E0OD8xXqrqBy
 2025-08-21 08:09:27        230     3,575.0000  XLON           05002050000032123-E0OD8xXqrqp2
 2025-08-21 08:11:17        9       3,576.0000  XLON           07002070000033358-E0OD8xXqrruZ
 2025-08-21 08:11:27        302     3,574.0000  XLON           05002050000033396-E0OD8xXqrrzk
 2025-08-21 08:13:09        118     3,576.0000  XLON           07002070000034198-E0OD8xXqrsni
 2025-08-21 08:13:09        100     3,576.0000  XLON           07002070000034198-E0OD8xXqrsnk
 2025-08-21 08:13:09        35      3,576.0000  XLON           07002070000034198-E0OD8xXqrsnm
 2025-08-21 08:13:53        254     3,575.0000  XLON           05002050000034364-E0OD8xXqrtB5
 2025-08-21 08:14:37        50      3,576.0000  XLON           05002050000034825-E0OD8xXqrtcm
 2025-08-21 08:15:01        166     3,577.0000  XLON           07002070000034797-E0OD8xXqrtuk
 2025-08-21 08:19:57        105     3,583.0000  XLON           05002050000036603-E0OD8xXqrxGW
 2025-08-21 08:19:57        339     3,583.0000  XLON           05002050000036603-E0OD8xXqrxGg
 2025-08-21 08:20:03        370     3,582.0000  XLON           07002070000036245-E0OD8xXqrxQb
 2025-08-21 08:21:16        269     3,580.0000  XLON           07002070000037556-E0OD8xXqryUB
 2025-08-21 08:21:16        14      3,580.0000  XLON           07002070000037556-E0OD8xXqryUD
 2025-08-21 08:23:24        52      3,578.0000  XLON           05002050000037761-E0OD8xXqrzdI
 2025-08-21 08:23:24        205     3,578.0000  XLON           05002050000037761-E0OD8xXqrzdM
 2025-08-21 08:24:20        210     3,576.0000  XLON           07002070000037246-E0OD8xXqs0LS
 2025-08-21 08:24:20        76      3,576.0000  XLON           07002070000037246-E0OD8xXqs0La
 2025-08-21 08:26:59        277     3,579.0000  XLON           05002050000039632-E0OD8xXqs1TB
 2025-08-21 08:26:59        55      3,579.0000  XLON           05002050000039632-E0OD8xXqs1TE
 2025-08-21 08:27:41        114     3,579.0000  XLON           07002070000039757-E0OD8xXqs1rv
 2025-08-21 08:27:41        214     3,579.0000  XLON           07002070000039757-E0OD8xXqs1rx
 2025-08-21 08:30:00        86      3,579.0000  XLON           05002050000040139-E0OD8xXqs3GF
 2025-08-21 08:30:00        155     3,579.0000  XLON           05002050000040139-E0OD8xXqs3GJ
 2025-08-21 08:31:11        75      3,581.0000  XLON           07002070000042342-E0OD8xXqs4RA
 2025-08-21 08:31:11        321     3,581.0000  XLON           07002070000042342-E0OD8xXqs4RF
 2025-08-21 08:32:53        265     3,582.0000  XLON           05002050000043251-E0OD8xXqs5Ju
 2025-08-21 08:36:00        130     3,584.0000  XLON           07002070000044126-E0OD8xXqs6x8
 2025-08-21 08:38:16        462     3,586.0000  XLON           05002050000045237-E0OD8xXqs7tB
 2025-08-21 08:40:38        398     3,586.0000  XLON           05002050000045986-E0OD8xXqs91Q
 2025-08-21 08:41:01        308     3,585.0000  XLON           07002070000044871-E0OD8xXqs9EW
 2025-08-21 08:41:31        332     3,584.0000  XLON           07002070000045562-E0OD8xXqs9SN
 2025-08-21 08:46:16        244     3,583.0000  XLON           07002070000047730-E0OD8xXqsCJy
 2025-08-21 08:46:16        61      3,583.0000  XLON           07002070000047730-E0OD8xXqsCK1
 2025-08-21 08:46:16        25      3,583.0000  XLON           07002070000047730-E0OD8xXqsCK3
 2025-08-21 08:46:59        23      3,582.0000  XLON           05002050000046961-E0OD8xXqsCZt
 2025-08-21 08:46:59        266     3,582.0000  XLON           05002050000046961-E0OD8xXqsCZv
 2025-08-21 08:47:22        153     3,581.0000  XLON           07002070000046713-E0OD8xXqsCmf
 2025-08-21 08:47:22        36      3,581.0000  XLON           07002070000046713-E0OD8xXqsCmr
 2025-08-21 08:47:23        45      3,581.0000  XLON           07002070000046713-E0OD8xXqsCmz
 2025-08-21 08:47:36        7       3,581.0000  XLON           07002070000046713-E0OD8xXqsCs0
 2025-08-21 08:48:27        94      3,581.0000  XLON           05002050000048658-E0OD8xXqsDFa
 2025-08-21 08:48:27        147     3,581.0000  XLON           05002050000048658-E0OD8xXqsDFh
 2025-08-21 08:49:40        249     3,581.0000  XLON           05002050000049336-E0OD8xXqsDjr
 2025-08-21 08:50:03        113     3,580.0000  XLON           07002070000049065-E0OD8xXqsDw3
 2025-08-21 08:50:03        211     3,580.0000  XLON           07002070000049065-E0OD8xXqsDw5
 2025-08-21 08:51:52        209     3,580.0000  XLON           05002050000049936-E0OD8xXqsEly
 2025-08-21 08:55:38        287     3,581.0000  XLON           05002050000051257-E0OD8xXqsGjs
 2025-08-21 08:56:29        171     3,580.0000  XLON           05002050000050575-E0OD8xXqsHKc
 2025-08-21 08:56:33        34      3,580.0000  XLON           05002050000050575-E0OD8xXqsHLo
 2025-08-21 08:58:15        331     3,579.0000  XLON           05002050000052530-E0OD8xXqsI6m
 2025-08-21 08:59:25        15      3,578.0000  XLON           07002070000049679-E0OD8xXqsIgh
 2025-08-21 08:59:25        175     3,578.0000  XLON           07002070000049679-E0OD8xXqsIgl
 2025-08-21 08:59:25        121     3,577.0000  XLON           05002050000051561-E0OD8xXqsIhg
 2025-08-21 09:02:28        299     3,581.0000  XLON           05002050000054600-E0OD8xXqsKtQ
 2025-08-21 09:03:37        121     3,582.0000  XLON           05002050000055222-E0OD8xXqsLcc
 2025-08-21 09:07:59        435     3,584.0000  XLON           07002070000055271-E0OD8xXqsNXA
 2025-08-21 09:07:59        119     3,584.0000  XLON           07002070000056370-E0OD8xXqsNXE
 2025-08-21 09:07:59        222     3,583.0000  XLON           07002070000055157-E0OD8xXqsNY2
