REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Yesterday 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:20250827:nRSa9399Wa&default-theme=true

RNS Number : 9399W  RELX PLC  27 August 2025

27 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
119,588 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 49,729,164 ordinary shares in
treasury, and has 1,832,661,593 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 30,121,494 ordinary
shares.

 

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

 

RELX PLC

 

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

 

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

 

Aggregated information

 

 Date of purchase:                                  27 August 2025
 Number of ordinary shares purchased:               119,588
 Highest price paid per share (p):                  3564
 Lowest price paid per share (p):                   3539
 Volume weighted average price paid per share (p):  3552.3324

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-27 07:01:02        397     3,546.0000  XLON           07002070000003502-E0OHUiRPzKL3
 2025-08-27 07:01:02        265     3,546.0000  XLON           07002070000003502-E0OHUiRPzKL5
 2025-08-27 07:01:02        529     3,545.0000  XLON           05002050000003482-E0OHUiRPzKLQ
 2025-08-27 07:01:02        485     3,544.0000  XLON           07002070000003505-E0OHUiRPzKM4
 2025-08-27 07:04:21        304     3,539.0000  XLON           05002050000004208-E0OHUiRPzQmQ
 2025-08-27 07:06:57        523     3,545.0000  XLON           07002070000004585-E0OHUiRPzUMh
 2025-08-27 07:07:01        482     3,544.0000  XLON           07002070000004505-E0OHUiRPzUVY
 2025-08-27 07:07:58        407     3,545.0000  XLON           05002050000004726-E0OHUiRPzVTR
 2025-08-27 07:09:36        344     3,544.0000  XLON           05002050000004716-E0OHUiRPzXF8
 2025-08-27 07:10:11        342     3,542.0000  XLON           05002050000004891-E0OHUiRPzXvr
 2025-08-27 07:11:01        77      3,542.0000  XLON           05002050000005061-E0OHUiRPzZ0A
 2025-08-27 07:11:01        100     3,542.0000  XLON           05002050000005061-E0OHUiRPzZ0C
 2025-08-27 07:11:46        153     3,541.0000  XLON           05002050000005102-E0OHUiRPzZsf
 2025-08-27 07:14:21        1       3,545.0000  XLON           05002050000005374-E0OHUiRPzcXC
 2025-08-27 07:16:24        486     3,547.0000  XLON           05002050000007715-E0OHUiRPzeeJ
 2025-08-27 07:16:24        444     3,546.0000  XLON           05002050000007086-E0OHUiRPzeer
 2025-08-27 07:17:30        213     3,547.0000  XLON           05002050000011018-E0OHUiRPzfrk
 2025-08-27 07:18:04        462     3,545.0000  XLON           05002050000005425-E0OHUiRPzgNi
 2025-08-27 07:18:04        404     3,544.0000  XLON           05002050000011527-E0OHUiRPzgOW
 2025-08-27 07:19:35        386     3,548.0000  XLON           07002070000016210-E0OHUiRPzi7l
 2025-08-27 07:19:52        386     3,547.0000  XLON           05002050000016195-E0OHUiRPziPu
 2025-08-27 07:21:55        287     3,547.0000  XLON           07002070000020095-E0OHUiRPzkn5
 2025-08-27 07:23:16        269     3,548.0000  XLON           07002070000021654-E0OHUiRPzmnK
 2025-08-27 07:23:16        52      3,548.0000  XLON           07002070000021654-E0OHUiRPzmnM
 2025-08-27 07:24:30        452     3,547.0000  XLON           05002050000022084-E0OHUiRPznb1
 2025-08-27 07:24:45        316     3,546.0000  XLON           07002070000020096-E0OHUiRPznmC
 2025-08-27 07:28:38        434     3,549.0000  XLON           05002050000024068-E0OHUiRPzreH
 2025-08-27 07:28:53        363     3,548.0000  XLON           05002050000023643-E0OHUiRPzrmQ
 2025-08-27 07:29:58        426     3,544.0000  XLON           05002050000024404-E0OHUiRPzsnp
 2025-08-27 07:30:54        312     3,543.0000  XLON           07002070000024327-E0OHUiRPztzd
 2025-08-27 07:32:01        329     3,543.0000  XLON           07002070000025707-E0OHUiRPzujl
 2025-08-27 07:32:01        219     3,543.0000  XLON           05002050000026017-E0OHUiRPzukL
 2025-08-27 07:32:57        177     3,543.0000  XLON           07002070000026387-E0OHUiRPzvRd
 2025-08-27 07:37:32        316     3,550.0000  XLON           07002070000028559-E0OHUiRQ003h
 2025-08-27 07:37:43        394     3,552.0000  XLON           07002070000028636-E0OHUiRQ00GR
 2025-08-27 07:42:27        389     3,553.0000  XLON           07002070000029411-E0OHUiRQ04ls
 2025-08-27 07:42:28        316     3,552.0000  XLON           05002050000029063-E0OHUiRQ04nE
 2025-08-27 07:43:27        200     3,553.0000  XLON           07002070000030733-E0OHUiRQ05XR
 2025-08-27 07:43:27        300     3,553.0000  XLON           07002070000030733-E0OHUiRQ05Xa
 2025-08-27 07:43:28        366     3,552.0000  XLON           05002050000030817-E0OHUiRQ05aj
 2025-08-27 07:46:16        260     3,554.0000  XLON           07002070000032227-E0OHUiRQ09AO
 2025-08-27 07:46:16        5       3,553.0000  XLON           07002070000032051-E0OHUiRQ09Cc
 2025-08-27 07:46:17        304     3,553.0000  XLON           07002070000032051-E0OHUiRQ09Ei
 2025-08-27 07:47:41        175     3,554.0000  XLON           05002050000033067-E0OHUiRQ0ApC
 2025-08-27 07:47:41        91      3,554.0000  XLON           05002050000033067-E0OHUiRQ0ApE
 2025-08-27 07:49:27        341     3,554.0000  XLON           05002050000034020-E0OHUiRQ0CPL
 2025-08-27 07:49:27        155     3,554.0000  XLON           05002050000034021-E0OHUiRQ0CPN
 2025-08-27 07:49:27        155     3,553.0000  XLON           07002070000033026-E0OHUiRQ0CPz
 2025-08-27 07:52:20        248     3,558.0000  XLON           05002050000035362-E0OHUiRQ0FIt
 2025-08-27 07:52:21        270     3,557.0000  XLON           05002050000035346-E0OHUiRQ0FMj
 2025-08-27 07:53:32        192     3,559.0000  XLON           07002070000035622-E0OHUiRQ0GK3
 2025-08-27 07:55:21        270     3,559.0000  XLON           05002050000036284-E0OHUiRQ0Hiw
 2025-08-27 07:55:42        288     3,558.0000  XLON           07002070000035549-E0OHUiRQ0Hyp
 2025-08-27 07:57:38        202     3,560.0000  XLON           07002070000037326-E0OHUiRQ0JS7
 2025-08-27 07:58:39        280     3,560.0000  XLON           05002050000037919-E0OHUiRQ0K9x
 2025-08-27 07:58:53        147     3,559.0000  XLON           07002070000037040-E0OHUiRQ0KFn
 2025-08-27 07:59:00        74      3,559.0000  XLON           07002070000037040-E0OHUiRQ0KL3
 2025-08-27 07:59:33        204     3,555.0000  XLON           05002050000038152-E0OHUiRQ0KhC
 2025-08-27 08:01:15        117     3,556.0000  XLON           07002070000039998-E0OHUiRQ0MnN
