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:              

2 October 2023

Number of ordinary shares purchased:

79,800

Highest price paid per share (p):

2782

Lowest price paid per share (p):    

2732

Volume weighted average price paid per share (p):

2751.6572

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

02-Oct-2023 07:01:18

267

2782.0000

XLON

07002070000003473-E0G9VvxbhQyA20231002

02-Oct-2023 07:01:18

205

2781.0000

XLON

05002050000003478-E0G9VvxbhQyV20231002

02-Oct-2023 07:03:45

231

2781.0000

XLON

07002070000004288-E0G9VvxbhXcd20231002

02-Oct-2023 07:03:46

188

2779.0000

XLON

05002050000004028-E0G9VvxbhXet20231002

02-Oct-2023 07:03:46

43

2779.0000

XLON

05002050000004028-E0G9VvxbhXev20231002

02-Oct-2023 07:05:00

175

2782.0000

XLON

05002050000004646-E0G9Vvxbha2U20231002

02-Oct-2023 07:05:06

193

2781.0000

XLON

07002070000004506-E0G9VvxbhaNr20231002

02-Oct-2023 07:05:39

182

2778.0000

XLON

05002050000003834-E0G9VvxbhbeF20231002

02-Oct-2023 07:05:39

33

2778.0000

XLON

05002050000003834-E0G9VvxbhbeH20231002

02-Oct-2023 07:07:01

75

2780.0000

XLON

05002050000005310-E0G9VvxbheeM20231002

02-Oct-2023 07:07:01

100

2780.0000

XLON

05002050000005310-E0G9VvxbheeK20231002

02-Oct-2023 07:07:49

228

2778.0000

XLON

07002070000005091-E0G9VvxbhgBJ20231002

02-Oct-2023 07:09:20

175

2772.0000

XLON

05002050000005479-E0G9VvxbhjCr20231002

02-Oct-2023 07:09:50

195

2775.0000

XLON

07002070000005944-E0G9VvxbhkAu20231002

02-Oct-2023 07:11:08

210

2776.0000

XLON

07002070000006412-E0G9Vvxbhmpa20231002

02-Oct-2023 07:16:17

300

2778.0000

XLON

07002070000008021-E0G9VvxbhwyI20231002

02-Oct-2023 07:16:18

214

2777.0000

XLON

05002050000007984-E0G9Vvxbhx7V20231002

02-Oct-2023 07:16:55

235

2776.0000

XLON

07002070000007618-E0G9VvxbhyGQ20231002

02-Oct-2023 07:18:53

239

2774.0000

XLON

05002050000008844-E0G9Vvxbi1sb20231002

02-Oct-2023 07:19:21

100

2774.0000

XLON

07002070000009186-E0G9Vvxbi2eh20231002

02-Oct-2023 07:19:21

115

2774.0000

XLON

07002070000009186-E0G9Vvxbi2ej20231002

02-Oct-2023 07:20:37

276

2773.0000

XLON

07002070000008696-E0G9Vvxbi4ct20231002

02-Oct-2023 07:21:01

100

2773.0000

XLON

07002070000009706-E0G9Vvxbi52L20231002

02-Oct-2023 07:22:41

100

2771.0000

XLON

05002050000010082-E0G9Vvxbi7xV20231002

02-Oct-2023 07:22:50

193

2770.0000

XLON

05002050000009697-E0G9Vvxbi8K420231002

02-Oct-2023 07:24:34

210

2767.0000

XLON

07002070000010429-E0G9VvxbiB4420231002

02-Oct-2023 07:25:04

210

2766.0000

XLON

07002070000009707-E0G9VvxbiBxh20231002

02-Oct-2023 07:26:57

210

2763.0000

XLON

07002070000010780-E0G9VvxbiEdg20231002

02-Oct-2023 07:29:55

84

2766.0000

XLON

07002070000011206-E0G9VvxbiIxq20231002

02-Oct-2023 07:29:55

100

2766.0000

XLON

07002070000011206-E0G9VvxbiIxo20231002

02-Oct-2023 07:30:28

300

2764.0000

XLON

07002070000011184-E0G9VvxbiKUI20231002

02-Oct-2023 07:31:01

227

2765.0000

XLON

05002050000011719-E0G9VvxbiLLl20231002

02-Oct-2023 07:32:00

210

2765.0000

XLON

07002070000011747-E0G9VvxbiMZw20231002

02-Oct-2023 07:34:20

100

2763.0000

XLON

05002050000012230-E0G9VvxbiQBF20231002

02-Oct-2023 07:35:10

227

2765.0000

XLON

05002050000012378-E0G9VvxbiRMc20231002

02-Oct-2023 07:36:01

235

2765.0000

XLON

07002070000012558-E0G9VvxbiSQx20231002

02-Oct-2023 07:36:38

189

2763.0000

XLON

07002070000012198-E0G9VvxbiTIq20231002

02-Oct-2023 07:38:28

263

2764.0000

XLON

05002050000012889-E0G9VvxbiVdu20231002

02-Oct-2023 07:39:31

106

2765.0000

XLON

05002050000013134-E0G9VvxbiX0v20231002

02-Oct-2023 07:39:31

122

2765.0000

XLON

05002050000013134-E0G9VvxbiX1520231002

02-Oct-2023 07:43:38

264

2767.0000

XLON

05002050000013579-E0G9VvxbicHe20231002

02-Oct-2023 07:44:07

220

2766.0000

XLON

07002070000013535-E0G9Vvxbicph20231002

02-Oct-2023 07:45:00

245

2766.0000

XLON

05002050000013765-E0G9VvxbiddK20231002

02-Oct-2023 07:47:49

263

2766.0000

XLON

05002050000014114-E0G9Vvxbih0C20231002

02-Oct-2023 07:50:01

128

2768.0000

XLON

05002050000014631-E0G9VvxbikJC20231002

