Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

JP Morgan Securities plc

Intermediary Code:

JPMSGB2L

Timezone:

UTC

Currency:

GBP

Date of purchase:

29 November 2023

Number of ordinary shares purchased:

66,500

Highest price paid per share (p):

3073

Lowest price paid per share (p):

3039

Volume weighted average price paid per share (p):

3054.5311

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

29-Nov-2023 08:01:04

351

3054.0000

XLON

07003070000003423-E0GpbS6PpWGg20231129

29-Nov-2023 08:03:02

234

3057.0000

XLON

07003070000004082-E0GpbS6PpceC20231129

29-Nov-2023 08:03:11

325

3055.0000

XLON

07003070000004066-E0GpbS6PpdDZ20231129

29-Nov-2023 08:03:11

209

3055.0000

XLON

05003050000004100-E0GpbS6PpdDb20231129

29-Nov-2023 08:05:10

142

3051.0000

XLON

05003050000004491-E0GpbS6PpiBW20231129

29-Nov-2023 08:05:10

15

3051.0000

XLON

05003050000004491-E0GpbS6PpiBY20231129

29-Nov-2023 08:05:12

143

3050.0000

XLON

07003070000004452-E0GpbS6PpiG820231129

29-Nov-2023 08:05:14

186

3049.0000

XLON

05003050000004476-E0GpbS6PpiMG20231129

29-Nov-2023 08:06:03

70

3047.0000

XLON

07003070000004846-E0GpbS6PpkcK20231129

29-Nov-2023 08:08:08

228

3050.0000

XLON

07003070000005274-E0GpbS6Ppp7H20231129

29-Nov-2023 08:08:55

152

3048.0000

XLON

05003050000005259-E0GpbS6PpqvR20231129

29-Nov-2023 08:10:00

141

3049.0000

XLON

07003070000005682-E0GpbS6PptYY20231129

29-Nov-2023 08:10:08

182

3048.0000

XLON

07003070000005575-E0GpbS6Ppu6V20231129

29-Nov-2023 08:10:08

210

3047.0000

XLON

05003050000005614-E0GpbS6Ppu9a20231129

29-Nov-2023 08:11:16

154

3047.0000

XLON

07003070000006022-E0GpbS6PpxMH20231129

29-Nov-2023 08:11:47

182

3046.0000

XLON

07003070000005991-E0GpbS6PpyQU20231129

29-Nov-2023 08:13:07

161

3046.0000

XLON

07003070000006464-E0GpbS6Pq0Tp20231129

29-Nov-2023 08:13:17

168

3045.0000

XLON

07003070000006363-E0GpbS6Pq0is20231129

29-Nov-2023 08:14:46

154

3044.0000

XLON

07003070000006704-E0GpbS6Pq3N320231129

29-Nov-2023 08:16:25

60

3040.0000

XLON

07003070000007193-E0GpbS6Pq6yP20231129

29-Nov-2023 08:16:25

80

3040.0000

XLON

07003070000007193-E0GpbS6Pq6yR20231129

29-Nov-2023 08:16:50

210

3039.0000

XLON

05003050000007200-E0GpbS6Pq7cm20231129

29-Nov-2023 08:18:20

140

3041.0000

XLON

07003070000007545-E0GpbS6PqASn20231129

29-Nov-2023 08:19:34

140

3040.0000

XLON

07003070000007923-E0GpbS6PqC0K20231129

29-Nov-2023 08:21:25

140

3048.0000

XLON

07003070000008348-E0GpbS6PqFH520231129

29-Nov-2023 08:21:25

182

3049.0000

XLON

07003070000008375-E0GpbS6PqFGG20231129

29-Nov-2023 08:23:07

196

3045.0000

XLON

05003050000008662-E0GpbS6PqHoJ20231129

29-Nov-2023 08:23:07

154

3045.0000

XLON

07003070000008635-E0GpbS6PqHoL20231129

29-Nov-2023 08:25:46

183

3048.0000

XLON

05003050000009181-E0GpbS6PqNeU20231129

29-Nov-2023 08:26:04

182

3049.0000

XLON

07003070000009290-E0GpbS6PqOPe20231129

29-Nov-2023 08:28:28

104

3049.0000

XLON

07003070000009638-E0GpbS6PqTAe20231129

29-Nov-2023 08:29:44

140

3049.0000

XLON

07003070000009887-E0GpbS6PqVKq20231129

29-Nov-2023 08:29:44

92

3049.0000

XLON

07003070000009638-E0GpbS6PqVKm20231129

29-Nov-2023 08:31:00

50

3049.0000

XLON

05003050000010303-E0GpbS6PqXe020231129

29-Nov-2023 08:33:04

210

3050.0000

XLON

07003070000010600-E0GpbS6PqbgW20231129

29-Nov-2023 08:33:10

140

3049.0000

XLON

05003050000010602-E0GpbS6Pqbt520231129

29-Nov-2023 08:35:20

54

3050.0000

XLON

05003050000010957-E0GpbS6PqeQI20231129

29-Nov-2023 08:35:20

100

3050.0000

XLON

05003050000010957-E0GpbS6PqeQG20231129

29-Nov-2023 08:39:23

72

3056.0000

XLON

07003070000011643-E0GpbS6Pqk5o20231129

29-Nov-2023 08:39:23

68

3056.0000

XLON

07003070000011643-E0GpbS6Pqk5m20231129

29-Nov-2023 08:41:19

295

3057.0000

XLON

05003050000011974-E0GpbS6Pqn1C20231129

29-Nov-2023 08:41:20

296

3055.0000

XLON