 2025-08-27 08:01:15        66      3,556.0000  XLON           07002070000039998-E0OHUiRQ0MnP
 2025-08-27 08:01:15        49      3,556.0000  XLON           07002070000039998-E0OHUiRQ0MpF
 2025-08-27 08:01:15        18      3,556.0000  XLON           07002070000039998-E0OHUiRQ0MpH
 2025-08-27 08:01:15        33      3,556.0000  XLON           07002070000039998-E0OHUiRQ0MpK
 2025-08-27 08:01:15        39      3,556.0000  XLON           07002070000039998-E0OHUiRQ0Mq9
 2025-08-27 08:01:15        2       3,556.0000  XLON           07002070000039998-E0OHUiRQ0MqH
 2025-08-27 08:01:32        183     3,555.0000  XLON           07002070000038748-E0OHUiRQ0NAp
 2025-08-27 08:03:01        121     3,553.0000  XLON           05002050000040970-E0OHUiRQ0OIF
 2025-08-27 08:03:01        83      3,553.0000  XLON           05002050000040970-E0OHUiRQ0OKd
 2025-08-27 08:03:11        204     3,552.0000  XLON           05002050000040843-E0OHUiRQ0OT2
 2025-08-27 08:04:22        261     3,551.0000  XLON           07002070000041534-E0OHUiRQ0PPy
 2025-08-27 08:04:43        139     3,549.0000  XLON           07002070000040982-E0OHUiRQ0Q0J
 2025-08-27 08:04:43        23      3,549.0000  XLON           07002070000040982-E0OHUiRQ0Q0M
 2025-08-27 08:08:09        1       3,549.0000  XLON           07002070000042539-E0OHUiRQ0SaD
 2025-08-27 08:08:09        219     3,549.0000  XLON           07002070000042539-E0OHUiRQ0SaG
 2025-08-27 08:08:30        204     3,548.0000  XLON           07002070000042513-E0OHUiRQ0Snc
 2025-08-27 08:08:32        173     3,547.0000  XLON           05002050000042554-E0OHUiRQ0SuW
 2025-08-27 08:10:18        183     3,548.0000  XLON           05002050000044283-E0OHUiRQ0TkX
 2025-08-27 08:11:35        88      3,547.0000  XLON           07002070000044016-E0OHUiRQ0UXK
 2025-08-27 08:11:35        2       3,547.0000  XLON           07002070000044016-E0OHUiRQ0UXc
 2025-08-27 08:11:49        94      3,547.0000  XLON           07002070000044016-E0OHUiRQ0UfI
 2025-08-27 08:12:05        235     3,546.0000  XLON           07002070000044687-E0OHUiRQ0UwO
 2025-08-27 08:13:34        100     3,546.0000  XLON           07002070000045833-E0OHUiRQ0VYj
 2025-08-27 08:13:34        95      3,546.0000  XLON           07002070000045833-E0OHUiRQ0VYl
 2025-08-27 08:14:07        32      3,545.0000  XLON           05002050000045474-E0OHUiRQ0Vnj
 2025-08-27 08:14:07        15      3,545.0000  XLON           05002050000045474-E0OHUiRQ0Vnn
 2025-08-27 08:14:07        130     3,545.0000  XLON           05002050000045474-E0OHUiRQ0Vnq
 2025-08-27 08:17:36        129     3,548.0000  XLON           07002070000047726-E0OHUiRQ0YFW
 2025-08-27 08:17:36        108     3,548.0000  XLON           07002070000047726-E0OHUiRQ0YFY
 2025-08-27 08:18:18        445     3,548.0000  XLON           05002050000048004-E0OHUiRQ0YnA
 2025-08-27 08:19:08        300     3,547.0000  XLON           07002070000047552-E0OHUiRQ0ZbH
 2025-08-27 08:19:54        194     3,547.0000  XLON           05002050000048643-E0OHUiRQ0a2f
 2025-08-27 08:19:54        15      3,547.0000  XLON           05002050000048643-E0OHUiRQ0a2h
 2025-08-27 08:20:09        179     3,546.0000  XLON           07002070000048383-E0OHUiRQ0aDc
 2025-08-27 08:21:46        137     3,546.0000  XLON           07002070000049356-E0OHUiRQ0bD7
 2025-08-27 08:24:21        246     3,546.0000  XLON           07002070000050463-E0OHUiRQ0cvN
 2025-08-27 08:25:33        206     3,548.0000  XLON           05002050000050874-E0OHUiRQ0dyb
 2025-08-27 08:27:05        219     3,547.0000  XLON           05002050000051168-E0OHUiRQ0eqB
 2025-08-27 08:28:25        271     3,546.0000  XLON           05002050000050602-E0OHUiRQ0fgx
 2025-08-27 08:31:36        90      3,548.0000  XLON           07002070000053289-E0OHUiRQ0hi7
 2025-08-27 08:31:47        90      3,547.0000  XLON           05002050000053400-E0OHUiRQ0hny
 2025-08-27 08:31:47        131     3,547.0000  XLON           05002050000053400-E0OHUiRQ0ho0
 2025-08-27 08:34:41        312     3,548.0000  XLON           07002070000054392-E0OHUiRQ0jjd
 2025-08-27 08:34:41        526     3,548.0000  XLON           07002070000054591-E0OHUiRQ0jjh
 2025-08-27 08:36:16        300     3,551.0000  XLON           05002050000055513-E0OHUiRQ0lC8
 2025-08-27 08:36:16        404     3,550.0000  XLON           05002050000055488-E0OHUiRQ0lD4
 2025-08-27 08:38:48        171     3,553.0000  XLON           05002050000056464-E0OHUiRQ0mYO
 2025-08-27 08:38:48        110     3,553.0000  XLON           05002050000056464-E0OHUiRQ0mYT
 2025-08-27 08:42:10        244     3,552.0000  XLON           07002070000056385-E0OHUiRQ0oSw
 2025-08-27 08:43:05        289     3,554.0000  XLON           05002050000057812-E0OHUiRQ0p5P
 2025-08-27 08:43:28        274     3,553.0000  XLON           05002050000057752-E0OHUiRQ0pQd
 2025-08-27 08:44:33        273     3,553.0000  XLON           07002070000058430-E0OHUiRQ0qE7
 2025-08-27 08:47:27        256     3,553.0000  XLON           05002050000059404-E0OHUiRQ0s4g
 2025-08-27 08:47:27        277     3,552.0000  XLON           07002070000058966-E0OHUiRQ0s5V
 2025-08-27 08:48:04        246     3,550.0000  XLON           07002070000059742-E0OHUiRQ0sr4
 2025-08-27 08:53:37        9       3,553.0000  XLON           05002050000061164-E0OHUiRQ0wac
 2025-08-27 08:53:37        114     3,553.0000  XLON           05002050000061164-E0OHUiRQ0wae
 2025-08-27 08:53:37        85      3,553.0000  XLON           05002050000061164-E0OHUiRQ0wak
 2025-08-27 08:57:21        398     3,556.0000  XLON           05002050000063379-E0OHUiRQ0yk0
 2025-08-27 08:57:30        579     3,555.0000  XLON           07002070000063379-E0OHUiRQ0yp7
 2025-08-27 08:57:30        145     3,553.0000  XLON           05002050000063380-E0OHUiRQ0yqt
 2025-08-27 08:59:56        253     3,553.0000  XLON           05002050000064260-E0OHUiRQ10Bq
 2025-08-27 09:01:24        339     3,554.0000  XLON           05002050000064728-E0OHUiRQ11Ee
 2025-08-27 09:01:24        265     3,553.0000  XLON           05002050000064361-E0OHUiRQ11FX
 2025-08-27 09:03:03        279     3,553.0000  XLON           07002070000065715-E0OHUiRQ1377
 2025-08-27 09:03:12        137     3,552.0000  XLON           05002050000065575-E0OHUiRQ13Dk
 2025-08-27 09:03:12        27      3,552.0000  XLON           05002050000065575-E0OHUiRQ13Do
 2025-08-27 09:03:12        55      3,552.0000  XLON           05002050000065575-E0OHUiRQ13Dq
 2025-08-27 09:07:15        46      3,549.0000  XLON           07002070000067144-E0OHUiRQ15yE
 2025-08-27 09:07:15        254     3,549.0000  XLON           07002070000067144-E0OHUiRQ15yJ
 2025-08-27 09:11:53        401     3,550.0000  XLON           05002050000068677-E0OHUiRQ18Fv