02-Oct-2023 07:50:01

161

2768.0000

XLON

05002050000014631-E0G9VvxbikJA20231002

02-Oct-2023 07:51:28

213

2769.0000

XLON

07002070000014924-E0G9VvxbimNJ20231002

02-Oct-2023 07:52:05

320

2768.0000

XLON

05002050000014912-E0G9Vvxbin0t20231002

02-Oct-2023 07:54:03

245

2766.0000

XLON

07002070000015368-E0G9Vvxbioze20231002

02-Oct-2023 07:54:23

228

2765.0000

XLON

07002070000015185-E0G9VvxbipHc20231002

02-Oct-2023 07:56:33

183

2770.0000

XLON

05002050000015891-E0G9Vvxbis8m20231002

02-Oct-2023 07:57:35

182

2769.0000

XLON

07002070000015840-E0G9VvxbitBZ20231002

02-Oct-2023 07:59:33

228

2767.0000

XLON

05002050000016098-E0G9Vvxbiui720231002

02-Oct-2023 08:02:01

228

2766.0000

XLON

07002070000016916-E0G9Vvxbiwu020231002

02-Oct-2023 08:02:01

6

2766.0000

XLON

07002070000016916-E0G9Vvxbiwu220231002

02-Oct-2023 08:02:06

175

2765.0000

XLON

07002070000016107-E0G9Vvxbix7K20231002

02-Oct-2023 08:03:08

228

2760.0000

XLON

07002070000017059-E0G9VvxbiygQ20231002

02-Oct-2023 08:05:12

245

2759.0000

XLON

07002070000017387-E0G9Vvxbj1YE20231002

02-Oct-2023 08:06:17

193

2758.0000

XLON

07002070000017726-E0G9Vvxbj3em20231002

02-Oct-2023 08:06:54

236

2757.0000

XLON

07002070000017010-E0G9Vvxbj5GJ20231002

02-Oct-2023 08:07:42

228

2757.0000

XLON

05002050000018140-E0G9Vvxbj6yd20231002

02-Oct-2023 08:09:39

193

2759.0000

XLON

05002050000018556-E0G9Vvxbj9kg20231002

02-Oct-2023 08:11:20

245

2760.0000

XLON

07002070000018748-E0G9VvxbjCAy20231002

02-Oct-2023 08:12:42

228

2760.0000

XLON

05002050000019061-E0G9VvxbjE3A20231002

02-Oct-2023 08:14:43

176

2760.0000

XLON

07002070000019319-E0G9VvxbjGZY20231002

02-Oct-2023 08:15:06

175

2759.0000

XLON

07002070000019307-E0G9VvxbjH3b20231002

02-Oct-2023 08:17:02

185

2757.0000

XLON

07002070000019677-E0G9VvxbjJUI20231002

02-Oct-2023 08:17:46

222

2756.0000

XLON

05002050000019570-E0G9VvxbjKEW20231002

02-Oct-2023 08:19:48

245

2756.0000

XLON

05002050000019952-E0G9VvxbjMWW20231002

02-Oct-2023 08:21:30

175

2756.0000

XLON

05002050000020154-E0G9VvxbjOwn20231002

02-Oct-2023 08:23:33

175

2757.0000

XLON

05002050000020379-E0G9VvxbjRLH20231002

02-Oct-2023 08:24:38

263

2756.0000

XLON

05002050000020334-E0G9VvxbjSM720231002

02-Oct-2023 08:26:02

263

2756.0000

XLON

07002070000020720-E0G9VvxbjU9x20231002

02-Oct-2023 08:27:29

193

2754.0000

XLON

05002050000020744-E0G9VvxbjVqo20231002

02-Oct-2023 08:30:54

193

2754.0000

XLON

07002070000021424-E0G9VvxbjZAG20231002

02-Oct-2023 08:31:16

175

2752.0000

XLON

07002070000021229-E0G9VvxbjZRX20231002

02-Oct-2023 08:37:05

284

2750.0000

XLON

07002070000022174-E0G9VvxbjgsI20231002

02-Oct-2023 08:39:18

209

2753.0000

XLON

05002050000022417-E0G9VvxbjjiL20231002

02-Oct-2023 08:42:24

194

2754.0000

XLON

07002070000022571-E0G9Vvxbjm6720231002

02-Oct-2023 08:43:57

223

2754.0000

XLON

07002070000022796-E0G9VvxbjneA20231002

02-Oct-2023 08:46:03

79

2754.0000

XLON

05002050000023332-E0G9Vvxbjpy120231002

02-Oct-2023 08:46:03

263

2754.0000

XLON

05002050000023332-E0G9Vvxbjpxz20231002

02-Oct-2023 08:46:12

229

2753.0000

XLON

05002050000022571-E0G9Vvxbjq7o20231002

02-Oct-2023 08:48:41

191

2752.0000

XLON

07002070000023532-E0G9VvxbjtDO20231002

02-Oct-2023 08:49:30

248

2751.0000

XLON

07002070000023458-E0G9Vvxbju9l20231002

02-Oct-2023 08:51:03

198

2751.0000

XLON

07002070000024034-E0G9Vvxbjwj820231002

02-Oct-2023 08:53:25

248

2750.0000

XLON

05002050000024322-E0G9VvxbjzMq20231002

02-Oct-2023 08:53:30

185

2749.0000

XLON

05002050000024035-E0G9Vvxbjzbl20231002

02-Oct-2023 08:56:49

136

2748.0000

XLON

05002050000024509-E0G9Vvxbk2Rm20231002

02-Oct-2023 08:58:00

92

2748.0000

XLON

05002050000024509-E0G9Vvxbk3ez20231002

02-Oct-2023 08:58:00

210

2747.0000

XLON

07002070000024460-E0G9Vvxbk3g820231002

02-Oct-2023 09:00:47

239

2745.0000

XLON

05002050000025181-E0G9Vvxbk5c020231002

02-Oct-2023 09:01:34

9

2744.0000

XLON

05002050000024437-E0G9Vvxbk6DM20231002

02-Oct-2023 09:01:34

174

2744.0000

XLON

