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:

25 September 2023

Number of ordinary shares purchased:

75,227

Highest price paid per share (p):

2786

Lowest price paid per share (p):

2752

Volume weighted average price paid per share (p):

2769.2420

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

25-Sep-2023 07:01:03

195

2782.0000

XLON

05002050000003267-E0G4RDa72XPD20230925

25-Sep-2023 07:01:12

234

2781.0000

XLON

07002070000003263-E0G4RDa72Xuv20230925

25-Sep-2023 07:01:12

195

2780.0000

XLON

05002050000003268-E0G4RDa72XvT20230925

25-Sep-2023 07:02:41

153

2776.0000

XLON

05002050000003901-E0G4RDa72cWE20230925

25-Sep-2023 07:02:41

49

2776.0000

XLON

05002050000003901-E0G4RDa72cW620230925

25-Sep-2023 07:03:12

221

2775.0000

XLON

07002070000003898-E0G4RDa72dki20230925

25-Sep-2023 07:03:12

254

2774.0000

XLON

05002050000003902-E0G4RDa72dlT20230925

25-Sep-2023 07:06:20

184

2779.0000

XLON

05002050000004599-E0G4RDa72jjU20230925

25-Sep-2023 07:06:20

184

2778.0000

XLON

05002050000004694-E0G4RDa72jju20230925

25-Sep-2023 07:06:20

221

2777.0000

XLON

07002070000004688-E0G4RDa72jlx20230925

25-Sep-2023 07:08:16

221

2777.0000

XLON

05002050000004964-E0G4RDa72mmf20230925

25-Sep-2023 07:11:08

202

2777.0000

XLON

05002050000005179-E0G4RDa72sEE20230925

25-Sep-2023 07:12:54

184

2781.0000

XLON

07002070000005911-E0G4RDa72vTn20230925

25-Sep-2023 07:15:15

89

2782.0000

XLON

07002070000006170-E0G4RDa72ybZ20230925

25-Sep-2023 07:15:15

119

2782.0000

XLON

07002070000006170-E0G4RDa72ybW20230925

25-Sep-2023 07:16:01

247

2782.0000

XLON

05002050000006550-E0G4RDa72zjc20230925

25-Sep-2023 07:18:45

273

2782.0000

XLON

05002050000007173-E0G4RDa733YM20230925

25-Sep-2023 07:19:21

173

2783.0000

XLON

07002070000007240-E0G4RDa734Qb20230925

25-Sep-2023 07:20:53

321

2781.0000

XLON

05002050000006936-E0G4RDa736ma20230925

25-Sep-2023 07:21:48

202

2781.0000

XLON

05002050000007667-E0G4RDa7387j20230925

25-Sep-2023 07:23:10

247

2779.0000

XLON

07002070000007939-E0G4RDa73ADT20230925

25-Sep-2023 07:26:55

251

2780.0000

XLON

05002050000008772-E0G4RDa73GEr20230925

25-Sep-2023 07:28:11

200

2781.0000

XLON

07002070000008943-E0G4RDa73Hxa20230925

25-Sep-2023 07:30:30

295

2782.0000

XLON

07002070000009405-E0G4RDa73L7J20230925

25-Sep-2023 07:32:06

103

2785.0000

XLON

07002070000009861-E0G4RDa73NrA20230925

25-Sep-2023 07:32:06

85

2785.0000

XLON

07002070000009861-E0G4RDa73NrC20230925

25-Sep-2023 07:34:44

37

2785.0000

XLON

05002050000009987-E0G4RDa73RWI20230925

25-Sep-2023 07:34:44

294

2785.0000

XLON

05002050000009987-E0G4RDa73RWK20230925

25-Sep-2023 07:34:44

263

2784.0000

XLON

07002070000009655-E0G4RDa73RY920230925

25-Sep-2023 07:37:01

171

2782.0000

XLON

05002050000010805-E0G4RDa73VIM20230925

25-Sep-2023 07:38:09

303

2782.0000

XLON

07002070000010909-E0G4RDa73X1720230925

25-Sep-2023 07:39:09

285

2781.0000

XLON

07002070000010640-E0G4RDa73Y3A20230925

25-Sep-2023 07:44:02

365

2785.0000

XLON

07002070000011604-E0G4RDa73e1d20230925

25-Sep-2023 07:45:15

364

2786.0000

XLON

05002050000011906-E0G4RDa73fPh20230925

25-Sep-2023 07:45:45

335

2785.0000

XLON

07002070000011818-E0G4RDa73frf20230925

25-Sep-2023 07:45:55

333

2784.0000

XLON

05002050000011436-E0G4RDa73g7H20230925

25-Sep-2023 07:46:04

185

2784.0000

XLON

05002050000012029-E0G4RDa73gK620230925

25-Sep-2023 07:49:21

184

2784.0000

XLON

05002050000012423-E0G4RDa73jcz20230925

25-Sep-2023 07:49:25

221

2783.0000

XLON

05002050000012020-E0G4RDa73jlJ20230925

25-Sep-2023 07:51:04

196

2783.0000

XLON

07002070000012746-E0G4RDa73liN20230925

25-Sep-2023 07:53:42

64

2783.0000

XLON

05002050000013008-E0G4RDa73noD20230925

25-Sep-2023 07:53:42

52

2783.0000

XLON

05002050000013008-E0G4RDa73no920230925

25-Sep-2023 07:53:42