05003050000011638-E0GpbS6Pqn3n20231129

29-Nov-2023 08:45:07

214

3054.0000

XLON

05003050000012497-E0GpbS6Pqsv520231129

29-Nov-2023 08:46:19

178

3053.0000

XLON

05003050000012485-E0GpbS6Pqu3O20231129

29-Nov-2023 08:48:11

20

3055.0000

XLON

05003050000012997-E0GpbS6PqwPS20231129

29-Nov-2023 08:48:11

73

3055.0000

XLON

05003050000012997-E0GpbS6PqwPY20231129

29-Nov-2023 08:48:11

19

3055.0000

XLON

05003050000012997-E0GpbS6PqwPW20231129

29-Nov-2023 08:48:11

87

3055.0000

XLON

05003050000012997-E0GpbS6PqwPN20231129

29-Nov-2023 08:48:11

37

3055.0000

XLON

05003050000012997-E0GpbS6PqwPP20231129

29-Nov-2023 08:50:20

197

3055.0000

XLON

07003070000013183-E0GpbS6Pqyfi20231129

29-Nov-2023 08:52:55

79

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OR20231129

29-Nov-2023 08:52:55

174

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OI20231129

29-Nov-2023 08:52:55

23

3054.0000

XLON

07003070000012967-E0GpbS6Pr1OM20231129

29-Nov-2023 08:54:49

274

3056.0000

XLON

07003070000014066-E0GpbS6Pr4Bz20231129

29-Nov-2023 08:55:27

206

3055.0000

XLON

05003050000013930-E0GpbS6Pr4Yk20231129

29-Nov-2023 08:56:24

205

3054.0000

XLON

05003050000014246-E0GpbS6Pr5Ij20231129

29-Nov-2023 08:57:42

208

3054.0000

XLON

05003050000014425-E0GpbS6Pr6aq20231129

29-Nov-2023 08:58:43

158

3053.0000

XLON

07003070000014261-E0GpbS6Pr7cE20231129

29-Nov-2023 08:59:44

182

3051.0000

XLON

07003070000014712-E0GpbS6Pr8YN20231129

29-Nov-2023 08:59:44

210

3052.0000

XLON

05003050000014689-E0GpbS6Pr8Y520231129

29-Nov-2023 09:02:34

182

3053.0000

XLON

07003070000015459-E0GpbS6PrBss20231129

29-Nov-2023 09:06:23

159

3057.0000

XLON

07003070000016615-E0GpbS6PrGWJ20231129

29-Nov-2023 09:06:23

70

3057.0000

XLON

07003070000016615-E0GpbS6PrGWH20231129

29-Nov-2023 09:10:57

228

3059.0000

XLON

07003070000017205-E0GpbS6PrKXW20231129

29-Nov-2023 09:10:57

45

3057.0000

XLON

07003070000017117-E0GpbS6PrKad20231129

29-Nov-2023 09:10:57

228

3058.0000

XLON

07003070000017181-E0GpbS6PrKYG20231129

29-Nov-2023 09:11:35

202

3057.0000

XLON

07003070000017117-E0GpbS6PrL3l20231129

29-Nov-2023 09:12:16

200

3056.0000

XLON

05003050000017408-E0GpbS6PrLY820231129

29-Nov-2023 09:14:36

143

3058.0000

XLON

07003070000017888-E0GpbS6PrNPH20231129

29-Nov-2023 09:15:34

199

3057.0000

XLON

05003050000017683-E0GpbS6PrOIn20231129

29-Nov-2023 09:19:34

243

3059.0000

XLON

07003070000018763-E0GpbS6PrRfv20231129

29-Nov-2023 09:24:16

284

3064.0000

XLON

05003050000019287-E0GpbS6PrVgx20231129

29-Nov-2023 09:24:16

101

3064.0000

XLON

05003050000019287-E0GpbS6PrVgz20231129

29-Nov-2023 09:25:20

259

3064.0000

XLON

07003070000019699-E0GpbS6PrWTm20231129

29-Nov-2023 09:25:20

71

3064.0000

XLON

07003070000019699-E0GpbS6PrWTo20231129

29-Nov-2023 09:25:30

220

3063.0000

XLON

05003050000019474-E0GpbS6PrWZ820231129

29-Nov-2023 09:25:30

16

3063.0000

XLON

05003050000019474-E0GpbS6PrWZB20231129

29-Nov-2023 09:28:07

155

3063.0000

XLON

07003070000019855-E0GpbS6PrYud20231129

29-Nov-2023 09:28:07

32

3063.0000

XLON

07003070000019855-E0GpbS6PrYuf20231129

29-Nov-2023 09:30:27

252

3064.0000

XLON

05003050000020283-E0GpbS6Prb1320231129

29-Nov-2023 09:34:06

323

3064.0000

XLON

05003050000020787-E0GpbS6Prdtx20231129

29-Nov-2023 09:34:20

204

3064.0000

XLON

07003070000021060-E0GpbS6PreDS20231129

29-Nov-2023 09:35:39

169

3062.0000

XLON

07003070000019787-E0GpbS6Prg5220231129

29-Nov-2023 09:35:39

39

3062.0000

XLON

07003070000019787-E0GpbS6Prg6V20231129

29-Nov-2023 09:36:12

196

3062.0000

XLON

07003070000021524-E0GpbS6PrgpZ20231129

29-Nov-2023 09:36:42

132

3061.0000

XLON

07003070000021506-E0GpbS6PrhF520231129

29-Nov-2023 09:36:42

78

3061.0000

XLON

07003070000021506-E0GpbS6PrhF720231129

29-Nov-2023 09:38:34

196

3061.0000

XLON

07003070000021733-E0GpbS6Priqq20231129

29-Nov-2023 09:38:55

168

3060.0000