05002050000024437-E0G9Vvxbk6DQ20231002

02-Oct-2023 09:04:01

256

2744.0000

XLON

07002070000025848-E0G9Vvxbk9XB20231002

02-Oct-2023 09:05:10

190

2744.0000

XLON

05002050000026022-E0G9VvxbkBBD20231002

02-Oct-2023 09:05:10

55

2744.0000

XLON

05002050000026022-E0G9VvxbkBBA20231002

02-Oct-2023 09:05:10

190

2743.0000

XLON

05002050000025464-E0G9VvxbkBCq20231002

02-Oct-2023 09:06:25

210

2744.0000

XLON

05002050000026405-E0G9VvxbkEBr20231002

02-Oct-2023 09:08:02

176

2745.0000

XLON

07002070000026686-E0G9VvxbkGkG20231002

02-Oct-2023 09:08:19

175

2744.0000

XLON

05002050000026698-E0G9VvxbkH0p20231002

02-Oct-2023 09:09:24

228

2745.0000

XLON

07002070000026909-E0G9VvxbkIlu20231002

02-Oct-2023 09:11:22

184

2746.0000

XLON

07002070000027046-E0G9VvxbkLni20231002

02-Oct-2023 09:11:33

249

2745.0000

XLON

07002070000027154-E0G9VvxbkLxi20231002

02-Oct-2023 09:14:53

210

2742.0000

XLON

07002070000027376-E0G9VvxbkPaO20231002

02-Oct-2023 09:17:15

182

2742.0000

XLON

05002050000027943-E0G9VvxbkSqd20231002

02-Oct-2023 09:20:14

193

2740.0000

XLON

05002050000028018-E0G9VvxbkW5j20231002

02-Oct-2023 09:23:57

177

2742.0000

XLON

05002050000028852-E0G9VvxbkZGc20231002

02-Oct-2023 09:26:13

217

2740.0000

XLON

07002070000028881-E0G9VvxbkbqK20231002

02-Oct-2023 09:26:59

4

2739.0000

XLON

05002050000028558-E0G9VvxbkcWU20231002

02-Oct-2023 09:27:11

241

2739.0000

XLON

05002050000028558-E0G9Vvxbkckj20231002

02-Oct-2023 09:28:12

193

2737.0000

XLON

07002070000029409-E0G9VvxbkelD20231002

02-Oct-2023 09:28:12

175

2738.0000

XLON

05002050000029540-E0G9VvxbkekZ20231002

02-Oct-2023 09:29:27

174

2738.0000

XLON

05002050000029769-E0G9Vvxbkg9R20231002

02-Oct-2023 09:29:27

1

2738.0000

XLON

05002050000029769-E0G9Vvxbkg9620231002

02-Oct-2023 09:32:22

210

2737.0000

XLON

05002050000029770-E0G9VvxbkjbH20231002

02-Oct-2023 09:32:22

193

2738.0000

XLON

07002070000030161-E0G9Vvxbkjb920231002

02-Oct-2023 09:32:44

263

2738.0000

XLON

05002050000030337-E0G9Vvxbkk4C20231002

02-Oct-2023 09:36:38

210

2739.0000

XLON

05002050000030739-E0G9Vvxbko8P20231002

02-Oct-2023 09:42:37

263

2739.0000

XLON

05002050000031515-E0G9VvxbksLc20231002

02-Oct-2023 09:43:08

282

2738.0000

XLON

07002070000031559-E0G9Vvxbksld20231002

02-Oct-2023 09:45:22

210

2741.0000

XLON

07002070000031769-E0G9Vvxbku8m20231002

02-Oct-2023 09:47:21

228

2740.0000

XLON

07002070000031961-E0G9VvxbkwEP20231002

02-Oct-2023 09:47:32

159

2739.0000

XLON

05002050000031846-E0G9VvxbkwVC20231002

02-Oct-2023 09:47:32

86

2739.0000

XLON

05002050000031846-E0G9VvxbkwVA20231002

02-Oct-2023 09:48:16

175

2738.0000

XLON

07002070000032143-E0G9VvxbkxPv20231002

02-Oct-2023 09:50:24

193

2739.0000

XLON

05002050000032663-E0G9Vvxbl09p20231002

02-Oct-2023 09:50:50

207

2738.0000

XLON

05002050000032531-E0G9Vvxbl0ua20231002

02-Oct-2023 09:53:29

8

2735.0000

XLON

05002050000032751-E0G9Vvxbl32G20231002

02-Oct-2023 09:53:29

183

2735.0000

XLON

05002050000032751-E0G9Vvxbl32I20231002

02-Oct-2023 09:57:10

175

2733.0000

XLON

07002070000032776-E0G9Vvxbl6Od20231002

02-Oct-2023 10:00:40

207

2732.0000

XLON

07002070000033655-E0G9Vvxbl9qf20231002

02-Oct-2023 10:04:32

257

2735.0000

XLON

07002070000034352-E0G9VvxblDgy20231002

02-Oct-2023 10:07:04

242

2739.0000

XLON

07002070000034790-E0G9VvxblG5i20231002

02-Oct-2023 10:07:04

339

2738.0000

XLON

07002070000034636-E0G9VvxblG6Y20231002

02-Oct-2023 10:08:02

193

2738.0000

XLON

07002070000034878-E0G9VvxblGen20231002

02-Oct-2023 10:10:25

220

2736.0000

XLON

05002050000034736-E0G9VvxblIZs20231002

02-Oct-2023 10:12:03

175

2736.0000

XLON

07002070000035305-E0G9VvxblJqw20231002

02-Oct-2023 10:19:16

236

2738.0000

XLON

05002050000036602-E0G9VvxblPHt20231002

02-Oct-2023 10:19:20

440

2737.0000

XLON

05002050000036465-E0G9VvxblPL020231002

02-Oct-2023 10:20:55

245

2738.0000

XLON

05002050000036962-E0G9VvxblQVQ20231002

02-Oct-2023 10:21:04

245

2738.0000

XLON

05002050000036988-E0G9VvxblQfB20231002

02-Oct-2023 10:21:27

193

2737.0000

XLON