 2025-08-21 09:07:59        66      3,583.0000  XLON           07002070000055157-E0OD8xXqsNY8
 2025-08-21 09:11:32        271     3,583.0000  XLON           05002050000058082-E0OD8xXqsQ9W
 2025-08-21 09:12:00        142     3,583.0000  XLON           05002050000058082-E0OD8xXqsQMB
 2025-08-21 09:12:00        434     3,582.0000  XLON           05002050000057814-E0OD8xXqsQN1
 2025-08-21 09:14:59        253     3,584.0000  XLON           05002050000058825-E0OD8xXqsSOC
 2025-08-21 09:14:59        230     3,584.0000  XLON           07002070000059076-E0OD8xXqsSOK
 2025-08-21 09:16:40        205     3,588.0000  XLON           05002050000060312-E0OD8xXqsTWS
 2025-08-21 09:16:40        293     3,588.0000  XLON           07002070000060099-E0OD8xXqsTWQ
 2025-08-21 09:16:40        39      3,588.0000  XLON           05002050000060312-E0OD8xXqsTWW
 2025-08-21 09:18:10        251     3,587.0000  XLON           07002070000060535-E0OD8xXqsU8s
 2025-08-21 09:20:02        238     3,587.0000  XLON           07002070000061349-E0OD8xXqsVPL
 2025-08-21 09:22:29        268     3,589.0000  XLON           05002050000062505-E0OD8xXqsX16
 2025-08-21 09:22:48        151     3,588.0000  XLON           07002070000061659-E0OD8xXqsX80
 2025-08-21 09:24:21        343     3,587.0000  XLON           07002070000062939-E0OD8xXqsY0a
 2025-08-21 09:24:21        7       3,587.0000  XLON           07002070000062939-E0OD8xXqsY0c
 2025-08-21 09:25:01        270     3,586.0000  XLON           07002070000060485-E0OD8xXqsYKk
 2025-08-21 09:28:15        246     3,583.0000  XLON           05002050000063879-E0OD8xXqsZnU
 2025-08-21 09:29:15        213     3,582.0000  XLON           05002050000063787-E0OD8xXqsa7i
 2025-08-21 09:29:46        179     3,581.0000  XLON           07002070000064539-E0OD8xXqsaKs
 2025-08-21 09:32:25        256     3,581.0000  XLON           05002050000065625-E0OD8xXqsbZS
 2025-08-21 09:32:25        148     3,580.0000  XLON           05002050000064745-E0OD8xXqsbaC
 2025-08-21 09:32:25        24      3,580.0000  XLON           05002050000064745-E0OD8xXqsbaF
 2025-08-21 09:32:25        7       3,580.0000  XLON           05002050000064745-E0OD8xXqsbaI
 2025-08-21 09:33:12        179     3,580.0000  XLON           07002070000065700-E0OD8xXqsbyC
 2025-08-21 09:34:40        199     3,580.0000  XLON           05002050000066422-E0OD8xXqsd2D
 2025-08-21 09:36:57        115     3,580.0000  XLON           07002070000067247-E0OD8xXqseKK
 2025-08-21 09:36:57        90      3,580.0000  XLON           07002070000067247-E0OD8xXqseKM
 2025-08-21 09:36:57        65      3,580.0000  XLON           07002070000067247-E0OD8xXqseKO
 2025-08-21 09:37:29        196     3,579.0000  XLON           05002050000065933-E0OD8xXqsei9
 2025-08-21 09:38:24        152     3,578.0000  XLON           05002050000067739-E0OD8xXqsfDp
 2025-08-21 09:40:19        149     3,579.0000  XLON           05002050000068418-E0OD8xXqsgKh
 2025-08-21 09:40:35        244     3,577.0000  XLON           05002050000068241-E0OD8xXqsgUb
 2025-08-21 09:42:32        222     3,575.0000  XLON           05002050000068735-E0OD8xXqshTt
 2025-08-21 09:45:38        172     3,573.0000  XLON           07002070000069034-E0OD8xXqsik4
 2025-08-21 09:46:18        188     3,575.0000  XLON           07002070000070194-E0OD8xXqsjAA
 2025-08-21 09:46:18        48      3,575.0000  XLON           07002070000070194-E0OD8xXqsjAO
 2025-08-21 09:46:18        34      3,575.0000  XLON           07002070000070194-E0OD8xXqsjAa
 2025-08-21 09:46:18        338     3,574.0000  XLON           05002050000070385-E0OD8xXqsjB4
 2025-08-21 09:50:52        172     3,571.0000  XLON           05002050000070952-E0OD8xXqslXS
 2025-08-21 09:51:38        168     3,570.0000  XLON           05002050000071693-E0OD8xXqsloF
 2025-08-21 09:52:00        101     3,570.0000  XLON           05002050000071693-E0OD8xXqslzq
 2025-08-21 09:53:09        90      3,569.0000  XLON           05002050000072812-E0OD8xXqsmSn
 2025-08-21 09:53:09        106     3,569.0000  XLON           05002050000072812-E0OD8xXqsmSp
 2025-08-21 09:53:09        23      3,569.0000  XLON           05002050000072812-E0OD8xXqsmSr
 2025-08-21 09:53:49        2       3,568.0000  XLON           07002070000070667-E0OD8xXqsmnb
 2025-08-21 09:54:01        154     3,568.0000  XLON           07002070000070667-E0OD8xXqsmy9
 2025-08-21 09:56:39        195     3,568.0000  XLON           07002070000073349-E0OD8xXqsoNr
 2025-08-21 09:56:39        36      3,568.0000  XLON           07002070000073349-E0OD8xXqsoNw
 2025-08-21 09:56:39        2       3,568.0000  XLON           07002070000073349-E0OD8xXqsoNy
 2025-08-21 09:56:39        7       3,568.0000  XLON           07002070000073349-E0OD8xXqsoO0
 2025-08-21 09:56:40        260     3,567.0000  XLON           05002050000073254-E0OD8xXqsoQ8
 2025-08-21 09:59:13        100     3,567.0000  XLON           05002050000074860-E0OD8xXqspxl
 2025-08-21 09:59:13        205     3,567.0000  XLON           05002050000074860-E0OD8xXqspxn
 2025-08-21 10:00:31        219     3,567.0000  XLON           07002070000075085-E0OD8xXqsqsW
 2025-08-21 10:02:59        230     3,570.0000  XLON           05002050000075862-E0OD8xXqssuL
 2025-08-21 10:02:59        314     3,570.0000  XLON           07002070000075531-E0OD8xXqssuJ
 2025-08-21 10:08:09        96      3,571.0000  XLON           05002050000078653-E0OD8xXqsvfc
 2025-08-21 10:08:09        277     3,571.0000  XLON           05002050000078653-E0OD8xXqsvfe
 2025-08-21 10:08:09        208     3,570.0000  XLON           05002050000077245-E0OD8xXqsvft
