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:

27 November 2023

Number of ordinary shares purchased:

65,939

Highest price paid per share (p):

3081

Lowest price paid per share (p):

3055

Volume weighted average price paid per share (p):

3067.7203

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

27-Nov-2023 08:01:33

196

3065.0000

XLON

05003050000002960-E0Go9X8Ymhxm20231127

27-Nov-2023 08:01:35

196

3062.0000

XLON

05003050000002941-E0Go9X8Ymi7S20231127

27-Nov-2023 08:01:35

231

3063.0000

XLON

07003070000002970-E0Go9X8Ymi6p20231127

27-Nov-2023 08:02:43

143

3056.0000

XLON

05003050000003235-E0Go9X8YmlEe20231127

27-Nov-2023 08:06:41

143

3057.0000

XLON

07003070000003617-E0Go9X8Yms8r20231127

27-Nov-2023 08:07:00

143

3056.0000

XLON

07003070000003524-E0Go9X8YmsRe20231127

27-Nov-2023 08:09:31

278

3058.0000

XLON

05003050000004417-E0Go9X8Ymvke20231127

27-Nov-2023 08:11:19

199

3060.0000

XLON

05003050000004708-E0Go9X8YmyX620231127

27-Nov-2023 08:11:23

78

3060.0000

XLON

05003050000004708-E0Go9X8YmycP20231127

27-Nov-2023 08:13:31

277

3059.0000

XLON

07003070000004917-E0Go9X8Yn13x20231127

27-Nov-2023 08:14:51

285

3059.0000

XLON

05003050000005073-E0Go9X8Yn2Nh20231127

27-Nov-2023 08:16:08

247

3062.0000

XLON

05003050000005374-E0Go9X8Yn4ms20231127

27-Nov-2023 08:17:29

271

3059.0000

XLON

07003070000005439-E0Go9X8Yn6D120231127

27-Nov-2023 08:18:33

217

3060.0000

XLON

05003050000005646-E0Go9X8Yn79N20231127

27-Nov-2023 08:19:21

119

3059.0000

XLON

05003050000005893-E0Go9X8Yn8HK20231127

27-Nov-2023 08:21:05

257

3058.0000

XLON

07003070000006251-E0Go9X8YnAWB20231127

27-Nov-2023 08:21:52

111

3056.0000

XLON

05003050000004177-E0Go9X8YnB7l20231127

27-Nov-2023 08:23:38

165

3056.0000

XLON

05003050000004177-E0Go9X8YnCwC20231127

27-Nov-2023 08:24:24

147

3057.0000

XLON

05003050000006578-E0Go9X8YnDmU20231127

27-Nov-2023 08:26:05

302

3057.0000

XLON

05003050000006820-E0Go9X8YnFEy20231127

27-Nov-2023 08:29:05

363

3056.0000

XLON

07003070000007207-E0Go9X8YnIG020231127

27-Nov-2023 08:29:41

286

3056.0000

XLON

05003050000007177-E0Go9X8YnIjH20231127

27-Nov-2023 08:29:51

212

3055.0000

XLON

05003050000006373-E0Go9X8YnIrV20231127

27-Nov-2023 08:34:50

241

3058.0000

XLON

05003050000007713-E0Go9X8YnNKm20231127

27-Nov-2023 08:36:12

375

3059.0000

XLON

07003070000008130-E0Go9X8YnOrf20231127

27-Nov-2023 08:36:12

295

3058.0000

XLON

05003050000008075-E0Go9X8YnOsK20231127

27-Nov-2023 08:40:20

345

3060.0000

XLON

05003050000008530-E0Go9X8YnS9S20231127

27-Nov-2023 08:41:01

132

3059.0000

XLON

05003050000008636-E0Go9X8YnSgq20231127

27-Nov-2023 08:41:01

138

3059.0000

XLON

05003050000008636-E0Go9X8YnSgs20231127

27-Nov-2023 08:41:39

200

