Picture of Relx logo

REL — Relx News Story

0.000.00%
gb flag iconLast trade - 00:00
IndustrialsConservativeLarge CapHigh Flyer

REG - RELX PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220524:nRSX6619Ma&default-theme=true

RNS Number : 6619M  RELX PLC  24 May 2022

24 May 2022

ISSUED ON BEHALF OF RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
116,503 RELX PLC ordinary shares of 14 (51)/(116) pence each on the London
Stock Exchange at a price of 2318.7111 pence per share. The purchased shares
will be held as treasury shares. Following the above purchase, RELX PLC holds
40,441,504 ordinary shares in treasury, and has 1,925,492,876 ordinary shares
in issue (excluding treasury shares). Since 4 January 2022 RELX PLC has
purchased 10,353,825 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:                                  24 May 2022
 Number of ordinary shares purchased:               116,503
 Volume weighted average price paid per share (p):  2318.7111

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)  Platform Code  Transaction reference number
 24-May-2022 07:01:00       493     2293.0000  XLON           07002070000002961-E0ALq4XQQooZ20220524
 24-May-2022 07:01:29       25      2296.0000  XLON           07002070000003236-E0ALq4XQQr7C20220524
 24-May-2022 07:01:29       244     2296.0000  XLON           05002050000003194-E0ALq4XQQr7A20220524
 24-May-2022 07:02:17       70      2294.0000  XLON           05002050000003270-E0ALq4XQQv9k20220524
 24-May-2022 07:02:17       66      2294.0000  XLON           05002050000003270-E0ALq4XQQv9r20220524
 24-May-2022 07:02:17       209     2294.0000  XLON           05002050000003270-E0ALq4XQQv9h20220524
 24-May-2022 07:02:17       3       2294.0000  XLON           05002050000003270-E0ALq4XQQvAX20220524
 24-May-2022 07:03:55       179     2294.0000  XLON           05002050000005073-E0ALq4XQQzho20220524
 24-May-2022 07:04:00       217     2294.0000  XLON           05002050000005073-E0ALq4XQQzrp20220524
 24-May-2022 07:05:00       443     2296.0000  XLON           07002070000005794-E0ALq4XQR2HI20220524
 24-May-2022 07:06:01       376     2297.0000  XLON           07002070000006926-E0ALq4XQR56L20220524
 24-May-2022 07:08:00       512     2300.0000  XLON           05002050000007993-E0ALq4XQR8ue20220524
 24-May-2022 07:09:21       506     2301.0000  XLON           07002070000008641-E0ALq4XQRBqq20220524
 24-May-2022 07:11:01       400     2301.0000  XLON           05002050000009723-E0ALq4XQRFzJ20220524
 24-May-2022 07:12:41       400     2299.0000  XLON           05002050000010728-E0ALq4XQRJew20220524
 24-May-2022 07:12:43       161     2298.0000  XLON           05002050000007841-E0ALq4XQRJgm20220524
 24-May-2022 07:12:44       160     2298.0000  XLON           05002050000007841-E0ALq4XQRJi920220524
 24-May-2022 07:13:26       20      2298.0000  XLON           05002050000007841-E0ALq4XQRLLt20220524
 24-May-2022 07:14:49       310     2298.0000  XLON           07002070000011969-E0ALq4XQRO1b20220524
 24-May-2022 07:14:55       398     2297.0000  XLON           07002070000011873-E0ALq4XQROUO20220524
 24-May-2022 07:15:50       170     2296.0000  XLON           05002050000011962-E0ALq4XQRRAP20220524
 24-May-2022 07:16:16       194     2298.0000  XLON           05002050000012944-E0ALq4XQRS4O20220524
 24-May-2022 07:16:18       252     2297.0000  XLON           05002050000012888-E0ALq4XQRS7r20220524
 24-May-2022 07:17:41       208     2297.0000  XLON           05002050000013524-E0ALq4XQRUJw20220524
 24-May-2022 07:19:22       298     2298.0000  XLON           07002070000014169-E0ALq4XQRWrU20220524
 24-May-2022 07:21:07       284     2300.0000  XLON           07002070000015035-E0ALq4XQRaKE20220524
 24-May-2022 07:22:44       349     2301.0000  XLON           07002070000015689-E0ALq4XQRd6R20220524
 24-May-2022 07:22:45       61      2301.0000  XLON           07002070000015689-E0ALq4XQRd7820220524
 24-May-2022 07:23:24       300     2300.0000  XLON           05002050000015598-E0ALq4XQReK720220524
 24-May-2022 07:25:05       273     2302.0000  XLON           07002070000016708-E0ALq4XQRgjt20220524
 24-May-2022 07:25:48       231     2300.0000  XLON           05002050000016273-E0ALq4XQRhq820220524
 24-May-2022 07:26:02       98      2299.0000  XLON           05002050000017099-E0ALq4XQRiH520220524
 24-May-2022 07:26:33       126     2300.0000  XLON           05002050000017312-E0ALq4XQRj1t20220524
 24-May-2022 07:27:48       287     2302.0000  XLON           05002050000017864-E0ALq4XQRlD420220524
 24-May-2022 07:29:32       315     2304.0000  XLON           05002050000018564-E0ALq4XQRnIB20220524
 24-May-2022 07:32:14       311     2306.0000  XLON           05002050000019457-E0ALq4XQRu0l20220524
 24-May-2022 07:33:43       40      2305.0000  XLON           07002070000019377-E0ALq4XQRw5A20220524
 24-May-2022 07:33:43       168     2305.0000  XLON           07002070000019377-E0ALq4XQRw5f20220524
 24-May-2022 07:33:43       150     2305.0000  XLON           07002070000019377-E0ALq4XQRw5h20220524
 24-May-2022 07:33:43       379     2306.0000  XLON           07002070000020037-E0ALq4XQRw1q20220524
 24-May-2022 07:34:30       261     2306.0000  XLON           05002050000020206-E0ALq4XQRxN320220524
 24-May-2022 07:35:13       221     2305.0000  XLON           07002070000020172-E0ALq4XQRysM20220524
 24-May-2022 07:36:01       272     2304.0000  XLON           05002050000020703-E0ALq4XQS01020220524
 24-May-2022 07:37:54       201     2302.0000  XLON           07002070000021130-E0ALq4XQS3WC20220524
 24-May-2022 07:38:03       221     2301.0000  XLON           05002050000021112-E0ALq4XQS4Gj20220524
 24-May-2022 07:40:23       269     2300.0000  XLON           07002070000021605-E0ALq4XQS8GN20220524
 24-May-2022 07:40:50       230     2299.0000  XLON           05002050000021640-E0ALq4XQS8nt20220524
 24-May-2022 07:42:11       30      2302.0000  XLON           07002070000022263-E0ALq4XQSATq20220524
 24-May-2022 07:42:11       218     2302.0000  XLON           07002070000022263-E0ALq4XQSATo20220524
 24-May-2022 07:42:41       211     2302.0000  XLON           07002070000022363-E0ALq4XQSBGA20220524
 24-May-2022 07:42:44       182     2300.0000  XLON           05002050000022101-E0ALq4XQSBNn20220524
 24-May-2022 07:44:42       217     2298.0000  XLON           05002050000022984-E0ALq4XQSFPj20220524
 24-May-2022 07:44:43       272     2297.0000  XLON           05002050000022895-E0ALq4XQSFRk20220524
 24-May-2022 07:46:01       217     2299.0000  XLON           07002070000023441-E0ALq4XQSHdK20220524
 24-May-2022 07:46:01       14      2299.0000  XLON           07002070000023441-E0ALq4XQSHdI20220524
 24-May-2022 07:47:43       230     2300.0000  XLON           05002050000023819-E0ALq4XQSKX420220524
 24-May-2022 07:49:17       161     2299.0000  XLON           07002070000023793-E0ALq4XQSN6J20220524
 24-May-2022 07:50:00       218     2301.0000  XLON           05002050000024340-E0ALq4XQSNy520220524
 24-May-2022 07:51:01       212     2301.0000  XLON           05002050000024585-E0ALq4XQSPI520220524
 24-May-2022 07:51:01       168     2300.0000  XLON           05002050000024253-E0ALq4XQSPIK20220524
 24-May-2022 07:52:41       258     2299.0000  XLON           05002050000025015-E0ALq4XQSS5E20220524