 2025-08-21 10:08:09        270     3,570.0000  XLON           07002070000076901-E0OD8xXqsvfr
 2025-08-21 10:10:43        145     3,570.0000  XLON           07002070000079267-E0OD8xXqsx0A
 2025-08-21 10:11:01        257     3,570.0000  XLON           07002070000079371-E0OD8xXqsx8G
 2025-08-21 10:12:09        230     3,569.0000  XLON           07002070000078710-E0OD8xXqsxgL
 2025-08-21 10:13:33        141     3,568.0000  XLON           07002070000080199-E0OD8xXqsy5V
 2025-08-21 10:13:33        27      3,568.0000  XLON           07002070000080199-E0OD8xXqsy5X
 2025-08-21 10:17:41        177     3,568.0000  XLON           05002050000081934-E0OD8xXqszeG
 2025-08-21 10:17:41        135     3,568.0000  XLON           05002050000081934-E0OD8xXqszeI
 2025-08-21 10:22:36        102     3,574.0000  XLON           07002070000083763-E0OD8xXqt24O
 2025-08-21 10:22:36        280     3,574.0000  XLON           07002070000083763-E0OD8xXqt24Q
 2025-08-21 10:23:03        406     3,574.0000  XLON           05002050000084205-E0OD8xXqt2Qv
 2025-08-21 10:24:07        318     3,573.0000  XLON           05002050000083883-E0OD8xXqt2pD
 2025-08-21 10:25:25        13      3,571.0000  XLON           07002070000084430-E0OD8xXqt3TL
 2025-08-21 10:25:25        4       3,571.0000  XLON           07002070000084430-E0OD8xXqt3TP
 2025-08-21 10:25:25        2       3,571.0000  XLON           07002070000084430-E0OD8xXqt3TV
 2025-08-21 10:25:29        126     3,571.0000  XLON           07002070000084430-E0OD8xXqt3Yp
 2025-08-21 10:25:29        88      3,571.0000  XLON           07002070000084430-E0OD8xXqt3Yr
 2025-08-21 10:26:01        175     3,571.0000  XLON           07002070000084947-E0OD8xXqt3wR
 2025-08-21 10:26:01        40      3,571.0000  XLON           07002070000084947-E0OD8xXqt3wT
 2025-08-21 10:26:32        179     3,570.0000  XLON           07002070000084400-E0OD8xXqt4BE
 2025-08-21 10:26:32        54      3,570.0000  XLON           07002070000084400-E0OD8xXqt4BS
 2025-08-21 10:30:01        151     3,571.0000  XLON           07002070000085809-E0OD8xXqt6kA
 2025-08-21 10:31:21        169     3,569.0000  XLON           05002050000086055-E0OD8xXqt7Z8
 2025-08-21 10:33:06        36      3,568.0000  XLON           05002050000087262-E0OD8xXqt8bQ
 2025-08-21 10:33:06        86      3,568.0000  XLON           05002050000087262-E0OD8xXqt8bT
 2025-08-21 10:33:06        126     3,567.0000  XLON           05002050000086720-E0OD8xXqt8cL
 2025-08-21 10:33:06        130     3,567.0000  XLON           07002070000087679-E0OD8xXqt8cN
 2025-08-21 10:34:21        113     3,569.0000  XLON           07002070000088446-E0OD8xXqt9Fu
 2025-08-21 10:34:21        100     3,569.0000  XLON           07002070000088446-E0OD8xXqt9Fw
 2025-08-21 10:34:21        158     3,569.0000  XLON           07002070000088446-E0OD8xXqt9Fy
 2025-08-21 10:37:22        270     3,571.0000  XLON           05002050000089299-E0OD8xXqtAgD
 2025-08-21 10:37:22        252     3,571.0000  XLON           05002050000089300-E0OD8xXqtAgF
 2025-08-21 10:47:49        388     3,575.0000  XLON           07002070000093334-E0OD8xXqtFjx
 2025-08-21 10:47:49        12      3,575.0000  XLON           07002070000093334-E0OD8xXqtFjz
 2025-08-21 10:48:17        377     3,574.0000  XLON           05002050000093090-E0OD8xXqtG3N
 2025-08-21 10:49:58        93      3,577.0000  XLON           07002070000094237-E0OD8xXqtGri
 2025-08-21 10:50:26        283     3,577.0000  XLON           07002070000094472-E0OD8xXqtH4B
 2025-08-21 10:51:01        100     3,577.0000  XLON           07002070000094700-E0OD8xXqtHPp
 2025-08-21 10:51:53        281     3,577.0000  XLON           07002070000094831-E0OD8xXqtHlY
 2025-08-21 10:52:41        181     3,577.0000  XLON           07002070000095270-E0OD8xXqtI2Q
 2025-08-21 10:55:17        82      3,577.0000  XLON           07002070000096200-E0OD8xXqtJJ2
 2025-08-21 10:55:45        94      3,577.0000  XLON           05002050000096752-E0OD8xXqtJni
 2025-08-21 10:56:01        78      3,577.0000  XLON           07002070000096547-E0OD8xXqtKNa
 2025-08-21 10:56:01        70      3,577.0000  XLON           07002070000096547-E0OD8xXqtKNc
 2025-08-21 10:56:23        404     3,576.0000  XLON           07002070000094078-E0OD8xXqtKqD
 2025-08-21 10:58:20        282     3,579.0000  XLON           07002070000097622-E0OD8xXqtLuz
 2025-08-21 10:59:00        329     3,578.0000  XLON           05002050000097957-E0OD8xXqtMGY
 2025-08-21 10:59:51        198     3,578.0000  XLON           05002050000098748-E0OD8xXqtMuM
 2025-08-21 10:59:51        182     3,577.0000  XLON           07002070000098197-E0OD8xXqtMuu
 2025-08-21 11:02:03        145     3,578.0000  XLON           07002070000099736-E0OD8xXqtRGN
 2025-08-21 11:04:49        238     3,580.0000  XLON           05002050000102082-E0OD8xXqtTdU
 2025-08-21 11:08:10        396     3,584.0000  XLON           07002070000103222-E0OD8xXqtVxe
 2025-08-21 11:08:45        109     3,583.0000  XLON           05002050000103448-E0OD8xXqtWE8
 2025-08-21 11:08:45        155     3,583.0000  XLON           05002050000103448-E0OD8xXqtWEB
 2025-08-21 11:09:37        178     3,582.0000  XLON           05002050000104044-E0OD8xXqtWfb
 2025-08-21 11:10:53        249     3,582.0000  XLON           07002070000104296-E0OD8xXqtXvE
 2025-08-21 11:15:40        205     3,581.0000  XLON           05002050000105992-E0OD8xXqtahp
 2025-08-21 11:15:40        140     3,581.0000  XLON           05002050000106056-E0OD8xXqtahr
 2025-08-21 11:17:54        211     3,582.0000  XLON           05002050000106893-E0OD8xXqtbnU