XLON

05003050000021625-E0GpbS6PrjNj20231129

29-Nov-2023 09:42:48

147

3060.0000

XLON

05003050000022435-E0GpbS6PrnGW20231129

29-Nov-2023 09:42:48

35

3060.0000

XLON

05003050000022435-E0GpbS6PrnGS20231129

29-Nov-2023 09:44:51

141

3060.0000

XLON

05003050000022748-E0GpbS6Proh320231129

29-Nov-2023 09:48:07

168

3058.0000

XLON

05003050000023041-E0GpbS6PrqpJ20231129

29-Nov-2023 09:49:16

178

3059.0000

XLON

07003070000023548-E0GpbS6Prrma20231129

29-Nov-2023 09:49:56

103

3058.0000

XLON

05003050000023487-E0GpbS6PrsEE20231129

29-Nov-2023 09:49:56

37

3058.0000

XLON

05003050000023487-E0GpbS6PrsEC20231129

29-Nov-2023 09:52:24

147

3059.0000

XLON

07003070000024049-E0GpbS6Pru7N20231129

29-Nov-2023 09:52:41

144

3058.0000

XLON

05003050000023787-E0GpbS6PruPf20231129

29-Nov-2023 09:54:34

58

3058.0000

XLON

07003070000024276-E0GpbS6Prw4V20231129

29-Nov-2023 09:54:37

141

3058.0000

XLON

07003070000024276-E0GpbS6Prw6Z20231129

29-Nov-2023 09:55:00

182

3057.0000

XLON

05003050000023768-E0GpbS6PrwbB20231129

29-Nov-2023 09:56:12

155

3057.0000

XLON

07003070000024548-E0GpbS6Prxac20231129

29-Nov-2023 09:58:42

141

3058.0000

XLON

07003070000024817-E0GpbS6PrzFm20231129

29-Nov-2023 10:00:56

210

3057.0000

XLON

05003050000024584-E0GpbS6Ps0RW20231129

29-Nov-2023 10:04:40

157

3058.0000

XLON

05003050000025401-E0GpbS6Ps3Pj20231129

29-Nov-2023 10:05:00

193

3057.0000

XLON

07003070000025533-E0GpbS6Ps3cd20231129

29-Nov-2023 10:05:30

154

3056.0000

XLON

07003070000025165-E0GpbS6Ps46d20231129

29-Nov-2023 10:07:10

210

3055.0000

XLON

05003050000025829-E0GpbS6Ps5jU20231129

29-Nov-2023 10:07:38

182

3054.0000

XLON

07003070000025958-E0GpbS6Ps68k20231129

29-Nov-2023 10:13:10

141

3059.0000

XLON

07003070000026776-E0GpbS6PsAO420231129

29-Nov-2023 10:14:48

178

3058.0000

XLON

05003050000026542-E0GpbS6PsBSC20231129

29-Nov-2023 10:17:26

144

3057.0000

XLON

07003070000026508-E0GpbS6PsDjX20231129

29-Nov-2023 10:17:26

200

3056.0000

XLON

07003070000027214-E0GpbS6PsDk120231129

29-Nov-2023 10:17:28

166

3055.0000

XLON

07003070000027458-E0GpbS6PsDnh20231129

29-Nov-2023 10:21:32

197

3056.0000

XLON

07003070000028273-E0GpbS6PsGzC20231129

29-Nov-2023 10:22:00

101

3055.0000

XLON

05003050000027899-E0GpbS6PsHOz20231129

29-Nov-2023 10:22:00

73

3055.0000

XLON

05003050000027899-E0GpbS6PsHP520231129

29-Nov-2023 10:24:30

154

3054.0000

XLON

05003050000027509-E0GpbS6PsJ5r20231129

29-Nov-2023 10:27:50

211

3057.0000

XLON

05003050000028749-E0GpbS6PsKwC20231129

29-Nov-2023 10:27:50

211

3057.0000

XLON

05003050000028775-E0GpbS6PsKwE20231129

29-Nov-2023 10:29:45

106

3058.0000

XLON

07003070000029383-E0GpbS6PsMft20231129

29-Nov-2023 10:29:45

118

3058.0000

XLON

07003070000029383-E0GpbS6PsMfv20231129

29-Nov-2023 10:30:10

187

3057.0000

XLON

05003050000029196-E0GpbS6PsMyC20231129

29-Nov-2023 10:32:52

224

3058.0000

XLON

07003070000029920-E0GpbS6PsPLY20231129

29-Nov-2023 10:32:52

50

3058.0000

XLON

07003070000029920-E0GpbS6PsPLb20231129

29-Nov-2023 10:34:16

176

3057.0000

XLON

07003070000029827-E0GpbS6PsQhT20231129

29-Nov-2023 10:35:03

155

3058.0000

XLON

05003050000030081-E0GpbS6PsRDJ20231129

29-Nov-2023 10:39:43

264

3059.0000

XLON

07003070000030776-E0GpbS6PsUgi20231129

29-Nov-2023 10:41:36

255

3059.0000

XLON

05003050000030985-E0GpbS6PsVs320231129

29-Nov-2023 10:43:52

253

3059.0000

XLON

05003050000031176-E0GpbS6PsXL020231129

29-Nov-2023 10:53:01

288

3061.0000

XLON

05003050000032635-E0GpbS6PseM920231129

29-Nov-2023 10:55:59

262

3061.0000

XLON

05003050000033906-E0GpbS6Psgf720231129

29-Nov-2023 10:56:31

265

3063.0000

XLON

05003050000034133-E0GpbS6PshN420231129

29-Nov-2023 10:56:48

208

3062.0000

XLON

07003070000034243-E0GpbS6PshYF20231129

29-Nov-2023 11:01:22

98

3061.0000

XLON

05003050000034917-E0GpbS6PslpA20231129

29-Nov-2023 11:01:26

