We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.22% | 3,648.00 | 3,645.00 | 3,647.00 | 3,670.00 | 3,634.00 | 3,650.00 | 2,754,072 | 16:35:04 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9547 | 38.18 | 67.91B |
From Sep 2023 to Sep 2024
TIDMREL
RNS Number : 2501O
RELX PLC
29 September 2023
29 September 2023
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through JP Morgan Securities plc 75,959 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 47,271,774 ordinary shares in treasury, and has 1,890,167,018 ordinary shares in issue (excluding treasury shares). Since 3 January 2023 RELX PLC has purchased 27,471,707 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: 29 September 2023 Number of ordinary shares purchased: 75,959 Highest price paid per share (p): 2802 Lowest price paid per share (p): 2769 Volume weighted average price paid per share (p): 2791.8768
Disaggregated information
Hot Features
Premium
Transaction Price Platform
Date and time Volume (p) Code Transaction reference number
29-Sep-2023 07:02:02 263 2778.0000 XLON 05002050000003360-E0G7L3Vp8E1y20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:02:02 244 2781.0000 XLON 07002070000003432-E0G7L3Vp8E0n20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:02:09 223 2775.0000 XLON 05002050000003192-E0G7L3Vp8EkO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:03:16 209 2776.0000 XLON 07002070000003966-E0G7L3Vp8J8x20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:03:34 244 2772.0000 XLON 05002050000003927-E0G7L3Vp8KUi20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:06:28 191 2778.0000 XLON 05002050000004535-E0G7L3Vp8RvC20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:06:45 226 2777.0000 XLON 07002070000004357-E0G7L3Vp8SYn20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:08:05 209 2774.0000 XLON 05002050000005143-E0G7L3Vp8W7h20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:08:05 183 2775.0000 XLON 07002070000005174-E0G7L3Vp8W6u20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:09:34 209 2770.0000 XLON 07002070000005444-E0G7L3Vp8b1X20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:10:30 181 2773.0000 XLON 05002050000005615-E0G7L3Vp8eRG20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:11:40 192 2772.0000 XLON 05002050000005772-E0G7L3Vp8hHS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:12:47 244 2769.0000 XLON 07002070000006029-E0G7L3Vp8kDg20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:14:47 175 2773.0000 XLON 05002050000006391-E0G7L3Vp8rSc20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:16:16 226 2776.0000 XLON 05002050000006623-E0G7L3Vp8vVF20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:17:52 94 2779.0000 XLON 05002050000006923-E0G7L3Vp8zSa20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:17:52 97 2779.0000 XLON 05002050000006923-E0G7L3Vp8zSY20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:19:57 174 2780.0000 XLON 05002050000007159-E0G7L3Vp94Fg20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:20:51 226 2779.0000 XLON 07002070000007118-E0G7L3Vp963Q20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:21:16 209 2779.0000 XLON 07002070000007382-E0G7L3Vp977520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:23:26 191 2781.0000 XLON 05002050000007688-E0G7L3Vp9BHx20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:29:46 315 2783.0000 XLON 05002050000008526-E0G7L3Vp9LBk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:29:46 221 2782.0000 XLON 05002050000008088-E0G7L3Vp9LCf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:32:11 139 2788.0000 XLON 07002070000009635-E0G7L3Vp9PnH20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:32:18 174 2787.0000 XLON 07002070000009154-E0G7L3Vp9Pwt20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:32:43 261 2788.0000 XLON 05002050000009734-E0G7L3Vp9Qwc20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:34:37 191 2788.0000 XLON 07002070000009913-E0G7L3Vp9UxO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:36:39 148 2788.0000 XLON 05002050000010289-E0G7L3Vp9Yla20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:36:39 43 2788.0000 XLON 05002050000010289-E0G7L3Vp9Ylj20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:37:39 205 2787.0000 XLON 07002070000010329-E0G7L3Vp9afK20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:39:24 193 2784.0000 XLON 05002050000010317-E0G7L3Vp9egL20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:43:28 191 2781.0000 XLON 05002050000010962-E0G7L3Vp9mTO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:47:41 132 2782.0000 XLON 05002050000012091-E0G7L3Vp9upE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:47:41 166 2782.0000 XLON 05002050000012091-E0G7L3Vp9upG20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:50:05 209 2780.0000 XLON 07002070000011717-E0G7L3Vp9yNQ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:50:30 209 2778.0000 XLON 07002070000011644-E0G7L3Vp9zDd20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:51:01 64 2777.0000 XLON 07002070000012687-E0G7L3VpA03x20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:51:01 127 2777.0000 XLON 