69

2783.0000

XLON

05002050000013008-E0G4RDa73noB20230925

25-Sep-2023 07:54:32

221

2781.0000

XLON

07002070000012739-E0G4RDa73p1E20230925

25-Sep-2023 07:57:00

55

2782.0000

XLON

07002070000013555-E0G4RDa73rbW20230925

25-Sep-2023 07:57:00

164

2782.0000

XLON

07002070000013555-E0G4RDa73rbU20230925

25-Sep-2023 07:58:35

3

2781.0000

XLON

07002070000013808-E0G4RDa73tFI20230925

25-Sep-2023 07:58:35

171

2781.0000

XLON

07002070000013808-E0G4RDa73tFK20230925

25-Sep-2023 07:58:35

28

2781.0000

XLON

07002070000013808-E0G4RDa73tFM20230925

25-Sep-2023 08:00:15

118

2781.0000

XLON

05002050000014133-E0G4RDa73ufM20230925

25-Sep-2023 08:00:15

140

2781.0000

XLON

05002050000014133-E0G4RDa73ufK20230925

25-Sep-2023 08:01:09

184

2780.0000

XLON

07002070000013383-E0G4RDa73vfb20230925

25-Sep-2023 08:02:04

184

2779.0000

XLON

05002050000014582-E0G4RDa73waC20230925

25-Sep-2023 08:04:44

200

2781.0000

XLON

07002070000014898-E0G4RDa73z2V20230925

25-Sep-2023 08:06:22

235

2780.0000

XLON

07002070000015047-E0G4RDa740Vy20230925

25-Sep-2023 08:07:55

202

2780.0000

XLON

05002050000015555-E0G4RDa741zO20230925

25-Sep-2023 08:07:58

276

2779.0000

XLON

07002070000015556-E0G4RDa7426720230925

25-Sep-2023 08:09:25

239

2778.0000

XLON

05002050000015847-E0G4RDa743Pk20230925

25-Sep-2023 08:10:15

51

2779.0000

XLON

07002070000016217-E0G4RDa744GK20230925

25-Sep-2023 08:10:15

26

2779.0000

XLON

07002070000016217-E0G4RDa744GI20230925

25-Sep-2023 08:12:54

193

2777.0000

XLON

07002070000016289-E0G4RDa746JD20230925

25-Sep-2023 08:13:45

16

2777.0000

XLON

05002050000016626-E0G4RDa7471Z20230925

25-Sep-2023 08:13:45

168

2777.0000

XLON

05002050000016626-E0G4RDa7471b20230925

25-Sep-2023 08:15:15

250

2778.0000

XLON

05002050000016869-E0G4RDa748P520230925

25-Sep-2023 08:15:15

5

2778.0000

XLON

05002050000016869-E0G4RDa748P720230925

25-Sep-2023 08:16:55

197

2777.0000

XLON

05002050000017158-E0G4RDa74AOA20230925

25-Sep-2023 08:17:31

228

2775.0000

XLON

07002070000016430-E0G4RDa74B6v20230925

25-Sep-2023 08:19:34

197

2775.0000

XLON

05002050000017514-E0G4RDa74DOU20230925

25-Sep-2023 08:20:15

166

2775.0000

XLON

07002070000017838-E0G4RDa74E4r20230925

25-Sep-2023 08:20:15

30

2775.0000

XLON

07002070000017838-E0G4RDa74E4p20230925

25-Sep-2023 08:22:23

195

2772.0000

XLON

07002070000018202-E0G4RDa74HNT20230925

25-Sep-2023 08:23:35

195

2772.0000

XLON

05002050000018448-E0G4RDa74Ir220230925

25-Sep-2023 08:25:43

161

2772.0000

XLON

07002070000018792-E0G4RDa74LGr20230925

25-Sep-2023 08:27:00

221

2772.0000

XLON

05002050000018931-E0G4RDa74MWL20230925

25-Sep-2023 08:29:41

200

2769.0000

XLON

07002070000019452-E0G4RDa74Qqn20230925

25-Sep-2023 08:31:11

193

2766.0000

XLON

07002070000019572-E0G4RDa74TSm20230925

25-Sep-2023 08:32:06

184

2763.0000

XLON

05002050000019965-E0G4RDa74UhD20230925

25-Sep-2023 08:34:43

205

2762.0000

XLON

05002050000020456-E0G4RDa74Yyy20230925

25-Sep-2023 08:35:16

194

2761.0000

XLON

05002050000020733-E0G4RDa74Zez20230925

25-Sep-2023 08:37:03

194

2758.0000

XLON

07002070000021189-E0G4RDa74dJo20230925

25-Sep-2023 08:38:38

185

2756.0000

XLON

05002050000021712-E0G4RDa74gxm20230925

25-Sep-2023 08:41:38

19

2756.0000

XLON

05002050000022233-E0G4RDa74lNG20230925

25-Sep-2023 08:42:00

185

2758.0000

XLON

07002070000022356-E0G4RDa74mkF20230925

25-Sep-2023 08:42:21

185

2757.0000

XLON

05002050000022355-E0G4RDa74nKv20230925

25-Sep-2023 08:43:48

206

2755.0000

XLON

07002070000022790-E0G4RDa74qCd20230925

25-Sep-2023 08:45:54

196

2752.0000

XLON

05002050000023367-E0G4RDa74ug220230925

25-Sep-2023 08:47:04

12

2753.0000

XLON

07002070000023465-E0G4RDa74wx920230925

25-Sep-2023 08:47:04

185

2753.0000

XLON

07002070000023465-E0G4RDa74wxP20230925

25-Sep-2023 08:48:36