 2025-08-27 09:12:09        22      3,550.0000  XLON           05002050000068677-E0OHUiRQ18KF
 2025-08-27 09:12:09        121     3,549.0000  XLON           07002070000068263-E0OHUiRQ18LW
 2025-08-27 09:12:09        147     3,549.0000  XLON           07002070000068263-E0OHUiRQ18LY
 2025-08-27 09:15:03        43      3,551.0000  XLON           07002070000069193-E0OHUiRQ19fV
 2025-08-27 09:15:03        170     3,551.0000  XLON           05002050000069215-E0OHUiRQ19fc
 2025-08-27 09:15:03        224     3,551.0000  XLON           07002070000069193-E0OHUiRQ19fa
 2025-08-27 09:15:03        179     3,551.0000  XLON           07002070000069399-E0OHUiRQ19fk
 2025-08-27 09:16:41        234     3,550.0000  XLON           07002070000070181-E0OHUiRQ1AZ3
 2025-08-27 09:19:08        32      3,551.0000  XLON           05002050000071117-E0OHUiRQ1Bun
 2025-08-27 09:19:08        336     3,551.0000  XLON           05002050000071117-E0OHUiRQ1Bup
 2025-08-27 09:19:09        159     3,550.0000  XLON           07002070000070737-E0OHUiRQ1BwE
 2025-08-27 09:19:09        209     3,550.0000  XLON           07002070000070737-E0OHUiRQ1BwJ
 2025-08-27 09:20:54        185     3,547.0000  XLON           07002070000071231-E0OHUiRQ1Crs
 2025-08-27 09:25:16        277     3,550.0000  XLON           05002050000072801-E0OHUiRQ1F4t
 2025-08-27 09:25:16        209     3,550.0000  XLON           07002070000072452-E0OHUiRQ1F4p
 2025-08-27 09:27:28        346     3,550.0000  XLON           05002050000074184-E0OHUiRQ1G1W
 2025-08-27 09:27:28        149     3,550.0000  XLON           07002070000074235-E0OHUiRQ1G1Y
 2025-08-27 09:29:25        222     3,549.0000  XLON           07002070000074764-E0OHUiRQ1Gyi
 2025-08-27 09:34:12        386     3,550.0000  XLON           07002070000076361-E0OHUiRQ1JLj
 2025-08-27 09:34:18        347     3,549.0000  XLON           07002070000075790-E0OHUiRQ1JRw
 2025-08-27 09:34:46        270     3,549.0000  XLON           05002050000076719-E0OHUiRQ1JiD
 2025-08-27 09:35:02        15      3,549.0000  XLON           05002050000076719-E0OHUiRQ1JpB
 2025-08-27 09:35:02        254     3,548.0000  XLON           05002050000076700-E0OHUiRQ1Jpo
 2025-08-27 09:35:02        34      3,547.0000  XLON           07002070000076707-E0OHUiRQ1Jqz
 2025-08-27 09:35:11        174     3,547.0000  XLON           07002070000076707-E0OHUiRQ1Jv6
 2025-08-27 09:37:00        176     3,544.0000  XLON           07002070000077157-E0OHUiRQ1KuX
 2025-08-27 09:37:48        30      3,544.0000  XLON           07002070000077682-E0OHUiRQ1LJj
 2025-08-27 09:38:15        138     3,544.0000  XLON           07002070000077682-E0OHUiRQ1LbY
 2025-08-27 09:41:46        131     3,544.0000  XLON           07002070000078773-E0OHUiRQ1Nai
 2025-08-27 09:45:18        399     3,546.0000  XLON           07002070000080072-E0OHUiRQ1PDd
 2025-08-27 09:45:42        264     3,547.0000  XLON           05002050000080117-E0OHUiRQ1PVM
 2025-08-27 09:46:03        251     3,546.0000  XLON           05002050000080283-E0OHUiRQ1PoL
 2025-08-27 09:46:40        307     3,545.0000  XLON           07002070000079865-E0OHUiRQ1Q8v
 2025-08-27 09:51:27        222     3,546.0000  XLON           07002070000081588-E0OHUiRQ1SHr
 2025-08-27 09:52:43        275     3,550.0000  XLON           05002050000082456-E0OHUiRQ1Sqv
 2025-08-27 09:52:43        100     3,550.0000  XLON           05002050000082456-E0OHUiRQ1Sqx
 2025-08-27 09:52:43        23      3,550.0000  XLON           05002050000082456-E0OHUiRQ1Sqz
 2025-08-27 09:53:57        176     3,548.0000  XLON           07002070000082483-E0OHUiRQ1TUe
 2025-08-27 09:54:39        266     3,548.0000  XLON           05002050000082977-E0OHUiRQ1TkM
 2025-08-27 09:54:40        200     3,547.0000  XLON           07002070000083043-E0OHUiRQ1TlQ
 2025-08-27 09:57:00        253     3,545.0000  XLON           05002050000083491-E0OHUiRQ1V0O
 2025-08-27 09:57:00        22      3,545.0000  XLON           05002050000083491-E0OHUiRQ1V0R
 2025-08-27 09:59:24        287     3,548.0000  XLON           05002050000084495-E0OHUiRQ1WTm
 2025-08-27 10:01:26        104     3,549.0000  XLON           05002050000085237-E0OHUiRQ1XeT
 2025-08-27 10:01:26        154     3,549.0000  XLON           05002050000085237-E0OHUiRQ1XeV
 2025-08-27 10:01:26        129     3,549.0000  XLON           07002070000085344-E0OHUiRQ1XeX
 2025-08-27 10:01:26        106     3,549.0000  XLON           07002070000085344-E0OHUiRQ1Xea
 2025-08-27 10:05:18        256     3,552.0000  XLON           07002070000086379-E0OHUiRQ1ZfY
 2025-08-27 10:05:18        36      3,552.0000  XLON           07002070000086379-E0OHUiRQ1Zfc
 2025-08-27 10:05:28        30      3,552.0000  XLON           07002070000086379-E0OHUiRQ1Zio
 2025-08-27 10:05:30        12      3,551.0000  XLON           07002070000086078-E0OHUiRQ1Zjo
 2025-08-27 10:05:30        200     3,551.0000  XLON           07002070000086078-E0OHUiRQ1Zju
 2025-08-27 10:06:51        234     3,552.0000  XLON           05002050000086766-E0OHUiRQ1aP3
 2025-08-27 10:06:55        213     3,551.0000  XLON           07002070000086824-E0OHUiRQ1aQg
 2025-08-27 10:07:45        188     3,553.0000  XLON           07002070000087226-E0OHUiRQ1auu
 2025-08-27 10:12:57        256     3,552.0000  XLON           07002070000088560-E0OHUiRQ1dDs
 2025-08-27 10:12:57        22      3,552.0000  XLON           07002070000088560-E0OHUiRQ1dDu
 2025-08-27 10:17:10        324     3,557.0000  XLON           05002050000089778-E0OHUiRQ1f6S
 2025-08-27 10:17:57        141     3,556.0000  XLON           05002050000089705-E0OHUiRQ1fGr
 2025-08-27 10:18:15        183     3,556.0000  XLON           05002050000089705-E0OHUiRQ1fOy
 2025-08-27 10:19:40        256     3,556.0000  XLON           07002070000090513-E0OHUiRQ1gF6
 2025-08-27 10:22:29        46      3,557.0000  XLON           07002070000091103-E0OHUiRQ1h8L
 2025-08-27 10:22:30        242     3,557.0000  XLON           05002050000091017-E0OHUiRQ1h8h
 2025-08-27 10:22:30        275     3,557.0000  XLON           07002070000091103-E0OHUiRQ1h8f
 2025-08-27 10:24:44        336     3,557.0000  XLON           05002050000091746-E0OHUiRQ1i53
 2025-08-27 10:25:04        252     3,556.0000  XLON           07002070000091313-E0OHUiRQ1iOH
 2025-08-27 10:30:08        170     3,557.0000  XLON           07002070000093201-E0OHUiRQ1kKG
 2025-08-27 10:33:31        212     3,558.0000  XLON           05002050000093715-E0OHUiRQ1lvg
 2025-08-27 10:33:31        170     3,558.0000  XLON           07002070000093824-E0OHUiRQ1lvi
 2025-08-27 10:33:31        205     3,558.0000  XLON           05002050000094244-E0OHUiRQ1lvs