07002070000012687-E0G7L3VpA03v20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:52:03 191 2775.0000 XLON 05002050000012666-E0G7L3VpA1Ug20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:53:26 191 2774.0000 XLON 05002050000012901-E0G7L3VpA3K620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:56:22 175 2776.0000 XLON 07002070000013487-E0G7L3VpA6ZE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:57:27 191 2775.0000 XLON 07002070000013379-E0G7L3VpA8AI20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:57:41 137 2774.0000 XLON 05002050000013765-E0G7L3VpA8VQ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:57:41 72 2774.0000 XLON 05002050000013765-E0G7L3VpA8VO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 07:59:18 199 2773.0000 XLON 07002070000013225-E0G7L3VpAAuf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:07:54 229 2776.0000 XLON 05002050000015491-E0G7L3VpAMMS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:08:20 175 2775.0000 XLON 07002070000015436-E0G7L3VpANAf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:08:25 275 2774.0000 XLON 05002050000015396-E0G7L3VpANYT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:10:10 209 2776.0000 XLON 05002050000015960-E0G7L3VpAR6P20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:11:05 209 2776.0000 XLON 07002070000016125-E0G7L3VpASJJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:11:08 174 2775.0000 XLON 05002050000015910-E0G7L3VpASQF20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:20:27 1 2777.0000 XLON 05002050000017463-E0G7L3VpAedC20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:20:34 364 2777.0000 XLON 05002050000017463-E0G7L3VpAemL20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:25:56 355 2781.0000 XLON 05002050000018208-E0G7L3VpAknp20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:25:58 242 2780.0000 XLON 05002050000017964-E0G7L3VpAl0W20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:29:21 37 2785.0000 XLON 07002070000019003-E0G7L3VpAoDS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:29:21 33 2785.0000 XLON 07002070000019003-E0G7L3VpAoDQ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:32:30 314 2787.0000 XLON 05002050000019621-E0G7L3VpAsyr20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:33:50 237 2788.0000 XLON 05002050000019907-E0G7L3VpAuT020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:34:10 387 2787.0000 XLON 05002050000019892-E0G7L3VpAv4720230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:34:50 276 2787.0000 XLON 05002050000020247-E0G7L3VpAw3q20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:35:45 217 2786.0000 XLON 07002070000020203-E0G7L3VpAwv120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:38:55 64 2790.0000 XLON 05002050000020969-E0G7L3VpB0j320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:38:55 147 2790.0000 XLON 05002050000020969-E0G7L3VpB0j520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:38:55 33 2790.0000 XLON 05002050000020969-E0G7L3VpB0j120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:41:16 175 2793.0000 XLON 05002050000021407-E0G7L3VpB4HI20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:44:07 190 2794.0000 XLON 05002050000021887-E0G7L3VpB6rc20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:45:39 133 2794.0000 XLON 05002050000022120-E0G7L3VpB8aV20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:45:39 45 2794.0000 XLON 05002050000022120-E0G7L3VpB8aX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:48:00 192 2794.0000 XLON 05002050000022262-E0G7L3VpBAof20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:49:18 261 2792.0000 XLON 05002050000022218-E0G7L3VpBCk520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:52:00 261 2793.0000 XLON 05002050000023074-E0G7L3VpBG3f20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:55:51 21 2792.0000 XLON 05002050000023222-E0G7L3VpBKas20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:55:51 186 2792.0000 XLON 05002050000023222-E0G7L3VpBKau20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:55:51 37 2792.0000 XLON 05002050000023222-E0G7L3VpBKao20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 08:59:57 261 2790.0000 XLON 07002070000023125-E0G7L3VpBO2X20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:01:42 224 2789.0000 XLON 05002050000024885-E0G7L3VpBQFK20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:02:46 266 2789.0000 XLON 05002050000025078-E0G7L3VpBRkb20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:02:46 4 2789.0000 XLON 05002050000025078-E0G7L3VpBRki20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:07:27 262 2795.0000 XLON 05002050000025765-E0G7L3VpBWsD20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:08:02 200 2795.0000 XLON 05002050000025853-E0G7L3VpBXh520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:10:02 234 2795.0000 XLON 07002070000025956-E0G7L3VpBZwB20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:12:42 220 2795.0000 XLON 07002070000026348-E0G7L3VpBcB920230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:13:41 349 2794.0000 XLON 07002070000025608-E0G7L3VpBcuh20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:15:31 150 2794.0000 