197

2754.0000

XLON

07002070000023665-E0G4RDa74zSd20230925

25-Sep-2023 08:50:50

197

2757.0000

XLON

05002050000024120-E0G4RDa753WW20230925

25-Sep-2023 08:53:03

198

2757.0000

XLON

07002070000024545-E0G4RDa757XL20230925

25-Sep-2023 08:53:37

199

2755.0000

XLON

05002050000024774-E0G4RDa7582n20230925

25-Sep-2023 08:55:21

199

2755.0000

XLON

05002050000025113-E0G4RDa759zy20230925

25-Sep-2023 08:58:30

184

2754.0000

XLON

05002050000025391-E0G4RDa75Dni20230925

25-Sep-2023 08:58:47

60

2753.0000

XLON

07002070000025526-E0G4RDa75E9e20230925

25-Sep-2023 08:58:47

156

2753.0000

XLON

07002070000025526-E0G4RDa75E9g20230925

25-Sep-2023 09:00:20

41

2753.0000

XLON

05002050000025929-E0G4RDa75Gf020230925

25-Sep-2023 09:00:20

159

2753.0000

XLON

05002050000025929-E0G4RDa75Gf220230925

25-Sep-2023 09:03:20

185

2754.0000

XLON

05002050000026432-E0G4RDa75KwB20230925

25-Sep-2023 09:05:27

34

2756.0000

XLON

07002070000026734-E0G4RDa75N2n20230925

25-Sep-2023 09:05:27

164

2756.0000

XLON

07002070000026734-E0G4RDa75N2l20230925

25-Sep-2023 09:08:39

203

2760.0000

XLON

05002050000027377-E0G4RDa75Rp220230925

25-Sep-2023 09:09:11

185

2759.0000

XLON

07002070000027248-E0G4RDa75SRq20230925

25-Sep-2023 09:11:02

184

2758.0000

XLON

07002070000027523-E0G4RDa75UDC20230925

25-Sep-2023 09:11:16

197

2757.0000

XLON

05002050000027594-E0G4RDa75UPO20230925

25-Sep-2023 09:12:54

95

2757.0000

XLON

05002050000027833-E0G4RDa75Vn520230925

25-Sep-2023 09:12:54

144

2757.0000

XLON

05002050000027833-E0G4RDa75Vn720230925

25-Sep-2023 09:15:26

202

2756.0000

XLON

05002050000028163-E0G4RDa75YGu20230925

25-Sep-2023 09:17:59

216

2756.0000

XLON

07002070000028472-E0G4RDa75agR20230925

25-Sep-2023 09:18:36

201

2756.0000

XLON

05002050000028612-E0G4RDa75b6N20230925

25-Sep-2023 09:22:22

136

2759.0000

XLON

05002050000029279-E0G4RDa75efa20230925

25-Sep-2023 09:24:36

190

2760.0000

XLON

05002050000029813-E0G4RDa75gBM20230925

25-Sep-2023 09:25:21

16

2760.0000

XLON

05002050000029969-E0G4RDa75gpG20230925

25-Sep-2023 09:25:47

192

2760.0000

XLON

05002050000030007-E0G4RDa75hI620230925

25-Sep-2023 09:29:57

202

2763.0000

XLON

07002070000030404-E0G4RDa75lQG20230925

25-Sep-2023 09:30:16

202

2763.0000

XLON

07002070000030460-E0G4RDa75lrZ20230925

25-Sep-2023 09:30:25

184

2762.0000

XLON

07002070000030372-E0G4RDa75m1T20230925

25-Sep-2023 09:33:13

184

2764.0000

XLON

07002070000030878-E0G4RDa75oth20230925

25-Sep-2023 09:34:04

239

2763.0000

XLON

05002050000030754-E0G4RDa75pTc20230925

25-Sep-2023 09:34:04

62

2764.0000

XLON

07002070000030978-E0G4RDa75pTM20230925

25-Sep-2023 09:34:04

194

2762.0000

XLON

07002070000030921-E0G4RDa75pUk20230925

25-Sep-2023 09:35:16

61

2762.0000

XLON

07002070000031179-E0G4RDa75qZV20230925

25-Sep-2023 09:35:16

160

2762.0000

XLON

07002070000031179-E0G4RDa75qZT20230925

25-Sep-2023 09:39:05

276

2761.0000

XLON

07002070000031474-E0G4RDa75tnk20230925

25-Sep-2023 09:41:47

258

2763.0000

XLON

07002070000032022-E0G4RDa75wMz20230925

25-Sep-2023 09:44:10

195

2764.0000

XLON

07002070000032479-E0G4RDa75yxJ20230925

25-Sep-2023 09:46:05

189

2762.0000

XLON

07002070000032672-E0G4RDa760QY20230925

25-Sep-2023 09:46:05

196

2763.0000

XLON

07002070000032296-E0G4RDa760PM20230925

25-Sep-2023 09:54:34

192

2768.0000

XLON

07002070000034021-E0G4RDa767TO20230925

25-Sep-2023 09:55:33

94

2768.0000

XLON

05002050000034048-E0G4RDa7680w20230925

25-Sep-2023 09:55:33

169

2768.0000

XLON

05002050000034048-E0G4RDa7680s20230925

25-Sep-2023 09:59:00

203

2769.0000

XLON

07002070000034183-E0G4RDa76Ali20230925

25-Sep-2023 10:00:02

20

2770.0000

XLON

07002070000034501-E0G4RDa76CE120230925

25-Sep-2023 10:00:02

292

2770.0000

XLON

07002070000034501-E0G4RDa76CDz20230925