3058.0000

XLON

07003070000008318-E0Go9X8YnTJS20231127

27-Nov-2023 08:49:21

294

3059.0000

XLON

05003050000009623-E0Go9X8YnZWd20231127

27-Nov-2023 08:49:21

36

3059.0000

XLON

05003050000009623-E0Go9X8YnZWb20231127

27-Nov-2023 08:51:01

237

3063.0000

XLON

05003050000009903-E0Go9X8Ynb2q20231127

27-Nov-2023 08:51:01

121

3063.0000

XLON

05003050000009903-E0Go9X8Ynb2o20231127

27-Nov-2023 08:52:35

259

3061.0000

XLON

07003070000009841-E0Go9X8YncMX20231127

27-Nov-2023 08:52:35

147

3061.0000

XLON

05003050000009815-E0Go9X8YncMZ20231127

27-Nov-2023 08:53:50

260

3062.0000

XLON

05003050000010200-E0Go9X8YndLa20231127

27-Nov-2023 08:55:18

141

3061.0000

XLON

07003070000010175-E0Go9X8YneQE20231127

27-Nov-2023 08:55:18

98

3061.0000

XLON

07003070000010175-E0Go9X8YneQC20231127

27-Nov-2023 08:58:08

247

3061.0000

XLON

05003050000010532-E0Go9X8Yngbv20231127

27-Nov-2023 09:00:11

319

3061.0000

XLON

07003070000010903-E0Go9X8YniIi20231127

27-Nov-2023 09:01:04

101

3061.0000

XLON

07003070000011143-E0Go9X8Yninb20231127

27-Nov-2023 09:01:04

213

3061.0000

XLON

07003070000011143-E0Go9X8YninZ20231127

27-Nov-2023 09:02:41

267

3061.0000

XLON

05003050000011315-E0Go9X8YnkKt20231127

27-Nov-2023 09:04:04

246

3060.0000

XLON

05003050000011066-E0Go9X8Ynku120231127

27-Nov-2023 09:04:21

174

3061.0000

XLON

07003070000011559-E0Go9X8Ynl4I20231127

27-Nov-2023 09:06:30

50

3060.0000

XLON

07003070000011763-E0Go9X8Ynmux20231127

27-Nov-2023 09:07:41

159

3061.0000

XLON

07003070000011941-E0Go9X8Ynnkb20231127

27-Nov-2023 09:07:41

100

3061.0000

XLON

07003070000011941-E0Go9X8YnnkZ20231127

27-Nov-2023 09:08:11

118

3060.0000

XLON

07003070000011763-E0Go9X8Yno7520231127

27-Nov-2023 09:14:20

330

3061.0000

XLON

05003050000012698-E0Go9X8YnsO520231127

27-Nov-2023 09:20:53

252

3065.0000

XLON

07003070000013533-E0Go9X8Ynx4V20231127

27-Nov-2023 09:20:53

248

3065.0000

XLON

07003070000013533-E0Go9X8Ynx4Q20231127

27-Nov-2023 09:21:01

77

3065.0000

XLON

05003050000013489-E0Go9X8YnxBv20231127

27-Nov-2023 09:21:01

197

3065.0000

XLON

05003050000013489-E0Go9X8YnxBx20231127

27-Nov-2023 09:22:41

389

3064.0000

XLON

05003050000013678-E0Go9X8YnyJ320231127

27-Nov-2023 09:23:05

13

3063.0000

XLON

05003050000013413-E0Go9X8YnyT820231127

27-Nov-2023 09:23:07

420

3063.0000

XLON

05003050000013413-E0Go9X8YnyTL20231127

27-Nov-2023 09:25:01

77

3064.0000

XLON

07003070000014022-E0Go9X8YnzgR20231127

27-Nov-2023 09:28:03

172

3063.0000

XLON

05003050000013926-E0Go9X8Yo1bN20231127

27-Nov-2023 09:31:01

120

3062.0000

XLON

07003070000014615-E0Go9X8Yo3NP20231127

27-Nov-2023 09:31:01

243

3062.0000

XLON

07003070000014615-E0Go9X8Yo3NN20231127

27-Nov-2023 09:31:42

203

3061.0000

XLON