 2025-08-27 10:33:31        25      3,558.0000  XLON           07002070000093824-E0OHUiRQ1lvo
 2025-08-27 10:33:38        168     3,557.0000  XLON           07002070000093201-E0OHUiRQ1lyt
 2025-08-27 10:34:37        374     3,556.0000  XLON           07002070000094769-E0OHUiRQ1mWr
 2025-08-27 10:36:34        186     3,558.0000  XLON           05002050000095373-E0OHUiRQ1niO
 2025-08-27 10:36:34        55      3,558.0000  XLON           05002050000095373-E0OHUiRQ1niQ
 2025-08-27 10:37:43        265     3,558.0000  XLON           05002050000095703-E0OHUiRQ1oA1
 2025-08-27 10:41:29        262     3,558.0000  XLON           07002070000096445-E0OHUiRQ1qUC
 2025-08-27 10:42:43        278     3,558.0000  XLON           07002070000097247-E0OHUiRQ1qx3
 2025-08-27 10:42:43        147     3,558.0000  XLON           07002070000097247-E0OHUiRQ1qx5
 2025-08-27 10:44:42        16      3,557.0000  XLON           07002070000095343-E0OHUiRQ1s5h
 2025-08-27 10:44:43        273     3,557.0000  XLON           07002070000095343-E0OHUiRQ1s7h
 2025-08-27 10:48:06        256     3,558.0000  XLON           07002070000098690-E0OHUiRQ1tUO
 2025-08-27 10:48:06        58      3,558.0000  XLON           07002070000098690-E0OHUiRQ1tUR
 2025-08-27 10:49:45        124     3,558.0000  XLON           07002070000098690-E0OHUiRQ1uA6
 2025-08-27 10:49:45        159     3,558.0000  XLON           07002070000099019-E0OHUiRQ1uAG
 2025-08-27 10:51:05        43      3,558.0000  XLON           05002050000099412-E0OHUiRQ1uaa
 2025-08-27 10:51:05        213     3,558.0000  XLON           05002050000099412-E0OHUiRQ1uac
 2025-08-27 10:51:05        22      3,558.0000  XLON           05002050000099412-E0OHUiRQ1uae
 2025-08-27 10:54:42        136     3,560.0000  XLON           07002070000100185-E0OHUiRQ1w8o
 2025-08-27 10:54:42        139     3,560.0000  XLON           07002070000100185-E0OHUiRQ1w8q
 2025-08-27 10:55:37        156     3,559.0000  XLON           07002070000099996-E0OHUiRQ1whO
 2025-08-27 10:55:37        109     3,559.0000  XLON           07002070000099996-E0OHUiRQ1whe
 2025-08-27 10:55:51        73      3,559.0000  XLON           07002070000099996-E0OHUiRQ1wlP
 2025-08-27 10:56:17        54      3,559.0000  XLON           05002050000100755-E0OHUiRQ1wxW
 2025-08-27 10:56:17        202     3,559.0000  XLON           05002050000100755-E0OHUiRQ1wxY
 2025-08-27 10:56:17        75      3,559.0000  XLON           07002070000099996-E0OHUiRQ1wxU
 2025-08-27 10:56:49        8       3,558.0000  XLON           07002070000100855-E0OHUiRQ1x9h
 2025-08-27 10:56:55        172     3,558.0000  XLON           07002070000100855-E0OHUiRQ1xDe
 2025-08-27 10:59:53        363     3,562.0000  XLON           05002050000102069-E0OHUiRQ1ycI
 2025-08-27 11:00:00        22      3,560.0000  XLON           05002050000101860-E0OHUiRQ1ywO
 2025-08-27 11:00:00        241     3,560.0000  XLON           05002050000101860-E0OHUiRQ1yy2
 2025-08-27 11:01:51        140     3,564.0000  XLON           05002050000102946-E0OHUiRQ21OK
 2025-08-27 11:01:51        50      3,564.0000  XLON           05002050000102946-E0OHUiRQ21OO
 2025-08-27 11:01:51        209     3,563.0000  XLON           05002050000102947-E0OHUiRQ21Pb
 2025-08-27 11:01:55        29      3,562.0000  XLON           07002070000103062-E0OHUiRQ21S9
 2025-08-27 11:01:55        135     3,562.0000  XLON           07002070000103062-E0OHUiRQ21SD
 2025-08-27 11:04:58        197     3,559.0000  XLON           05002050000103721-E0OHUiRQ23Oy
 2025-08-27 11:11:46        20      3,559.0000  XLON           07002070000106172-E0OHUiRQ26Mq
 2025-08-27 11:11:46        18      3,559.0000  XLON           07002070000106172-E0OHUiRQ26Mu
 2025-08-27 11:11:46        253     3,559.0000  XLON           07002070000106172-E0OHUiRQ26My
 2025-08-27 11:14:42        196     3,559.0000  XLON           05002050000107593-E0OHUiRQ27d5
 2025-08-27 11:14:42        136     3,559.0000  XLON           05002050000107593-E0OHUiRQ27d7
 2025-08-27 11:17:28        30      3,558.0000  XLON           05002050000106033-E0OHUiRQ28YE
 2025-08-27 11:17:28        50      3,558.0000  XLON           05002050000106033-E0OHUiRQ28YJ
 2025-08-27 11:17:28        32      3,558.0000  XLON           05002050000106033-E0OHUiRQ28Yb
 2025-08-27 11:17:28        6       3,558.0000  XLON           05002050000106033-E0OHUiRQ28Yi
 2025-08-27 11:17:28        2       3,558.0000  XLON           05002050000106033-E0OHUiRQ28Yl
 2025-08-27 11:17:54        315     3,558.0000  XLON           05002050000106033-E0OHUiRQ28hg
 2025-08-27 11:17:54        174     3,557.0000  XLON           07002070000107582-E0OHUiRQ28ie
 2025-08-27 11:19:14        49      3,556.0000  XLON           07002070000106521-E0OHUiRQ29Dn
 2025-08-27 11:19:41        10      3,556.0000  XLON           07002070000106521-E0OHUiRQ29KS
 2025-08-27 11:19:43        2       3,556.0000  XLON           07002070000106521-E0OHUiRQ29LO
 2025-08-27 11:19:48        2       3,556.0000  XLON           07002070000106521-E0OHUiRQ29Md
 2025-08-27 11:20:01        6       3,556.0000  XLON           07002070000106521-E0OHUiRQ29Pw
 2025-08-27 11:20:01        304     3,556.0000  XLON           05002050000108844-E0OHUiRQ29QB
 2025-08-27 11:20:01        72      3,556.0000  XLON           07002070000106521-E0OHUiRQ29Q7
 2025-08-27 11:20:04        2       3,555.0000  XLON           07002070000108270-E0OHUiRQ29Tq
 2025-08-27 11:20:04        319     3,555.0000  XLON           07002070000108270-E0OHUiRQ29Tu
 2025-08-27 11:21:39        302     3,554.0000  XLON           05002050000109288-E0OHUiRQ2ARl
 2025-08-27 11:22:34        232     3,553.0000  XLON           07002070000109448-E0OHUiRQ2Att
 2025-08-27 11:23:08        228     3,552.0000  XLON           05002050000109689-E0OHUiRQ2B5c
 2025-08-27 11:26:35        74      3,552.0000  XLON           05002050000110307-E0OHUiRQ2CkG
 2025-08-27 11:26:58        18      3,552.0000  XLON           05002050000110307-E0OHUiRQ2Csx
 2025-08-27 11:27:56        3       3,552.0000  XLON           05002050000110307-E0OHUiRQ2DHR
 2025-08-27 11:27:56        166     3,552.0000  XLON           05002050000110307-E0OHUiRQ2DHT
 2025-08-27 11:28:32        175     3,551.0000  XLON           07002070000109865-E0OHUiRQ2DXI
 2025-08-27 11:31:32        132     3,551.0000  XLON           05002050000112110-E0OHUiRQ2F1S
 2025-08-27 11:31:43        218     3,551.0000  XLON           07002070000112268-E0OHUiRQ2F3o
 2025-08-27 11:34:51        347     3,552.0000  XLON           05002050000112648-E0OHUiRQ2GQz
 2025-08-27 11:36:32        356     3,552.0000  XLON           05002050000113528-E0OHUiRQ2H4V