25-Sep-2023 10:00:35

63

2770.0000

XLON

05002050000034637-E0G4RDa76Cfn20230925

25-Sep-2023 10:00:35

104

2770.0000

XLON

05002050000034637-E0G4RDa76Cfl20230925

25-Sep-2023 10:00:47

257

2769.0000

XLON

07002070000034630-E0G4RDa76CqB20230925

25-Sep-2023 10:01:57

331

2769.0000

XLON

05002050000034800-E0G4RDa76DzR20230925

25-Sep-2023 10:05:02

150

2770.0000

XLON

07002070000035157-E0G4RDa76GXg20230925

25-Sep-2023 10:05:02

52

2770.0000

XLON

07002070000035157-E0G4RDa76GYn20230925

25-Sep-2023 10:06:16

276

2769.0000

XLON

07002070000035060-E0G4RDa76Hdo20230925

25-Sep-2023 10:07:22

203

2770.0000

XLON

05002050000035576-E0G4RDa76IrQ20230925

25-Sep-2023 10:07:22

184

2769.0000

XLON

05002050000035535-E0G4RDa76IsO20230925

25-Sep-2023 10:09:04

210

2770.0000

XLON

07002070000035803-E0G4RDa76KLQ20230925

25-Sep-2023 10:13:55

235

2770.0000

XLON

05002050000036146-E0G4RDa76O3820230925

25-Sep-2023 10:18:18

276

2773.0000

XLON

07002070000036980-E0G4RDa76RpB20230925

25-Sep-2023 10:18:36

65

2773.0000

XLON

07002070000037018-E0G4RDa76S1q20230925

25-Sep-2023 10:18:36

137

2773.0000

XLON

07002070000037018-E0G4RDa76S1o20230925

25-Sep-2023 10:18:52

220

2772.0000

XLON

07002070000036710-E0G4RDa76S7L20230925

25-Sep-2023 10:20:24

235

2772.0000

XLON

07002070000037187-E0G4RDa76T2Q20230925

25-Sep-2023 10:28:06

208

2770.0000

XLON

05002050000037139-E0G4RDa76Yng20230925

25-Sep-2023 10:30:37

197

2770.0000

XLON

05002050000038365-E0G4RDa76bHb20230925

25-Sep-2023 10:30:37

9

2770.0000

XLON

05002050000038365-E0G4RDa76bHX20230925

25-Sep-2023 10:31:56

206

2770.0000

XLON

05002050000038487-E0G4RDa76cET20230925

25-Sep-2023 10:31:59

221

2769.0000

XLON

05002050000038274-E0G4RDa76cIH20230925

25-Sep-2023 10:33:36

22

2769.0000

XLON

05002050000038682-E0G4RDa76dIg20230925

25-Sep-2023 10:33:36

217

2769.0000

XLON

05002050000038682-E0G4RDa76dIe20230925

25-Sep-2023 10:35:16

202

2769.0000

XLON

05002050000038843-E0G4RDa76eMa20230925

25-Sep-2023 10:37:57

227

2769.0000

XLON

07002070000038974-E0G4RDa76g6d20230925

25-Sep-2023 10:37:57

221

2768.0000

XLON

07002070000038689-E0G4RDa76g7U20230925

25-Sep-2023 10:40:50

221

2766.0000

XLON

05002050000039120-E0G4RDa76ihT20230925

25-Sep-2023 10:45:10

221

2763.0000

XLON

07002070000039405-E0G4RDa76mGp20230925

25-Sep-2023 10:45:10

199

2763.0000

XLON

05002050000039790-E0G4RDa76mGr20230925

25-Sep-2023 10:55:16

266

2772.0000

XLON

05002050000041138-E0G4RDa76u5620230925

25-Sep-2023 10:57:49

147

2772.0000

XLON

05002050000041249-E0G4RDa76va820230925

25-Sep-2023 10:57:49

93

2772.0000

XLON

05002050000041249-E0G4RDa76va520230925

25-Sep-2023 10:59:44

114

2773.0000

XLON

07002070000041476-E0G4RDa76xMR20230925

25-Sep-2023 10:59:44

86

2773.0000

XLON

07002070000041476-E0G4RDa76xMT20230925

25-Sep-2023 11:00:16

36

2774.0000

XLON

05002050000041611-E0G4RDa76y4W20230925

25-Sep-2023 11:00:16

171

2774.0000

XLON

05002050000041611-E0G4RDa76y4U20230925

25-Sep-2023 11:03:20

221

2775.0000

XLON

05002050000041880-E0G4RDa770vv20230925

25-Sep-2023 11:05:16

208

2778.0000

XLON

05002050000042227-E0G4RDa772Qb20230925

25-Sep-2023 11:08:17

136

2778.0000

XLON

05002050000042400-E0G4RDa774Ye20230925

25-Sep-2023 11:08:24

85

2778.0000

XLON

05002050000042400-E0G4RDa774d620230925

25-Sep-2023 11:09:02

221

2778.0000

XLON

05002050000042572-E0G4RDa775CE20230925

25-Sep-2023 11:10:44

185

2779.0000

XLON

05002050000042832-E0G4RDa776S220230925

25-Sep-2023 11:12:08

65

2779.0000

XLON

07002070000042990-E0G4RDa777eG20230925

25-Sep-2023 11:12:08

156

2779.0000

XLON

07002070000042990-E0G4RDa777eE20230925

25-Sep-2023 11:13:44

270

2778.0000

XLON

05002050000042800-E0G4RDa778vi20230925

25-Sep-2023 11:16:43

200

2778.0000

XLON

07002070000043384-E0G4RDa77BTV20230925