 2025-08-21 11:19:21        266     3,583.0000  XLON           07002070000107591-E0OD8xXqtcdp
 2025-08-21 11:19:57        170     3,583.0000  XLON           05002050000108023-E0OD8xXqtcqe
 2025-08-21 11:19:57        153     3,583.0000  XLON           07002070000107671-E0OD8xXqtcqg
 2025-08-21 11:21:03        256     3,583.0000  XLON           05002050000108561-E0OD8xXqtdKr
 2025-08-21 11:25:44        195     3,584.0000  XLON           05002050000109134-E0OD8xXqtfM4
 2025-08-21 11:25:44        276     3,584.0000  XLON           05002050000110084-E0OD8xXqtfM8
 2025-08-21 11:26:29        121     3,584.0000  XLON           05002050000110432-E0OD8xXqtfma
 2025-08-21 11:26:29        175     3,584.0000  XLON           05002050000110432-E0OD8xXqtfmc
 2025-08-21 11:27:41        205     3,584.0000  XLON           07002070000110488-E0OD8xXqtgVH
 2025-08-21 11:30:01        290     3,585.0000  XLON           07002070000111061-E0OD8xXqti3N
 2025-08-21 11:30:57        232     3,584.0000  XLON           07002070000111047-E0OD8xXqtii0
 2025-08-21 11:34:44        184     3,583.0000  XLON           07002070000112680-E0OD8xXqtk7A
 2025-08-21 11:35:33        177     3,582.0000  XLON           05002050000112033-E0OD8xXqtkTN
 2025-08-21 11:35:55        144     3,582.0000  XLON           07002070000113287-E0OD8xXqtkhV
 2025-08-21 11:37:08        180     3,582.0000  XLON           07002070000113507-E0OD8xXqtlNc
 2025-08-21 11:38:35        272     3,582.0000  XLON           05002050000114619-E0OD8xXqtm2p
 2025-08-21 11:38:35        180     3,582.0000  XLON           07002070000114138-E0OD8xXqtm2n
 2025-08-21 11:40:21        168     3,581.0000  XLON           07002070000114835-E0OD8xXqtmid
 2025-08-21 11:42:35        186     3,584.0000  XLON           05002050000116351-E0OD8xXqtnom
 2025-08-21 11:42:41        235     3,584.0000  XLON           05002050000116371-E0OD8xXqtnpN
 2025-08-21 11:44:21        184     3,584.0000  XLON           05002050000116905-E0OD8xXqtoQo
 2025-08-21 11:44:56        220     3,583.0000  XLON           05002050000116159-E0OD8xXqtoj2
 2025-08-21 11:47:55        152     3,582.0000  XLON           07002070000117169-E0OD8xXqtqSA
 2025-08-21 11:48:02        167     3,581.0000  XLON           05002050000117533-E0OD8xXqtqeA
 2025-08-21 11:48:02        178     3,579.0000  XLON           05002050000117344-E0OD8xXqtqhF
 2025-08-21 11:48:02        22      3,579.0000  XLON           05002050000118406-E0OD8xXqtqhH
 2025-08-21 11:48:02        133     3,579.0000  XLON           05002050000118406-E0OD8xXqtqhS
 2025-08-21 11:52:59        26      3,580.0000  XLON           07002070000120138-E0OD8xXqttGZ
 2025-08-21 11:52:59        232     3,580.0000  XLON           07002070000120138-E0OD8xXqttGh
 2025-08-21 11:52:59        215     3,579.0000  XLON           05002050000120497-E0OD8xXqttHf
 2025-08-21 11:56:45        264     3,585.0000  XLON           05002050000121989-E0OD8xXqtvKE
 2025-08-21 11:57:15        286     3,584.0000  XLON           05002050000121788-E0OD8xXqtvZG
 2025-08-21 11:58:07        162     3,584.0000  XLON           05002050000122366-E0OD8xXqtw0N
 2025-08-21 11:58:58        92      3,583.0000  XLON           07002070000121996-E0OD8xXqtwJf
 2025-08-21 11:58:58        151     3,583.0000  XLON           07002070000121996-E0OD8xXqtwJi
 2025-08-21 12:01:50        154     3,581.0000  XLON           05002050000122351-E0OD8xXqtxnZ
 2025-08-21 12:05:43        205     3,582.0000  XLON           05002050000125140-E0OD8xXqtzK0
 2025-08-21 12:09:28        316     3,585.0000  XLON           07002070000126481-E0OD8xXqu1NO
 2025-08-21 12:09:28        198     3,584.0000  XLON           07002070000125901-E0OD8xXqu1O7
 2025-08-21 12:12:23        344     3,585.0000  XLON           07002070000127768-E0OD8xXqu3Me
 2025-08-21 12:14:21        472     3,586.0000  XLON           07002070000129086-E0OD8xXqu4Rf
 2025-08-21 12:14:21        44      3,586.0000  XLON           07002070000129086-E0OD8xXqu4Rh
 2025-08-21 12:17:03        268     3,587.0000  XLON           07002070000129897-E0OD8xXqu5bM
 2025-08-21 12:17:03        53      3,587.0000  XLON           07002070000129897-E0OD8xXqu5bP
 2025-08-21 12:17:03        211     3,586.0000  XLON           07002070000129799-E0OD8xXqu5cM
 2025-08-21 12:17:03        169     3,586.0000  XLON           07002070000129799-E0OD8xXqu5cO
 2025-08-21 12:19:57        324     3,587.0000  XLON           07002070000130603-E0OD8xXqu7TF
 2025-08-21 12:21:14        223     3,586.0000  XLON           05002050000131009-E0OD8xXqu878
 2025-08-21 12:25:06        331     3,589.0000  XLON           07002070000133704-E0OD8xXquAGu
 2025-08-21 12:28:08        26      3,589.0000  XLON           05002050000135520-E0OD8xXquBJT
 2025-08-21 12:28:10        390     3,589.0000  XLON           05002050000135520-E0OD8xXquBK7
 2025-08-21 12:28:10        331     3,588.0000  XLON           05002050000133915-E0OD8xXquBKN
 2025-08-21 12:30:04        279     3,588.0000  XLON           05002050000136066-E0OD8xXquCZT
 2025-08-21 12:30:04        274     3,587.0000  XLON           05002050000133796-E0OD8xXquCZq
 2025-08-21 12:32:29        281     3,588.0000  XLON           05002050000142636-E0OD8xXquE4u
 2025-08-21 12:32:29        67      3,587.0000  XLON           05002050000141798-E0OD8xXquE5j
 2025-08-21 12:32:40        123     3,587.0000  XLON           05002050000141798-E0OD8xXquEEs
 2025-08-21 12:32:40        8       3,587.0000  XLON           05002050000141798-E0OD8xXquEEw
 2025-08-21 12:32:40        63      3,587.0000  XLON           05002050000141798-E0OD8xXquEF4