XLON 07002070000026786-E0G7L3VpBfJ020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:15:31 41 2794.0000 XLON 07002070000026786-E0G7L3VpBfJ220230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:17:29 244 2797.0000 XLON 05002050000027274-E0G7L3VpBhZX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:18:24 226 2797.0000 XLON 07002070000027192-E0G7L3VpBidw20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:19:21 244 2797.0000 XLON 07002070000027592-E0G7L3VpBjhJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:21:53 191 2797.0000 XLON 05002050000027985-E0G7L3VpBmCe20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:21:53 192 2796.0000 XLON 05002050000027054-E0G7L3VpBmCv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:24:17 209 2800.0000 XLON 07002070000028222-E0G7L3VpBpS820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:25:50 192 2799.0000 XLON 05002050000028355-E0G7L3VpBqfN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:31:01 191 2797.0000 XLON 05002050000028600-E0G7L3VpBvHp20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:32:27 203 2795.0000 XLON 05002050000028590-E0G7L3VpBwzl20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:37:47 344 2797.0000 XLON 05002050000030295-E0G7L3VpC1dl20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:38:02 191 2796.0000 XLON 07002070000029803-E0G7L3VpC1ns20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:38:02 174 2796.0000 XLON 07002070000029615-E0G7L3VpC1nq20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:40:07 174 2795.0000 XLON 05002050000030713-E0G7L3VpC3UT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:42:19 174 2795.0000 XLON 07002070000030885-E0G7L3VpC59c20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:43:26 209 2794.0000 XLON 05002050000030674-E0G7L3VpC5nq20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:45:00 174 2794.0000 XLON 07002070000031218-E0G7L3VpC7KX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:46:09 226 2795.0000 XLON 07002070000031390-E0G7L3VpC8YT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:54:21 292 2797.0000 XLON 05002050000032913-E0G7L3VpCH0G20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:57:18 305 2798.0000 XLON 05002050000033413-E0G7L3VpCJus20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:57:37 305 2797.0000 XLON 05002050000033161-E0G7L3VpCKFp20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 09:59:20 251 2796.0000 XLON 07002070000032666-E0G7L3VpCLoE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:00:08 226 2797.0000 XLON 07002070000033576-E0G7L3VpCMuh20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:01:00 191 2796.0000 XLON 07002070000033549-E0G7L3VpCNf420230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:06:53 209 2795.0000 XLON 07002070000033542-E0G7L3VpCT2B20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:11:41 1 2798.0000 XLON 05002050000035730-E0G7L3VpCXBR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:11:41 305 2798.0000 XLON 05002050000035730-E0G7L3VpCXBP20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:13:01 296 2798.0000 XLON 07002070000035891-E0G7L3VpCYSO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:14:53 135 2798.0000 XLON 05002050000036211-E0G7L3VpCZpM20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:14:53 130 2798.0000 XLON 05002050000036211-E0G7L3VpCZpO20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:16:38 223 2798.0000 XLON 05002050000036502-E0G7L3VpCcGu20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:19:12 14 2798.0000 XLON 05002050000036997-E0G7L3VpCetk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:19:21 11 2798.0000 XLON 05002050000037011-E0G7L3VpCezN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:20:14 383 2797.0000 XLON 05002050000035632-E0G7L3VpCfaP20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:27:41 350 2800.0000 XLON 07002070000038277-E0G7L3VpCmIm20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:31:16 225 2800.0000 XLON 07002070000038735-E0G7L3VpCpvA20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:31:27 192 2799.0000 XLON 05002050000037448-E0G7L3VpCq1920230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:32:56 203 2798.0000 XLON 05002050000039087-E0G7L3VpCrEC20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:34:00 12 2797.0000 XLON 05002050000038228-E0G7L3VpCsOJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:34:00 350 2797.0000 XLON 05002050000038228-E0G7L3VpCsOH20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:34:39 209 2797.0000 XLON 05002050000039416-E0G7L3VpCtBB20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:35:18 261 2796.0000 XLON 07002070000039362-E0G7L3VpCtmR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:44:06 102 2799.0000 XLON 05002050000040944-E0G7L3VpD27320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:44:06 168 2799.0000 XLON 05002050000040944-E0G7L3VpD27120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:45:52 218 2800.0000 XLON 07002070000041014-E0G7L3VpD3PV20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:46:56 194 2800.0000 XLON 07002070000041021-E0G7L3VpD4s820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:47:19 