 24-May-2022 07:55:36       259     2300.0000  XLON           07002070000025464-E0ALq4XQSWI420220524
 24-May-2022 07:56:01       320     2300.0000  XLON           07002070000025858-E0ALq4XQSWpH20220524
 24-May-2022 07:57:11       159     2301.0000  XLON           05002050000026141-E0ALq4XQSYjH20220524
 24-May-2022 07:57:41       201     2301.0000  XLON           07002070000026246-E0ALq4XQSZMc20220524
 24-May-2022 07:59:21       209     2302.0000  XLON           07002070000026757-E0ALq4XQScQq20220524
 24-May-2022 08:00:58       151     2301.0000  XLON           07002070000026856-E0ALq4XQSeuK20220524
 24-May-2022 08:00:58       58      2301.0000  XLON           07002070000026856-E0ALq4XQSeuM20220524
 24-May-2022 08:02:18       17      2300.0000  XLON           07002070000027245-E0ALq4XQSh0Y20220524
 24-May-2022 08:02:20       174     2300.0000  XLON           07002070000027245-E0ALq4XQSh4a20220524
 24-May-2022 08:02:41       240     2301.0000  XLON           07002070000027620-E0ALq4XQShLd20220524
 24-May-2022 08:03:47       210     2300.0000  XLON           05002050000027737-E0ALq4XQSinQ20220524
 24-May-2022 08:05:03       195     2303.0000  XLON           05002050000028196-E0ALq4XQSl0420220524
 24-May-2022 08:05:13       293     2302.0000  XLON           05002050000028064-E0ALq4XQSlM920220524
 24-May-2022 08:06:25       213     2302.0000  XLON           05002050000028730-E0ALq4XQSnoy20220524
 24-May-2022 08:07:45       265     2302.0000  XLON           05002050000029055-E0ALq4XQSpul20220524
 24-May-2022 08:08:17       230     2301.0000  XLON           05002050000028613-E0ALq4XQSqdj20220524
 24-May-2022 08:09:21       239     2302.0000  XLON           05002050000029397-E0ALq4XQSsKZ20220524
 24-May-2022 08:11:01       272     2305.0000  XLON           05002050000029752-E0ALq4XQSuO320220524
 24-May-2022 08:11:58       126     2304.0000  XLON           07002070000029866-E0ALq4XQSvXk20220524
 24-May-2022 08:12:41       242     2304.0000  XLON           07002070000030039-E0ALq4XQSwEy20220524
 24-May-2022 08:14:52       198     2304.0000  XLON           07002070000030437-E0ALq4XQSybO20220524
 24-May-2022 08:16:33       229     2305.0000  XLON           05002050000031045-E0ALq4XQT2DD20220524
 24-May-2022 08:18:23       358     2307.0000  XLON           07002070000031376-E0ALq4XQT4yI20220524
 24-May-2022 08:20:21       412     2309.0000  XLON           07002070000031673-E0ALq4XQT7Cm20220524
 24-May-2022 08:20:42       189     2308.0000  XLON           05002050000031764-E0ALq4XQT7b220220524
 24-May-2022 08:20:42       121     2308.0000  XLON           05002050000031764-E0ALq4XQT7b820220524
 24-May-2022 08:22:03       206     2308.0000  XLON           05002050000032081-E0ALq4XQT9HD20220524
 24-May-2022 08:22:41       275     2309.0000  XLON           05002050000032299-E0ALq4XQT9qL20220524
 24-May-2022 08:22:41       32      2309.0000  XLON           05002050000032299-E0ALq4XQT9qJ20220524
 24-May-2022 08:24:21       254     2308.0000  XLON           05002050000032620-E0ALq4XQTBWl20220524
 24-May-2022 08:25:01       243     2307.0000  XLON           07002070000031887-E0ALq4XQTCJk20220524
 24-May-2022 08:26:01       204     2308.0000  XLON           07002070000032838-E0ALq4XQTDQj20220524
 24-May-2022 08:27:55       235     2307.0000  XLON           05002050000033306-E0ALq4XQTEqT20220524
 24-May-2022 08:28:18       203     2306.0000  XLON           05002050000032953-E0ALq4XQTFRx20220524
 24-May-2022 08:28:18       103     2306.0000  XLON           05002050000032953-E0ALq4XQTFS220220524
 24-May-2022 08:30:34       236     2311.0000  XLON           07002070000033886-E0ALq4XQTIop20220524
 24-May-2022 08:31:02       374     2311.0000  XLON           05002050000034132-E0ALq4XQTJha20220524
 24-May-2022 08:32:48       179     2316.0000  XLON           05002050000034684-E0ALq4XQTN4x20220524
 24-May-2022 08:32:48       34      2316.0000  XLON           05002050000034684-E0ALq4XQTN5320220524
 24-May-2022 08:33:38       213     2315.0000  XLON           07002070000034588-E0ALq4XQTNcB20220524
 24-May-2022 08:34:21       195     2314.0000  XLON           05002050000035111-E0ALq4XQTPvy20220524
 24-May-2022 08:36:01       335     2315.0000  XLON           07002070000035822-E0ALq4XQTSc420220524
 24-May-2022 08:36:28       106     2313.0000  XLON           05002050000035388-E0ALq4XQTTA920220524
 24-May-2022 08:36:28       158     2313.0000  XLON           05002050000035388-E0ALq4XQTTA620220524
 24-May-2022 08:37:43       169     2316.0000  XLON           05002050000036206-E0ALq4XQTURX20220524
 24-May-2022 08:39:21       218     2319.0000  XLON           05002050000036961-E0ALq4XQTWO420220524
 24-May-2022 08:41:01       192     2319.0000  XLON           07002070000037634-E0ALq4XQTYFP20220524
 24-May-2022 08:41:01       90      2319.0000  XLON           07002070000037634-E0ALq4XQTYFN20220524
 24-May-2022 08:42:41       290     2317.0000  XLON           05002050000038230-E0ALq4XQTaAh20220524
 24-May-2022 08:44:21       139     2319.0000  XLON           05002050000038860-E0ALq4XQTbg020220524
 24-May-2022 08:44:21       9       2319.0000  XLON           05002050000038860-E0ALq4XQTbfy20220524
 24-May-2022 08:44:37       285     2318.0000  XLON           07002070000038907-E0ALq4XQTc5S20220524
 24-May-2022 08:46:32       220     2319.0000  XLON           05002050000039679-E0ALq4XQTe9b20220524
 24-May-2022 08:48:02       259     2321.0000  XLON           05002050000040186-E0ALq4XQTfhn20220524
 24-May-2022 08:48:33       238     2320.0000  XLON           07002070000040113-E0ALq4XQTg0U20220524
 24-May-2022 08:50:06       193     2321.0000  XLON           05002050000040829-E0ALq4XQThrk20220524
 24-May-2022 08:51:24       175     2320.0000  XLON           07002070000040658-E0ALq4XQTjd420220524
 24-May-2022 08:51:24       234     2321.0000  XLON           07002070000041284-E0ALq4XQTjb920220524
 24-May-2022 08:52:26       245     2317.0000  XLON           05002050000041372-E0ALq4XQTkgY20220524
 24-May-2022 08:53:32       2       2315.0000  XLON           05002050000041679-E0ALq4XQTmAa20220524
 24-May-2022 08:53:32       133     2315.0000  XLON           05002050000041679-E0ALq4XQTmAS20220524
 24-May-2022 08:53:32       172     2316.0000  XLON           05002050000042009-E0ALq4XQTmAE20220524
 24-May-2022 08:54:34       155     2316.0000  XLON           05002050000042211-E0ALq4XQTn6e20220524
 24-May-2022 08:55:58       135     2314.0000  XLON           07002070000041750-E0ALq4XQToaE20220524
 24-May-2022 08:56:08       131     2314.0000  XLON           05002050000042674-E0ALq4XQToix20220524
 24-May-2022 08:57:05       179     2313.0000  XLON           07002070000042726-E0ALq4XQTpYR20220524
 24-May-2022 08:57:45       128     2312.0000  XLON           05002050000043194-E0ALq4XQTqB220220524
 24-May-2022 08:59:28       175     2314.0000  XLON           07002070000043857-E0ALq4XQTrig20220524
 24-May-2022 09:04:13       248     2318.0000  XLON           07002070000044956-E0ALq4XQTw7e20220524
 24-May-2022 09:04:27       184     2317.0000  XLON           05002050000044684-E0ALq4XQTwIj20220524
 24-May-2022 09:07:31       130     2322.0000  XLON           07002070000046006-E0ALq4XQTzBD20220524
 24-May-2022 09:07:31       250     2322.0000  XLON           07002070000046006-E0ALq4XQTzBB20220524