 2025-08-21 12:35:13        209     3,587.0000  XLON           05002050000143265-E0OD8xXquFqO
 2025-08-21 12:37:12        194     3,586.0000  XLON           05002050000143088-E0OD8xXquGsB
 2025-08-21 12:37:41        241     3,586.0000  XLON           07002070000145595-E0OD8xXquHKu
 2025-08-21 12:37:42        149     3,585.0000  XLON           07002070000142660-E0OD8xXquHM2
 2025-08-21 12:37:55        311     3,584.0000  XLON           07002070000144745-E0OD8xXquHgz
 2025-08-21 12:40:50        223     3,584.0000  XLON           05002050000146797-E0OD8xXquJRE
 2025-08-21 12:40:50        191     3,584.0000  XLON           07002070000146376-E0OD8xXquJRG
 2025-08-21 12:41:40        85      3,583.0000  XLON           05002050000147700-E0OD8xXquKYd
 2025-08-21 12:41:40        13      3,583.0000  XLON           05002050000147700-E0OD8xXquKYi
 2025-08-21 12:41:41        49      3,583.0000  XLON           05002050000147700-E0OD8xXquKZI
 2025-08-21 12:43:37        178     3,587.0000  XLON           07002070000148643-E0OD8xXquM3p
 2025-08-21 12:44:25        136     3,586.0000  XLON           07002070000148582-E0OD8xXquMUG
 2025-08-21 12:44:25        58      3,586.0000  XLON           07002070000148582-E0OD8xXquMUJ
 2025-08-21 12:44:25        226     3,585.0000  XLON           05002050000149413-E0OD8xXquMV5
 2025-08-21 12:44:25        239     3,584.0000  XLON           07002070000149010-E0OD8xXquMW9
 2025-08-21 12:47:10        117     3,587.0000  XLON           07002070000150352-E0OD8xXquNka
 2025-08-21 12:48:20        164     3,586.0000  XLON           05002050000150480-E0OD8xXquORg
 2025-08-21 12:50:52        37      3,586.0000  XLON           05002050000152042-E0OD8xXquPyp
 2025-08-21 12:50:52        13      3,586.0000  XLON           05002050000152042-E0OD8xXquPyr
 2025-08-21 12:50:52        214     3,586.0000  XLON           05002050000152042-E0OD8xXquPyu
 2025-08-21 12:50:52        117     3,585.0000  XLON           07002070000150056-E0OD8xXquQ0E
 2025-08-21 12:51:22        149     3,584.0000  XLON           07002070000150834-E0OD8xXquQMt
 2025-08-21 12:51:39        160     3,583.0000  XLON           05002050000152596-E0OD8xXquQcB
 2025-08-21 12:55:13        219     3,588.0000  XLON           05002050000154487-E0OD8xXquTDR
 2025-08-21 12:55:20        285     3,587.0000  XLON           05002050000154377-E0OD8xXquTLx
 2025-08-21 12:56:26        182     3,586.0000  XLON           05002050000154869-E0OD8xXquUN5
 2025-08-21 12:56:55        216     3,584.0000  XLON           07002070000154498-E0OD8xXquUeE
 2025-08-21 13:00:27        235     3,584.0000  XLON           07002070000156145-E0OD8xXquWxJ
 2025-08-21 13:00:27        328     3,583.0000  XLON           05002050000156374-E0OD8xXquWy5
 2025-08-21 13:00:27        184     3,582.0000  XLON           05002050000155434-E0OD8xXquWyh
 2025-08-21 13:01:13        165     3,583.0000  XLON           07002070000156693-E0OD8xXquXML
 2025-08-21 13:03:00        183     3,583.0000  XLON           05002050000157859-E0OD8xXquYQt
 2025-08-21 13:03:00        143     3,582.0000  XLON           07002070000156668-E0OD8xXquYRT
 2025-08-21 13:05:05        256     3,583.0000  XLON           05002050000158598-E0OD8xXquZVP
 2025-08-21 13:05:19        22      3,582.0000  XLON           07002070000156668-E0OD8xXquZkZ
 2025-08-21 13:09:34        88      3,588.0000  XLON           07002070000160559-E0OD8xXqubhI
 2025-08-21 13:09:34        325     3,588.0000  XLON           07002070000160559-E0OD8xXqubhL
 2025-08-21 13:10:24        382     3,587.0000  XLON           07002070000160440-E0OD8xXqubyX
 2025-08-21 13:10:24        255     3,586.0000  XLON           07002070000160130-E0OD8xXqubzz
 2025-08-21 13:13:27        7       3,588.0000  XLON           05002050000162717-E0OD8xXqudTd
 2025-08-21 13:13:27        228     3,588.0000  XLON           05002050000162717-E0OD8xXqudTp
 2025-08-21 13:13:55        239     3,587.0000  XLON           07002070000161871-E0OD8xXqudi5
 2025-08-21 13:14:52        223     3,589.0000  XLON           07002070000162928-E0OD8xXque6U
 2025-08-21 13:14:55        77      3,588.0000  XLON           07002070000162713-E0OD8xXque8K
 2025-08-21 13:15:12        50      3,588.0000  XLON           05002050000163132-E0OD8xXqueGt
 2025-08-21 13:15:12        121     3,588.0000  XLON           05002050000163132-E0OD8xXqueHB
 2025-08-21 13:16:30        180     3,588.0000  XLON           05002050000163914-E0OD8xXquexU
 2025-08-21 13:16:30        139     3,588.0000  XLON           07002070000163600-E0OD8xXquexW
 2025-08-21 13:17:46        189     3,590.0000  XLON           05002050000164625-E0OD8xXqufS8
 2025-08-21 13:17:46        41      3,590.0000  XLON           05002050000164625-E0OD8xXqufSA
 2025-08-21 13:20:32        27      3,590.0000  XLON           07002070000164922-E0OD8xXqugjz
 2025-08-21 13:20:32        192     3,590.0000  XLON           05002050000165488-E0OD8xXqugk5
 2025-08-21 13:20:32        194     3,590.0000  XLON           07002070000164922-E0OD8xXqugk3
 2025-08-21 13:23:10        290     3,591.0000  XLON           07002070000166582-E0OD8xXquiLP
 2025-08-21 13:24:22        339     3,591.0000  XLON           05002050000167440-E0OD8xXquizg
 2025-08-21 13:24:24        257     3,590.0000  XLON           05002050000165970-E0OD8xXquj2S
 2025-08-21 13:24:24        172     3,590.0000  XLON           07002070000165598-E0OD8xXquj2U
 2025-08-21 13:25:07        250     3,588.0000  XLON           05002050000164590-E0OD8xXqujSt
 2025-08-21 13:26:30        330     3,587.0000  XLON           05002050000168534-E0OD8xXqukbf
 2025-08-21 13:26:30        390     3,586.0000  XLON           05002050000168387-E0OD8xXqukcE