25-Sep-2023 11:16:43

2

2778.0000

XLON

07002070000043384-E0G4RDa77BTX20230925

25-Sep-2023 11:20:24

233

2775.0000

XLON

07002070000043586-E0G4RDa77EMl20230925

25-Sep-2023 11:29:03

235

2775.0000

XLON

07002070000044793-E0G4RDa77KXT20230925

25-Sep-2023 11:30:03

194

2774.0000

XLON

05002050000043658-E0G4RDa77LDo20230925

25-Sep-2023 11:30:56

226

2774.0000

XLON

05002050000045137-E0G4RDa77Lpu20230925

25-Sep-2023 11:30:56

226

2774.0000

XLON

07002070000045150-E0G4RDa77Lps20230925

25-Sep-2023 11:32:11

239

2772.0000

XLON

07002070000045396-E0G4RDa77NQT20230925

25-Sep-2023 11:32:45

239

2771.0000

XLON

05002050000045387-E0G4RDa77O8m20230925

25-Sep-2023 11:34:00

202

2771.0000

XLON

07002070000045705-E0G4RDa77PK820230925

25-Sep-2023 11:39:46

199

2772.0000

XLON

07002070000046460-E0G4RDa77U6c20230925

25-Sep-2023 11:41:32

202

2770.0000

XLON

05002050000045920-E0G4RDa77Uye20230925

25-Sep-2023 11:48:20

221

2768.0000

XLON

05002050000047786-E0G4RDa77aoK20230925

25-Sep-2023 11:48:45

232

2767.0000

XLON

07002070000046731-E0G4RDa77b8g20230925

25-Sep-2023 11:50:43

3

2768.0000

XLON

07002070000048352-E0G4RDa77e0E20230925

25-Sep-2023 11:52:57

253

2770.0000

XLON

05002050000048371-E0G4RDa77gGX20230925

25-Sep-2023 11:56:22

233

2771.0000

XLON

05002050000049010-E0G4RDa77jPG20230925

25-Sep-2023 11:57:02

246

2770.0000

XLON

05002050000048649-E0G4RDa77kFI20230925

25-Sep-2023 11:57:02

50

2770.0000

XLON

05002050000048649-E0G4RDa77kFF20230925

25-Sep-2023 12:00:02

220

2770.0000

XLON

07002070000049752-E0G4RDa77n9W20230925

25-Sep-2023 12:00:16

193

2770.0000

XLON

07002070000049786-E0G4RDa77nKp20230925

25-Sep-2023 12:03:05

147

2770.0000

XLON

05002050000050147-E0G4RDa77qWv20230925

25-Sep-2023 12:03:05

64

2770.0000

XLON

05002050000050147-E0G4RDa77qWy20230925

25-Sep-2023 12:03:28

199

2769.0000

XLON

07002070000048401-E0G4RDa77qzf20230925

25-Sep-2023 12:07:38

209

2771.0000

XLON

07002070000050749-E0G4RDa77vFZ20230925

25-Sep-2023 12:08:36

268

2771.0000

XLON

07002070000051058-E0G4RDa77w2G20230925

25-Sep-2023 12:10:02

211

2770.0000

XLON

05002050000050606-E0G4RDa77xNF20230925

25-Sep-2023 12:10:47

75

2768.0000

XLON

07002070000051338-E0G4RDa77zma20230925

25-Sep-2023 12:10:50

146

2768.0000

XLON

07002070000051338-E0G4RDa77zrV20230925

25-Sep-2023 12:14:29

174

2769.0000

XLON

07002070000052085-E0G4RDa783y720230925

25-Sep-2023 12:14:29

72

2769.0000

XLON

07002070000052085-E0G4RDa783yA20230925

25-Sep-2023 12:15:30

104

2768.0000

XLON

07002070000052072-E0G4RDa785Be20230925

25-Sep-2023 12:15:30

161

2768.0000

XLON

07002070000052072-E0G4RDa785BQ20230925

25-Sep-2023 12:18:13

185

2768.0000

XLON

05002050000052459-E0G4RDa787hJ20230925

25-Sep-2023 12:18:49

229

2767.0000

XLON

07002070000051245-E0G4RDa788PK20230925

25-Sep-2023 12:22:16

260

2767.0000

XLON

07002070000053024-E0G4RDa78BfP20230925

25-Sep-2023 12:23:36

265

2768.0000

XLON

07002070000053547-E0G4RDa78DGv20230925

25-Sep-2023 12:26:10

19

2768.0000

XLON

07002070000053761-E0G4RDa78FYS20230925

25-Sep-2023 12:30:27

1

2770.0000

XLON

05002050000054069-E0G4RDa78JaQ20230925

25-Sep-2023 12:30:27

415

2770.0000

XLON

05002050000054069-E0G4RDa78JaO20230925

25-Sep-2023 12:33:27

448

2770.0000

XLON

07002070000054709-E0G4RDa78NQ620230925

25-Sep-2023 12:33:27

10

2770.0000

XLON

07002070000054709-E0G4RDa78NQ820230925

25-Sep-2023 12:37:05

292

2771.0000

XLON

07002070000055478-E0G4RDa78R3D20230925

25-Sep-2023 12:39:02

120

2772.0000

XLON

05002050000055617-E0G4RDa78Slm20230925

25-Sep-2023 12:39:02

360

2772.0000

XLON

05002050000055617-E0G4RDa78Slk20230925

25-Sep-2023 12:39:08

204

2771.0000

XLON

07002070000055478-E0G4RDa78Ssv20230925

25-Sep-2023 12:39:48

312

2770.0000

XLON

07002070000055003-E0G4RDa78TlC20230925

25-Sep-2023 12:40:40