 2025-08-27 11:39:57        46      3,552.0000  XLON           05002050000114436-E0OHUiRQ2ILx
 2025-08-27 11:39:57        446     3,552.0000  XLON           05002050000114436-E0OHUiRQ2IM1
 2025-08-27 11:40:38        267     3,551.0000  XLON           07002070000112622-E0OHUiRQ2Ipe
 2025-08-27 11:43:01        249     3,550.0000  XLON           05002050000114940-E0OHUiRQ2KHH
 2025-08-27 11:44:59        140     3,550.0000  XLON           07002070000116222-E0OHUiRQ2KsH
 2025-08-27 11:46:03        27      3,550.0000  XLON           07002070000116668-E0OHUiRQ2LOY
 2025-08-27 11:46:03        2       3,550.0000  XLON           07002070000116668-E0OHUiRQ2LOe
 2025-08-27 11:46:06        84      3,550.0000  XLON           07002070000116668-E0OHUiRQ2LPG
 2025-08-27 11:46:06        217     3,550.0000  XLON           07002070000116668-E0OHUiRQ2LPL
 2025-08-27 11:47:45        14      3,550.0000  XLON           07002070000117135-E0OHUiRQ2MVy
 2025-08-27 11:47:45        14      3,550.0000  XLON           07002070000117135-E0OHUiRQ2MW2
 2025-08-27 11:47:45        284     3,550.0000  XLON           07002070000117135-E0OHUiRQ2MW8
 2025-08-27 11:47:52        417     3,549.0000  XLON           07002070000116067-E0OHUiRQ2MYZ
 2025-08-27 11:50:30        95      3,547.0000  XLON           07002070000117920-E0OHUiRQ2O3B
 2025-08-27 11:50:30        69      3,547.0000  XLON           07002070000117920-E0OHUiRQ2O3E
 2025-08-27 11:50:30        24      3,547.0000  XLON           07002070000117920-E0OHUiRQ2O3I
 2025-08-27 11:51:29        207     3,546.0000  XLON           05002050000117486-E0OHUiRQ2ObV
 2025-08-27 11:54:06        188     3,546.0000  XLON           05002050000118300-E0OHUiRQ2Q03
 2025-08-27 11:59:26        454     3,547.0000  XLON           07002070000120658-E0OHUiRQ2SZo
 2025-08-27 11:59:54        162     3,546.0000  XLON           05002050000120494-E0OHUiRQ2Su8
 2025-08-27 11:59:54        243     3,546.0000  XLON           07002070000119137-E0OHUiRQ2Su4
 2025-08-27 12:02:42        337     3,548.0000  XLON           05002050000121483-E0OHUiRQ2UlW
 2025-08-27 12:02:42        311     3,547.0000  XLON           07002070000121488-E0OHUiRQ2UmF
 2025-08-27 12:03:21        241     3,547.0000  XLON           05002050000121968-E0OHUiRQ2V8x
 2025-08-27 12:03:29        170     3,546.0000  XLON           07002070000121611-E0OHUiRQ2VFP
 2025-08-27 12:06:35        133     3,551.0000  XLON           05002050000123286-E0OHUiRQ2X43
 2025-08-27 12:06:35        113     3,551.0000  XLON           05002050000123286-E0OHUiRQ2X45
 2025-08-27 12:08:44        148     3,551.0000  XLON           05002050000124197-E0OHUiRQ2YBP
 2025-08-27 12:08:44        80      3,551.0000  XLON           05002050000124197-E0OHUiRQ2YBR
 2025-08-27 12:10:04        116     3,550.0000  XLON           05002050000122914-E0OHUiRQ2YdQ
 2025-08-27 12:10:04        37      3,550.0000  XLON           05002050000122914-E0OHUiRQ2YdW
 2025-08-27 12:10:05        137     3,549.0000  XLON           07002070000122945-E0OHUiRQ2Yfc
 2025-08-27 12:10:26        62      3,549.0000  XLON           07002070000122945-E0OHUiRQ2Ymx
 2025-08-27 12:13:54        276     3,548.0000  XLON           05002050000124382-E0OHUiRQ2aO9
 2025-08-27 12:14:28        134     3,547.0000  XLON           05002050000124967-E0OHUiRQ2aXV
 2025-08-27 12:14:38        9       3,547.0000  XLON           05002050000124967-E0OHUiRQ2aaU
 2025-08-27 12:17:31        316     3,548.0000  XLON           05002050000127032-E0OHUiRQ2bzC
 2025-08-27 12:18:26        146     3,547.0000  XLON           05002050000126384-E0OHUiRQ2cP7
 2025-08-27 12:18:26        129     3,547.0000  XLON           05002050000126506-E0OHUiRQ2cP9
 2025-08-27 12:21:10        334     3,551.0000  XLON           07002070000128483-E0OHUiRQ2dqT
 2025-08-27 12:24:24        256     3,551.0000  XLON           07002070000129679-E0OHUiRQ2fSU
 2025-08-27 12:24:24        143     3,551.0000  XLON           07002070000129679-E0OHUiRQ2fSW
 2025-08-27 12:24:24        48      3,551.0000  XLON           07002070000129679-E0OHUiRQ2fSY
 2025-08-27 12:27:32        60      3,556.0000  XLON           05002050000130665-E0OHUiRQ2h4L
 2025-08-27 12:28:33        196     3,556.0000  XLON           07002070000130900-E0OHUiRQ2hiq
 2025-08-27 12:28:44        161     3,556.0000  XLON           07002070000130900-E0OHUiRQ2hmK
 2025-08-27 12:28:48        97      3,555.0000  XLON           05002050000130590-E0OHUiRQ2hnN
 2025-08-27 12:28:48        219     3,555.0000  XLON           05002050000130590-E0OHUiRQ2hnQ
 2025-08-27 12:29:48        30      3,554.0000  XLON           07002070000130806-E0OHUiRQ2iMM
 2025-08-27 12:29:48        274     3,554.0000  XLON           07002070000130806-E0OHUiRQ2iMP
 2025-08-27 12:30:04        151     3,553.0000  XLON           05002050000131440-E0OHUiRQ2iYT
 2025-08-27 12:34:22        200     3,557.0000  XLON           07002070000133763-E0OHUiRQ2kVj
 2025-08-27 12:34:22        69      3,557.0000  XLON           07002070000133763-E0OHUiRQ2kVl
 2025-08-27 12:34:23        60      3,557.0000  XLON           05002050000133606-E0OHUiRQ2kW6
 2025-08-27 12:34:23        407     3,557.0000  XLON           05002050000133606-E0OHUiRQ2kW8
 2025-08-27 12:35:03        338     3,556.0000  XLON           07002070000133619-E0OHUiRQ2ktc
 2025-08-27 12:36:33        272     3,552.0000  XLON           05002050000134338-E0OHUiRQ2lpx
 2025-08-27 12:36:45        129     3,551.0000  XLON           05002050000134063-E0OHUiRQ2m56
 2025-08-27 12:37:06        251     3,550.0000  XLON           07002070000134494-E0OHUiRQ2mTh
 2025-08-27 12:39:24        251     3,552.0000  XLON           07002070000135978-E0OHUiRQ2nPN
 2025-08-27 12:40:11        166     3,551.0000  XLON           07002070000135624-E0OHUiRQ2nsa
 2025-08-27 12:42:06        208     3,551.0000  XLON           05002050000136420-E0OHUiRQ2pYX
 2025-08-27 12:44:26        210     3,551.0000  XLON           05002050000137196-E0OHUiRQ2qye
 2025-08-27 12:45:49        190     3,550.0000  XLON           07002070000136594-E0OHUiRQ2rms
 2025-08-27 12:46:34        151     3,551.0000  XLON           07002070000139191-E0OHUiRQ2sNQ
 2025-08-27 12:46:34        79      3,551.0000  XLON           07002070000139191-E0OHUiRQ2sNS
 2025-08-27 12:48:32        443     3,551.0000  XLON           05002050000139513-E0OHUiRQ2tF3
 2025-08-27 12:48:32        8       3,550.0000  XLON           05002050000138712-E0OHUiRQ2tIB
 2025-08-27 12:48:32        245     3,550.0000  XLON           05002050000138712-E0OHUiRQ2tID
 2025-08-27 12:50:04        254     3,548.0000  XLON           07002070000140391-E0OHUiRQ2u3t