 24-May-2022 09:08:36       350     2322.0000  XLON           07002070000046038-E0ALq4XQU08B20220524
 24-May-2022 09:09:21       286     2323.0000  XLON           07002070000046477-E0ALq4XQU1GF20220524
 24-May-2022 09:11:26       233     2326.0000  XLON           07002070000046997-E0ALq4XQU3bs20220524
 24-May-2022 09:15:18       157     2326.0000  XLON           05002050000047590-E0ALq4XQU7GD20220524
 24-May-2022 09:15:18       372     2325.0000  XLON           05002050000046879-E0ALq4XQU7Rl20220524
 24-May-2022 09:15:18       71      2326.0000  XLON           05002050000047590-E0ALq4XQU7GF20220524
 24-May-2022 09:15:18       118     2324.0000  XLON           07002070000047543-E0ALq4XQU7Uh20220524
 24-May-2022 09:16:01       291     2324.0000  XLON           05002050000048597-E0ALq4XQU8gD20220524
 24-May-2022 09:16:08       146     2324.0000  XLON           05002050000048612-E0ALq4XQU8o120220524
 24-May-2022 09:17:43       113     2324.0000  XLON           05002050000049029-E0ALq4XQUA8a20220524
 24-May-2022 09:20:01       211     2325.0000  XLON           05002050000049583-E0ALq4XQUCBd20220524
 24-May-2022 09:22:18       250     2324.0000  XLON           05002050000049399-E0ALq4XQUEAY20220524
 24-May-2022 09:23:03       134     2323.0000  XLON           07002070000049683-E0ALq4XQUEtj20220524
 24-May-2022 09:23:03       133     2323.0000  XLON           05002050000050574-E0ALq4XQUEtl20220524
 24-May-2022 09:23:12       222     2322.0000  XLON           05002050000050212-E0ALq4XQUF6E20220524
 24-May-2022 09:24:58       156     2324.0000  XLON           05002050000051036-E0ALq4XQUGoE20220524
 24-May-2022 09:27:33       261     2325.0000  XLON           05002050000051551-E0ALq4XQUJ4R20220524
 24-May-2022 09:27:55       74      2325.0000  XLON           05002050000051941-E0ALq4XQUJJo20220524
 24-May-2022 09:27:55       209     2324.0000  XLON           05002050000051410-E0ALq4XQUJLj20220524
 24-May-2022 09:27:55       81      2325.0000  XLON           05002050000051941-E0ALq4XQUJJj20220524
 24-May-2022 09:27:55       84      2325.0000  XLON           05002050000051941-E0ALq4XQUJJr20220524
 24-May-2022 09:30:04       192     2324.0000  XLON           07002070000052558-E0ALq4XQUL1a20220524
 24-May-2022 09:30:38       128     2323.0000  XLON           07002070000052479-E0ALq4XQUM3k20220524
 24-May-2022 09:32:13       139     2322.0000  XLON           07002070000053116-E0ALq4XQUNUw20220524
 24-May-2022 09:33:32       154     2323.0000  XLON           05002050000053567-E0ALq4XQUP5k20220524
 24-May-2022 09:33:40       154     2322.0000  XLON           07002070000053476-E0ALq4XQUPGF20220524
 24-May-2022 09:33:42       128     2321.0000  XLON           07002070000052959-E0ALq4XQUPN120220524
 24-May-2022 09:35:07       162     2322.0000  XLON           05002050000053856-E0ALq4XQUR7020220524
 24-May-2022 09:36:08       139     2322.0000  XLON           05002050000054469-E0ALq4XQUSXr20220524
 24-May-2022 09:37:09       153     2321.0000  XLON           07002070000053944-E0ALq4XQUTf020220524
 24-May-2022 09:37:10       21      2321.0000  XLON           07002070000053944-E0ALq4XQUTgG20220524
 24-May-2022 09:38:47       116     2323.0000  XLON           07002070000055405-E0ALq4XQUVGj20220524
 24-May-2022 09:39:02       174     2322.0000  XLON           07002070000055373-E0ALq4XQUVa420220524
 24-May-2022 09:39:40       162     2323.0000  XLON           07002070000055583-E0ALq4XQUWAT20220524
 24-May-2022 09:41:33       116     2323.0000  XLON           07002070000055998-E0ALq4XQUXod20220524
 24-May-2022 09:42:14       128     2321.0000  XLON           05002050000055371-E0ALq4XQUYYc20220524
 24-May-2022 09:42:50       122     2322.0000  XLON           05002050000056354-E0ALq4XQUZDu20220524
 24-May-2022 09:42:50       17      2322.0000  XLON           05002050000056354-E0ALq4XQUZE020220524
 24-May-2022 09:44:26       129     2322.0000  XLON           07002070000057013-E0ALq4XQUavL20220524
 24-May-2022 09:45:47       10      2322.0000  XLON           07002070000057013-E0ALq4XQUcad20220524
 24-May-2022 09:46:30       151     2322.0000  XLON           07002070000057499-E0ALq4XQUd6w20220524
 24-May-2022 09:48:22       69      2322.0000  XLON           07002070000058064-E0ALq4XQUeyW20220524
 24-May-2022 09:48:22       70      2322.0000  XLON           07002070000058064-E0ALq4XQUeyU20220524
 24-May-2022 09:48:28       156     2321.0000  XLON           07002070000056517-E0ALq4XQUf5U20220524
 24-May-2022 09:49:21       128     2320.0000  XLON           05002050000058182-E0ALq4XQUg0J20220524
 24-May-2022 09:54:21       239     2322.0000  XLON           05002050000059494-E0ALq4XQUkpo20220524
 24-May-2022 09:56:08       228     2322.0000  XLON           05002050000060014-E0ALq4XQUmM020220524
 24-May-2022 09:58:28       149     2322.0000  XLON           05002050000060430-E0ALq4XQUoA620220524
 24-May-2022 09:59:21       163     2322.0000  XLON           07002070000061155-E0ALq4XQUoxE20220524
 24-May-2022 10:02:43       195     2322.0000  XLON           05002050000061394-E0ALq4XQUrG920220524
 24-May-2022 10:02:50       131     2321.0000  XLON           05002050000059170-E0ALq4XQUrRW20220524
 24-May-2022 10:03:00       174     2320.0000  XLON           05002050000058647-E0ALq4XQUrhB20220524
 24-May-2022 10:03:00       191     2320.0000  XLON           05002050000061781-E0ALq4XQUrhF20220524
 24-May-2022 10:05:00       166     2321.0000  XLON           07002070000062604-E0ALq4XQUtO620220524
 24-May-2022 10:07:44       149     2321.0000  XLON           05002050000062694-E0ALq4XQUvTD20220524
 24-May-2022 10:08:51       72      2321.0000  XLON           05002050000062694-E0ALq4XQUwRD20220524
 24-May-2022 10:09:24       207     2320.0000  XLON           07002070000062480-E0ALq4XQUwqS20220524
 24-May-2022 10:11:41       340     2321.0000  XLON           05002050000063765-E0ALq4XQUyOA20220524
 24-May-2022 10:13:20       257     2322.0000  XLON           07002070000064577-E0ALq4XQUzOI20220524
 24-May-2022 10:14:14       281     2321.0000  XLON           07002070000064474-E0ALq4XQV09K20220524
 24-May-2022 10:15:08       165     2320.0000  XLON           05002050000064520-E0ALq4XQV0tg20220524
 24-May-2022 10:15:08       188     2320.0000  XLON           05002050000064520-E0ALq4XQV0te20220524
 24-May-2022 10:19:31       300     2321.0000  XLON           05002050000065522-E0ALq4XQV4Gx20220524
 24-May-2022 10:19:32       230     2320.0000  XLON           07002070000065235-E0ALq4XQV4J220220524
 24-May-2022 10:23:13       256     2321.0000  XLON           05002050000066115-E0ALq4XQV7nc20220524
 24-May-2022 10:23:15       256     2320.0000  XLON           05002050000066046-E0ALq4XQV7sg20220524
 24-May-2022 10:25:25       411     2320.0000  XLON           07002070000067259-E0ALq4XQV9ji20220524
 24-May-2022 10:25:25       6       2320.0000  XLON           07002070000067259-E0ALq4XQV9jn20220524
 24-May-2022 10:25:25       196     2320.0000  XLON           05002050000066872-E0ALq4XQV9jp20220524
 24-May-2022 10:31:46       405     2321.0000  XLON           05002050000068403-E0ALq4XQVEKp20220524
 24-May-2022 10:31:47       206     2320.0000  XLON           05002050000068287-E0ALq4XQVENI20220524
 24-May-2022 10:31:47       280     2320.0000  XLON           05002050000067677-E0ALq4XQVEN820220524