07002070000036515-E0G9VvxblQru20231002

02-Oct-2023 10:29:54

245

2735.0000

XLON

07002070000037152-E0G9VvxblY0X20231002

02-Oct-2023 10:31:14

324

2735.0000

XLON

07002070000038420-E0G9Vvxbla6Q20231002

02-Oct-2023 10:33:02

222

2736.0000

XLON

07002070000038640-E0G9VvxblbuP20231002

02-Oct-2023 10:35:45

190

2737.0000

XLON

07002070000038910-E0G9VvxbleCH20231002

02-Oct-2023 10:37:31

175

2737.0000

XLON

07002070000039143-E0G9Vvxblfao20231002

02-Oct-2023 10:38:44

210

2737.0000

XLON

05002050000039397-E0G9VvxblgRg20231002

02-Oct-2023 10:41:30

210

2737.0000

XLON

07002070000039499-E0G9VvxbliDM20231002

02-Oct-2023 10:42:47

245

2736.0000

XLON

07002070000038782-E0G9VvxbljEf20231002

02-Oct-2023 10:45:20

228

2737.0000

XLON

07002070000040006-E0G9VvxblliA20231002

02-Oct-2023 10:46:51

220

2738.0000

XLON

05002050000040280-E0G9Vvxbln5E20231002

02-Oct-2023 10:50:52

186

2738.0000

XLON

07002070000040459-E0G9VvxblpXr20231002

02-Oct-2023 10:50:52

77

2738.0000

XLON

07002070000040459-E0G9VvxblpYA20231002

02-Oct-2023 10:52:44

230

2740.0000

XLON

07002070000040995-E0G9VvxblrND20231002

02-Oct-2023 10:53:04

210

2739.0000

XLON

05002050000040916-E0G9VvxblrZK20231002

02-Oct-2023 10:57:51

175

2742.0000

XLON

07002070000041472-E0G9VvxblvW320231002

02-Oct-2023 10:58:31

210

2741.0000

XLON

07002070000041466-E0G9VvxblwDc20231002

02-Oct-2023 10:59:15

193

2740.0000

XLON

05002050000041478-E0G9VvxblxE720231002

02-Oct-2023 11:01:08

245

2738.0000

XLON

05002050000041894-E0G9VvxblzHr20231002

02-Oct-2023 11:09:26

176

2745.0000

XLON

07002070000043078-E0G9Vvxbm6lp20231002

02-Oct-2023 11:11:55

398

2746.0000

XLON

07002070000043500-E0G9Vvxbm9Bp20231002

02-Oct-2023 11:19:28

458

2750.0000

XLON

05002050000044575-E0G9VvxbmErV20231002

02-Oct-2023 11:23:27

445

2754.0000

XLON

07002070000045396-E0G9VvxbmIGn20231002

02-Oct-2023 11:24:12

394

2753.0000

XLON

07002070000045354-E0G9VvxbmIdo20231002

02-Oct-2023 11:25:41

233

2752.0000

XLON

07002070000045542-E0G9VvxbmJU620231002

02-Oct-2023 11:28:40

87

2752.0000

XLON

07002070000045883-E0G9VvxbmLXw20231002

02-Oct-2023 11:28:40

130

2752.0000

XLON

07002070000045883-E0G9VvxbmLXu20231002

02-Oct-2023 11:29:01

217

2751.0000

XLON

07002070000045835-E0G9VvxbmLoj20231002

02-Oct-2023 11:32:02

97

2750.0000

XLON

05002050000045495-E0G9VvxbmNlP20231002

02-Oct-2023 11:32:02

116

2750.0000

XLON

05002050000045495-E0G9VvxbmNlN20231002

02-Oct-2023 11:32:26

206

2749.0000

XLON

05002050000046242-E0G9VvxbmO4M20231002

02-Oct-2023 11:39:57

347

2754.0000

XLON

07002070000048140-E0G9VvxbmUbB20231002

02-Oct-2023 11:40:28

291

2753.0000

XLON

05002050000047976-E0G9VvxbmV0d20231002

02-Oct-2023 11:41:15

197

2752.0000

XLON

07002070000048454-E0G9VvxbmVsw20231002

02-Oct-2023 11:43:27

230

2750.0000

XLON

05002050000048259-E0G9VvxbmXtn20231002

02-Oct-2023 11:45:18

230

2748.0000

XLON

05002050000048733-E0G9VvxbmZw720231002

02-Oct-2023 11:47:06

245

2748.0000

XLON

07002070000049494-E0G9VvxbmbVq20231002

02-Oct-2023 11:48:27

7

2747.0000

XLON

07002070000049144-E0G9VvxbmcYu20231002

02-Oct-2023 11:48:27

176

2747.0000

XLON

07002070000049144-E0G9VvxbmcYw20231002

02-Oct-2023 11:52:28

240

2749.0000

XLON

05002050000050353-E0G9VvxbmgAb20231002

02-Oct-2023 11:52:54

247

2750.0000

XLON

07002070000050600-E0G9VvxbmgsN20231002

02-Oct-2023 11:54:50

251

2749.0000

XLON

05002050000050786-E0G9VvxbmirQ20231002

02-Oct-2023 11:57:50

173

2750.0000

XLON

05002050000051439-E0G9Vvxbmlwp20231002

02-Oct-2023 11:57:50

54

2750.0000

XLON

05002050000051439-E0G9Vvxbmlwn20231002

02-Oct-2023 11:59:27

214

2750.0000

XLON

05002050000051705-E0G9VvxbmnSM20231002

02-Oct-2023 11:59:27

5

2750.0000

XLON

05002050000051705-E0G9VvxbmnSK20231002

02-Oct-2023 12:00:26

193

2749.0000

XLON

07002070000051394-E0G9VvxbmoT920231002

02-Oct-2023 12:01:25

175

2749.0000

XLON

07002070000052104-E0G9VvxbmpAL20231002

02-Oct-2023 12:02:36

193

2748.0000

XLON

07002070000050138-E0G9Vvxbmq8h20231002

02-Oct-2023 12:04:35

209

2746.0000

XLON