07003070000014432-E0Go9X8Yo3za20231127

27-Nov-2023 09:31:43

157

3060.0000

XLON

05003050000013871-E0Go9X8Yo42J20231127

27-Nov-2023 09:34:12

172

3061.0000

XLON

07003070000015007-E0Go9X8Yo67q20231127

27-Nov-2023 09:36:01

214

3061.0000

XLON

07003070000015272-E0Go9X8Yo7c520231127

27-Nov-2023 09:38:44

226

3063.0000

XLON

07003070000015528-E0Go9X8Yo9QJ20231127

27-Nov-2023 09:39:21

88

3063.0000

XLON

05003050000015546-E0Go9X8Yo9iN20231127

27-Nov-2023 09:39:21

122

3063.0000

XLON

05003050000015546-E0Go9X8Yo9iL20231127

27-Nov-2023 09:41:01

26

3063.0000

XLON

07003070000015801-E0Go9X8YoAns20231127

27-Nov-2023 09:41:01

83

3063.0000

XLON

07003070000015801-E0Go9X8YoAnq20231127

27-Nov-2023 09:41:20

174

3062.0000

XLON

05003050000015387-E0Go9X8YoB0j20231127

27-Nov-2023 09:43:46

144

3062.0000

XLON

07003070000016179-E0Go9X8YoCrl20231127

27-Nov-2023 09:45:21

77

3063.0000

XLON

07003070000016377-E0Go9X8YoE7C20231127

27-Nov-2023 09:45:21

110

3063.0000

XLON

07003070000016377-E0Go9X8YoE7E20231127

27-Nov-2023 09:46:01

25

3063.0000

XLON

07003070000016474-E0Go9X8YoEmn20231127

27-Nov-2023 09:46:01

171

3063.0000

XLON

07003070000016474-E0Go9X8YoEml20231127

27-Nov-2023 09:47:41

133

3063.0000

XLON

07003070000016634-E0Go9X8YoFdD20231127

27-Nov-2023 09:48:39

166

3062.0000

XLON

07003070000016255-E0Go9X8YoGHH20231127

27-Nov-2023 09:50:20

77

3063.0000

XLON

05003050000016860-E0Go9X8YoHOT20231127

27-Nov-2023 09:50:20

67

3063.0000

XLON

05003050000016860-E0Go9X8YoHOV20231127

27-Nov-2023 09:51:01

67

3063.0000

XLON

07003070000017028-E0Go9X8YoHjg20231127

27-Nov-2023 09:51:01

77

3063.0000

XLON

07003070000017028-E0Go9X8YoHje20231127

27-Nov-2023 09:51:01

13

3063.0000

XLON

07003070000017028-E0Go9X8YoHji20231127

27-Nov-2023 09:52:41

172

3063.0000

XLON

07003070000017197-E0Go9X8YoIdn20231127

27-Nov-2023 09:53:58

157

3062.0000

XLON

05003050000016750-E0Go9X8YoJRc20231127

27-Nov-2023 09:57:01

73

3062.0000

XLON

07003070000017685-E0Go9X8YoM2C20231127

27-Nov-2023 09:57:01

127

3062.0000

XLON

07003070000017685-E0Go9X8YoM2A20231127

27-Nov-2023 09:57:41

4

3062.0000

XLON

07003070000017739-E0Go9X8YoMKF20231127

27-Nov-2023 09:57:41

153

3062.0000

XLON

07003070000017739-E0Go9X8YoMKH20231127

27-Nov-2023 10:00:20

200

3063.0000

XLON

07003070000018078-E0Go9X8YoO8w20231127

27-Nov-2023 10:01:01

115

3065.0000

XLON

07003070000018166-E0Go9X8YoOgj20231127

27-Nov-2023 10:01:01

71

3065.0000

XLON

07003070000018166-E0Go9X8YoOgl20231127

27-Nov-2023 10:02:41

100

3066.0000

XLON

07003070000018335-E0Go9X8YoQ3i20231127

27-Nov-2023 10:02:41

57

3066.0000

XLON

07003070000018335-E0Go9X8YoQ3g20231127

27-Nov-2023 10:07:01

116

3070.0000

XLON

05003050000018721-E0Go9X8YoTEE20231127