43

3061.0000

XLON

05003050000034917-E0GpbS6Pslsg20231129

29-Nov-2023 11:05:15

167

3060.0000

XLON

07003070000035032-E0GpbS6PsoYh20231129

29-Nov-2023 11:05:15

28

3060.0000

XLON

07003070000035032-E0GpbS6PsoYj20231129

29-Nov-2023 11:09:15

191

3060.0000

XLON

05003050000036182-E0GpbS6Psqy520231129

29-Nov-2023 11:11:50

175

3059.0000

XLON

05003050000035340-E0GpbS6PssGX20231129

29-Nov-2023 11:13:35

38

3058.0000

XLON

07003070000035973-E0GpbS6Pst2k20231129

29-Nov-2023 11:16:16

76

3061.0000

XLON

05003050000037289-E0GpbS6PsuJ720231129

29-Nov-2023 11:16:17

39

3061.0000

XLON

05003050000037289-E0GpbS6PsuJM20231129

29-Nov-2023 11:16:17

150

3061.0000

XLON

05003050000037289-E0GpbS6PsuJJ20231129

29-Nov-2023 11:16:21

205

3060.0000

XLON

05003050000037281-E0GpbS6PsuS520231129

29-Nov-2023 11:19:23

158

3060.0000

XLON

05003050000037758-E0GpbS6PswVB20231129

29-Nov-2023 11:22:01

263

3060.0000

XLON

07003070000038234-E0GpbS6Psxqk20231129

29-Nov-2023 11:27:16

189

3061.0000

XLON

05003050000038689-E0GpbS6Pt0JM20231129

29-Nov-2023 11:30:01

147

3060.0000

XLON

07003070000038625-E0GpbS6Pt20b20231129

29-Nov-2023 11:31:03

221

3059.0000

XLON

05003050000037592-E0GpbS6Pt2kS20231129

29-Nov-2023 11:32:58

209

3058.0000

XLON

07003070000038988-E0GpbS6Pt3fE20231129

29-Nov-2023 11:34:37

267

3057.0000

XLON

05003050000039263-E0GpbS6Pt4iP20231129

29-Nov-2023 11:37:04

173

3057.0000

XLON

05003050000039906-E0GpbS6Pt6Xl20231129

29-Nov-2023 11:40:48

223

3059.0000

XLON

07003070000040533-E0GpbS6Pt9D920231129

29-Nov-2023 11:41:04

175

3058.0000

XLON

07003070000040529-E0GpbS6Pt9Lo20231129

29-Nov-2023 11:52:24

17

3060.0000

XLON

05003050000041678-E0GpbS6PtG7620231129

29-Nov-2023 11:58:04

430

3061.0000

XLON

07003070000042730-E0GpbS6PtJ9b20231129

29-Nov-2023 11:58:18

247

3060.0000

XLON

05003050000041678-E0GpbS6PtJHb20231129

29-Nov-2023 11:59:30

217

3059.0000

XLON

07003070000043015-E0GpbS6PtK4P20231129

29-Nov-2023 12:02:32

276

3059.0000

XLON

07003070000043451-E0GpbS6PtMGk20231129

29-Nov-2023 12:04:29

180

3059.0000

XLON

05003050000043872-E0GpbS6PtNSb20231129

29-Nov-2023 12:04:29

28

3059.0000

XLON

05003050000043872-E0GpbS6PtNSd20231129

29-Nov-2023 12:12:42

271

3061.0000

XLON

05003050000044907-E0GpbS6PtS7820231129

29-Nov-2023 12:15:59

267

3062.0000

XLON

05003050000045358-E0GpbS6PtTtI20231129

29-Nov-2023 12:16:38

267

3061.0000

XLON

05003050000045301-E0GpbS6PtUDM20231129

29-Nov-2023 12:17:18

196

3060.0000

XLON

05003050000044398-E0GpbS6PtUTp20231129

29-Nov-2023 12:18:07

224

3061.0000

XLON

05003050000045608-E0GpbS6PtUv020231129

29-Nov-2023 12:21:36

224

3062.0000

XLON

05003050000045994-E0GpbS6PtWts20231129

29-Nov-2023 12:27:21

168

3061.0000

XLON

07003070000046416-E0GpbS6PtZxE20231129

29-Nov-2023 12:27:21

78

3062.0000

XLON

05003050000046626-E0GpbS6PtZvd20231129

29-Nov-2023 12:27:21

87

3062.0000

XLON

05003050000046626-E0GpbS6PtZvg20231129

29-Nov-2023 12:32:38

226

3063.0000

XLON

07003070000047736-E0GpbS6Ptd2520231129

29-Nov-2023 12:32:41

115

3063.0000

XLON

07003070000047834-E0GpbS6Ptd5Z20231129

29-Nov-2023 12:34:56

209

3063.0000

XLON

07003070000048084-E0GpbS6PteDB20231129

29-Nov-2023 12:36:27

193

3063.0000

XLON

05003050000048229-E0GpbS6PtfDd20231129

29-Nov-2023 12:46:23

331

3067.0000

XLON

07003070000049783-E0GpbS6PtkUB20231129

29-Nov-2023 12:50:19

316

3069.0000

XLON

05003050000049938-E0GpbS6PtmLZ20231129

29-Nov-2023 12:51:06

310

3069.0000

XLON

05003050000050321-E0GpbS6Ptmpf20231129

29-Nov-2023 12:58:34

244

3070.0000

XLON

05003050000050584-E0GpbS6PtrM920231129

29-Nov-2023 13:00:47

328

3073.0000

XLON

05003050000051961-E0GpbS6PttP720231129

29-Nov-2023 13:02:02

320

3073.0000

XLON

05003050000052047-E0GpbS6PtuKL20231129

29-Nov-2023 13:02:49

141

3071.0000

XLON

07003070000052076-E0GpbS6PtvFc20231129