 24-May-2022 10:31:47       175     2320.0000  XLON           07002070000068640-E0ALq4XQVENK20220524
 24-May-2022 10:33:06       218     2319.0000  XLON           07002070000067610-E0ALq4XQVF4B20220524
 24-May-2022 10:33:07       252     2318.0000  XLON           05002050000068659-E0ALq4XQVF5t20220524
 24-May-2022 10:34:02       378     2317.0000  XLON           07002070000069031-E0ALq4XQVFiU20220524
 24-May-2022 10:35:02       199     2316.0000  XLON           07002070000069296-E0ALq4XQVGX720220524
 24-May-2022 10:37:21       57      2315.0000  XLON           05002050000068921-E0ALq4XQVIEz20220524
 24-May-2022 10:37:21       99      2315.0000  XLON           05002050000068921-E0ALq4XQVIEw20220524
 24-May-2022 10:37:21       160     2316.0000  XLON           07002070000069568-E0ALq4XQVIEG20220524
 24-May-2022 10:38:29       153     2316.0000  XLON           07002070000069849-E0ALq4XQVJ7r20220524
 24-May-2022 10:40:33       223     2316.0000  XLON           07002070000070008-E0ALq4XQVKq420220524
 24-May-2022 10:40:33       23      2316.0000  XLON           07002070000070008-E0ALq4XQVKq620220524
 24-May-2022 10:41:03       17      2315.0000  XLON           07002070000069789-E0ALq4XQVLFm20220524
 24-May-2022 10:41:04       136     2315.0000  XLON           07002070000069789-E0ALq4XQVLGN20220524
 24-May-2022 10:43:03       156     2314.0000  XLON           07002070000069297-E0ALq4XQVMUe20220524
 24-May-2022 10:44:21       301     2314.0000  XLON           07002070000072004-E0ALq4XQVNa820220524
 24-May-2022 10:49:59       410     2317.0000  XLON           05002050000073911-E0ALq4XQVQrJ20220524
 24-May-2022 10:50:16       371     2316.0000  XLON           05002050000073139-E0ALq4XQVR8U20220524
 24-May-2022 10:52:06       238     2318.0000  XLON           07002070000075308-E0ALq4XQVSpB20220524
 24-May-2022 10:55:45       183     2317.0000  XLON           05002050000074466-E0ALq4XQVUy320220524
 24-May-2022 10:56:13       279     2317.0000  XLON           05002050000075653-E0ALq4XQVVUV20220524
 24-May-2022 10:57:49       284     2318.0000  XLON           05002050000075994-E0ALq4XQVWOg20220524
 24-May-2022 11:01:43       315     2320.0000  XLON           07002070000077346-E0ALq4XQVZPb20220524
 24-May-2022 11:05:34       116     2321.0000  XLON           05002050000078129-E0ALq4XQVd1y20220524
 24-May-2022 11:06:55       248     2321.0000  XLON           05002050000078430-E0ALq4XQVe1D20220524
 24-May-2022 11:06:55       155     2321.0000  XLON           05002050000078430-E0ALq4XQVe1B20220524
 24-May-2022 11:07:16       443     2320.0000  XLON           07002070000078195-E0ALq4XQVeQu20220524
 24-May-2022 11:07:54       200     2319.0000  XLON           05002050000078599-E0ALq4XQVesi20220524
 24-May-2022 11:07:54       53      2319.0000  XLON           05002050000078599-E0ALq4XQVesm20220524
 24-May-2022 11:10:16       312     2320.0000  XLON           05002050000079134-E0ALq4XQVhO620220524
 24-May-2022 11:11:43       244     2319.0000  XLON           07002070000079367-E0ALq4XQViW820220524
 24-May-2022 11:15:13       316     2319.0000  XLON           05002050000079915-E0ALq4XQVlrB20220524
 24-May-2022 11:16:56       471     2319.0000  XLON           05002050000080928-E0ALq4XQVmqx20220524
 24-May-2022 11:20:28       468     2320.0000  XLON           07002070000082206-E0ALq4XQVpRf20220524
 24-May-2022 11:21:15       74      2319.0000  XLON           07002070000081856-E0ALq4XQVqFE20220524
 24-May-2022 11:21:15       314     2319.0000  XLON           07002070000081856-E0ALq4XQVqFB20220524
 24-May-2022 11:21:19       16      2318.0000  XLON           05002050000081710-E0ALq4XQVqIB20220524
 24-May-2022 11:21:19       100     2318.0000  XLON           05002050000081710-E0ALq4XQVqIJ20220524
 24-May-2022 11:21:20       30      2318.0000  XLON           05002050000081710-E0ALq4XQVqK520220524
 24-May-2022 11:23:52       356     2317.0000  XLON           07002070000082331-E0ALq4XQVsGT20220524
 24-May-2022 11:24:26       163     2316.0000  XLON           05002050000082203-E0ALq4XQVslN20220524
 24-May-2022 11:26:01       126     2317.0000  XLON           07002070000083367-E0ALq4XQVtz520220524
 24-May-2022 11:28:37       127     2317.0000  XLON           07002070000083367-E0ALq4XQVviD20220524
 24-May-2022 11:28:39       253     2317.0000  XLON           07002070000083467-E0ALq4XQVvjH20220524
 24-May-2022 11:28:39       221     2317.0000  XLON           07002070000083731-E0ALq4XQVvjJ20220524
 24-May-2022 11:31:01       400     2318.0000  XLON           07002070000084586-E0ALq4XQVxkY20220524
 24-May-2022 11:33:43       297     2319.0000  XLON           05002050000084585-E0ALq4XQVzFu20220524
 24-May-2022 11:34:41       87      2320.0000  XLON           05002050000084865-E0ALq4XQW00g20220524
 24-May-2022 11:34:41       167     2320.0000  XLON           05002050000084865-E0ALq4XQW00e20220524
 24-May-2022 11:34:43       254     2319.0000  XLON           07002070000085385-E0ALq4XQW03E20220524
 24-May-2022 11:36:03       235     2321.0000  XLON           05002050000085182-E0ALq4XQW10j20220524
 24-May-2022 11:37:45       215     2321.0000  XLON           07002070000086196-E0ALq4XQW2Ni20220524
 24-May-2022 11:37:45       3       2321.0000  XLON           07002070000086196-E0ALq4XQW2Or20220524
 24-May-2022 11:37:56       270     2320.0000  XLON           05002050000085165-E0ALq4XQW2VQ20220524
 24-May-2022 11:40:06       200     2322.0000  XLON           07002070000087551-E0ALq4XQW9lK20220524
 24-May-2022 11:40:36       186     2321.0000  XLON           05002050000086914-E0ALq4XQWAM820220524
 24-May-2022 11:42:35       117     2323.0000  XLON           05002050000087882-E0ALq4XQWBzK20220524
 24-May-2022 11:43:23       121     2325.0000  XLON           07002070000088768-E0ALq4XQWCdU20220524
 24-May-2022 11:43:23       7       2325.0000  XLON           07002070000088768-E0ALq4XQWCdS20220524
 24-May-2022 11:44:21       221     2325.0000  XLON           07002070000088985-E0ALq4XQWDDn20220524
 24-May-2022 11:45:00       191     2324.0000  XLON           05002050000088060-E0ALq4XQWDfD20220524
 24-May-2022 11:46:03       151     2324.0000  XLON           07002070000089406-E0ALq4XQWETU20220524
 24-May-2022 11:48:19       139     2325.0000  XLON           07002070000089847-E0ALq4XQWFps20220524
 24-May-2022 11:48:49       116     2326.0000  XLON           05002050000089267-E0ALq4XQWG5i20220524
 24-May-2022 11:50:03       180     2327.0000  XLON           05002050000089520-E0ALq4XQWGtB20220524
 24-May-2022 11:52:16       129     2329.0000  XLON           05002050000090041-E0ALq4XQWIXf20220524
 24-May-2022 11:55:26       178     2329.0000  XLON           05002050000090359-E0ALq4XQWKa720220524
 24-May-2022 11:55:27       194     2328.0000  XLON           05002050000089966-E0ALq4XQWKfL20220524
 24-May-2022 11:59:10       318     2329.0000  XLON           05002050000092229-E0ALq4XQWNCw20220524
 24-May-2022 12:00:20       291     2330.0000  XLON           05002050000092875-E0ALq4XQWOM520220524
 24-May-2022 12:00:26       255     2329.0000  XLON           05002050000092853-E0ALq4XQWOQa20220524
 24-May-2022 12:01:19       204     2329.0000  XLON           05002050000093172-E0ALq4XQWP7120220524
 24-May-2022 12:05:08       174     2329.0000  XLON           07002070000094920-E0ALq4XQWS8720220524