27-Nov-2023 10:07:01

57

3070.0000

XLON

05003050000018721-E0Go9X8YoTEC20231127

27-Nov-2023 10:09:44

248

3072.0000

XLON

07003070000019115-E0Go9X8YoUvN20231127

27-Nov-2023 10:11:42

191

3073.0000

XLON

07003070000019466-E0Go9X8YoXLy20231127

27-Nov-2023 10:11:52

181

3072.0000

XLON

07003070000019368-E0Go9X8YoXYW20231127

27-Nov-2023 10:12:41

180

3073.0000

XLON

07003070000019699-E0Go9X8YoYCI20231127

27-Nov-2023 10:15:45

191

3074.0000

XLON

05003050000019760-E0Go9X8YoaLu20231127

27-Nov-2023 10:16:01

200

3074.0000

XLON

05003050000019925-E0Go9X8YoaZb20231127

27-Nov-2023 10:19:30

143

3074.0000

XLON

07003070000020352-E0Go9X8YodFN20231127

27-Nov-2023 10:20:39

162

3073.0000

XLON

07003070000019888-E0Go9X8YodtV20231127

27-Nov-2023 10:22:22

66

3074.0000

XLON

07003070000020727-E0Go9X8YofHn20231127

27-Nov-2023 10:22:22

77

3074.0000

XLON

07003070000020727-E0Go9X8YofHl20231127

27-Nov-2023 10:22:55

144

3074.0000

XLON

07003070000020791-E0Go9X8YofiD20231127

27-Nov-2023 10:22:55

58

3074.0000

XLON

07003070000020791-E0Go9X8YofiF20231127

27-Nov-2023 10:25:38

109

3078.0000

XLON

05003050000020851-E0Go9X8YohLU20231127

27-Nov-2023 10:25:38

77

3078.0000

XLON

05003050000020851-E0Go9X8YohLS20231127

27-Nov-2023 10:26:01

95

3078.0000

XLON

07003070000021071-E0Go9X8YohZa20231127

27-Nov-2023 10:26:01

77

3078.0000

XLON

07003070000021071-E0Go9X8YohZY20231127

27-Nov-2023 10:26:02

157

3077.0000

XLON

05003050000020848-E0Go9X8Yohd620231127

27-Nov-2023 10:27:41

143

3077.0000

XLON

05003050000021049-E0Go9X8Yoioh20231127

27-Nov-2023 10:28:34

114

3075.0000

XLON

05003050000020737-E0Go9X8YojSH20231127

27-Nov-2023 10:28:34

29

3075.0000

XLON

05003050000020737-E0Go9X8YojSS20231127

27-Nov-2023 10:33:48

171

3075.0000

XLON

05003050000021193-E0Go9X8YonG420231127

27-Nov-2023 10:37:08

4

3073.0000

XLON

07003070000022254-E0Go9X8Yopde20231127

27-Nov-2023 10:37:08

173

3073.0000

XLON

07003070000022254-E0Go9X8Yopdg20231127

27-Nov-2023 10:37:41

163

3073.0000

XLON

05003050000022038-E0Go9X8Yoq0220231127

27-Nov-2023 10:37:41

41

3073.0000

XLON

05003050000022038-E0Go9X8Yoq0420231127

27-Nov-2023 10:37:52

200

3072.0000

XLON

07003070000021950-E0Go9X8Yoq5520231127

27-Nov-2023 10:40:21

77

3074.0000

XLON

05003050000022283-E0Go9X8Yorvc20231127

27-Nov-2023 10:40:29

186

3073.0000

XLON

05003050000022182-E0Go9X8YorzR20231127

27-Nov-2023 10:47:17

77

3073.0000

XLON

05003050000022988-E0Go9X8YoxGM20231127

27-Nov-2023 10:47:17

97

3073.0000

XLON

05003050000022988-E0Go9X8YoxGO20231127

27-Nov-2023 10:48:11

254

3073.0000

XLON

07003070000023246-E0Go9X8Yoxht20231127

27-Nov-2023 10:49:21

77

3073.0000

XLON

07003070000023444-E0Go9X8Yoygx20231127