123

2770.0000

XLON

07002070000056011-E0G4RDa78UXA20230925

25-Sep-2023 12:40:51

69

2770.0000

XLON

07002070000056011-E0G4RDa78UhV20230925

25-Sep-2023 12:42:17

67

2770.0000

XLON

05002050000056103-E0G4RDa78WON20230925

25-Sep-2023 12:43:02

197

2770.0000

XLON

05002050000056103-E0G4RDa78Wzl20230925

25-Sep-2023 12:43:36

239

2770.0000

XLON

05002050000056362-E0G4RDa78Xb720230925

25-Sep-2023 12:47:19

263

2770.0000

XLON

05002050000056611-E0G4RDa78b5f20230925

25-Sep-2023 12:48:41

14

2770.0000

XLON

05002050000057070-E0G4RDa78c8X20230925

25-Sep-2023 12:48:44

262

2770.0000

XLON

05002050000057070-E0G4RDa78c9z20230925

25-Sep-2023 12:53:07

273

2771.0000

XLON

05002050000057527-E0G4RDa78ghm20230925

25-Sep-2023 12:53:46

300

2771.0000

XLON

05002050000057866-E0G4RDa78hHV20230925

25-Sep-2023 12:55:00

273

2770.0000

XLON

07002070000057488-E0G4RDa78iGg20230925

25-Sep-2023 12:55:16

288

2770.0000

XLON

05002050000058114-E0G4RDa78iXw20230925

25-Sep-2023 12:56:49

211

2769.0000

XLON

07002070000055974-E0G4RDa78kJc20230925

25-Sep-2023 12:57:28

254

2768.0000

XLON

05002050000058423-E0G4RDa78lFI20230925

25-Sep-2023 13:00:27

386

2769.0000

XLON

07002070000059293-E0G4RDa78o4220230925

25-Sep-2023 13:00:27

300

2768.0000

XLON

05002050000058735-E0G4RDa78o7220230925

25-Sep-2023 13:02:56

221

2768.0000

XLON

05002050000059676-E0G4RDa78rTm20230925

25-Sep-2023 13:03:36

192

2769.0000

XLON

07002070000059985-E0G4RDa78sGy20230925

25-Sep-2023 13:05:55

320

2769.0000

XLON

05002050000060089-E0G4RDa78ukN20230925

25-Sep-2023 13:07:35

210

2769.0000

XLON

07002070000060654-E0G4RDa78wlx20230925

25-Sep-2023 13:10:42

300

2773.0000

XLON

07002070000061295-E0G4RDa790IF20230925

25-Sep-2023 13:10:42

50

2773.0000

XLON

07002070000061295-E0G4RDa790IH20230925

25-Sep-2023 13:11:22

229

2771.0000

XLON

07002070000061076-E0G4RDa7914H20230925

25-Sep-2023 13:11:22

218

2772.0000

XLON

05002050000060991-E0G4RDa790yr20230925

25-Sep-2023 13:11:22

191

2772.0000

XLON

05002050000060991-E0G4RDa790yp20230925

25-Sep-2023 13:13:54

312

2772.0000

XLON

05002050000061692-E0G4RDa795H020230925

25-Sep-2023 13:17:03

271

2771.0000

XLON

05002050000061943-E0G4RDa798if20230925

25-Sep-2023 13:17:13

202

2770.0000

XLON

07002070000061709-E0G4RDa7996Q20230925

25-Sep-2023 13:18:24

300

2769.0000

XLON

07002070000062437-E0G4RDa79A9E20230925

25-Sep-2023 13:20:19

358

2769.0000

XLON

07002070000063019-E0G4RDa79Bzk20230925

25-Sep-2023 13:21:42

35

2768.0000

XLON

07002070000062765-E0G4RDa79DaE20230925

25-Sep-2023 13:21:42

233

2768.0000

XLON

07002070000062765-E0G4RDa79DaC20230925

25-Sep-2023 13:22:34

288

2767.0000

XLON

05002050000062538-E0G4RDa79EmB20230925

25-Sep-2023 13:23:37

256

2767.0000

XLON

05002050000063454-E0G4RDa79GAA20230925

25-Sep-2023 13:25:52

356

2767.0000

XLON

07002070000064080-E0G4RDa79ISC20230925

25-Sep-2023 13:28:32

384

2767.0000

XLON

07002070000064182-E0G4RDa79L3A20230925

25-Sep-2023 13:28:36

304

2767.0000

XLON

05002050000064193-E0G4RDa79LAU20230925

25-Sep-2023 13:29:30

228

2766.0000

XLON

07002070000063288-E0G4RDa79Lun20230925

25-Sep-2023 13:30:23

222

2767.0000

XLON

07002070000065105-E0G4RDa79OOq20230925

25-Sep-2023 13:32:48

287

2766.0000

XLON

07002070000065062-E0G4RDa79TT620230925

25-Sep-2023 13:33:24

265

2765.0000

XLON

05002050000064861-E0G4RDa79Ulr20230925

25-Sep-2023 13:34:15

283

2765.0000

XLON

07002070000066707-E0G4RDa79WFt20230925

25-Sep-2023 13:35:54

287

2766.0000

XLON

05002050000066896-E0G4RDa79a4220230925

25-Sep-2023 13:37:25

285

2765.0000

XLON

05002050000067533-E0G4RDa79czL20230925

25-Sep-2023 13:40:21

468

2771.0000

XLON

07002070000068884-E0G4RDa79j4420230925

25-Sep-2023 13:40:38

478

2770.0000

XLON

05002050000068635-E0G4RDa79k0A20230925