 24-May-2022 12:05:58       177     2328.0000  XLON           07002070000093917-E0ALq4XQWSiA20220524
 24-May-2022 12:07:19       179     2328.0000  XLON           07002070000096253-E0ALq4XQWTnq20220524
 24-May-2022 12:07:47       212     2329.0000  XLON           07002070000097002-E0ALq4XQWUO320220524
 24-May-2022 12:07:47       5       2329.0000  XLON           07002070000097002-E0ALq4XQWUO120220524
 24-May-2022 12:11:28       293     2332.0000  XLON           05002050000097322-E0ALq4XQWXMV20220524
 24-May-2022 12:11:28       293     2331.0000  XLON           05002050000097200-E0ALq4XQWXNX20220524
 24-May-2022 12:13:08       224     2330.0000  XLON           05002050000097540-E0ALq4XQWYUq20220524
 24-May-2022 12:14:35       324     2330.0000  XLON           05002050000097899-E0ALq4XQWZnz20220524
 24-May-2022 12:14:37       238     2329.0000  XLON           07002070000098650-E0ALq4XQWZrb20220524
 24-May-2022 12:18:39       327     2330.0000  XLON           07002070000100001-E0ALq4XQWcQN20220524
 24-May-2022 12:20:00       318     2331.0000  XLON           07002070000100987-E0ALq4XQWdQW20220524
 24-May-2022 12:20:17       297     2330.0000  XLON           07002070000100708-E0ALq4XQWdju20220524
 24-May-2022 12:21:27       178     2332.0000  XLON           07002070000101685-E0ALq4XQWedj20220524
 24-May-2022 12:26:10       131     2331.0000  XLON           05002050000102951-E0ALq4XQWik920220524
 24-May-2022 12:26:10       148     2331.0000  XLON           05002050000100735-E0ALq4XQWik120220524
 24-May-2022 12:30:05       204     2333.0000  XLON           05002050000105178-E0ALq4XQWmrV20220524
 24-May-2022 12:30:05       247     2333.0000  XLON           05002050000105178-E0ALq4XQWmrT20220524
 24-May-2022 12:30:32       193     2332.0000  XLON           05002050000104157-E0ALq4XQWnIR20220524
 24-May-2022 12:30:32       177     2332.0000  XLON           05002050000104157-E0ALq4XQWnIV20220524
 24-May-2022 12:30:44       120     2331.0000  XLON           05002050000103450-E0ALq4XQWnbH20220524
 24-May-2022 12:31:21       117     2331.0000  XLON           07002070000104674-E0ALq4XQWoEw20220524
 24-May-2022 12:31:26       21      2331.0000  XLON           07002070000104674-E0ALq4XQWoLC20220524
 24-May-2022 12:31:26       77      2331.0000  XLON           07002070000104674-E0ALq4XQWoLF20220524
 24-May-2022 12:34:05       342     2331.0000  XLON           07002070000107286-E0ALq4XQWqhu20220524
 24-May-2022 12:34:21       62      2331.0000  XLON           07002070000108364-E0ALq4XQWqsG20220524
 24-May-2022 12:34:21       343     2331.0000  XLON           07002070000108364-E0ALq4XQWqsJ20220524
 24-May-2022 12:35:57       386     2330.0000  XLON           05002050000105601-E0ALq4XQWs0u20220524
 24-May-2022 12:37:05       246     2330.0000  XLON           07002070000109806-E0ALq4XQWstb20220524
 24-May-2022 12:39:08       300     2331.0000  XLON           05002050000109908-E0ALq4XQWuXg20220524
 24-May-2022 12:41:36       151     2331.0000  XLON           07002070000111749-E0ALq4XQWwPY20220524
 24-May-2022 12:41:36       119     2331.0000  XLON           07002070000111749-E0ALq4XQWwPU20220524
 24-May-2022 12:42:10       299     2330.0000  XLON           05002050000109793-E0ALq4XQWwiL20220524
 24-May-2022 12:44:37       125     2331.0000  XLON           05002050000112836-E0ALq4XQWyiK20220524
 24-May-2022 12:44:37       182     2331.0000  XLON           05002050000112836-E0ALq4XQWyiI20220524
 24-May-2022 12:45:03       117     2330.0000  XLON           05002050000112169-E0ALq4XQWywv20220524
 24-May-2022 12:46:18       124     2331.0000  XLON           05002050000114325-E0ALq4XQWzq620220524
 24-May-2022 12:47:46       344     2332.0000  XLON           05002050000115160-E0ALq4XQX0qS20220524
 24-May-2022 12:49:29       317     2331.0000  XLON           05002050000114325-E0ALq4XQX2Ba20220524
 24-May-2022 12:51:40       230     2330.0000  XLON           07002070000116086-E0ALq4XQX4LI20220524
 24-May-2022 12:51:40       139     2330.0000  XLON           07002070000116086-E0ALq4XQX4LE20220524
 24-May-2022 12:51:40       122     2330.0000  XLON           05002050000116046-E0ALq4XQX4LK20220524
 24-May-2022 12:56:02       247     2330.0000  XLON           05002050000120767-E0ALq4XQX8zL20220524
 24-May-2022 12:56:02       298     2330.0000  XLON           07002070000121532-E0ALq4XQX8zJ20220524
 24-May-2022 12:56:02       111     2330.0000  XLON           07002070000121532-E0ALq4XQX8yW20220524
 24-May-2022 12:59:15       69      2331.0000  XLON           05002050000122522-E0ALq4XQXBwq20220524
 24-May-2022 12:59:22       239     2331.0000  XLON           07002070000123213-E0ALq4XQXC1V20220524
 24-May-2022 12:59:22       437     2331.0000  XLON           05002050000122522-E0ALq4XQXC1T20220524
 24-May-2022 13:01:49       461     2330.0000  XLON           05002050000122192-E0ALq4XQXEgp20220524
 24-May-2022 13:01:49       131     2330.0000  XLON           07002070000122978-E0ALq4XQXEh020220524
 24-May-2022 13:01:49       168     2330.0000  XLON           07002070000123234-E0ALq4XQXEh220220524
 24-May-2022 13:04:49       150     2329.0000  XLON           07002070000124988-E0ALq4XQXHUB20220524
 24-May-2022 13:04:49       339     2329.0000  XLON           07002070000122943-E0ALq4XQXHU920220524
 24-May-2022 13:04:49       315     2330.0000  XLON           05002050000124259-E0ALq4XQXHSs20220524
 24-May-2022 13:08:34       400     2330.0000  XLON           05002050000127594-E0ALq4XQXLGX20220524
 24-May-2022 13:13:03       487     2334.0000  XLON           07002070000130612-E0ALq4XQXOy620220524
 24-May-2022 13:13:03       130     2334.0000  XLON           05002050000129875-E0ALq4XQXOyE20220524
 24-May-2022 13:13:03       112     2334.0000  XLON           07002070000130612-E0ALq4XQXOy220220524
 24-May-2022 13:15:19       445     2334.0000  XLON           05002050000130937-E0ALq4XQXQzz20220524
 24-May-2022 13:15:19       2       2334.0000  XLON           05002050000130937-E0ALq4XQXR0420220524
 24-May-2022 13:15:19       78      2334.0000  XLON           05002050000130937-E0ALq4XQXR0120220524
 24-May-2022 13:16:03       448     2334.0000  XLON           05002050000131220-E0ALq4XQXRhw20220524
 24-May-2022 13:19:40       63      2335.0000  XLON           05002050000132367-E0ALq4XQXUoe20220524
 24-May-2022 13:19:41       117     2335.0000  XLON           07002070000133116-E0ALq4XQXUpS20220524
 24-May-2022 13:19:41       235     2335.0000  XLON           07002070000133116-E0ALq4XQXUpQ20220524
 24-May-2022 13:19:59       227     2335.0000  XLON           05002050000132468-E0ALq4XQXV1j20220524
 24-May-2022 13:21:33       679     2335.0000  XLON           05002050000132976-E0ALq4XQXW4620220524
 24-May-2022 13:21:38       588     2334.0000  XLON           07002070000132574-E0ALq4XQXW6w20220524
 24-May-2022 13:24:15       12      2332.0000  XLON           05002050000133563-E0ALq4XQXYHd20220524
 24-May-2022 13:24:15       338     2332.0000  XLON           05002050000133563-E0ALq4XQXYHa20220524
 24-May-2022 13:24:15       228     2332.0000  XLON           05002050000133563-E0ALq4XQXYHg20220524
 24-May-2022 13:24:15       299     2333.0000  XLON           05002050000133286-E0ALq4XQXYGj20220524
 24-May-2022 13:24:15       101     2333.0000  XLON           07002070000134290-E0ALq4XQXYGl20220524