 2025-08-27 12:51:05        219     3,549.0000  XLON           05002050000140805-E0OHUiRQ2uj8
 2025-08-27 12:52:37        251     3,548.0000  XLON           05002050000140793-E0OHUiRQ2vhE
 2025-08-27 12:53:18        162     3,548.0000  XLON           05002050000141443-E0OHUiRQ2wSB
 2025-08-27 12:53:18        162     3,548.0000  XLON           07002070000141665-E0OHUiRQ2wSD
 2025-08-27 12:55:02        174     3,547.0000  XLON           07002070000142251-E0OHUiRQ2xJl
 2025-08-27 12:56:40        209     3,548.0000  XLON           07002070000143060-E0OHUiRQ2yWs
 2025-08-27 12:59:14        269     3,550.0000  XLON           07002070000144189-E0OHUiRQ306P
 2025-08-27 12:59:37        191     3,550.0000  XLON           05002050000144061-E0OHUiRQ30QJ
 2025-08-27 12:59:37        27      3,550.0000  XLON           05002050000144061-E0OHUiRQ30QM
 2025-08-27 12:59:37        17      3,550.0000  XLON           05002050000144061-E0OHUiRQ30QQ
 2025-08-27 13:00:02        240     3,549.0000  XLON           07002070000143931-E0OHUiRQ30gu
 2025-08-27 13:01:42        37      3,549.0000  XLON           07002070000145012-E0OHUiRQ31h0
 2025-08-27 13:01:42        63      3,549.0000  XLON           07002070000145012-E0OHUiRQ31h2
 2025-08-27 13:01:42        6       3,549.0000  XLON           07002070000145012-E0OHUiRQ31hG
 2025-08-27 13:01:42        136     3,549.0000  XLON           07002070000145012-E0OHUiRQ31ha
 2025-08-27 13:02:04        260     3,548.0000  XLON           05002050000144819-E0OHUiRQ31ya
 2025-08-27 13:02:43        136     3,548.0000  XLON           05002050000145534-E0OHUiRQ32UG
 2025-08-27 13:05:04        213     3,548.0000  XLON           07002070000146511-E0OHUiRQ34vG
 2025-08-27 13:05:26        153     3,547.0000  XLON           07002070000145741-E0OHUiRQ35IM
 2025-08-27 13:05:58        153     3,546.0000  XLON           05002050000145535-E0OHUiRQ35kE
 2025-08-27 13:06:16        171     3,546.0000  XLON           05002050000147064-E0OHUiRQ36D1
 2025-08-27 13:08:12        222     3,547.0000  XLON           05002050000148098-E0OHUiRQ37cu
 2025-08-27 13:10:51        78      3,549.0000  XLON           05002050000149230-E0OHUiRQ39jc
 2025-08-27 13:10:51        149     3,549.0000  XLON           05002050000149230-E0OHUiRQ39jl
 2025-08-27 13:11:56        309     3,548.0000  XLON           07002070000149361-E0OHUiRQ3Aer
 2025-08-27 13:14:13        251     3,550.0000  XLON           07002070000151058-E0OHUiRQ3C7i
 2025-08-27 13:14:59        296     3,549.0000  XLON           05002050000150603-E0OHUiRQ3CVR
 2025-08-27 13:18:17        400     3,550.0000  XLON           07002070000152514-E0OHUiRQ3Eil
 2025-08-27 13:18:26        256     3,549.0000  XLON           07002070000151818-E0OHUiRQ3EmA
 2025-08-27 13:18:26        77      3,549.0000  XLON           07002070000151818-E0OHUiRQ3EmC
 2025-08-27 13:19:38        55      3,548.0000  XLON           05002050000153234-E0OHUiRQ3FYr
 2025-08-27 13:19:52        210     3,548.0000  XLON           05002050000153234-E0OHUiRQ3Ffw
 2025-08-27 13:22:56        220     3,551.0000  XLON           05002050000154541-E0OHUiRQ3HkR
 2025-08-27 13:22:56        374     3,551.0000  XLON           07002070000154089-E0OHUiRQ3HkD
 2025-08-27 13:22:56        158     3,551.0000  XLON           07002070000154107-E0OHUiRQ3HkJ
 2025-08-27 13:27:02        395     3,552.0000  XLON           05002050000156321-E0OHUiRQ3KaH
 2025-08-27 13:27:02        247     3,552.0000  XLON           05002050000156321-E0OHUiRQ3KaJ
 2025-08-27 13:27:50        349     3,552.0000  XLON           05002050000156457-E0OHUiRQ3L1b
 2025-08-27 13:27:50        246     3,552.0000  XLON           07002070000156828-E0OHUiRQ3L1f
 2025-08-27 13:30:33        905     3,555.0000  XLON           07002070000159515-E0OHUiRQ3NVF
 2025-08-27 13:30:45        724     3,554.0000  XLON           05002050000158235-E0OHUiRQ3NoG
 2025-08-27 13:31:07        476     3,554.0000  XLON           05002050000160282-E0OHUiRQ3OS1
 2025-08-27 13:31:22        253     3,553.0000  XLON           07002070000160442-E0OHUiRQ3PAB
 2025-08-27 13:32:15        180     3,552.0000  XLON           05002050000159957-E0OHUiRQ3QZ4
 2025-08-27 13:32:15        70      3,552.0000  XLON           05002050000160283-E0OHUiRQ3QZ6
 2025-08-27 13:32:15        363     3,552.0000  XLON           05002050000160283-E0OHUiRQ3QZ8
 2025-08-27 13:32:59        332     3,552.0000  XLON           07002070000162822-E0OHUiRQ3RT3
 2025-08-27 13:33:33        423     3,551.0000  XLON           05002050000162607-E0OHUiRQ3S5w
 2025-08-27 13:34:34        325     3,552.0000  XLON           07002070000164559-E0OHUiRQ3TDz
 2025-08-27 13:35:12        310     3,551.0000  XLON           07002070000164485-E0OHUiRQ3TxT
 2025-08-27 13:35:12        62      3,550.0000  XLON           05002050000164359-E0OHUiRQ3TzB
 2025-08-27 13:35:12        192     3,550.0000  XLON           05002050000164359-E0OHUiRQ3TzD
 2025-08-27 13:36:05        250     3,551.0000  XLON           05002050000165637-E0OHUiRQ3UyQ
 2025-08-27 13:36:26        3       3,550.0000  XLON           07002070000165813-E0OHUiRQ3VJB
 2025-08-27 13:36:26        247     3,550.0000  XLON           07002070000165813-E0OHUiRQ3VJD
 2025-08-27 13:38:17        374     3,549.0000  XLON           05002050000166938-E0OHUiRQ3Wti
 2025-08-27 13:40:07        387     3,551.0000  XLON           07002070000169248-E0OHUiRQ3YmV
 2025-08-27 13:41:49        50      3,552.0000  XLON           05002050000170041-E0OHUiRQ3bQc
 2025-08-27 13:41:49        360     3,552.0000  XLON           05002050000170041-E0OHUiRQ3bQv
 2025-08-27 13:41:49        274     3,552.0000  XLON           05002050000170136-E0OHUiRQ3bR1
 2025-08-27 13:41:52        365     3,550.0000  XLON           07002070000168677-E0OHUiRQ3bW5
 2025-08-27 13:42:45        145     3,550.0000  XLON           05002050000171466-E0OHUiRQ3cQF
 2025-08-27 13:42:50        119     3,550.0000  XLON           07002070000171755-E0OHUiRQ3cVb
 2025-08-27 13:44:49        359     3,552.0000  XLON           05002050000172813-E0OHUiRQ3eZB
 2025-08-27 13:44:57        358     3,551.0000  XLON           07002070000173026-E0OHUiRQ3ehN
 2025-08-27 13:46:11        395     3,553.0000  XLON           07002070000174413-E0OHUiRQ3gDn
 2025-08-27 13:46:32        393     3,551.0000  XLON           05002050000174222-E0OHUiRQ3ggz
 2025-08-27 13:47:48        323     3,548.0000  XLON           07002070000175763-E0OHUiRQ3hzv
 2025-08-27 13:49:29        395     3,551.0000  XLON           07002070000177079-E0OHUiRQ3jyu
 2025-08-27 13:50:33        362     3,550.0000  XLON           07002070000177044-E0OHUiRQ3l5j
 2025-08-27 13:52:00        419     3,549.0000  XLON           07002070000178863-E0OHUiRQ3n7A