29-Nov-2023 13:02:49

459

3072.0000

XLON

07003070000052016-E0GpbS6PtvEl20231129

29-Nov-2023 13:06:01

27

3072.0000

XLON

05003050000052993-E0GpbS6PtxOV20231129

29-Nov-2023 13:06:24

151

3071.0000

XLON

05003050000052877-E0GpbS6PtxYy20231129

29-Nov-2023 13:08:43

196

3070.0000

XLON

07003070000052858-E0GpbS6Ptz3Q20231129

29-Nov-2023 13:10:21

181

3070.0000

XLON

07003070000053557-E0GpbS6PtzmL20231129

29-Nov-2023 13:10:38

231

3068.0000

XLON

07003070000053312-E0GpbS6Pu0An20231129

29-Nov-2023 13:10:38

146

3068.0000

XLON

07003070000053578-E0GpbS6Pu0Ap20231129

29-Nov-2023 13:12:33

143

3068.0000

XLON

07003070000054056-E0GpbS6Pu1wL20231129

29-Nov-2023 13:16:06

184

3069.0000

XLON

05003050000054559-E0GpbS6Pu3YS20231129

29-Nov-2023 13:17:55

59

3069.0000

XLON

05003050000054904-E0GpbS6Pu4UW20231129

29-Nov-2023 13:18:14

230

3068.0000

XLON

07003070000054403-E0GpbS6Pu4lD20231129

29-Nov-2023 13:25:50

196

3067.0000

XLON

07003070000053822-E0GpbS6Pu9Go20231129

29-Nov-2023 13:28:51

38

3066.0000

XLON

05003050000055089-E0GpbS6PuAoi20231129

29-Nov-2023 13:28:51

125

3066.0000

XLON

05003050000055089-E0GpbS6PuAoq20231129

29-Nov-2023 13:28:51

186

3066.0000

XLON

05003050000056200-E0GpbS6PuAos20231129

29-Nov-2023 13:31:17

106

3066.0000

XLON

05003050000057163-E0GpbS6PuDar20231129

29-Nov-2023 13:31:17

304

3066.0000

XLON

05003050000057163-E0GpbS6PuDat20231129

29-Nov-2023 13:31:48

177

3065.0000

XLON

07003070000055163-E0GpbS6PuDrS20231129

29-Nov-2023 13:31:48

64

3065.0000

XLON

07003070000055163-E0GpbS6PuDrQ20231129

29-Nov-2023 13:31:48

204

3065.0000

XLON

05003050000055969-E0GpbS6PuDrU20231129

29-Nov-2023 13:33:33

201

3066.0000

XLON

05003050000058256-E0GpbS6PuFpB20231129

29-Nov-2023 13:35:48

280

3066.0000

XLON

05003050000058688-E0GpbS6PuHfs20231129

29-Nov-2023 13:35:48

233

3065.0000

XLON

05003050000058119-E0GpbS6PuHh720231129

29-Nov-2023 13:37:05

51

3064.0000

XLON

07003070000058949-E0GpbS6PuIdy20231129

29-Nov-2023 13:37:05

145

3064.0000

XLON

07003070000058949-E0GpbS6PuIdv20231129

29-Nov-2023 13:37:46

210

3064.0000

XLON

05003050000059188-E0GpbS6PuJLr20231129

29-Nov-2023 13:41:00

154

3063.0000

XLON

05003050000058843-E0GpbS6PuMGR20231129

29-Nov-2023 13:41:01

146

3063.0000

XLON

05003050000060130-E0GpbS6PuMIQ20231129

29-Nov-2023 13:42:33

189

3062.0000

XLON

07003070000059743-E0GpbS6PuNNr20231129

29-Nov-2023 13:42:37

140

3059.0000

XLON

05003050000060516-E0GpbS6PuNUB20231129

29-Nov-2023 13:42:46

182

3059.0000

XLON

07003070000060590-E0GpbS6PuNi620231129

29-Nov-2023 13:42:46

168

3060.0000

XLON

05003050000060553-E0GpbS6PuNhk20231129

29-Nov-2023 13:45:51

141

3061.0000

XLON

05003050000060869-E0GpbS6PuPkj20231129

29-Nov-2023 13:45:51

183

3061.0000

XLON

07003070000060916-E0GpbS6PuPkh20231129

29-Nov-2023 13:46:29

210

3060.0000

XLON

07003070000061186-E0GpbS6PuQKz20231129

29-Nov-2023 13:48:07

154

3059.0000

XLON

07003070000061548-E0GpbS6PuRci20231129

29-Nov-2023 13:52:13

196

3058.0000

XLON

07003070000061915-E0GpbS6PuUaK20231129

29-Nov-2023 13:52:57

210

3056.0000

XLON

05003050000062206-E0GpbS6PuVG820231129

29-Nov-2023 13:54:55

182

3058.0000

XLON

07003070000063098-E0GpbS6PuXHI20231129

29-Nov-2023 14:04:34

420

3059.0000

XLON

07003070000064733-E0GpbS6PufSN20231129

29-Nov-2023 14:06:05

323

3060.0000

XLON

07003070000065250-E0GpbS6PuggY20231129

29-Nov-2023 14:09:10

275

3060.0000

XLON

07003070000065644-E0GpbS6Puiya20231129

29-Nov-2023 14:09:47

303

3059.0000

XLON

05003050000065466-E0GpbS6PujQk20231129

29-Nov-2023 14:09:47

346

3058.0000

XLON

05003050000064517-E0GpbS6PujQu20231129

29-Nov-2023 14:11:01

109

3059.0000

XLON

07003070000066136-E0GpbS6PukPA20231129

29-Nov-2023 14:11:01

116

3059.0000

XLON

07003070000066136-E0GpbS6PukPC20231129

29-Nov-2023 14:14:55

149

3062.0000

XLON