 24-May-2022 13:24:15       70      2333.0000  XLON           07002070000134290-E0ALq4XQXYGn20220524
 24-May-2022 13:25:06       315     2334.0000  XLON           07002070000134910-E0ALq4XQXZBy20220524
 24-May-2022 13:28:05       279     2337.0000  XLON           07002070000136249-E0ALq4XQXcI820220524
 24-May-2022 13:28:16       171     2337.0000  XLON           05002050000135638-E0ALq4XQXcUN20220524
 24-May-2022 13:30:51       148     2338.0000  XLON           05002050000137401-E0ALq4XQXjKl20220524
 24-May-2022 13:30:51       627     2338.0000  XLON           05002050000136770-E0ALq4XQXjKj20220524
 24-May-2022 13:30:55       128     2337.0000  XLON           07002070000137453-E0ALq4XQXjxU20220524
 24-May-2022 13:30:56       397     2336.0000  XLON           07002070000135518-E0ALq4XQXk9D20220524
 24-May-2022 13:31:13       258     2338.0000  XLON           05002050000138403-E0ALq4XQXlbP20220524
 24-May-2022 13:31:19       416     2337.0000  XLON           05002050000138153-E0ALq4XQXlsC20220524
 24-May-2022 13:33:02       154     2336.0000  XLON           07002070000138830-E0ALq4XQXrUP20220524
 24-May-2022 13:33:02       260     2336.0000  XLON           07002070000141103-E0ALq4XQXrUT20220524
 24-May-2022 13:34:25       116     2335.0000  XLON           07002070000139291-E0ALq4XQXvyL20220524
 24-May-2022 13:34:25       191     2335.0000  XLON           05002050000142556-E0ALq4XQXvyN20220524
 24-May-2022 13:34:25       124     2335.0000  XLON           07002070000139088-E0ALq4XQXvyJ20220524
 24-May-2022 13:36:05       88      2335.0000  XLON           07002070000144799-E0ALq4XQY0ys20220524
 24-May-2022 13:36:05       27      2335.0000  XLON           07002070000144799-E0ALq4XQY0ym20220524
 24-May-2022 13:36:06       149     2335.0000  XLON           07002070000144799-E0ALq4XQY10I20220524
 24-May-2022 13:36:07       139     2335.0000  XLON           07002070000144799-E0ALq4XQY13t20220524
 24-May-2022 13:36:07       28      2335.0000  XLON           07002070000144799-E0ALq4XQY13x20220524
 24-May-2022 13:36:57       300     2334.0000  XLON           05002050000140423-E0ALq4XQY34k20220524
 24-May-2022 13:36:57       176     2334.0000  XLON           05002050000140423-E0ALq4XQY34s20220524
 24-May-2022 13:37:09       96      2333.0000  XLON           07002070000143282-E0ALq4XQY3sS20220524
 24-May-2022 13:37:18       130     2333.0000  XLON           07002070000143282-E0ALq4XQY4CV20220524
 24-May-2022 13:37:18       102     2333.0000  XLON           07002070000143282-E0ALq4XQY4Cc20220524
 24-May-2022 13:37:57       328     2332.0000  XLON           07002070000146850-E0ALq4XQY5ak20220524
 24-May-2022 13:37:58       179     2331.0000  XLON           05002050000146006-E0ALq4XQY5kD20220524
 24-May-2022 13:37:58       100     2331.0000  XLON           05002050000146006-E0ALq4XQY5jX20220524
 24-May-2022 13:37:58       83      2332.0000  XLON           07002070000146850-E0ALq4XQY5fq20220524
 24-May-2022 13:37:58       132     2331.0000  XLON           05002050000146006-E0ALq4XQY5jV20220524
 24-May-2022 13:40:08       46      2331.0000  XLON           07002070000148617-E0ALq4XQYBdq20220524
 24-May-2022 13:40:08       72      2331.0000  XLON           07002070000148617-E0ALq4XQYBds20220524
 24-May-2022 13:40:08       426     2332.0000  XLON           05002050000147904-E0ALq4XQYBc120220524
 24-May-2022 13:40:30       369     2330.0000  XLON           05002050000147905-E0ALq4XQYCyi20220524
 24-May-2022 13:41:50       149     2330.0000  XLON           07002070000150432-E0ALq4XQYFro20220524
 24-May-2022 13:41:50       11      2330.0000  XLON           07002070000150432-E0ALq4XQYFrm20220524
 24-May-2022 13:41:50       191     2330.0000  XLON           07002070000150432-E0ALq4XQYFrr20220524
 24-May-2022 13:42:03       304     2329.0000  XLON           05002050000149716-E0ALq4XQYGSz20220524
 24-May-2022 13:42:45       234     2328.0000  XLON           05002050000151275-E0ALq4XQYIVz20220524
 24-May-2022 13:45:00       99      2331.0000  XLON           05002050000152252-E0ALq4XQYN7B20220524
 24-May-2022 13:45:00       51      2331.0000  XLON           05002050000152252-E0ALq4XQYN7420220524
 24-May-2022 13:45:00       100     2331.0000  XLON           05002050000152252-E0ALq4XQYN7620220524
 24-May-2022 13:45:00       100     2331.0000  XLON           07002070000152925-E0ALq4XQYN7020220524
 24-May-2022 13:45:00       100     2331.0000  XLON           05002050000152252-E0ALq4XQYN7920220524
 24-May-2022 13:45:00       260     2331.0000  XLON           07002070000152925-E0ALq4XQYN6n20220524
 24-May-2022 13:45:00       49      2331.0000  XLON           07002070000152925-E0ALq4XQYN7220220524
 24-May-2022 13:45:00       12      2331.0000  XLON           07002070000152925-E0ALq4XQYN6p20220524
 24-May-2022 13:47:22       174     2330.0000  XLON           05002050000154358-E0ALq4XQYUUP20220524
 24-May-2022 13:47:22       19      2330.0000  XLON           05002050000154358-E0ALq4XQYUUJ20220524
 24-May-2022 13:47:22       101     2330.0000  XLON           05002050000154358-E0ALq4XQYUUL20220524
 24-May-2022 13:47:24       41      2329.0000  XLON           07002070000152950-E0ALq4XQYUey20220524
 24-May-2022 13:47:24       47      2329.0000  XLON           07002070000154476-E0ALq4XQYUf720220524
 24-May-2022 13:47:24       41      2329.0000  XLON           07002070000152950-E0ALq4XQYUf120220524
 24-May-2022 13:47:24       66      2329.0000  XLON           07002070000152950-E0ALq4XQYUew20220524
 24-May-2022 13:47:24       75      2329.0000  XLON           07002070000154476-E0ALq4XQYUfR20220524
 24-May-2022 13:47:24       13      2329.0000  XLON           07002070000152950-E0ALq4XQYUf520220524
 24-May-2022 13:47:24       22      2329.0000  XLON           07002070000152950-E0ALq4XQYUf320220524
 24-May-2022 13:48:49       205     2330.0000  XLON           07002070000156178-E0ALq4XQYYOP20220524
 24-May-2022 13:48:49       59      2330.0000  XLON           07002070000156178-E0ALq4XQYYOL20220524
 24-May-2022 13:48:49       129     2330.0000  XLON           07002070000156178-E0ALq4XQYYPt20220524
 24-May-2022 13:50:50       490     2330.0000  XLON           05002050000157131-E0ALq4XQYe7P20220524
 24-May-2022 13:52:32       181     2332.0000  XLON           05002050000158602-E0ALq4XQYj5U20220524
 24-May-2022 13:52:32       236     2332.0000  XLON           05002050000158603-E0ALq4XQYj5Y20220524
 24-May-2022 13:52:32       377     2332.0000  XLON           07002070000159107-E0ALq4XQYj5W20220524
 24-May-2022 13:53:06       63      2332.0000  XLON           05002050000158986-E0ALq4XQYkSS20220524
 24-May-2022 13:53:27       30      2332.0000  XLON           05002050000158986-E0ALq4XQYlA520220524
 24-May-2022 13:53:48       50      2333.0000  XLON           07002070000160045-E0ALq4XQYlqn20220524
 24-May-2022 13:53:48       46      2333.0000  XLON           07002070000160045-E0ALq4XQYlqt20220524
 24-May-2022 13:53:48       77      2333.0000  XLON           07002070000160045-E0ALq4XQYlrC20220524
 24-May-2022 13:53:48       100     2333.0000  XLON           07002070000160045-E0ALq4XQYlr420220524
 24-May-2022 13:53:48       100     2332.0000  XLON           05002050000158986-E0ALq4XQYltE20220524
 24-May-2022 13:54:09       148     2332.0000  XLON           05002050000158986-E0ALq4XQYmp020220524