07002070000052388-E0G9Vvxbmrwd20231002

02-Oct-2023 12:04:35

19

2746.0000

XLON

07002070000052388-E0G9Vvxbmrwf20231002

02-Oct-2023 12:05:41

181

2745.0000

XLON

05002050000052330-E0G9Vvxbmsgl20231002

02-Oct-2023 12:05:41

29

2745.0000

XLON

05002050000052330-E0G9Vvxbmsgg20231002

02-Oct-2023 12:06:30

263

2745.0000

XLON

05002050000052832-E0G9VvxbmtQl20231002

02-Oct-2023 12:07:07

175

2744.0000

XLON

07002070000052389-E0G9VvxbmtqT20231002

02-Oct-2023 12:07:49

176

2743.0000

XLON

05002050000053063-E0G9VvxbmuFm20231002

02-Oct-2023 12:10:41

202

2741.0000

XLON

07002070000053539-E0G9Vvxbmx2520231002

02-Oct-2023 12:12:21

208

2741.0000

XLON

05002050000053807-E0G9VvxbmygA20231002

02-Oct-2023 12:14:17

211

2741.0000

XLON

05002050000054020-E0G9Vvxbn0he20231002

02-Oct-2023 12:15:17

175

2740.0000

XLON

07002070000053383-E0G9Vvxbn1ZR20231002

02-Oct-2023 12:15:24

213

2739.0000

XLON

07002070000054172-E0G9Vvxbn22t20231002

02-Oct-2023 12:19:28

3

2744.0000

XLON

07002070000055169-E0G9Vvxbn5kg20231002

02-Oct-2023 12:21:02

176

2745.0000

XLON

07002070000055275-E0G9Vvxbn83s20231002

02-Oct-2023 12:21:02

241

2745.0000

XLON

05002050000055238-E0G9Vvxbn83q20231002

02-Oct-2023 12:24:11

193

2746.0000

XLON

05002050000056056-E0G9VvxbnBKt20231002

02-Oct-2023 12:25:40

193

2746.0000

XLON

07002070000056186-E0G9VvxbnCps20231002

02-Oct-2023 12:28:38

193

2747.0000

XLON

05002050000056538-E0G9VvxbnFJf20231002

02-Oct-2023 12:29:51

192

2747.0000

XLON

05002050000056924-E0G9VvxbnGcN20231002

02-Oct-2023 12:29:51

193

2746.0000

XLON

07002070000056504-E0G9VvxbnGcb20231002

02-Oct-2023 12:30:04

228

2745.0000

XLON

05002050000056035-E0G9VvxbnGx620231002

02-Oct-2023 12:34:03

192

2748.0000

XLON

05002050000057676-E0G9VvxbnLEB20231002

02-Oct-2023 12:37:57

276

2749.0000

XLON

07002070000058123-E0G9VvxbnOeB20231002

02-Oct-2023 12:39:59

276

2748.0000

XLON

05002050000058732-E0G9VvxbnQfJ20231002

02-Oct-2023 12:40:53

175

2747.0000

XLON

07002070000057603-E0G9VvxbnRSt20231002

02-Oct-2023 12:44:12

330

2747.0000

XLON

07002070000059414-E0G9VvxbnUiQ20231002

02-Oct-2023 12:45:08

299

2747.0000

XLON

05002050000059682-E0G9VvxbnVdE20231002

02-Oct-2023 12:46:06

189

2747.0000

XLON

05002050000060128-E0G9VvxbnWKP20231002

02-Oct-2023 12:46:06

154

2747.0000

XLON

05002050000060128-E0G9VvxbnWKN20231002

02-Oct-2023 12:47:34

251

2746.0000

XLON

07002070000058716-E0G9VvxbnXoG20231002

02-Oct-2023 12:47:34

210

2746.0000

XLON

05002050000057222-E0G9VvxbnXoE20231002

02-Oct-2023 12:47:46

210

2746.0000

XLON

05002050000060595-E0G9VvxbnY6f20231002

02-Oct-2023 12:48:03

228

2745.0000

XLON

07002070000060666-E0G9VvxbnZCR20231002

02-Oct-2023 12:54:06

228

2746.0000

XLON

07002070000061503-E0G9Vvxbnfvq20231002

02-Oct-2023 12:55:04

226

2748.0000

XLON

05002050000062315-E0G9Vvxbnh5g20231002

02-Oct-2023 12:59:30

360

2751.0000

XLON

07002070000063315-E0G9VvxbnmP520231002

02-Oct-2023 12:59:48

330

2750.0000

XLON

07002070000063269-E0G9VvxbnmiL20231002

02-Oct-2023 12:59:48

190

2750.0000

XLON

07002070000063509-E0G9VvxbnmiP20231002

02-Oct-2023 13:01:09

236

2749.0000

XLON

07002070000063903-E0G9Vvxbnoq820231002

02-Oct-2023 13:02:55

182

2749.0000

XLON

07002070000064182-E0G9Vvxbnqtg20231002

02-Oct-2023 13:04:35

401

2748.0000

XLON

07002070000064812-E0G9VvxbnsmS20231002

02-Oct-2023 13:06:27

342

2748.0000

XLON

07002070000065539-E0G9VvxbnvFV20231002

02-Oct-2023 13:07:36

37

2747.0000

XLON

05002050000063796-E0G9Vvxbnx2z20231002

02-Oct-2023 13:08:47

270

2747.0000

XLON

05002050000063796-E0G9Vvxbnye720231002

02-Oct-2023 13:10:10

348

2748.0000

XLON

05002050000066809-E0G9Vvxbnzql20231002

02-Oct-2023 13:12:15

289

2750.0000

XLON

05002050000067770-E0G9Vvxbo2cC20231002

02-Oct-2023 13:12:51

291

2750.0000

XLON

05002050000068153-E0G9Vvxbo3D420231002

02-Oct-2023 13:15:12

271

2750.0000

XLON

07002070000068890-E0G9Vvxbo60K20231002

02-Oct-2023 13:16:36

303

2751.0000

XLON

05002050000069435-E0G9Vvxbo7ka20231002

02-Oct-2023 13:16:36

179