 2025-08-21 13:26:30        105     3,585.0000  XLON           05002050000168535-E0OD8xXqukca
 2025-08-21 13:28:18        68      3,588.0000  XLON           05002050000169500-E0OD8xXqulgj
 2025-08-21 13:29:42        280     3,588.0000  XLON           07002070000170120-E0OD8xXqumtI
 2025-08-21 13:29:42        234     3,588.0000  XLON           07002070000170120-E0OD8xXqumtK
 2025-08-21 13:29:57        119     3,587.0000  XLON           05002050000170293-E0OD8xXqun34
 2025-08-21 13:29:57        382     3,587.0000  XLON           07002070000168762-E0OD8xXqun32
 2025-08-21 13:29:57        234     3,586.0000  XLON           05002050000169150-E0OD8xXqun4N
 2025-08-21 13:29:57        199     3,585.0000  XLON           07002070000170121-E0OD8xXqun5N
 2025-08-21 13:31:11        332     3,586.0000  XLON           05002050000173026-E0OD8xXquqYj
 2025-08-21 13:33:08        480     3,589.0000  XLON           05002050000175423-E0OD8xXquu7X
 2025-08-21 13:33:08        70      3,588.0000  XLON           05002050000174865-E0OD8xXquu9U
 2025-08-21 13:33:08        192     3,588.0000  XLON           05002050000174865-E0OD8xXquu9c
 2025-08-21 13:33:08        103     3,588.0000  XLON           05002050000174865-E0OD8xXquu9e
 2025-08-21 13:33:12        333     3,587.0000  XLON           07002070000174419-E0OD8xXquuEK
 2025-08-21 13:34:58        377     3,590.0000  XLON           07002070000177049-E0OD8xXquwAW
 2025-08-21 13:37:15        437     3,594.0000  XLON           05002050000179824-E0OD8xXquzE7
 2025-08-21 13:38:45        368     3,594.0000  XLON           07002070000180501-E0OD8xXqv0h0
 2025-08-21 13:39:28        236     3,595.0000  XLON           07002070000181467-E0OD8xXqv1OQ
 2025-08-21 13:39:28        261     3,595.0000  XLON           07002070000181467-E0OD8xXqv1OS
 2025-08-21 13:40:04        621     3,594.0000  XLON           05002050000181881-E0OD8xXqv2Bt
 2025-08-21 13:40:04        207     3,593.0000  XLON           05002050000181969-E0OD8xXqv2Cj
 2025-08-21 13:41:09        323     3,596.0000  XLON           05002050000183538-E0OD8xXqv3sO
 2025-08-21 13:41:42        69      3,595.0000  XLON           05002050000183475-E0OD8xXqv4V1
 2025-08-21 13:41:42        281     3,595.0000  XLON           05002050000183475-E0OD8xXqv4V3
 2025-08-21 13:42:42        16      3,596.0000  XLON           07002070000184354-E0OD8xXqv5KW
 2025-08-21 13:42:42        60      3,596.0000  XLON           07002070000184354-E0OD8xXqv5KY
 2025-08-21 13:44:13        183     3,597.0000  XLON           05002050000185425-E0OD8xXqv6kg
 2025-08-21 13:44:13        84      3,597.0000  XLON           05002050000185425-E0OD8xXqv6kj
 2025-08-21 13:44:13        231     3,596.0000  XLON           07002070000184686-E0OD8xXqv6lL
 2025-08-21 13:44:13        156     3,595.0000  XLON           05002050000184868-E0OD8xXqv6lg
 2025-08-21 13:44:30        228     3,595.0000  XLON           05002050000186064-E0OD8xXqv70H
 2025-08-21 13:44:31        274     3,594.0000  XLON           07002070000185534-E0OD8xXqv73b
 2025-08-21 13:44:57        274     3,593.0000  XLON           05002050000186066-E0OD8xXqv7l4
 2025-08-21 13:46:10        250     3,588.0000  XLON           07002070000189500-E0OD8xXqvA79
 2025-08-21 13:46:20        211     3,587.0000  XLON           05002050000190015-E0OD8xXqvAJy
 2025-08-21 13:47:46        200     3,586.0000  XLON           05002050000192355-E0OD8xXqvBnL
 2025-08-21 13:47:46        64      3,586.0000  XLON           05002050000192355-E0OD8xXqvBnN
 2025-08-21 13:50:05        169     3,590.0000  XLON           05002050000194392-E0OD8xXqvEdR
 2025-08-21 13:50:05        147     3,590.0000  XLON           05002050000194392-E0OD8xXqvEdT
 2025-08-21 13:51:57        348     3,589.0000  XLON           07002070000193534-E0OD8xXqvGcF
 2025-08-21 13:53:06        235     3,589.0000  XLON           05002050000196999-E0OD8xXqvILw
 2025-08-21 13:53:06        358     3,589.0000  XLON           05002050000196999-E0OD8xXqvILy
 2025-08-21 13:54:30        554     3,591.0000  XLON           05002050000198572-E0OD8xXqvK0n
 2025-08-21 13:55:22        283     3,592.0000  XLON           05002050000199054-E0OD8xXqvKwW
 2025-08-21 13:57:35        522     3,592.0000  XLON           07002070000200368-E0OD8xXqvMYa
 2025-08-21 13:58:25        380     3,591.0000  XLON           05002050000199916-E0OD8xXqvN4p
 2025-08-21 13:58:25        3       3,591.0000  XLON           05002050000199916-E0OD8xXqvN4r
 2025-08-21 13:59:50        609     3,591.0000  XLON           05002050000202318-E0OD8xXqvNyp
 2025-08-21 14:00:31        204     3,590.0000  XLON           07002070000200584-E0OD8xXqvOtu
 2025-08-21 14:01:11        266     3,589.0000  XLON           05002050000202806-E0OD8xXqvPll
 2025-08-21 14:01:11        125     3,589.0000  XLON           07002070000204901-E0OD8xXqvPln
 2025-08-21 14:03:23        524     3,591.0000  XLON           07002070000206728-E0OD8xXqvSeu
 2025-08-21 14:04:59        241     3,591.0000  XLON           05002050000208529-E0OD8xXqvToq
 2025-08-21 14:04:59        386     3,591.0000  XLON           05002050000208529-E0OD8xXqvTos
 2025-08-21 14:06:14        445     3,592.0000  XLON           05002050000209773-E0OD8xXqvVA0
 2025-08-21 14:07:11        203     3,593.0000  XLON           05002050000210623-E0OD8xXqvWjO
 2025-08-21 14:07:11        180     3,593.0000  XLON           07002070000210019-E0OD8xXqvWjM
 2025-08-21 14:08:21        385     3,596.0000  XLON           07002070000211109-E0OD8xXqvYBo
 2025-08-21 14:10:21        443     3,599.0000  XLON           07002070000212455-E0OD8xXqvZmc