25-Sep-2023 13:42:13

450

2767.0000

XLON

05002050000069402-E0G4RDa79nKF20230925

25-Sep-2023 13:43:48

288

2767.0000

XLON

05002050000069879-E0G4RDa79pkb20230925

25-Sep-2023 13:45:41

47

2765.0000

XLON

07002070000070016-E0G4RDa79sxZ20230925

25-Sep-2023 13:45:41

202

2766.0000

XLON

07002070000069305-E0G4RDa79svb20230925

25-Sep-2023 13:45:41

265

2765.0000

XLON

07002070000070016-E0G4RDa79sxO20230925

25-Sep-2023 13:47:09

339

2767.0000

XLON

07002070000071040-E0G4RDa79vNf20230925

25-Sep-2023 13:48:49

184

2768.0000

XLON

07002070000071575-E0G4RDa79xxh20230925

25-Sep-2023 13:48:49

357

2768.0000

XLON

05002050000071475-E0G4RDa79xxf20230925

25-Sep-2023 13:50:30

298

2770.0000

XLON

05002050000071936-E0G4RDa7A0ye20230925

25-Sep-2023 13:53:29

301

2770.0000

XLON

07002070000072684-E0G4RDa7A5Mb20230925

25-Sep-2023 13:53:36

100

2770.0000

XLON

05002050000072856-E0G4RDa7A5TQ20230925

25-Sep-2023 13:53:49

228

2770.0000

XLON

05002050000072856-E0G4RDa7A5jG20230925

25-Sep-2023 13:55:10

377

2769.0000

XLON

05002050000072405-E0G4RDa7A7tX20230925

25-Sep-2023 13:55:55

257

2770.0000

XLON

05002050000073399-E0G4RDa7A9Ba20230925

25-Sep-2023 13:56:11

321

2769.0000

XLON

07002070000073306-E0G4RDa7A9fx20230925

25-Sep-2023 13:57:05

313

2770.0000

XLON

07002070000073779-E0G4RDa7ABCX20230925

25-Sep-2023 13:57:28

184

2769.0000

XLON

05002050000073753-E0G4RDa7ABhk20230925

25-Sep-2023 13:58:50

71

2768.0000

XLON

05002050000074213-E0G4RDa7ADWH20230925

25-Sep-2023 13:58:50

131

2768.0000

XLON

05002050000074213-E0G4RDa7ADWF20230925

25-Sep-2023 14:00:19

27

2768.0000

XLON

05002050000074637-E0G4RDa7AFsi20230925

25-Sep-2023 14:00:55

269

2768.0000

XLON

05002050000074768-E0G4RDa7AGm420230925

25-Sep-2023 14:01:06

202

2767.0000

XLON

07002070000074232-E0G4RDa7AH6w20230925

25-Sep-2023 14:01:59

189

2767.0000

XLON

07002070000074984-E0G4RDa7AIO720230925

25-Sep-2023 14:02:28

184

2766.0000

XLON

05002050000074214-E0G4RDa7AJSR20230925

25-Sep-2023 14:04:43

195

2767.0000

XLON

05002050000075701-E0G4RDa7AMTO20230925

25-Sep-2023 14:06:13

147

2769.0000

XLON

07002070000076014-E0G4RDa7AOSa20230925

25-Sep-2023 14:06:28

143

2769.0000

XLON

07002070000076014-E0G4RDa7AOop20230925

25-Sep-2023 14:07:37

342

2770.0000

XLON

05002050000076389-E0G4RDa7AQIQ20230925

25-Sep-2023 14:08:58

332

2770.0000

XLON

07002070000076729-E0G4RDa7ASHG20230925

25-Sep-2023 14:09:20

368

2769.0000

XLON

05002050000076253-E0G4RDa7ASaj20230925

25-Sep-2023 14:10:16

60

2769.0000

XLON

07002070000077002-E0G4RDa7ATlm20230925

25-Sep-2023 14:10:16

203

2769.0000

XLON

07002070000077002-E0G4RDa7ATlk20230925

25-Sep-2023 14:12:02

329

2768.0000

XLON

05002050000077013-E0G4RDa7AVNe20230925

25-Sep-2023 14:14:41

306

2768.0000

XLON

05002050000077850-E0G4RDa7AY5620230925

25-Sep-2023 14:15:03

368

2767.0000

XLON

07002070000077626-E0G4RDa7AYXJ20230925

25-Sep-2023 14:15:47

252

2768.0000

XLON

07002070000077971-E0G4RDa7AZbc20230925

25-Sep-2023 14:18:36

210

2770.0000

XLON

05002050000078652-E0G4RDa7Acr720230925

25-Sep-2023 14:18:36

239

2770.0000

XLON

05002050000078652-E0G4RDa7Acr920230925

25-Sep-2023 14:19:01

264

2769.0000

XLON

05002050000078348-E0G4RDa7Adf620230925

25-Sep-2023 14:20:34

286

2767.0000

XLON

05002050000079102-E0G4RDa7AgCf20230925

25-Sep-2023 14:22:41

311

2766.0000

XLON

05002050000079436-E0G4RDa7AiZr20230925

25-Sep-2023 14:24:04

393

2767.0000

XLON

07002070000079859-E0G4RDa7Aki420230925

25-Sep-2023 14:25:12

66

2766.0000

XLON

07002070000079730-E0G4RDa7AmKz20230925

25-Sep-2023 14:25:12

236

2766.0000

XLON

07002070000079730-E0G4RDa7AmKq20230925

25-Sep-2023 14:25:27

366

2765.0000

XLON

05002050000080318-E0G4RDa7An2y20230925

25-Sep-2023 14:27:45

377

2764.0000

XLON

07002070000080681-E0G4RDa7AqVi20230925