07003070000066691-E0GpbS6Puo1A20231129

29-Nov-2023 14:14:55

248

3062.0000

XLON

05003050000066560-E0GpbS6Puo1820231129

29-Nov-2023 14:14:55

12

3062.0000

XLON

05003050000066560-E0GpbS6Puo1520231129

29-Nov-2023 14:17:04

84

3060.0000

XLON

07003070000066416-E0GpbS6Pupjm20231129

29-Nov-2023 14:17:04

205

3061.0000

XLON

05003050000066924-E0GpbS6Pupje20231129

29-Nov-2023 14:17:26

178

3060.0000

XLON

07003070000066416-E0GpbS6Puq9420231129

29-Nov-2023 14:20:57

213

3060.0000

XLON

07003070000067224-E0GpbS6PusHb20231129

29-Nov-2023 14:21:21

298

3061.0000

XLON

07003070000067779-E0GpbS6Puslb20231129

29-Nov-2023 14:21:21

275

3060.0000

XLON

05003050000067699-E0GpbS6PusmB20231129

29-Nov-2023 14:23:59

205

3060.0000

XLON

07003070000067999-E0GpbS6PuuVB20231129

29-Nov-2023 14:25:28

206

3060.0000

XLON

07003070000068223-E0GpbS6PuvR420231129

29-Nov-2023 14:29:30

239

3062.0000

XLON

07003070000068738-E0GpbS6PuyZ220231129

29-Nov-2023 14:29:30

28

3062.0000

XLON

07003070000068738-E0GpbS6PuyZ020231129

29-Nov-2023 14:30:05

186

3060.0000

XLON

07003070000068896-E0GpbS6Pv0Dm20231129

29-Nov-2023 14:30:05

308

3061.0000

XLON

07003070000068697-E0GpbS6Pv0D220231129

29-Nov-2023 14:30:05

53

3060.0000

XLON

07003070000068896-E0GpbS6Pv0Dq20231129

29-Nov-2023 14:30:26

18

3059.0000

XLON

07003070000069344-E0GpbS6Pv1dT20231129

29-Nov-2023 14:30:26

15

3059.0000

XLON

07003070000069344-E0GpbS6Pv1dR20231129

29-Nov-2023 14:30:40

169

3059.0000

XLON

07003070000069344-E0GpbS6Pv2KW20231129

29-Nov-2023 14:31:06

180

3059.0000

XLON

05003050000070202-E0GpbS6Pv3Mu20231129

29-Nov-2023 14:31:09

234

3058.0000

XLON

07003070000070252-E0GpbS6Pv3VZ20231129

29-Nov-2023 14:33:13

157

3058.0000

XLON

07003070000071043-E0GpbS6Pv7J220231129

29-Nov-2023 14:35:22

122

3060.0000

XLON

07003070000071869-E0GpbS6PvA7b20231129

29-Nov-2023 14:35:22

100

3060.0000

XLON

07003070000071869-E0GpbS6PvA7Z20231129

29-Nov-2023 14:35:34

278

3059.0000

XLON

07003070000071445-E0GpbS6PvAVS20231129

29-Nov-2023 14:36:53

173

3061.0000

XLON

05003050000072397-E0GpbS6PvCig20231129

29-Nov-2023 14:37:35

144

3060.0000

XLON

05003050000072272-E0GpbS6PvED620231129

29-Nov-2023 14:37:35

216

3060.0000

XLON

07003070000072292-E0GpbS6PvED820231129

29-Nov-2023 14:38:28

210

3058.0000

XLON

07003070000072739-E0GpbS6PvFWg20231129

29-Nov-2023 14:38:31

189

3057.0000

XLON

05003050000072722-E0GpbS6PvFef20231129

29-Nov-2023 14:38:31

35

3057.0000

XLON

05003050000072722-E0GpbS6PvFed20231129

29-Nov-2023 14:39:58

10

3056.0000

XLON

05003050000073291-E0GpbS6PvHaM20231129

29-Nov-2023 14:39:58

158

3056.0000

XLON

05003050000073291-E0GpbS6PvHaO20231129

29-Nov-2023 14:40:21

168

3055.0000

XLON

07003070000073352-E0GpbS6PvI9l20231129

29-Nov-2023 14:41:30

34

3054.0000

XLON

05003050000074010-E0GpbS6PvJSL20231129

29-Nov-2023 14:41:30

118

3054.0000

XLON

05003050000074010-E0GpbS6PvJSJ20231129

29-Nov-2023 14:43:03

182

3054.0000

XLON

07003070000074462-E0GpbS6PvLJS20231129

29-Nov-2023 14:45:02

154

3053.0000

XLON

07003070000074989-E0GpbS6PvO7920231129

29-Nov-2023 14:47:02

140

3055.0000

XLON

07003070000075897-E0GpbS6PvR1n20231129

29-Nov-2023 14:47:02

183

3055.0000

XLON

05003050000075926-E0GpbS6PvR1l20231129

29-Nov-2023 14:47:42

140

3054.0000

XLON

05003050000075927-E0GpbS6PvRzy20231129

29-Nov-2023 14:48:45

45

3053.0000

XLON

05003050000076159-E0GpbS6PvTc120231129

29-Nov-2023 14:48:45

40

3053.0000

XLON

05003050000076159-E0GpbS6PvTbr20231129

29-Nov-2023 14:48:49

69

3053.0000

XLON

05003050000076159-E0GpbS6PvTli20231129

29-Nov-2023 14:49:40

140

3050.0000

XLON

07003070000076773-E0GpbS6PvV5E20231129

29-Nov-2023 14:50:38

146

3048.0000

XLON

05003050000076811-E0GpbS6PvWn820231129

29-Nov-2023 14:50:38

176

3048.0000

XLON

07003070000076762-E0GpbS6PvWn620231129

29-Nov-2023 14:51:10

13

3051.0000

XLON