 24-May-2022 13:54:15       383     2331.0000  XLON           05002050000158891-E0ALq4XQYn7A20220524
 24-May-2022 13:54:15       94      2331.0000  XLON           05002050000158891-E0ALq4XQYn7C20220524
 24-May-2022 13:55:03       60      2331.0000  XLON           07002070000160383-E0ALq4XQYpA420220524
 24-May-2022 13:55:07       233     2331.0000  XLON           07002070000160383-E0ALq4XQYpId20220524
 24-May-2022 13:56:53       300     2333.0000  XLON           05002050000161292-E0ALq4XQYuOX20220524
 24-May-2022 13:56:53       4       2333.0000  XLON           05002050000161292-E0ALq4XQYuOZ20220524
 24-May-2022 13:58:15       62      2335.0000  XLON           05002050000162442-E0ALq4XQYxgl20220524
 24-May-2022 13:58:34       100     2334.0000  XLON           05002050000162072-E0ALq4XQYyGk20220524
 24-May-2022 13:58:34       54      2334.0000  XLON           05002050000162072-E0ALq4XQYyGW20220524
 24-May-2022 13:58:34       100     2334.0000  XLON           05002050000162072-E0ALq4XQYyGZ20220524
 24-May-2022 13:58:35       50      2334.0000  XLON           05002050000162072-E0ALq4XQYyGv20220524
 24-May-2022 13:58:35       100     2334.0000  XLON           05002050000162072-E0ALq4XQYyGq20220524
 24-May-2022 13:58:42       65      2334.0000  XLON           05002050000162072-E0ALq4XQYyUK20220524
 24-May-2022 13:59:43       100     2334.0000  XLON           07002070000163747-E0ALq4XQZ0JF20220524
 24-May-2022 14:00:07       100     2334.0000  XLON           07002070000163747-E0ALq4XQZ1Qr20220524
 24-May-2022 14:00:07       108     2334.0000  XLON           07002070000163747-E0ALq4XQZ1QZ20220524
 24-May-2022 14:00:09       100     2334.0000  XLON           07002070000163747-E0ALq4XQZ1ZC20220524
 24-May-2022 14:00:11       36      2334.0000  XLON           07002070000163747-E0ALq4XQZ1cb20220524
 24-May-2022 14:00:12       120     2333.0000  XLON           05002050000163071-E0ALq4XQZ1da20220524
 24-May-2022 14:00:12       120     2333.0000  XLON           05002050000163071-E0ALq4XQZ1dY20220524
 24-May-2022 14:00:12       117     2333.0000  XLON           05002050000163071-E0ALq4XQZ1dc20220524
 24-May-2022 14:00:12       13      2333.0000  XLON           05002050000163071-E0ALq4XQZ1dW20220524
 24-May-2022 14:00:12       103     2332.0000  XLON           05002050000161186-E0ALq4XQZ1eX20220524
 24-May-2022 14:00:14       231     2332.0000  XLON           05002050000161186-E0ALq4XQZ1o720220524
 24-May-2022 14:01:03       383     2329.0000  XLON           05002050000164361-E0ALq4XQZ4Vd20220524
 24-May-2022 14:01:21       357     2328.0000  XLON           07002070000164904-E0ALq4XQZ5X920220524
 24-May-2022 14:01:33       281     2327.0000  XLON           05002050000164362-E0ALq4XQZ6mQ20220524
 24-May-2022 14:03:08       3       2325.0000  XLON           07002070000167138-E0ALq4XQZDAO20220524
 24-May-2022 14:03:24       56      2324.0000  XLON           07002070000167082-E0ALq4XQZDmN20220524
 24-May-2022 14:03:24       108     2324.0000  XLON           07002070000167082-E0ALq4XQZDmJ20220524
 24-May-2022 14:04:13       230     2323.0000  XLON           07002070000166716-E0ALq4XQZFzb20220524
 24-May-2022 14:07:17       360     2327.0000  XLON           07002070000169826-E0ALq4XQZN6v20220524
 24-May-2022 14:07:17       40      2327.0000  XLON           07002070000169826-E0ALq4XQZN6t20220524
 24-May-2022 14:08:02       2       2327.0000  XLON           07002070000170246-E0ALq4XQZOqX20220524
 24-May-2022 14:08:02       250     2327.0000  XLON           07002070000170246-E0ALq4XQZOqV20220524
 24-May-2022 14:08:02       120     2327.0000  XLON           07002070000170246-E0ALq4XQZOqT20220524
 24-May-2022 14:08:16       89      2326.0000  XLON           05002050000168647-E0ALq4XQZPmV20220524
 24-May-2022 14:08:16       100     2326.0000  XLON           05002050000168647-E0ALq4XQZPmQ20220524
 24-May-2022 14:08:16       106     2326.0000  XLON           05002050000168647-E0ALq4XQZPmX20220524
 24-May-2022 14:08:16       11      2326.0000  XLON           05002050000168647-E0ALq4XQZPmT20220524
 24-May-2022 14:08:16       85      2326.0000  XLON           05002050000168647-E0ALq4XQZPmN20220524
 24-May-2022 14:10:16       326     2323.0000  XLON           05002050000170880-E0ALq4XQZUto20220524
 24-May-2022 14:11:03       425     2323.0000  XLON           05002050000171942-E0ALq4XQZX0x20220524
 24-May-2022 14:11:54       477     2322.0000  XLON           07002070000172597-E0ALq4XQZZu420220524
 24-May-2022 14:12:52       298     2321.0000  XLON           05002050000173235-E0ALq4XQZd9j20220524
 24-May-2022 14:14:00       164     2320.0000  XLON           07002070000173961-E0ALq4XQZfIv20220524
 24-May-2022 14:14:25       271     2319.0000  XLON           05002050000173236-E0ALq4XQZhDB20220524
 24-May-2022 14:14:26       347     2318.0000  XLON           07002070000175187-E0ALq4XQZhFr20220524
 24-May-2022 14:16:25       75      2318.0000  XLON           07002070000176820-E0ALq4XQZnO920220524
 24-May-2022 14:16:26       221     2318.0000  XLON           07002070000176820-E0ALq4XQZnTK20220524
 24-May-2022 14:17:52       318     2317.0000  XLON           05002050000174437-E0ALq4XQZqyG20220524
 24-May-2022 14:18:13       232     2316.0000  XLON           05002050000176012-E0ALq4XQZrrB20220524
 24-May-2022 14:18:13       122     2316.0000  XLON           05002050000177269-E0ALq4XQZrrD20220524
 24-May-2022 14:19:41       423     2316.0000  XLON           05002050000178469-E0ALq4XQZwHg20220524
 24-May-2022 14:21:22       492     2318.0000  XLON           05002050000179952-E0ALq4XQa15020220524
 24-May-2022 14:22:58       14      2320.0000  XLON           07002070000182482-E0ALq4XQa5eI20220524
 24-May-2022 14:22:59       427     2320.0000  XLON           07002070000182482-E0ALq4XQa5me20220524
 24-May-2022 14:24:29       475     2319.0000  XLON           07002070000182215-E0ALq4XQa9f220220524
 24-May-2022 14:24:44       360     2317.0000  XLON           05002050000182728-E0ALq4XQaAcH20220524
 24-May-2022 14:24:44       186     2317.0000  XLON           05002050000181385-E0ALq4XQaAcF20220524
 24-May-2022 14:27:04       292     2318.0000  XLON           05002050000185065-E0ALq4XQaIL220220524
 24-May-2022 14:28:12       28      2319.0000  XLON           07002070000186684-E0ALq4XQaLOj20220524
 24-May-2022 14:28:12       274     2319.0000  XLON           07002070000186684-E0ALq4XQaLOh20220524
 24-May-2022 14:28:12       46      2319.0000  XLON           07002070000186684-E0ALq4XQaLOf20220524
 24-May-2022 14:28:27       335     2318.0000  XLON           05002050000185632-E0ALq4XQaM4r20220524
 24-May-2022 14:28:28       139     2318.0000  XLON           05002050000185632-E0ALq4XQaM7X20220524
 24-May-2022 14:29:48       364     2318.0000  XLON           05002050000186808-E0ALq4XQaP9n20220524
 24-May-2022 14:31:01       364     2317.0000  XLON           07002070000187606-E0ALq4XQaSv320220524
 24-May-2022 14:32:11       69      2316.0000  XLON           07002070000188821-E0ALq4XQaVcx20220524
 24-May-2022 14:32:11       121     2316.0000  XLON           05002050000186809-E0ALq4XQaVcv20220524
 24-May-2022 14:32:11       68      2316.0000  XLON           07002070000188821-E0ALq4XQaVd120220524
 24-May-2022 14:32:45       136     2318.0000  XLON           05002050000189134-E0ALq4XQaWmZ20220524