25-Sep-2023 14:28:56

307

2764.0000

XLON

07002070000081043-E0G4RDa7As4F20230925

25-Sep-2023 14:29:55

296

2763.0000

XLON

05002050000080304-E0G4RDa7AtC320230925

25-Sep-2023 14:31:28

220

2763.0000

XLON

07002070000081550-E0G4RDa7Av7D20230925

25-Sep-2023 14:33:10

198

2764.0000

XLON

05002050000082360-E0G4RDa7AxAN20230925

25-Sep-2023 14:33:36

65

2764.0000

XLON

05002050000082451-E0G4RDa7Axa220230925

25-Sep-2023 14:33:36

260

2764.0000

XLON

05002050000082451-E0G4RDa7Axa020230925

25-Sep-2023 14:35:16

228

2764.0000

XLON

05002050000082858-E0G4RDa7B09820230925

25-Sep-2023 14:35:16

26

2764.0000

XLON

05002050000082858-E0G4RDa7B09620230925

25-Sep-2023 14:35:23

356

2763.0000

XLON

07002070000081923-E0G4RDa7B0PD20230925

25-Sep-2023 14:38:13

271

2763.0000

XLON

07002070000083248-E0G4RDa7B3lD20230925

25-Sep-2023 14:38:41

259

2762.0000

XLON

05002050000081169-E0G4RDa7B4ND20230925

25-Sep-2023 14:39:25

271

2761.0000

XLON

05002050000083304-E0G4RDa7B5DJ20230925

25-Sep-2023 14:41:01

409

2761.0000

XLON

05002050000084275-E0G4RDa7B6tz20230925

25-Sep-2023 14:41:01

4

2761.0000

XLON

05002050000084275-E0G4RDa7B6u120230925

25-Sep-2023 14:41:56

270

2762.0000

XLON

05002050000084502-E0G4RDa7B85q20230925

25-Sep-2023 14:41:56

86

2762.0000

XLON

05002050000084502-E0G4RDa7B85o20230925

25-Sep-2023 14:46:05

527

2763.0000

XLON

05002050000085571-E0G4RDa7BCuX20230925

25-Sep-2023 14:47:18

331

2764.0000

XLON

05002050000085841-E0G4RDa7BEfr20230925

25-Sep-2023 14:47:18

52

2764.0000

XLON

05002050000085841-E0G4RDa7BEft20230925

25-Sep-2023 14:48:40

391

2764.0000

XLON

05002050000086093-E0G4RDa7BG0g20230925

25-Sep-2023 14:50:16

434

2764.0000

XLON

05002050000086551-E0G4RDa7BI2b20230925

25-Sep-2023 14:50:32

348

2763.0000

XLON

07002070000085686-E0G4RDa7BIQV20230925

25-Sep-2023 14:52:24

320

2763.0000

XLON

07002070000086905-E0G4RDa7BKVl20230925

25-Sep-2023 14:53:38

176

2763.0000

XLON

05002050000087341-E0G4RDa7BLOl20230925

25-Sep-2023 14:53:38

167

2763.0000

XLON

05002050000087341-E0G4RDa7BLOo20230925

25-Sep-2023 14:55:18

313

2762.0000

XLON

05002050000086012-E0G4RDa7BNBo20230925

25-Sep-2023 14:57:04

314

2764.0000

XLON

07002070000088039-E0G4RDa7BPSh20230925

25-Sep-2023 14:57:04

148

2764.0000

XLON

07002070000088039-E0G4RDa7BPSf20230925

25-Sep-2023 14:59:59

420

2764.0000

XLON

05002050000088686-E0G4RDa7BRtr20230925

25-Sep-2023 15:00:16

196

2764.0000

XLON

05002050000089182-E0G4RDa7BSFs20230925

25-Sep-2023 15:00:16

300

2764.0000

XLON

05002050000089182-E0G4RDa7BSFu20230925

25-Sep-2023 15:02:22

378

2764.0000

XLON

05002050000089724-E0G4RDa7BUFr20230925

25-Sep-2023 15:03:52

501

2764.0000

XLON

05002050000090121-E0G4RDa7BVgp20230925

25-Sep-2023 15:05:16

150

2764.0000

XLON

05002050000090606-E0G4RDa7BXC120230925

25-Sep-2023 15:05:16

171

2764.0000

XLON

05002050000090606-E0G4RDa7BXBx20230925

25-Sep-2023 15:05:16

62

2764.0000

XLON

05002050000090606-E0G4RDa7BXBz20230925

25-Sep-2023 15:07:27

507

2764.0000

XLON

07002070000091005-E0G4RDa7BZCq20230925

25-Sep-2023 15:09:00

102

2766.0000

XLON

07002070000091490-E0G4RDa7Baaa20230925

25-Sep-2023 15:10:16

337

2767.0000

XLON

05002050000092142-E0G4RDa7BcTG20230925

25-Sep-2023 15:10:16

195

2767.0000

XLON

05002050000092142-E0G4RDa7BcTI20230925

25-Sep-2023 15:11:59

332

2767.0000

XLON

05002050000092622-E0G4RDa7BeBZ20230925

25-Sep-2023 15:12:09

300

2766.0000

XLON

05002050000091751-E0G4RDa7BeMF20230925

25-Sep-2023 15:13:48

8

2767.0000

XLON

05002050000093054-E0G4RDa7Bfvb20230925

25-Sep-2023 15:13:48

2

2767.0000

XLON

05002050000093054-E0G4RDa7Bfvd20230925

25-Sep-2023 15:13:48

229

2767.0000

XLON

05002050000093054-E0G4RDa7Bfvi20230925

25-Sep-2023 15:14:55

643

2767.0000

XLON

07002070000093450-E0G4RDa7Bh8A20230925