27-Nov-2023 10:49:21

114

3073.0000

XLON

07003070000023444-E0Go9X8Yoygz20231127

27-Nov-2023 10:51:01

200

3073.0000

XLON

07003070000023620-E0Go9X8YozeJ20231127

27-Nov-2023 10:54:26

172

3073.0000

XLON

07003070000023799-E0Go9X8Yp1Xy20231127

27-Nov-2023 10:56:27

211

3073.0000

XLON

05003050000023840-E0Go9X8Yp2Yd20231127

27-Nov-2023 10:57:41

123

3073.0000

XLON

05003050000024002-E0Go9X8Yp34A20231127

27-Nov-2023 10:57:41

63

3073.0000

XLON

05003050000024002-E0Go9X8Yp34C20231127

27-Nov-2023 11:00:44

163

3073.0000

XLON

07003070000024461-E0Go9X8Yp5Eh20231127

27-Nov-2023 11:00:55

143

3072.0000

XLON

05003050000022333-E0Go9X8Yp5Pq20231127

27-Nov-2023 11:07:41

290

3073.0000

XLON

07003070000025203-E0Go9X8Yp91920231127

27-Nov-2023 11:07:44

180

3072.0000

XLON

07003070000025177-E0Go9X8Yp94T20231127

27-Nov-2023 11:10:01

157

3070.0000

XLON

05003050000025164-E0Go9X8YpA9A20231127

27-Nov-2023 11:11:01

1

3070.0000

XLON

05003050000025336-E0Go9X8YpAnr20231127

27-Nov-2023 11:12:41

9

3070.0000

XLON

05003050000025477-E0Go9X8YpBmj20231127

27-Nov-2023 11:12:41

221

3070.0000

XLON

05003050000025477-E0Go9X8YpBml20231127

27-Nov-2023 11:13:31

12

3069.0000

XLON

07003070000025366-E0Go9X8YpCNM20231127

27-Nov-2023 11:13:31

160

3069.0000

XLON

07003070000025366-E0Go9X8YpCNP20231127

27-Nov-2023 11:14:35

172

3069.0000

XLON

07003070000025832-E0Go9X8YpD2f20231127

27-Nov-2023 11:20:39

153

3070.0000

XLON

05003050000026235-E0Go9X8YpGHR20231127

27-Nov-2023 11:24:38

217

3071.0000

XLON

07003070000026900-E0Go9X8YpIMC20231127

27-Nov-2023 11:25:45

1

3070.0000

XLON

07003070000026681-E0Go9X8YpIwD20231127

27-Nov-2023 11:27:07

215

3070.0000

XLON

07003070000026681-E0Go9X8YpJNi20231127

27-Nov-2023 11:27:41

220

3070.0000

XLON

05003050000027019-E0Go9X8YpJbE20231127

27-Nov-2023 11:30:36

204

3074.0000

XLON

07003070000027609-E0Go9X8YpLIh20231127

27-Nov-2023 11:31:01

143

3074.0000

XLON

07003070000027653-E0Go9X8YpLfI20231127

27-Nov-2023 11:32:41

122

3074.0000

XLON

05003050000027504-E0Go9X8YpMKi20231127

27-Nov-2023 11:32:41

64

3074.0000

XLON

05003050000027504-E0Go9X8YpMKg20231127

27-Nov-2023 11:33:36

173

3073.0000

XLON

07003070000027575-E0Go9X8YpMhf20231127

27-Nov-2023 11:40:33

191

3075.0000

XLON

05003050000028201-E0Go9X8YpQMt20231127

27-Nov-2023 11:43:14

227

3075.0000

XLON

05003050000028261-E0Go9X8YpRc020231127

27-Nov-2023 11:44:32

186

3075.0000

XLON

05003050000028598-E0Go9X8YpSEj20231127

27-Nov-2023 11:44:59

200

3074.0000

XLON

07003070000028274-E0Go9X8YpSXL20231127

27-Nov-2023 11:47:31

172

3075.0000

XLON

05003050000028737-E0Go9X8YpTzx20231127

27-Nov-2023 11:50:40

185

3075.0000

XLON

07003070000029158-E0Go9X8YpV8420231127

27-Nov-2023 11:51:06

143