47 2800.0000 XLON 07002070000041021-E0G7L3VpD5PL20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:48:03 261 2800.0000 XLON 05002050000041371-E0G7L3VpD5zl20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:49:53 174 2800.0000 XLON 05002050000041494-E0G7L3VpD7PM20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:50:38 297 2799.0000 XLON 05002050000040984-E0G7L3VpD8U620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:56:27 261 2797.0000 XLON 07002070000041589-E0G7L3VpDDPS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:58:45 43 2797.0000 XLON 05002050000042208-E0G7L3VpDFHe20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 10:58:45 131 2797.0000 XLON 05002050000042208-E0G7L3VpDFHg20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:02:44 285 2797.0000 XLON 05002050000042658-E0G7L3VpDJuF20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:02:44 36 2797.0000 XLON 05002050000042658-E0G7L3VpDJuJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:07:15 316 2797.0000 XLON 05002050000043031-E0G7L3VpDNpU20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:07:18 100 2796.0000 XLON 05002050000041688-E0G7L3VpDNyM20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:08:00 247 2798.0000 XLON 05002050000043609-E0G7L3VpDOSs20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:11:11 208 2799.0000 XLON 05002050000044033-E0G7L3VpDREX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:12:30 189 2798.0000 XLON 05002050000043887-E0G7L3VpDSWt20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:16:01 90 2799.0000 XLON 05002050000044894-E0G7L3VpDUwI20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:16:01 87 2799.0000 XLON 05002050000044894-E0G7L3VpDUwK20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:21:55 268 2802.0000 XLON 05002050000045461-E0G7L3VpDa9N20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:22:29 110 2801.0000 XLON 07002070000045181-E0G7L3VpDaXT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:22:29 150 2801.0000 XLON 07002070000045181-E0G7L3VpDaWu20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:24:17 236 2800.0000 XLON 05002050000045221-E0G7L3VpDbmi20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:25:55 211 2801.0000 XLON 05002050000046057-E0G7L3VpDcZR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:26:23 231 2800.0000 XLON 07002070000045911-E0G7L3VpDdBQ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:27:41 243 2800.0000 XLON 07002070000046156-E0G7L3VpDeQE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:29:12 264 2799.0000 XLON 05002050000045723-E0G7L3VpDfHU20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:29:35 191 2798.0000 XLON 07002070000046309-E0G7L3VpDfsw20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:30:59 244 2797.0000 XLON 05002050000046465-E0G7L3VpDhZy20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:32:35 191 2797.0000 XLON 07002070000046598-E0G7L3VpDiXz20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:34:08 133 2797.0000 XLON 05002050000047030-E0G7L3VpDjgY20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:34:08 58 2797.0000 XLON 05002050000047030-E0G7L3VpDjgW20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:34:59 174 2796.0000 XLON 05002050000047282-E0G7L3VpDkXf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:36:40 242 2795.0000 XLON 07002070000047058-E0G7L3VpDmQ820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:43:42 226 2795.0000 XLON 05002050000048606-E0G7L3VpDsYf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:44:37 229 2794.0000 XLON 07002070000048832-E0G7L3VpDt9n20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:49:48 191 2794.0000 XLON 07002070000049313-E0G7L3VpDw7s20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:51:28 262 2793.0000 XLON 07002070000048606-E0G7L3VpDxPu20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:52:00 208 2792.0000 XLON 07002070000049329-E0G7L3VpDxo020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:52:48 295 2791.0000 XLON 05002050000049848-E0G7L3VpDyNf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:55:11 191 2791.0000 XLON 07002070000050273-E0G7L3VpE0b120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:58:59 233 2791.0000 XLON 05002050000050742-E0G7L3VpE2c020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 11:58:59 209 2791.0000 XLON 05002050000050588-E0G7L3VpE2by20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:00:06 191 2791.0000 XLON 05002050000050950-E0G7L3VpE3Uu20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:05:23 350 2792.0000 XLON 07002070000051955-E0G7L3VpE8Hi20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:07:11 223 2793.0000 XLON 05002050000052299-E0G7L3VpE9ti20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:08:00 303 2793.0000 XLON 07002070000052347-E0G7L3VpEAWe20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:09:48 231 2793.0000 XLON 05002050000052734-E0G7L3VpEBtH20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:13:26 2 2794.0000 XLON 05002050000053349-E0G7L3VpEF0R20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:15:14 302 2794.0000 XLON 05002050000053474-E0G7L3VpEGF720230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:15:29 