 24-May-2022 14:32:45       171     2318.0000  XLON           05002050000189134-E0ALq4XQaWmb20220524
 24-May-2022 14:34:50       359     2318.0000  XLON           07002070000191030-E0ALq4XQab1Y20220524
 24-May-2022 14:34:59       200     2317.0000  XLON           07002070000189898-E0ALq4XQabO720220524
 24-May-2022 14:34:59       107     2317.0000  XLON           07002070000189898-E0ALq4XQabO520220524
 24-May-2022 14:36:42       295     2318.0000  XLON           07002070000192877-E0ALq4XQafsn20220524
 24-May-2022 14:37:55       493     2318.0000  XLON           07002070000193780-E0ALq4XQaj0D20220524
 24-May-2022 14:38:15       453     2317.0000  XLON           07002070000192691-E0ALq4XQakYA20220524
 24-May-2022 14:39:22       299     2316.0000  XLON           05002050000194147-E0ALq4XQanaX20220524
 24-May-2022 14:40:32       177     2315.0000  XLON           07002070000194767-E0ALq4XQaqNW20220524
 24-May-2022 14:40:50       381     2314.0000  XLON           05002050000194149-E0ALq4XQar8c20220524
 24-May-2022 14:41:58       295     2315.0000  XLON           07002070000196300-E0ALq4XQatHm20220524
 24-May-2022 14:42:42       447     2315.0000  XLON           07002070000196616-E0ALq4XQaukm20220524
 24-May-2022 14:43:52       119     2316.0000  XLON           05002050000196699-E0ALq4XQazzf20220524
 24-May-2022 14:44:54       273     2315.0000  XLON           05002050000197206-E0ALq4XQb3qd20220524
 24-May-2022 14:44:54       94      2315.0000  XLON           05002050000197206-E0ALq4XQb3qb20220524
 24-May-2022 14:46:51       452     2316.0000  XLON           05002050000198710-E0ALq4XQb9rg20220524
 24-May-2022 14:47:47       355     2317.0000  XLON           07002070000200169-E0ALq4XQbD7F20220524
 24-May-2022 14:48:28       455     2316.0000  XLON           07002070000200142-E0ALq4XQbF6n20220524
 24-May-2022 14:49:28       334     2314.0000  XLON           05002050000200700-E0ALq4XQbI5520220524
 24-May-2022 14:50:00       166     2313.0000  XLON           05002050000199986-E0ALq4XQbJKg20220524
 24-May-2022 14:50:00       278     2312.0000  XLON           05002050000200701-E0ALq4XQbJLV20220524
 24-May-2022 14:50:00       157     2313.0000  XLON           07002070000201441-E0ALq4XQbJKi20220524
 24-May-2022 14:52:10       166     2312.0000  XLON           07002070000203082-E0ALq4XQbNT720220524
 24-May-2022 14:52:10       84      2312.0000  XLON           07002070000203082-E0ALq4XQbNT920220524
 24-May-2022 14:53:01       276     2312.0000  XLON           05002050000203866-E0ALq4XQbPJ320220524
 24-May-2022 14:53:53       229     2311.0000  XLON           05002050000202330-E0ALq4XQbRxQ20220524
 24-May-2022 14:54:16       208     2310.0000  XLON           07002070000203083-E0ALq4XQbT2020220524
 24-May-2022 14:54:16       127     2310.0000  XLON           07002070000204617-E0ALq4XQbT2220220524
 24-May-2022 14:54:29       228     2310.0000  XLON           07002070000206237-E0ALq4XQbTaV20220524
 24-May-2022 14:55:12       296     2309.0000  XLON           05002050000205462-E0ALq4XQbWNh20220524
 24-May-2022 14:56:21       344     2310.0000  XLON           07002070000207927-E0ALq4XQbZWh20220524
 24-May-2022 14:56:35       177     2310.0000  XLON           07002070000207970-E0ALq4XQba0220220524
 24-May-2022 14:57:47       319     2311.0000  XLON           05002050000208701-E0ALq4XQbcSl20220524
 24-May-2022 14:59:21       231     2312.0000  XLON           07002070000211206-E0ALq4XQbg2l20220524
 24-May-2022 15:01:03       116     2312.0000  XLON           07002070000213010-E0ALq4XQbkJo20220524
 24-May-2022 15:01:08       354     2312.0000  XLON           07002070000213091-E0ALq4XQbkYo20220524
 24-May-2022 15:02:46       538     2313.0000  XLON           07002070000214652-E0ALq4XQbo2e20220524
 24-May-2022 15:05:01       710     2312.0000  XLON           07002070000216231-E0ALq4XQbs3K20220524
 24-May-2022 15:06:11       400     2312.0000  XLON           05002050000217044-E0ALq4XQbuZ820220524
 24-May-2022 15:06:11       180     2312.0000  XLON           05002050000217044-E0ALq4XQbuZC20220524
 24-May-2022 15:06:11       26      2312.0000  XLON           05002050000217044-E0ALq4XQbuZA20220524
 24-May-2022 15:06:17       369     2311.0000  XLON           05002050000212191-E0ALq4XQbuo520220524
 24-May-2022 15:07:54       612     2311.0000  XLON           07002070000218928-E0ALq4XQbyUw20220524
 24-May-2022 15:09:21       151     2311.0000  XLON           05002050000219190-E0ALq4XQc0hs20220524
 24-May-2022 15:09:21       400     2311.0000  XLON           05002050000219190-E0ALq4XQc0hq20220524
 24-May-2022 15:11:01       455     2312.0000  XLON           05002050000220231-E0ALq4XQc3Sc20220524
 24-May-2022 15:13:11       607     2314.0000  XLON           05002050000221290-E0ALq4XQc77C20220524
 24-May-2022 15:13:11       449     2314.0000  XLON           07002070000221890-E0ALq4XQc77A20220524
 24-May-2022 15:14:32       376     2315.0000  XLON           05002050000222440-E0ALq4XQc9sf20220524
 24-May-2022 15:14:43       107     2315.0000  XLON           05002050000222440-E0ALq4XQcAAx20220524
 24-May-2022 15:16:01       372     2316.0000  XLON           07002070000224208-E0ALq4XQcCa320220524
 24-May-2022 15:16:01       116     2316.0000  XLON           07002070000224208-E0ALq4XQcCa120220524
 24-May-2022 15:17:47       32      2315.0000  XLON           07002070000225414-E0ALq4XQcH8x20220524
 24-May-2022 15:17:47       506     2315.0000  XLON           07002070000225414-E0ALq4XQcH9s20220524
 24-May-2022 15:18:24       213     2314.0000  XLON           05002050000224757-E0ALq4XQcITF20220524
 24-May-2022 15:18:24       571     2314.0000  XLON           07002070000222977-E0ALq4XQcIT420220524
 24-May-2022 15:18:24       250     2314.0000  XLON           07002070000225432-E0ALq4XQcITD20220524
 24-May-2022 15:19:56       466     2313.0000  XLON           07002070000226338-E0ALq4XQcLBv20220524
 24-May-2022 15:19:56       56      2313.0000  XLON           07002070000226338-E0ALq4XQcLBy20220524
 24-May-2022 15:20:10       373     2312.0000  XLON           05002050000225659-E0ALq4XQcLof20220524
 24-May-2022 15:21:47       224     2311.0000  XLON           05002050000226207-E0ALq4XQcP7820220524
 24-May-2022 15:21:47       11      2311.0000  XLON           07002070000227478-E0ALq4XQcP7C20220524
 24-May-2022 15:21:47       122     2311.0000  XLON           07002070000227478-E0ALq4XQcP7A20220524
 24-May-2022 15:22:48       639     2311.0000  XLON           05002050000227846-E0ALq4XQcROJ20220524
 24-May-2022 15:25:01       419     2311.0000  XLON           05002050000228697-E0ALq4XQcViv20220524
 24-May-2022 15:26:16       2       2312.0000  XLON           07002070000230686-E0ALq4XQcYRX20220524
 24-May-2022 15:26:16       118     2312.0000  XLON           07002070000230686-E0ALq4XQcYRV20220524
 24-May-2022 15:26:16       199     2312.0000  XLON           07002070000230686-E0ALq4XQcYRT20220524
 24-May-2022 15:26:16       17      2312.0000  XLON           07002070000230686-E0ALq4XQcYRZ20220524
 24-May-2022 15:27:52       336     2313.0000  XLON           07002070000231430-E0ALq4XQcbce20220524
 24-May-2022 15:28:22       211     2314.0000  XLON           05002050000231132-E0ALq4XQccMo20220524

 

 

 

 

 

 

 

 

 

 

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  POSSEDFMLEESESI

Recent news on Relx

See all news