07003070000077432-E0GpbS6PvXZl20231129

29-Nov-2023 14:51:10

155

3051.0000

XLON

07003070000077432-E0GpbS6PvXZj20231129

29-Nov-2023 14:53:26

168

3049.0000

XLON

05003050000077434-E0GpbS6PvbJp20231129

29-Nov-2023 14:53:26

168

3050.0000

XLON

07003070000077987-E0GpbS6PvbIn20231129

29-Nov-2023 14:55:01

59

3049.0000

XLON

05003050000078708-E0GpbS6PveNl20231129

29-Nov-2023 14:55:01

95

3049.0000

XLON

05003050000078708-E0GpbS6PveNn20231129

29-Nov-2023 14:56:22

61

3048.0000

XLON

07003070000078630-E0GpbS6Pvga520231129

29-Nov-2023 14:56:22

107

3048.0000

XLON

07003070000078630-E0GpbS6Pvga720231129

29-Nov-2023 14:56:24

180

3046.0000

XLON

07003070000079420-E0GpbS6PvghR20231129

29-Nov-2023 14:56:24

147

3046.0000

XLON

07003070000079044-E0GpbS6PvghP20231129

29-Nov-2023 14:58:24

154

3050.0000

XLON

05003050000080144-E0GpbS6PvimU20231129

29-Nov-2023 15:00:09

216

3050.0000

XLON

05003050000080559-E0GpbS6PvkxN20231129

29-Nov-2023 15:00:44

178

3049.0000

XLON

05003050000080076-E0GpbS6PvmJk20231129

29-Nov-2023 15:01:37

154

3048.0000

XLON

07003070000081065-E0GpbS6Pvnd020231129

29-Nov-2023 15:02:58

214

3047.0000

XLON

05003050000080981-E0GpbS6PvpUI20231129

29-Nov-2023 15:03:08

214

3046.0000

XLON

07003070000080993-E0GpbS6Pvpm920231129

29-Nov-2023 15:04:27

2

3046.0000

XLON

07003070000082065-E0GpbS6PvrYK20231129

29-Nov-2023 15:04:27

185

3046.0000

XLON

07003070000082065-E0GpbS6PvrYM20231129

29-Nov-2023 15:05:11

148

3045.0000

XLON

05003050000081433-E0GpbS6PvseM20231129

29-Nov-2023 15:05:11

15

3045.0000

XLON

05003050000081433-E0GpbS6PvseB20231129

29-Nov-2023 15:07:18

199

3046.0000

XLON

05003050000082794-E0GpbS6PvwSG20231129

29-Nov-2023 15:07:45

192

3047.0000

XLON

07003070000083367-E0GpbS6PvxEy20231129

29-Nov-2023 15:09:34

197

3046.0000

XLON

05003050000083892-E0GpbS6Pvzga20231129

29-Nov-2023 15:09:34

67

3046.0000

XLON

05003050000083892-E0GpbS6PvzgY20231129

29-Nov-2023 15:13:18

327

3047.0000

XLON

07003070000084992-E0GpbS6Pw4t720231129

29-Nov-2023 15:14:39

278

3046.0000

XLON

07003070000084393-E0GpbS6Pw6Xc20231129

29-Nov-2023 15:14:42

166

3045.0000

XLON

05003050000082765-E0GpbS6Pw6bN20231129

29-Nov-2023 15:17:52

21

3045.0000

XLON

07003070000085975-E0GpbS6PwAHO20231129

29-Nov-2023 15:18:32

133

3045.0000

XLON

07003070000085975-E0GpbS6PwApw20231129

29-Nov-2023 15:18:32

37

3045.0000

XLON

07003070000085975-E0GpbS6PwAq020231129

29-Nov-2023 15:18:32

80

3045.0000

XLON

07003070000085975-E0GpbS6PwAq220231129

29-Nov-2023 15:19:34

516

3045.0000

XLON

05003050000087048-E0GpbS6PwBZE20231129

29-Nov-2023 15:21:42

426

3047.0000

XLON

07003070000087603-E0GpbS6PwEgN20231129

29-Nov-2023 15:21:55

283

3046.0000

XLON

05003050000087677-E0GpbS6PwF1H20231129

29-Nov-2023 15:21:55

334

3046.0000

XLON

07003070000087552-E0GpbS6PwF1D20231129

29-Nov-2023 15:23:18

191

3045.0000

XLON

05003050000088168-E0GpbS6PwGSH20231129

29-Nov-2023 15:25:55

258

3045.0000

XLON

07003070000088978-E0GpbS6PwJkb20231129

29-Nov-2023 15:28:29

223

3044.0000

XLON

07003070000088033-E0GpbS6PwMBL20231129

29-Nov-2023 15:29:58

172

3043.0000

XLON

07003070000089876-E0GpbS6PwNjC20231129

29-Nov-2023 15:29:58

145

3043.0000

XLON

07003070000088550-E0GpbS6PwNj820231129

29-Nov-2023 15:31:16

147

3045.0000

XLON

07003070000090659-E0GpbS6PwPek20231129

29-Nov-2023 15:31:16

181

3045.0000

XLON

07003070000090659-E0GpbS6PwPem20231129

29-Nov-2023 15:34:43

33

3044.0000

XLON

07003070000090516-E0GpbS6PwTip20231129

29-Nov-2023 15:34:43

355

3044.0000

XLON

07003070000090516-E0GpbS6PwTik20231129

29-Nov-2023 15:36:10

420

3044.0000

XLON

07003070000092155-E0GpbS6PwVM220231129

29-Nov-2023 15:36:25

208

3043.0000

XLON

07003070000091132-E0GpbS6PwVYQ20231129

29-Nov-2023 15:37:53

312

3045.0000

XLON

05003050000092626-E0GpbS6PwWzN20231129

29-Nov-2023 15:42:07

323

3046.0000