261 2793.0000 XLON 05002050000052967-E0G7L3VpEGY320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:17:20 218 2796.0000 XLON 05002050000054021-E0G7L3VpEIF620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:17:41 44 2796.0000 XLON 07002070000054032-E0G7L3VpEIkq20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:18:02 200 2795.0000 XLON 07002070000053699-E0G7L3VpEJ4D20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:18:32 200 2794.0000 XLON 07002070000053685-E0G7L3VpEJQN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:19:27 28 2794.0000 XLON 07002070000054289-E0G7L3VpEK0W20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:20:06 216 2794.0000 XLON 07002070000054289-E0G7L3VpEKUE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:23:17 302 2794.0000 XLON 05002050000054691-E0G7L3VpEN7a20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:23:51 244 2793.0000 XLON 05002050000054362-E0G7L3VpENeJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:26:25 268 2795.0000 XLON 05002050000055561-E0G7L3VpEQVt20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:31:42 612 2796.0000 XLON 07002070000056567-E0G7L3VpEWcD20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:31:42 388 2796.0000 XLON 07002070000056978-E0G7L3VpEWcR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:32:45 3 2797.0000 XLON 05002050000057603-E0G7L3VpEYSx20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:32:53 520 2796.0000 XLON 07002070000057510-E0G7L3VpEYmr20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:34:25 304 2796.0000 XLON 05002050000058060-E0G7L3VpEbYv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:35:41 284 2796.0000 XLON 07002070000058184-E0G7L3VpEd6I20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:38:04 271 2797.0000 XLON 05002050000058830-E0G7L3VpEgGk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:39:28 37 2798.0000 XLON 05002050000059115-E0G7L3VpEiA120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:40:10 326 2797.0000 XLON 07002070000059016-E0G7L3VpEjAt20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:43:43 301 2797.0000 XLON 05002050000059391-E0G7L3VpEmSd20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:44:26 54 2796.0000 XLON 07002070000058753-E0G7L3VpEnRq20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:44:26 222 2796.0000 XLON 07002070000058753-E0G7L3VpEnRi20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:45:19 177 2795.0000 XLON 05002050000059886-E0G7L3VpEod320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:47:46 272 2795.0000 XLON 07002070000060542-E0G7L3VpEr8w20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:48:34 324 2794.0000 XLON 05002050000060040-E0G7L3VpErwL20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:49:56 256 2793.0000 XLON 05002050000061055-E0G7L3VpEtB020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:50:38 381 2792.0000 XLON 05002050000060396-E0G7L3VpEu9920230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:51:06 183 2792.0000 XLON 05002050000061402-E0G7L3VpEuiB20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:52:01 275 2791.0000 XLON 07002070000061347-E0G7L3VpEvq620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:53:26 226 2791.0000 XLON 07002070000061834-E0G7L3VpEy2t20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:54:33 72 2790.0000 XLON 07002070000061970-E0G7L3VpEzRA20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:54:33 119 2790.0000 XLON 07002070000061970-E0G7L3VpEzRC20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:55:23 156 2789.0000 XLON 07002070000061698-E0G7L3VpF0G420230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:55:24 35 2789.0000 XLON 07002070000061698-E0G7L3VpF0Ia20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:56:11 244 2788.0000 XLON 05002050000062321-E0G7L3VpF1YN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:56:11 209 2788.0000 XLON 07002070000062242-E0G7L3VpF1YP20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 12:58:11 209 2793.0000 XLON 07002070000062945-E0G7L3VpF4Ds20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:00:29 57 2793.0000 XLON 05002050000063537-E0G7L3VpF6rl20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:01:11 244 2792.0000 XLON 07002070000063191-E0G7L3VpF7ZK20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:04:29 209 2792.0000 XLON 07002070000063948-E0G7L3VpFAZU20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:05:25 174 2791.0000 XLON 05002050000063898-E0G7L3VpFBFp20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:06:43 211 2791.0000 XLON 05002050000064453-E0G7L3VpFCdR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:07:00 191 2790.0000 XLON 05002050000063637-E0G7L3VpFD9r20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:08:18 226 2790.0000 XLON 05002050000064722-E0G7L3VpFEi820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:11:07 79 2790.0000 XLON 07002070000065135-E0G7L3VpFI1K20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:11:07 71 2790.0000 XLON 07002070000065135-E0G7L3VpFI1I20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:13:21 378 2790.0000 XLON 