2751.0000

XLON

05002050000069436-E0G9Vvxbo7kc20231002

02-Oct-2023 13:19:00

219

2751.0000

XLON

05002050000070577-E0G9Vvxbo9xz20231002

02-Oct-2023 13:19:32

282

2750.0000

XLON

05002050000070811-E0G9VvxboAff20231002

02-Oct-2023 13:20:14

239

2749.0000

XLON

05002050000070243-E0G9VvxboBUb20231002

02-Oct-2023 13:21:52

175

2751.0000

XLON

07002070000071751-E0G9VvxboEP920231002

02-Oct-2023 13:25:13

264

2751.0000

XLON

05002050000071726-E0G9VvxboI0u20231002

02-Oct-2023 13:28:56

286

2755.0000

XLON

07002070000073295-E0G9VvxboMNk20231002

02-Oct-2023 13:28:57

126

2755.0000

XLON

07002070000073295-E0G9VvxboMNm20231002

02-Oct-2023 13:29:28

198

2755.0000

XLON

05002050000073224-E0G9VvxboNDC20231002

02-Oct-2023 13:30:01

51

2754.0000

XLON

07002070000073005-E0G9VvxboOeM20231002

02-Oct-2023 13:30:01

100

2754.0000

XLON

07002070000073005-E0G9VvxboOeO20231002

02-Oct-2023 13:30:01

161

2754.0000

XLON

07002070000073005-E0G9VvxboOeK20231002

02-Oct-2023 13:30:01

65

2754.0000

XLON

07002070000073005-E0G9VvxboOeZ20231002

02-Oct-2023 13:30:01

40

2754.0000

XLON

07002070000073005-E0G9VvxboOeQ20231002

02-Oct-2023 13:31:11

162

2758.0000

XLON

05002050000073987-E0G9VvxboSpi20231002

02-Oct-2023 13:31:11

156

2758.0000

XLON

05002050000073987-E0G9VvxboSpg20231002

02-Oct-2023 13:31:19

190

2756.0000

XLON

05002050000073934-E0G9VvxboTJT20231002

02-Oct-2023 13:31:27

132

2756.0000

XLON

05002050000073934-E0G9VvxboTfb20231002

02-Oct-2023 13:33:08

20

2755.0000

XLON

05002050000074691-E0G9VvxboWyI20231002

02-Oct-2023 13:33:08

39

2755.0000

XLON

05002050000074691-E0G9VvxboWyK20231002

02-Oct-2023 13:33:08

148

2755.0000

XLON

05002050000074691-E0G9VvxboWyG20231002

02-Oct-2023 13:33:12

269

2754.0000

XLON

07002070000074735-E0G9VvxboX7820231002

02-Oct-2023 13:33:42

181

2753.0000

XLON

05002050000074103-E0G9VvxboYuB20231002

02-Oct-2023 13:35:19

245

2751.0000

XLON

05002050000075243-E0G9VvxbocpX20231002

02-Oct-2023 13:36:17

175

2752.0000

XLON

07002070000076106-E0G9VvxbofKw20231002

02-Oct-2023 13:39:55

286

2757.0000

XLON

07002070000077195-E0G9VvxbonIv20231002

02-Oct-2023 13:40:03

192

2756.0000

XLON

05002050000076976-E0G9Vvxbono920231002

02-Oct-2023 13:40:48

249

2755.0000

XLON

07002070000077055-E0G9VvxbopUL20231002

02-Oct-2023 13:41:14

238

2754.0000

XLON

07002070000077772-E0G9Vvxboqja20231002

02-Oct-2023 13:42:08

201

2753.0000

XLON

05002050000077629-E0G9VvxbotI620231002

02-Oct-2023 13:43:42

13

2751.0000

XLON

07002070000078458-E0G9Vvxbow0i20231002

02-Oct-2023 13:43:56

215

2751.0000

XLON

07002070000078458-E0G9VvxbowIS20231002

02-Oct-2023 13:44:28

188

2752.0000

XLON

07002070000079013-E0G9Vvxbox6J20231002

02-Oct-2023 13:45:54

175

2750.0000

XLON

05002050000078320-E0G9VvxbozSE20231002

02-Oct-2023 13:47:06

210

2749.0000

XLON

07002070000078459-E0G9Vvxbp1Qj20231002

02-Oct-2023 13:47:33

240

2748.0000

XLON

05002050000079591-E0G9Vvxbp2bm20231002

02-Oct-2023 13:48:57

182

2749.0000

XLON

05002050000080501-E0G9Vvxbp6ae20231002

02-Oct-2023 13:49:28

4

2749.0000

XLON

05002050000080678-E0G9Vvxbp7Wm20231002

02-Oct-2023 13:49:50

216

2749.0000

XLON

07002070000080808-E0G9Vvxbp8I620231002

02-Oct-2023 13:52:01

267

2751.0000

XLON

05002050000081211-E0G9VvxbpD0g20231002

02-Oct-2023 13:52:01

227

2751.0000

XLON

05002050000081183-E0G9VvxbpD0e20231002

02-Oct-2023 13:52:50

146

2751.0000

XLON

05002050000081836-E0G9VvxbpFKP20231002

02-Oct-2023 13:52:56

134

2751.0000

XLON

05002050000081836-E0G9VvxbpFb720231002

02-Oct-2023 13:54:28

19

2751.0000

XLON

05002050000082481-E0G9VvxbpJ9y20231002

02-Oct-2023 13:54:43

276

2751.0000

XLON

07002070000082636-E0G9VvxbpJrt20231002

02-Oct-2023 13:54:47

200

2750.0000

XLON

05002050000081826-E0G9VvxbpJyI20231002

02-Oct-2023 13:55:00

206

2749.0000

XLON

07002070000081734-E0G9VvxbpKHp20231002

02-Oct-2023 13:57:33

245

2750.0000

XLON

05002050000083298-E0G9VvxbpOux20231002

02-Oct-2023 13:57:57

228

2750.0000

XLON

07002070000083600-E0G9VvxbpPfh20231002

02-Oct-2023 13:58:53