 2025-08-27 13:52:50        299     3,548.0000  XLON           07002070000178299-E0OHUiRQ3nlV
 2025-08-27 13:54:23        28      3,551.0000  XLON           05002050000180513-E0OHUiRQ3p3Y
 2025-08-27 13:54:23        109     3,551.0000  XLON           05002050000180513-E0OHUiRQ3p3a
 2025-08-27 13:54:23        210     3,551.0000  XLON           05002050000180513-E0OHUiRQ3p3c
 2025-08-27 13:55:22        406     3,550.0000  XLON           05002050000180179-E0OHUiRQ3qRS
 2025-08-27 13:56:48        71      3,552.0000  XLON           07002070000182413-E0OHUiRQ3sp8
 2025-08-27 13:56:48        45      3,552.0000  XLON           07002070000182413-E0OHUiRQ3spA
 2025-08-27 13:57:09        143     3,554.0000  XLON           07002070000182640-E0OHUiRQ3tIF
 2025-08-27 13:58:16        148     3,554.0000  XLON           05002050000182696-E0OHUiRQ3uQA
 2025-08-27 13:58:16        295     3,554.0000  XLON           07002070000182936-E0OHUiRQ3uQC
 2025-08-27 13:58:16        153     3,554.0000  XLON           05002050000182878-E0OHUiRQ3uQE
 2025-08-27 13:59:19        334     3,553.0000  XLON           05002050000182495-E0OHUiRQ3vJQ
 2025-08-27 13:59:50        493     3,554.0000  XLON           07002070000183863-E0OHUiRQ3w87
 2025-08-27 13:59:55        341     3,553.0000  XLON           05002050000183723-E0OHUiRQ3wF0
 2025-08-27 14:03:18        24      3,558.0000  XLON           05002050000186381-E0OHUiRQ3znd
 2025-08-27 14:03:50        476     3,558.0000  XLON           07002070000186815-E0OHUiRQ40J4
 2025-08-27 14:05:00        623     3,559.0000  XLON           05002050000187329-E0OHUiRQ419W
 2025-08-27 14:05:57        479     3,558.0000  XLON           07002070000187169-E0OHUiRQ426O
 2025-08-27 14:06:03        106     3,558.0000  XLON           05002050000188125-E0OHUiRQ42Gs
 2025-08-27 14:06:12        103     3,559.0000  XLON           05002050000188202-E0OHUiRQ42RD
 2025-08-27 14:06:12        193     3,559.0000  XLON           05002050000188202-E0OHUiRQ42RF
 2025-08-27 14:07:26        55      3,558.0000  XLON           05002050000188148-E0OHUiRQ43Zd
 2025-08-27 14:07:26        241     3,558.0000  XLON           05002050000188148-E0OHUiRQ43Zh
 2025-08-27 14:07:30        23      3,557.0000  XLON           07002070000185082-E0OHUiRQ43lC
 2025-08-27 14:07:30        413     3,557.0000  XLON           07002070000185082-E0OHUiRQ43lG
 2025-08-27 14:08:21        62      3,556.0000  XLON           07002070000189304-E0OHUiRQ44pw
 2025-08-27 14:08:21        35      3,556.0000  XLON           07002070000189304-E0OHUiRQ44pz
 2025-08-27 14:08:34        131     3,557.0000  XLON           05002050000189689-E0OHUiRQ456E
 2025-08-27 14:09:23        361     3,559.0000  XLON           07002070000190320-E0OHUiRQ45ts
 2025-08-27 14:11:03        192     3,559.0000  XLON           07002070000191331-E0OHUiRQ4770
 2025-08-27 14:13:11        112     3,559.0000  XLON           07002070000192194-E0OHUiRQ4969
 2025-08-27 14:13:11        117     3,559.0000  XLON           07002070000192194-E0OHUiRQ496H
 2025-08-27 14:13:11        73      3,559.0000  XLON           07002070000192212-E0OHUiRQ497g
 2025-08-27 14:13:13        171     3,559.0000  XLON           07002070000192212-E0OHUiRQ499z
 2025-08-27 14:13:50        54      3,559.0000  XLON           07002070000192212-E0OHUiRQ49hz
 2025-08-27 14:14:32        255     3,558.0000  XLON           05002050000192976-E0OHUiRQ4AGx
 2025-08-27 14:14:32        279     3,558.0000  XLON           07002070000190037-E0OHUiRQ4AGv
 2025-08-27 14:14:55        146     3,557.0000  XLON           05002050000189944-E0OHUiRQ4Aea
 2025-08-27 14:14:55        62      3,557.0000  XLON           05002050000191218-E0OHUiRQ4Aec
 2025-08-27 14:14:58        145     3,557.0000  XLON           05002050000191218-E0OHUiRQ4Agh
 2025-08-27 14:17:30        538     3,557.0000  XLON           05002050000194055-E0OHUiRQ4Cd9
 2025-08-27 14:18:03        197     3,557.0000  XLON           05002050000195110-E0OHUiRQ4DA4
 2025-08-27 14:18:03        230     3,557.0000  XLON           05002050000195110-E0OHUiRQ4DAD
 2025-08-27 14:18:08        480     3,556.0000  XLON           07002070000193099-E0OHUiRQ4DIl
 2025-08-27 14:19:38        445     3,556.0000  XLON           07002070000195995-E0OHUiRQ4ESC
 2025-08-27 14:19:44        134     3,555.0000  XLON           05002050000195676-E0OHUiRQ4Eab
 2025-08-27 14:19:44        136     3,555.0000  XLON           07002070000195826-E0OHUiRQ4EaZ
 2025-08-27 14:25:41        734     3,557.0000  XLON           07002070000199397-E0OHUiRQ4JKZ
 2025-08-27 14:26:38        612     3,556.0000  XLON           05002050000199021-E0OHUiRQ4KAm
 2025-08-27 14:27:30        244     3,555.0000  XLON           05002050000199301-E0OHUiRQ4L4i
 2025-08-27 14:27:30        150     3,555.0000  XLON           07002070000199624-E0OHUiRQ4L4k
 2025-08-27 14:27:59        134     3,554.0000  XLON           05002050000199786-E0OHUiRQ4LTG
 2025-08-27 14:27:59        294     3,554.0000  XLON           05002050000199786-E0OHUiRQ4LTJ
 2025-08-27 14:28:21        394     3,553.0000  XLON           05002050000200431-E0OHUiRQ4LyQ
 2025-08-27 14:30:04        484     3,552.0000  XLON           05002050000201308-E0OHUiRQ4NPO
 2025-08-27 14:31:20        75      3,554.0000  XLON           07002070000202599-E0OHUiRQ4Oeh
 2025-08-27 14:32:00        316     3,554.0000  XLON           07002070000202599-E0OHUiRQ4P3e
 2025-08-27 14:32:00        84      3,554.0000  XLON           07002070000202599-E0OHUiRQ4P3j
 2025-08-27 14:32:16        402     3,553.0000  XLON           05002050000202421-E0OHUiRQ4PNj
 2025-08-27 14:32:43        338     3,553.0000  XLON           05002050000203407-E0OHUiRQ4QPl
 2025-08-27 14:33:44        307     3,552.0000  XLON           07002070000203566-E0OHUiRQ4RT0
 2025-08-27 14:34:26        141     3,552.0000  XLON           05002050000204443-E0OHUiRQ4S8i
 2025-08-27 14:36:08        441     3,551.0000  XLON           05002050000204389-E0OHUiRQ4TXf
 2025-08-27 14:37:17        147     3,550.0000  XLON           05002050000204444-E0OHUiRQ4Uyr
 2025-08-27 14:37:43        199     3,549.0000  XLON           07002070000204638-E0OHUiRQ4W3q
 2025-08-27 14:37:43        402     3,549.0000  XLON           07002070000205503-E0OHUiRQ4W3s
 2025-08-27 14:40:10        576     3,551.0000  XLON           07002070000207575-E0OHUiRQ4XvL
 2025-08-27 14:43:07        21      3,552.0000  XLON           07002070000209268-E0OHUiRQ4Zpy
 2025-08-27 14:43:12        560     3,552.0000  XLON           07002070000209268-E0OHUiRQ4Zxs
 2025-08-27 14:44:36        762     3,552.0000  XLON           07002070000210278-E0OHUiRQ4aoc