07002070000065415-E0G7L3VpFK7220230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:15:51 283 2792.0000 XLON 07002070000066037-E0G7L3VpFN9V20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:16:55 392 2792.0000 XLON 07002070000066105-E0G7L3VpFOak20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:19:37 64 2792.0000 XLON 05002050000066818-E0G7L3VpFRUT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:19:37 154 2792.0000 XLON 05002050000066818-E0G7L3VpFRUR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:20:06 334 2791.0000 XLON 07002070000065791-E0G7L3VpFRw520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:20:54 196 2790.0000 XLON 05002050000066527-E0G7L3VpFSmN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:23:05 210 2792.0000 XLON 05002050000067391-E0G7L3VpFVKN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:25:58 202 2793.0000 XLON 07002070000067709-E0G7L3VpFXib20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:25:58 364 2793.0000 XLON 05002050000067774-E0G7L3VpFXiR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:27:43 2 2796.0000 XLON 07002070000068265-E0G7L3VpFZkk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:27:59 18 2796.0000 XLON 07002070000068315-E0G7L3VpFZvo20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:30:00 408 2796.0000 XLON 07002070000068315-E0G7L3VpFcIv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:30:00 202 2796.0000 XLON 07002070000068498-E0G7L3VpFcJ520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:30:00 400 2797.0000 XLON 07002070000068619-E0G7L3VpFcEt20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:31:10 230 2793.0000 XLON 05002050000069671-E0G7L3VpFfb320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:33:19 343 2794.0000 XLON 07002070000070345-E0G7L3VpFkbo20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:33:19 60 2793.0000 XLON 05002050000070347-E0G7L3VpFkcJ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:33:55 336 2793.0000 XLON 05002050000070347-E0G7L3VpFljv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:34:43 199 2791.0000 XLON 05002050000070964-E0G7L3VpFnhs20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:34:43 1 2791.0000 XLON 05002050000070964-E0G7L3VpFnhg20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:34:44 240 2790.0000 XLON 07002070000070736-E0G7L3VpFnkF20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:36:21 209 2793.0000 XLON 05002050000072016-E0G7L3VpFrok20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:36:22 190 2792.0000 XLON 05002050000071892-E0G7L3VpFrpz20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:37:43 229 2793.0000 XLON 05002050000072614-E0G7L3VpFuky20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:40:08 212 2794.0000 XLON 07002070000073195-E0G7L3VpG0Ft20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:40:18 177 2793.0000 XLON 05002050000073369-E0G7L3VpG0dn20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:40:18 36 2793.0000 XLON 05002050000073369-E0G7L3VpG0dl20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:40:48 209 2791.0000 XLON 05002050000073733-E0G7L3VpG1Wf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:41:27 82 2792.0000 XLON 05002050000074199-E0G7L3VpG2Fd20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:42:52 148 2793.0000 XLON 05002050000074710-E0G7L3VpG4Jo20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:42:53 86 2793.0000 XLON 05002050000074710-E0G7L3VpG4P320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:44:50 330 2794.0000 XLON 05002050000075260-E0G7L3VpG78D20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:46:04 292 2794.0000 XLON 07002070000075743-E0G7L3VpG8il20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:47:58 266 2793.0000 XLON 05002050000076539-E0G7L3VpGBnx20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:47:58 24 2793.0000 XLON 05002050000076539-E0G7L3VpGBnz20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:49:01 196 2792.0000 XLON 07002070000075120-E0G7L3VpGDkG20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:49:01 30 2792.0000 XLON 07002070000075120-E0G7L3VpGDkA20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:50:01 205 2794.0000 XLON 05002050000077133-E0G7L3VpGFN420230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:50:29 246 2793.0000 XLON 05002050000077020-E0G7L3VpGGZB20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:51:08 180 2793.0000 XLON 07002070000077356-E0G7L3VpGHcV20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:53:05 214 2794.0000 XLON 07002070000077876-E0G7L3VpGL1920230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:53:05 5 2794.0000 XLON 07002070000077876-E0G7L3VpGL1720230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:54:23 274 2796.0000 XLON 07002070000078298-E0G7L3VpGMm620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:56:10 405 2796.0000 XLON 07002070000078724-E0G7L3VpGPz820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:57:54 316 2797.0000 XLON 07002070000079145-E0G7L3VpGSjZ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 13:59:30 316 2796.0000 XLON 05002050000079293-E0G7L3VpGU6L20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:02:09 42 2797.0000 XLON 