 2025-08-21 14:10:21        93      3,599.0000  XLON           07002070000212455-E0OD8xXqvZme
 2025-08-21 14:10:22        498     3,598.0000  XLON           07002070000211893-E0OD8xXqvZqZ
 2025-08-21 14:11:04        214     3,598.0000  XLON           07002070000212998-E0OD8xXqvat4
 2025-08-21 14:11:04        75      3,598.0000  XLON           07002070000212998-E0OD8xXqvat6
 2025-08-21 14:11:22        343     3,597.0000  XLON           07002070000212971-E0OD8xXqvb96
 2025-08-21 14:12:47        323     3,596.0000  XLON           05002050000214697-E0OD8xXqvcjQ
 2025-08-21 14:14:00        404     3,595.0000  XLON           07002070000214122-E0OD8xXqvdNc
 2025-08-21 14:15:34        281     3,597.0000  XLON           05002050000216620-E0OD8xXqveSc
 2025-08-21 14:17:53        287     3,600.0000  XLON           05002050000218084-E0OD8xXqvgKR
 2025-08-21 14:17:53        212     3,599.0000  XLON           07002070000217383-E0OD8xXqvgKs
 2025-08-21 14:18:06        344     3,599.0000  XLON           07002070000217562-E0OD8xXqvgUe
 2025-08-21 14:18:06        225     3,598.0000  XLON           07002070000217568-E0OD8xXqvgVq
 2025-08-21 14:18:17        75      3,597.0000  XLON           05002050000218286-E0OD8xXqvggq
 2025-08-21 14:20:39        498     3,596.0000  XLON           05002050000220212-E0OD8xXqvjFt
 2025-08-21 14:20:39        305     3,595.0000  XLON           07002070000218761-E0OD8xXqvjGN
 2025-08-21 14:22:31        248     3,598.0000  XLON           07002070000220983-E0OD8xXqvlBj
 2025-08-21 14:22:36        207     3,597.0000  XLON           07002070000220598-E0OD8xXqvlG3
 2025-08-21 14:22:54        41      3,597.0000  XLON           07002070000220598-E0OD8xXqvlVh
 2025-08-21 14:22:54        223     3,597.0000  XLON           07002070000221107-E0OD8xXqvlVj
 2025-08-21 14:24:53        213     3,599.0000  XLON           05002050000223186-E0OD8xXqvn3V
 2025-08-21 14:24:53        237     3,599.0000  XLON           05002050000223186-E0OD8xXqvn3k
 2025-08-21 14:26:03        49      3,600.0000  XLON           05002050000224064-E0OD8xXqvoAA
 2025-08-21 14:28:13        107     3,601.0000  XLON           07002070000224793-E0OD8xXqvpbt
 2025-08-21 14:28:13        58      3,601.0000  XLON           07002070000224793-E0OD8xXqvpbv
 2025-08-21 14:28:45        164     3,600.0000  XLON           05002050000225104-E0OD8xXqvq6j
 2025-08-21 14:28:45        273     3,600.0000  XLON           07002070000224248-E0OD8xXqvq6h
 2025-08-21 14:28:45        35      3,600.0000  XLON           05002050000225104-E0OD8xXqvq6x
 2025-08-21 14:30:05        536     3,600.0000  XLON           07002070000225516-E0OD8xXqvr0s
 2025-08-21 14:30:05        300     3,599.0000  XLON           07002070000223706-E0OD8xXqvr3B
 2025-08-21 14:31:09        55      3,599.0000  XLON           05002050000227528-E0OD8xXqvs8K
 2025-08-21 14:31:09        412     3,599.0000  XLON           05002050000227528-E0OD8xXqvs8M
 2025-08-21 14:33:08        16      3,601.0000  XLON           07002070000228140-E0OD8xXqvtpb
 2025-08-21 14:33:08        439     3,601.0000  XLON           07002070000228140-E0OD8xXqvtpd
 2025-08-21 14:34:23        214     3,603.0000  XLON           05002050000229782-E0OD8xXqvulT
 2025-08-21 14:35:07        364     3,602.0000  XLON           05002050000229436-E0OD8xXqvvTU
 2025-08-21 14:35:07        56      3,601.0000  XLON           07002070000228804-E0OD8xXqvvVb
 2025-08-21 14:35:07        61      3,601.0000  XLON           07002070000228804-E0OD8xXqvvW2
 2025-08-21 14:36:20        529     3,601.0000  XLON           07002070000230180-E0OD8xXqvwgV
 2025-08-21 14:39:25        426     3,602.0000  XLON           05002050000233250-E0OD8xXqvzc5
 2025-08-21 14:39:39        301     3,600.0000  XLON           07002070000227935-E0OD8xXqvzvL
 2025-08-21 14:39:39        23      3,600.0000  XLON           07002070000231360-E0OD8xXqvzvP
 2025-08-21 14:39:39        106     3,600.0000  XLON           07002070000231360-E0OD8xXqvzy6
 2025-08-21 14:42:01        581     3,600.0000  XLON           05002050000234561-E0OD8xXqw1sX
 2025-08-21 14:42:09        244     3,599.0000  XLON           05002050000230823-E0OD8xXqw21A
 2025-08-21 14:42:09        190     3,599.0000  XLON           05002050000233671-E0OD8xXqw21E
 2025-08-21 14:42:09        186     3,599.0000  XLON           07002070000233016-E0OD8xXqw21G
 2025-08-21 14:43:09        421     3,600.0000  XLON           07002070000235294-E0OD8xXqw3J7
 2025-08-21 14:43:34        62      3,599.0000  XLON           07002070000234994-E0OD8xXqw3Zc
 2025-08-21 14:43:34        294     3,599.0000  XLON           07002070000234994-E0OD8xXqw3Zk
 2025-08-21 14:43:34        239     3,598.0000  XLON           05002050000235649-E0OD8xXqw3c2
 2025-08-21 14:43:34        140     3,598.0000  XLON           07002070000234202-E0OD8xXqw3c0
 2025-08-21 14:44:33        250     3,599.0000  XLON           07002070000235963-E0OD8xXqw4Ni
 2025-08-21 14:44:37        229     3,598.0000  XLON           05002050000236617-E0OD8xXqw4QP
 2025-08-21 14:46:10        228     3,600.0000  XLON           07002070000237348-E0OD8xXqw5wH
 2025-08-21 14:47:20        61      3,599.0000  XLON           05002050000237956-E0OD8xXqw73G
 2025-08-21 14:47:20        235     3,599.0000  XLON           05002050000237956-E0OD8xXqw73J
 2025-08-21 14:48:18        336     3,598.0000  XLON           07002070000238539-E0OD8xXqw7sV
 2025-08-21 14:48:58        56      3,597.0000  XLON           07002070000238253-E0OD8xXqw8Se
 2025-08-21 14:48:58        104     3,597.0000  XLON           07002070000238253-E0OD8xXqw8Sh