 2025-08-27 14:46:03        313     3,554.0000  XLON           07002070000211360-E0OHUiRQ4cEq
 2025-08-27 14:46:34        330     3,553.0000  XLON           05002050000210429-E0OHUiRQ4ceg
 2025-08-27 14:46:34        174     3,553.0000  XLON           05002050000211167-E0OHUiRQ4cei
 2025-08-27 14:46:50        67      3,551.0000  XLON           07002070000210653-E0OHUiRQ4cwr
 2025-08-27 14:46:50        365     3,551.0000  XLON           07002070000210653-E0OHUiRQ4cwv
 2025-08-27 14:48:35        380     3,552.0000  XLON           05002050000212205-E0OHUiRQ4erP
 2025-08-27 14:48:51        172     3,551.0000  XLON           05002050000212243-E0OHUiRQ4f53
 2025-08-27 14:48:51        345     3,551.0000  XLON           07002070000212408-E0OHUiRQ4f51
 2025-08-27 14:53:02        578     3,554.0000  XLON           07002070000215343-E0OHUiRQ4j6W
 2025-08-27 14:53:35        528     3,553.0000  XLON           07002070000214762-E0OHUiRQ4jPo
 2025-08-27 14:53:36        402     3,552.0000  XLON           07002070000214083-E0OHUiRQ4jSM
 2025-08-27 14:54:41        413     3,550.0000  XLON           05002050000216058-E0OHUiRQ4kRN
 2025-08-27 14:54:41        413     3,549.0000  XLON           07002070000216123-E0OHUiRQ4kRy
 2025-08-27 14:57:43        240     3,551.0000  XLON           07002070000218243-E0OHUiRQ4nWU
 2025-08-27 14:59:08        265     3,552.0000  XLON           05002050000218726-E0OHUiRQ4oqq
 2025-08-27 14:59:23        575     3,552.0000  XLON           05002050000218867-E0OHUiRQ4p5o
 2025-08-27 15:00:01        265     3,551.0000  XLON           07002070000218430-E0OHUiRQ4pha
 2025-08-27 15:02:43        816     3,554.0000  XLON           07002070000221365-E0OHUiRQ4tCY
 2025-08-27 15:04:43        565     3,556.0000  XLON           05002050000222569-E0OHUiRQ4w4M
 2025-08-27 15:04:43        46      3,556.0000  XLON           05002050000222569-E0OHUiRQ4w4O
 2025-08-27 15:04:50        455     3,555.0000  XLON           07002070000222022-E0OHUiRQ4wBR
 2025-08-27 15:04:50        130     3,555.0000  XLON           07002070000222595-E0OHUiRQ4wBV
 2025-08-27 15:06:20        507     3,558.0000  XLON           05002050000223419-E0OHUiRQ4y6e
 2025-08-27 15:08:23        16      3,558.0000  XLON           05002050000224515-E0OHUiRQ508d
 2025-08-27 15:08:29        547     3,558.0000  XLON           05002050000224515-E0OHUiRQ50Ck
 2025-08-27 15:08:41        447     3,557.0000  XLON           05002050000223374-E0OHUiRQ50KV
 2025-08-27 15:08:41        145     3,557.0000  XLON           05002050000223374-E0OHUiRQ50Ka
 2025-08-27 15:09:08        9       3,557.0000  XLON           05002050000223374-E0OHUiRQ50qw
 2025-08-27 15:09:53        251     3,558.0000  XLON           05002050000225513-E0OHUiRQ524p
 2025-08-27 15:09:54        100     3,558.0000  XLON           05002050000225513-E0OHUiRQ525D
 2025-08-27 15:09:54        300     3,558.0000  XLON           05002050000225513-E0OHUiRQ525G
 2025-08-27 15:09:54        48      3,558.0000  XLON           05002050000225513-E0OHUiRQ525K
 2025-08-27 15:09:55        34      3,558.0000  XLON           05002050000225513-E0OHUiRQ5264
 2025-08-27 15:09:55        28      3,558.0000  XLON           07002070000225838-E0OHUiRQ5266
 2025-08-27 15:09:56        113     3,558.0000  XLON           07002070000225838-E0OHUiRQ5295
 2025-08-27 15:09:56        77      3,558.0000  XLON           07002070000225838-E0OHUiRQ529K
 2025-08-27 15:11:56        140     3,560.0000  XLON           05002050000227041-E0OHUiRQ541t
 2025-08-27 15:11:56        252     3,560.0000  XLON           05002050000227041-E0OHUiRQ541w
 2025-08-27 15:12:43        54      3,560.0000  XLON           05002050000227605-E0OHUiRQ54mb
 2025-08-27 15:12:43        89      3,560.0000  XLON           05002050000227605-E0OHUiRQ54md
 2025-08-27 15:13:01        51      3,560.0000  XLON           07002070000228120-E0OHUiRQ555f
 2025-08-27 15:13:01        303     3,560.0000  XLON           07002070000228120-E0OHUiRQ555h
 2025-08-27 15:13:40        549     3,559.0000  XLON           07002070000227010-E0OHUiRQ55vX
 2025-08-27 15:15:05        529     3,560.0000  XLON           07002070000229062-E0OHUiRQ57dd
 2025-08-27 15:17:33        89      3,560.0000  XLON           07002070000230453-E0OHUiRQ5AEN
 2025-08-27 15:18:09        674     3,560.0000  XLON           05002050000230236-E0OHUiRQ5B4q
 2025-08-27 15:18:09        107     3,560.0000  XLON           05002050000230236-E0OHUiRQ5B4s
 2025-08-27 15:18:09        124     3,560.0000  XLON           05002050000230236-E0OHUiRQ5B4u
 2025-08-27 15:18:09        15      3,560.0000  XLON           05002050000230236-E0OHUiRQ5B4w
 2025-08-27 15:19:35        924     3,560.0000  XLON           07002070000230819-E0OHUiRQ5DBC
 2025-08-27 15:19:46        611     3,559.0000  XLON           07002070000228854-E0OHUiRQ5DNt
 2025-08-27 15:21:32        140     3,559.0000  XLON           07002070000231204-E0OHUiRQ5FQL
 2025-08-27 15:21:32        78      3,559.0000  XLON           07002070000231204-E0OHUiRQ5FQO
 2025-08-27 15:21:32        244     3,559.0000  XLON           07002070000231204-E0OHUiRQ5FQR
 2025-08-27 15:21:32        100     3,559.0000  XLON           07002070000231204-E0OHUiRQ5FQW
 2025-08-27 15:21:32        109     3,559.0000  XLON           07002070000231204-E0OHUiRQ5FQb
 2025-08-27 15:23:15        939     3,559.0000  XLON           07002070000231565-E0OHUiRQ5H0c
 2025-08-27 15:23:15        162     3,558.0000  XLON           05002050000230887-E0OHUiRQ5H3W
 2025-08-27 15:23:15        443     3,558.0000  XLON           07002070000230100-E0OHUiRQ5H3U
 2025-08-27 15:24:23        25      3,558.0000  XLON           05002050000231515-E0OHUiRQ5IKG
 2025-08-27 15:24:53        651     3,558.0000  XLON           07002070000231863-E0OHUiRQ5ImN
 2025-08-27 15:25:04        343     3,557.0000  XLON           07002070000231846-E0OHUiRQ5J3E
 2025-08-27 15:25:04        294     3,557.0000  XLON           07002070000231846-E0OHUiRQ5J3G
 2025-08-27 15:26:26        2       3,558.0000  XLON           05002050000232034-E0OHUiRQ5Ks2
 2025-08-27 15:26:50        215     3,558.0000  XLON           07002070000232466-E0OHUiRQ5LF0
 2025-08-27 15:27:56        221     3,558.0000  XLON           05002050000232310-E0OHUiRQ5M7M
 2025-08-27 15:28:55        3       3,558.0000  XLON           05002050000232614-E0OHUiRQ5Ne3
 2025-08-27 15:28:55        235     3,558.0000  XLON           05002050000232614-E0OHUiRQ5Ne5
 2025-08-27 15:28:55        49      3,558.0000  XLON           05002050000232614-E0OHUiRQ5Ne7

 

 

 

 

 

 

 

 

 

 

 

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  POSSEMFMWEISEEA