05002050000080920-E0G7L3VpGZ4n20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:02:13 13 2797.0000 XLON 07002070000080826-E0G7L3VpGZB820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:02:41 388 2798.0000 XLON 07002070000080988-E0G7L3VpGaGb20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:03:00 321 2798.0000 XLON 05002050000081115-E0G7L3VpGara20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:04:25 343 2799.0000 XLON 07002070000081569-E0G7L3VpGd8J20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:06:02 365 2799.0000 XLON 07002070000082047-E0G7L3VpGgQk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:06:32 275 2799.0000 XLON 05002050000082339-E0G7L3VpGhwD20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:06:49 303 2798.0000 XLON 07002070000082200-E0G7L3VpGicC20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:08:12 123 2796.0000 XLON 07002070000082860-E0G7L3VpGkx720230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:08:12 213 2796.0000 XLON 07002070000082860-E0G7L3VpGkwx20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:08:12 346 2795.0000 XLON 07002070000082556-E0G7L3VpGky020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:08:12 5 2796.0000 XLON 07002070000082860-E0G7L3VpGkx520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:08:12 3 2796.0000 XLON 07002070000082860-E0G7L3VpGkx220230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:09:35 266 2797.0000 XLON 07002070000083486-E0G7L3VpGnzn20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:09:35 177 2797.0000 XLON 07002070000083487-E0G7L3VpGnzp20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:11:03 174 2797.0000 XLON 07002070000083991-E0G7L3VpGrC220230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:13:03 234 2797.0000 XLON 05002050000084611-E0G7L3VpGuAv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:13:21 191 2796.0000 XLON 05002050000084078-E0G7L3VpGugT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:13:39 244 2795.0000 XLON 07002070000083992-E0G7L3VpGvQf20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:14:58 226 2795.0000 XLON 07002070000085096-E0G7L3VpGxPm20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:16:43 174 2794.0000 XLON 05002050000085055-E0G7L3VpGzlk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:18:44 392 2795.0000 XLON 05002050000085943-E0G7L3VpH2VN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:19:23 101 2795.0000 XLON 05002050000086443-E0G7L3VpH3aY20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:19:23 228 2795.0000 XLON 05002050000086443-E0G7L3VpH3aW20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:21:19 307 2795.0000 XLON 05002050000086916-E0G7L3VpH6eu20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:22:08 356 2793.0000 XLON 05002050000086250-E0G7L3VpH8h520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:23:19 322 2793.0000 XLON 07002070000087249-E0G7L3VpHAZ820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:23:19 518 2793.0000 XLON 05002050000087445-E0G7L3VpHAZ620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:24:41 295 2792.0000 XLON 05002050000087897-E0G7L3VpHD3X20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:27:57 323 2793.0000 XLON 07002070000088727-E0G7L3VpHHyS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:30:08 511 2795.0000 XLON 05002050000089763-E0G7L3VpHL2120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:31:03 33 2795.0000 XLON 07002070000089833-E0G7L3VpHMR320230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:31:03 72 2795.0000 XLON 07002070000089833-E0G7L3VpHMR120230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:32:45 217 2796.0000 XLON 05002050000090321-E0G7L3VpHPEX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:32:45 338 2796.0000 XLON 07002070000089993-E0G7L3VpHPEN20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:32:45 198 2796.0000 XLON 07002070000090166-E0G7L3VpHPEV20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:32:45 22 2796.0000 XLON 07002070000090166-E0G7L3VpHPET20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:33:48 310 2795.0000 XLON 07002070000089856-E0G7L3VpHQkv20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:34:36 522 2795.0000 XLON 07002070000090553-E0G7L3VpHSdQ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:35:28 291 2796.0000 XLON 07002070000090670-E0G7L3VpHUeX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:36:03 71 2796.0000 XLON 07002070000090893-E0G7L3VpHVob20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:36:03 71 2796.0000 XLON 07002070000090893-E0G7L3VpHVoZ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:36:03 111 2796.0000 XLON 07002070000090893-E0G7L3VpHVoU20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:36:03 39 2796.0000 XLON 07002070000090893-E0G7L3VpHVod20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:36:03 129 2796.0000 XLON 07002070000090893-E0G7L3VpHVoS20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:37:02 132 2794.0000 XLON 07002070000090891-E0G7L3VpHX8x20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:38:01 103 2796.0000 XLON 07002070000091220-E0G7L3VpHYTk20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:38:01 271 