175

2749.0000

XLON

05002050000082961-E0G9VvxbpQQd20231002

02-Oct-2023 13:59:51

228

2749.0000

XLON

07002070000084095-E0G9VvxbpS0l20231002

02-Oct-2023 14:00:00

210

2748.0000

XLON

07002070000083073-E0G9VvxbpSLp20231002

02-Oct-2023 14:01:08

210

2749.0000

XLON

07002070000085297-E0G9VvxbpWNp20231002

02-Oct-2023 14:01:11

127

2748.0000

XLON

05002050000085188-E0G9VvxbpWhp20231002

02-Oct-2023 14:01:11

48

2748.0000

XLON

05002050000085188-E0G9VvxbpWhr20231002

02-Oct-2023 14:02:48

193

2750.0000

XLON

05002050000085776-E0G9Vvxbpbhk20231002

02-Oct-2023 14:04:36

258

2751.0000

XLON

07002070000086416-E0G9Vvxbpfwl20231002

02-Oct-2023 14:06:24

238

2752.0000

XLON

05002050000086749-E0G9VvxbpkTc20231002

02-Oct-2023 14:07:36

212

2753.0000

XLON

07002070000087058-E0G9Vvxbpo2320231002

02-Oct-2023 14:08:09

288

2752.0000

XLON

05002050000087259-E0G9VvxbppZ320231002

02-Oct-2023 14:10:22

211

2752.0000

XLON

05002050000088143-E0G9Vvxbpuqd20231002

02-Oct-2023 14:11:08

166

2752.0000

XLON

07002070000088535-E0G9Vvxbpw6V20231002

02-Oct-2023 14:11:08

104

2752.0000

XLON

07002070000088535-E0G9Vvxbpw6X20231002

02-Oct-2023 14:12:38

176

2753.0000

XLON

05002050000088693-E0G9VvxbpzLv20231002

02-Oct-2023 14:13:16

232

2752.0000

XLON

05002050000088881-E0G9Vvxbq1N420231002

02-Oct-2023 14:13:41

3

2751.0000

XLON

07002070000086877-E0G9Vvxbq2HH20231002

02-Oct-2023 14:13:56

243

2751.0000

XLON

07002070000086877-E0G9Vvxbq2da20231002

02-Oct-2023 14:14:43

234

2751.0000

XLON

07002070000089560-E0G9Vvxbq41520231002

02-Oct-2023 14:16:23

233

2753.0000

XLON

05002050000089976-E0G9Vvxbq9CW20231002

02-Oct-2023 14:16:23

11

2753.0000

XLON

05002050000089976-E0G9Vvxbq9CY20231002

02-Oct-2023 14:17:33

281

2754.0000

XLON

05002050000090272-E0G9VvxbqCBe20231002

02-Oct-2023 14:18:04

238

2754.0000

XLON

05002050000090552-E0G9VvxbqDQY20231002

02-Oct-2023 14:18:21

216

2753.0000

XLON

05002050000090484-E0G9VvxbqE4F20231002

02-Oct-2023 14:19:32

306

2753.0000

XLON

05002050000090946-E0G9VvxbqGQO20231002

02-Oct-2023 14:19:34

240

2752.0000

XLON

07002070000090128-E0G9VvxbqGcx20231002

02-Oct-2023 14:21:20

228

2750.0000

XLON

07002070000091694-E0G9VvxbqLQn20231002

02-Oct-2023 14:21:48

193

2749.0000

XLON

05002050000091533-E0G9VvxbqMaU20231002

02-Oct-2023 14:24:52

247

2753.0000

XLON

07002070000092944-E0G9VvxbqUdp20231002

02-Oct-2023 14:26:27

277

2755.0000

XLON

05002050000093247-E0G9VvxbqXwv20231002

02-Oct-2023 14:26:37

193

2754.0000

XLON

07002070000093348-E0G9VvxbqYSB20231002

02-Oct-2023 14:26:54

211

2752.0000

XLON

05002050000093349-E0G9VvxbqZa720231002

02-Oct-2023 14:28:51

287

2752.0000

XLON

05002050000094036-E0G9VvxbqeSz20231002

02-Oct-2023 14:29:45

342

2752.0000

XLON

07002070000094470-E0G9Vvxbqg8V20231002

02-Oct-2023 14:30:08

221

2751.0000

XLON

07002070000094054-E0G9VvxbqhLP20231002

02-Oct-2023 14:30:09

27

2750.0000

XLON

07002070000093785-E0G9VvxbqhiO20231002

02-Oct-2023 14:30:09

168

2750.0000

XLON

07002070000093785-E0G9VvxbqhiM20231002

02-Oct-2023 14:31:22

175

2750.0000

XLON

05002050000094934-E0G9VvxbqlQk20231002

02-Oct-2023 14:32:02

193

2749.0000

XLON

07002070000095086-E0G9Vvxbqn6U20231002

02-Oct-2023 14:32:52

234

2749.0000

XLON

07002070000095620-E0G9VvxbqqCX20231002

02-Oct-2023 14:32:58

193

2748.0000

XLON

05002050000094935-E0G9VvxbqqXr20231002

02-Oct-2023 14:35:07

176

2751.0000

XLON

05002050000095999-E0G9VvxbqwNR20231002

02-Oct-2023 14:36:18

223

2752.0000

XLON

05002050000096429-E0G9Vvxbqyk920231002

02-Oct-2023 14:37:49

287

2752.0000

XLON

07002070000096985-E0G9Vvxbr29c20231002

02-Oct-2023 14:40:50

286

2753.0000

XLON

07002070000097534-E0G9Vvxbr8UL20231002

02-Oct-2023 14:41:08

406

2753.0000

XLON

07002070000097802-E0G9Vvxbr8sy20231002

02-Oct-2023 14:41:20

229

2752.0000

XLON

07002070000097668-E0G9Vvxbr9a720231002

02-Oct-2023 14:41:20

7

2752.0000

XLON

05002050000097313-E0G9Vvxbr9a320231002

02-Oct-2023 14:41:20

308

2752.0000

XLON

05002050000097313-E0G9Vvxbr9a520231002