XLON

07003070000093627-E0GpbS6PwbCn20231129

29-Nov-2023 15:42:10

261

3045.0000

XLON

07003070000092959-E0GpbS6PwbHN20231129

29-Nov-2023 15:42:39

364

3044.0000

XLON

07003070000092579-E0GpbS6Pwbrh20231129

29-Nov-2023 15:42:54

216

3043.0000

XLON

05003050000093918-E0GpbS6PwcBB20231129

29-Nov-2023 15:43:23

216

3042.0000

XLON

07003070000093826-E0GpbS6PwctM20231129

29-Nov-2023 15:47:18

173

3043.0000

XLON

05003050000094506-E0GpbS6Pwh4Q20231129

29-Nov-2023 15:47:28

225

3042.0000

XLON

05003050000094407-E0GpbS6PwhCO20231129

29-Nov-2023 15:47:50

330

3042.0000

XLON

07003070000095252-E0GpbS6Pwhcy20231129

29-Nov-2023 15:51:22

426

3045.0000

XLON

07003070000096365-E0GpbS6Pwl2q20231129

29-Nov-2023 15:52:07

11

3044.0000

XLON

05003050000096350-E0GpbS6PwlvM20231129

29-Nov-2023 15:52:07

229

3044.0000

XLON

05003050000096350-E0GpbS6PwlvQ20231129

29-Nov-2023 15:52:45

217

3043.0000

XLON

05003050000096939-E0GpbS6PwmRI20231129

29-Nov-2023 15:53:17

242

3041.0000

XLON

07003070000096723-E0GpbS6Pwn6O20231129

29-Nov-2023 15:53:17

192

3041.0000

XLON

07003070000096841-E0GpbS6Pwn6Q20231129

29-Nov-2023 15:55:19

234

3043.0000

XLON

05003050000097432-E0GpbS6Pwp8H20231129

29-Nov-2023 15:56:03

228

3044.0000

XLON

05003050000098171-E0GpbS6Pwpp120231129

29-Nov-2023 15:57:47

205

3043.0000

XLON

05003050000098755-E0GpbS6PwrSd20231129

29-Nov-2023 15:58:02

156

3042.0000

XLON

07003070000097319-E0GpbS6PwrYe20231129

29-Nov-2023 15:59:37

34

3043.0000

XLON

07003070000099294-E0GpbS6Pwsr620231129

29-Nov-2023 15:59:37

214

3043.0000

XLON

07003070000099294-E0GpbS6Pwsqz20231129

29-Nov-2023 16:01:58

80

3043.0000

XLON

07003070000100379-E0GpbS6Pwutv20231129

29-Nov-2023 16:01:58

317

3043.0000

XLON

07003070000100379-E0GpbS6Pwutx20231129

29-Nov-2023 16:02:08

248

3042.0000

XLON

07003070000099374-E0GpbS6Pwv8420231129

29-Nov-2023 16:07:05

480

3043.0000

XLON

07003070000102237-E0GpbS6PwzXe20231129

29-Nov-2023 16:09:23

193

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wt20231129

29-Nov-2023 16:09:23

160

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wr20231129

29-Nov-2023 16:09:23

228

3043.0000

XLON

07003070000103103-E0GpbS6Px1Wp20231129

29-Nov-2023 16:11:15

385

3043.0000

XLON

05003050000103930-E0GpbS6Px4aO20231129

29-Nov-2023 16:13:10

228

3044.0000

XLON

05003050000104852-E0GpbS6Px6fh20231129

29-Nov-2023 16:13:10

207

3044.0000

XLON

05003050000104852-E0GpbS6Px6fj20231129

29-Nov-2023 16:14:17

553

3045.0000

XLON

07003070000105316-E0GpbS6Px83x20231129

29-Nov-2023 16:14:17

200

3046.0000

XLON

05003050000105358-E0GpbS6Px83I20231129

29-Nov-2023 16:14:17

201

3046.0000

XLON

07003070000105315-E0GpbS6Px83E20231129

29-Nov-2023 16:14:39

308

3046.0000

XLON

07003070000105508-E0GpbS6Px8RK20231129

29-Nov-2023 16:15:00

287

3045.0000

XLON

07003070000105358-E0GpbS6Px8oL20231129

29-Nov-2023 16:18:14

264

3044.0000

XLON

05003050000106352-E0GpbS6PxCnq20231129

29-Nov-2023 16:19:33

333

3044.0000

XLON

07003070000107626-E0GpbS6PxDvG20231129

29-Nov-2023 16:22:17

147

3043.0000

XLON

07003070000106303-E0GpbS6PxHBy20231129

29-Nov-2023 16:23:57

389

3046.0000

XLON

07003070000109629-E0GpbS6PxJK920231129

29-Nov-2023 16:24:39

382

3045.0000

XLON

07003070000109796-E0GpbS6PxK4x20231129

29-Nov-2023 16:24:55

312

3044.0000

XLON

07003070000109569-E0GpbS6PxKR520231129

29-Nov-2023 16:24:55

194

3044.0000

XLON

07003070000109569-E0GpbS6PxKR720231129

29-Nov-2023 16:26:03

286

3045.0000

XLON

07003070000110449-E0GpbS6PxLyA20231129

29-Nov-2023 16:27:43

176

3046.0000

XLON

07003070000111156-E0GpbS6PxNrt20231129

29-Nov-2023 16:28:12

150

3045.0000

XLON

05003050000111211-E0GpbS6PxOTy20231129

29-Nov-2023 16:28:55

298

3048.0000

XLON

05003050000111728-E0GpbS6PxPAl20231129

29-Nov-2023 16:28:55

112

3048.0000

XLON

05003050000111728-E0GpbS6PxPAn20231129