2796.0000 XLON 07002070000091220-E0G7L3VpHYTm20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:38:17 490 2795.0000 XLON 05002050000091330-E0G7L3VpHYrA20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:39:34 147 2794.0000 XLON 07002070000091529-E0G7L3VpHauF20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:39:34 287 2794.0000 XLON 05002050000091681-E0G7L3VpHauD20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:39:34 99 2794.0000 XLON 07002070000091529-E0G7L3VpHauI20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:41:51 192 2792.0000 XLON 05002050000092255-E0G7L3VpHe4620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:41:51 20 2792.0000 XLON 05002050000092255-E0G7L3VpHe4420230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:41:52 266 2791.0000 XLON 05002050000092041-E0G7L3VpHe5n20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:43:28 188 2791.0000 XLON 07002070000092344-E0G7L3VpHgL820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:43:28 226 2791.0000 XLON 05002050000092508-E0G7L3VpHgL620230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:46:21 224 2793.0000 XLON 05002050000093423-E0G7L3VpHkxU20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:47:44 432 2793.0000 XLON 07002070000093854-E0G7L3VpHmQj20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:47:48 43 2793.0000 XLON 07002070000093854-E0G7L3VpHmTn20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:49:50 306 2792.0000 XLON 05002050000093259-E0G7L3VpHojZ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:52:30 411 2794.0000 XLON 07002070000095143-E0G7L3VpHsDz20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:52:30 140 2794.0000 XLON 07002070000095143-E0G7L3VpHsDx20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:14 75 2794.0000 XLON 07002070000095507-E0G7L3VpHvE920230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:24 2 2795.0000 XLON 05002050000095990-E0G7L3VpHvRE20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:25 538 2795.0000 XLON 05002050000095990-E0G7L3VpHvSc20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:25 200 2795.0000 XLON 05002050000095990-E0G7L3VpHvSR20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:28 100 2794.0000 XLON 07002070000095507-E0G7L3VpHvVy20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:54:36 309 2794.0000 XLON 07002070000095507-E0G7L3VpHveT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:56:04 337 2794.0000 XLON 05002050000096502-E0G7L3VpHxfZ20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:56:04 166 2794.0000 XLON 05002050000096502-E0G7L3VpHxfX20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:56:04 26 2794.0000 XLON 05002050000096502-E0G7L3VpHxfb20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:56:19 416 2793.0000 XLON 07002070000096281-E0G7L3VpHy1e20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:57:44 279 2791.0000 XLON 07002070000096840-E0G7L3VpI0LT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:59:15 246 2791.0000 XLON 07002070000097214-E0G7L3VpI2XP20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 14:59:42 39 2790.0000 XLON 07002070000097461-E0G7L3VpI37f20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:00:10 234 2790.0000 XLON 07002070000097461-E0G7L3VpI3jT20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:02:01 413 2791.0000 XLON 05002050000098538-E0G7L3VpI6oG20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:03:02 337 2790.0000 XLON 07002070000098730-E0G7L3VpI8Lh20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:03:30 338 2789.0000 XLON 05002050000097072-E0G7L3VpI8w520230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:04:49 372 2787.0000 XLON 05002050000099496-E0G7L3VpIBQc20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:06:10 291 2786.0000 XLON 05002050000099191-E0G7L3VpIDd820230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:06:33 398 2784.0000 XLON 07002070000099892-E0G7L3VpIEI020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:06:33 267 2785.0000 XLON 07002070000099466-E0G7L3VpIEG220230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:09:09 293 2786.0000 XLON 07002070000100728-E0G7L3VpIHsq20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:10:33 4 2787.0000 XLON 07002070000101180-E0G7L3VpIJSs20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:10:33 434 2787.0000 XLON 07002070000101180-E0G7L3VpIJSe20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:11:21 399 2787.0000 XLON 07002070000101498-E0G7L3VpIKzA20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:12:24 376 2786.0000 XLON 05002050000101401-E0G7L3VpIMP020230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:13:13 123 2784.0000 XLON 07002070000101972-E0G7L3VpINmD20230929
------- ---------- --------- ---------------------------------------
29-Sep-2023 15:14:18 244 2783.0000 XLON 07002070000101947-E0G7L3VpIPp820230929
------- ---------- --------- ---------------------------------------
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 or visit 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.
END
POSSEUFMUEDSEDU
(END) Dow Jones Newswires
September 29, 2023 12:42 ET (16:42 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