02-Oct-2023 14:43:05

206

2748.0000

XLON

07002070000098360-E0G9VvxbrE4x20231002

02-Oct-2023 14:44:52

347

2751.0000

XLON

05002050000098844-E0G9VvxbrIRs20231002

02-Oct-2023 14:46:28

289

2752.0000

XLON

05002050000099308-E0G9VvxbrLih20231002

02-Oct-2023 14:46:42

342

2751.0000

XLON

05002050000099236-E0G9VvxbrMD620231002

02-Oct-2023 14:47:50

238

2753.0000

XLON

07002070000099847-E0G9VvxbrOxO20231002

02-Oct-2023 14:48:59

400

2752.0000

XLON

07002070000099834-E0G9VvxbrRl620231002

02-Oct-2023 14:49:41

252

2751.0000

XLON

07002070000100465-E0G9VvxbrTNK20231002

02-Oct-2023 14:51:34

301

2752.0000

XLON

05002050000100868-E0G9VvxbrWsm20231002

02-Oct-2023 14:51:48

237

2751.0000

XLON

05002050000100773-E0G9VvxbrXGe20231002

02-Oct-2023 14:52:48

282

2752.0000

XLON

05002050000101194-E0G9VvxbrZq320231002

02-Oct-2023 14:52:48

9

2752.0000

XLON

05002050000101194-E0G9VvxbrZq520231002

02-Oct-2023 14:53:41

266

2750.0000

XLON

07002070000101263-E0G9VvxbrbsQ20231002

02-Oct-2023 14:54:35

263

2748.0000

XLON

05002050000101778-E0G9Vvxbreob20231002

02-Oct-2023 14:55:13

193

2747.0000

XLON

07002070000101793-E0G9VvxbrgVy20231002

02-Oct-2023 14:56:42

228

2747.0000

XLON

07002070000102203-E0G9VvxbrjZZ20231002

02-Oct-2023 14:57:04

228

2746.0000

XLON

05002050000102184-E0G9VvxbrkN720231002

02-Oct-2023 14:57:54

175

2744.0000

XLON

07002070000102758-E0G9VvxbrmDz20231002

02-Oct-2023 14:59:41

214

2747.0000

XLON

05002050000103388-E0G9VvxbrqPy20231002

02-Oct-2023 15:00:07

257

2746.0000

XLON

05002050000103340-E0G9VvxbrrLD20231002

02-Oct-2023 15:03:20

419

2752.0000

XLON

07002070000104484-E0G9VvxbrxoA20231002

02-Oct-2023 15:04:33

197

2753.0000

XLON

05002050000104755-E0G9Vvxbs0jn20231002

02-Oct-2023 15:05:27

36

2751.0000

XLON

07002070000104467-E0G9Vvxbs2ZB20231002

02-Oct-2023 15:05:48

179

2751.0000

XLON

07002070000104467-E0G9Vvxbs3E520231002

02-Oct-2023 15:05:48

10

2751.0000

XLON

05002050000105010-E0G9Vvxbs3E720231002

02-Oct-2023 15:06:09

372

2752.0000

XLON

07002070000105469-E0G9Vvxbs3vA20231002

02-Oct-2023 15:06:27

319

2751.0000

XLON

05002050000105010-E0G9Vvxbs4LG20231002

02-Oct-2023 15:07:51

368

2752.0000

XLON

05002050000105888-E0G9Vvxbs6wQ20231002

02-Oct-2023 15:07:57

263

2751.0000

XLON

07002070000105858-E0G9Vvxbs7K120231002

02-Oct-2023 15:09:47

251

2753.0000

XLON

07002070000106330-E0G9VvxbsAeB20231002

02-Oct-2023 15:10:04

43

2752.0000

XLON

07002070000106313-E0G9VvxbsB5320231002

02-Oct-2023 15:10:45

178

2752.0000

XLON

07002070000106313-E0G9VvxbsCW320231002

02-Oct-2023 15:10:45

75

2752.0000

XLON

07002070000106313-E0G9VvxbsCW020231002

02-Oct-2023 15:11:41

221

2753.0000

XLON

07002070000106784-E0G9VvxbsENL20231002

02-Oct-2023 15:13:09

492

2753.0000

XLON

07002070000107158-E0G9VvxbsHTB20231002

02-Oct-2023 15:15:19

277

2757.0000

XLON

07002070000108036-E0G9VvxbsLrM20231002

02-Oct-2023 15:16:22

438

2757.0000

XLON

05002050000108424-E0G9VvxbsNsV20231002

02-Oct-2023 15:17:37

317

2756.0000

XLON

07002070000107729-E0G9VvxbsQMR20231002

02-Oct-2023 15:18:04

260

2755.0000

XLON

05002050000109061-E0G9VvxbsRHv20231002

02-Oct-2023 15:20:24

303

2756.0000

XLON

05002050000109771-E0G9VvxbsVM920231002

02-Oct-2023 15:21:16

440

2757.0000

XLON

05002050000110051-E0G9VvxbsXDE20231002

02-Oct-2023 15:23:31

220

2758.0000

XLON

07002070000110669-E0G9Vvxbsc6v20231002

02-Oct-2023 15:23:34

105

2758.0000

XLON

07002070000110669-E0G9VvxbscAx20231002

02-Oct-2023 15:23:41

158

2758.0000

XLON

07002070000110669-E0G9VvxbscHx20231002

02-Oct-2023 15:24:29

175

2758.0000

XLON

07002070000111132-E0G9VvxbsddX20231002

02-Oct-2023 15:25:25

171

2757.0000

XLON

07002070000110367-E0G9VvxbsfIK20231002

02-Oct-2023 15:25:25

114

2757.0000

XLON

07002070000110367-E0G9VvxbsfIF20231002

02-Oct-2023 15:26:16

203

2757.0000

XLON

07002070000111660-E0G9Vvxbsgf720231002

02-Oct-2023 15:27:49

175

2757.0000

XLON

05002050000112030-E0G9VvxbsjDp20231002

02-Oct-2023 15:28:55

638

2758.0000

XLON

07002070000112422-E0G9Vvxbsl1720231002