 2025-08-21 14:48:58        196     3,596.0000  XLON           05002050000239157-E0OD8xXqw8WH
 2025-08-21 14:48:58        68      3,596.0000  XLON           05002050000239157-E0OD8xXqw8WN
 2025-08-21 14:49:58        9       3,596.0000  XLON           05002050000240191-E0OD8xXqw9Iw
 2025-08-21 14:50:12        278     3,596.0000  XLON           05002050000240191-E0OD8xXqw9Sl
 2025-08-21 14:50:23        246     3,595.0000  XLON           07002070000239556-E0OD8xXqw9Z2
 2025-08-21 14:51:14        79      3,594.0000  XLON           05002050000241222-E0OD8xXqw9yS
 2025-08-21 14:51:14        40      3,594.0000  XLON           05002050000241222-E0OD8xXqw9yU
 2025-08-21 14:51:14        204     3,594.0000  XLON           05002050000241222-E0OD8xXqw9yZ
 2025-08-21 14:51:24        129     3,593.0000  XLON           07002070000240597-E0OD8xXqwA9Y
 2025-08-21 14:53:08        290     3,592.0000  XLON           07002070000241604-E0OD8xXqwBdT
 2025-08-21 14:55:01        260     3,592.0000  XLON           07002070000243091-E0OD8xXqwD9u
 2025-08-21 14:56:17        449     3,592.0000  XLON           07002070000243830-E0OD8xXqwEhT
 2025-08-21 14:57:59        314     3,595.0000  XLON           07002070000245177-E0OD8xXqwGD4
 2025-08-21 14:58:30        309     3,595.0000  XLON           07002070000245177-E0OD8xXqwGgZ
 2025-08-21 14:58:42        541     3,594.0000  XLON           07002070000245116-E0OD8xXqwGxZ
 2025-08-21 15:00:07        441     3,595.0000  XLON           07002070000246314-E0OD8xXqwICE
 2025-08-21 15:01:04        1       3,596.0000  XLON           07002070000247007-E0OD8xXqwIzP
 2025-08-21 15:01:40        148     3,595.0000  XLON           07002070000247414-E0OD8xXqwJhA
 2025-08-21 15:01:40        353     3,595.0000  XLON           07002070000247414-E0OD8xXqwJhD
 2025-08-21 15:02:54        96      3,595.0000  XLON           05002050000248881-E0OD8xXqwKh7
 2025-08-21 15:02:54        238     3,595.0000  XLON           05002050000248881-E0OD8xXqwKh9
 2025-08-21 15:02:54        173     3,595.0000  XLON           05002050000248881-E0OD8xXqwKhJ
 2025-08-21 15:04:24        110     3,596.0000  XLON           05002050000250048-E0OD8xXqwLua
 2025-08-21 15:04:24        225     3,596.0000  XLON           05002050000250048-E0OD8xXqwLuc
 2025-08-21 15:04:24        150     3,596.0000  XLON           05002050000250048-E0OD8xXqwLue
 2025-08-21 15:04:24        62      3,596.0000  XLON           05002050000250048-E0OD8xXqwLug
 2025-08-21 15:05:10        337     3,596.0000  XLON           05002050000250413-E0OD8xXqwMiu
 2025-08-21 15:05:10        410     3,594.0000  XLON           07002070000245903-E0OD8xXqwMlj
 2025-08-21 15:06:32        394     3,594.0000  XLON           05002050000251620-E0OD8xXqwOQ3
 2025-08-21 15:08:00        371     3,595.0000  XLON           07002070000251634-E0OD8xXqwQCW
 2025-08-21 15:09:26        576     3,596.0000  XLON           07002070000252597-E0OD8xXqwRFz
 2025-08-21 15:11:37        569     3,597.0000  XLON           07002070000254255-E0OD8xXqwTvw
 2025-08-21 15:11:42        521     3,596.0000  XLON           07002070000253734-E0OD8xXqwUAI
 2025-08-21 15:12:45        605     3,596.0000  XLON           05002050000255956-E0OD8xXqwVWe
 2025-08-21 15:14:28        260     3,595.0000  XLON           05002050000257375-E0OD8xXqwXkI
 2025-08-21 15:14:28        94      3,595.0000  XLON           05002050000257375-E0OD8xXqwXkK
 2025-08-21 15:14:28        117     3,595.0000  XLON           05002050000257375-E0OD8xXqwXkM
 2025-08-21 15:14:35        431     3,594.0000  XLON           07002070000255198-E0OD8xXqwXyW
 2025-08-21 15:14:35        100     3,594.0000  XLON           07002070000255198-E0OD8xXqwXyY
 2025-08-21 15:16:11        111     3,594.0000  XLON           07002070000257864-E0OD8xXqwaOc
 2025-08-21 15:16:11        299     3,594.0000  XLON           07002070000257864-E0OD8xXqwaOe
 2025-08-21 15:18:10        451     3,593.0000  XLON           07002070000257844-E0OD8xXqwczZ
 2025-08-21 15:18:21        237     3,592.0000  XLON           07002070000258199-E0OD8xXqwdC5
 2025-08-21 15:19:26        230     3,593.0000  XLON           05002050000259269-E0OD8xXqweMj
 2025-08-21 15:19:26        276     3,593.0000  XLON           05002050000259269-E0OD8xXqweMl
 2025-08-21 15:20:21        767     3,592.0000  XLON           07002070000258527-E0OD8xXqwfYV
 2025-08-21 15:22:20        589     3,593.0000  XLON           07002070000259048-E0OD8xXqwhzx
 2025-08-21 15:22:39        227     3,592.0000  XLON           05002050000259613-E0OD8xXqwiWS
 2025-08-21 15:22:39        510     3,592.0000  XLON           05002050000259613-E0OD8xXqwiWZ
 2025-08-21 15:23:25        632     3,593.0000  XLON           07002070000259386-E0OD8xXqwjaj
 2025-08-21 15:24:48        505     3,595.0000  XLON           07002070000259749-E0OD8xXqwlO5
 2025-08-21 15:26:18        32      3,595.0000  XLON           07002070000260123-E0OD8xXqwmqs
 2025-08-21 15:26:18        131     3,595.0000  XLON           07002070000260123-E0OD8xXqwmrx
 2025-08-21 15:26:24        374     3,595.0000  XLON           07002070000260123-E0OD8xXqwmvr
 2025-08-21 15:27:20        197     3,596.0000  XLON           07002070000260384-E0OD8xXqwo4w
 2025-08-21 15:28:36        295     3,596.0000  XLON           07002070000260493-E0OD8xXqwpVR
 2025-08-21 15:28:55        34      3,596.0000  XLON           05002050000261416-E0OD8xXqwpvx
 2025-08-21 15:28:55        728     3,596.0000  XLON           05002050000261416-E0OD8xXqwpw7

 

 

 

 

 

 

 

 

 

 

 

 

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  POSSESFMFEISEEA