3075.0000

XLON

05003050000029144-E0Go9X8YpVOy20231127

27-Nov-2023 11:53:14

200

3074.0000

XLON

07003070000029026-E0Go9X8YpWi420231127

27-Nov-2023 11:56:46

169

3075.0000

XLON

05003050000029562-E0Go9X8YpYrK20231127

27-Nov-2023 11:57:10

164

3074.0000

XLON

07003070000029814-E0Go9X8YpZ8820231127

27-Nov-2023 12:04:04

195

3075.0000

XLON

07003070000030780-E0Go9X8Ypd8620231127

27-Nov-2023 12:05:21

198

3075.0000

XLON

05003050000030840-E0Go9X8Ypdag20231127

27-Nov-2023 12:09:03

197

3074.0000

XLON

05003050000030522-E0Go9X8YpfQY20231127

27-Nov-2023 12:10:48

177

3074.0000

XLON

07003070000031814-E0Go9X8Ypg7420231127

27-Nov-2023 12:12:02

159

3074.0000

XLON

07003070000031988-E0Go9X8Ypgft20231127

27-Nov-2023 12:14:22

238

3078.0000

XLON

07003070000032314-E0Go9X8Yphu820231127

27-Nov-2023 12:14:38

200

3077.0000

XLON

07003070000032116-E0Go9X8Ypi4q20231127

27-Nov-2023 12:16:51

186

3076.0000

XLON

07003070000032529-E0Go9X8YpjCQ20231127

27-Nov-2023 12:17:16

157

3075.0000

XLON

05003050000032234-E0Go9X8YpjKl20231127

27-Nov-2023 12:17:48

200

3073.0000

XLON

05003050000032440-E0Go9X8YpjZs20231127

27-Nov-2023 12:21:22

211

3071.0000

XLON

07003070000032735-E0Go9X8Yplmf20231127

27-Nov-2023 12:32:36

199

3071.0000

XLON

05003050000034416-E0Go9X8YprdE20231127

27-Nov-2023 12:33:16

283

3071.0000

XLON

05003050000034678-E0Go9X8Yprzj20231127

27-Nov-2023 12:34:22

100

3071.0000

XLON

07003070000035180-E0Go9X8YpsY520231127

27-Nov-2023 12:36:08

204

3070.0000

XLON

05003050000034015-E0Go9X8YptEG20231127

27-Nov-2023 12:41:02

228

3071.0000

XLON

05003050000035139-E0Go9X8YpviV20231127

27-Nov-2023 12:46:51

31

3070.0000

XLON

07003070000035430-E0Go9X8YpyIL20231127

27-Nov-2023 12:46:51

230

3070.0000

XLON

07003070000035430-E0Go9X8YpyIQ20231127

27-Nov-2023 12:46:51

307

3071.0000

XLON

05003050000035667-E0Go9X8YpyHb20231127

27-Nov-2023 12:47:49

302

3072.0000

XLON

07003070000036597-E0Go9X8YpylT20231127

27-Nov-2023 12:48:38

216

3071.0000

XLON

05003050000036220-E0Go9X8YpzH620231127

27-Nov-2023 12:50:27

144

3074.0000

XLON

07003070000036921-E0Go9X8Ypzz320231127

27-Nov-2023 12:54:22

4

3076.0000

XLON

05003050000037067-E0Go9X8Yq24m20231127

27-Nov-2023 12:54:22

273

3076.0000

XLON

05003050000037067-E0Go9X8Yq24k20231127

27-Nov-2023 12:54:40

252

3075.0000

XLON

07003070000037377-E0Go9X8Yq2FE20231127

27-Nov-2023 12:57:15

215

3076.0000

XLON

07003070000037704-E0Go9X8Yq3WU20231127

27-Nov-2023 12:58:29

186

3076.0000

XLON

05003050000037479-E0Go9X8Yq41520231127

27-Nov-2023 12:58:49

143

3075.0000

XLON

05003050000037254-E0Go9X8Yq4DQ20231127

27-Nov-2023 13:01:38

146

3077.0000

XLON

07003070000038168-E0Go9X8Yq5lZ20231127

27-Nov-2023 13:01:38

144

3076.0000

XLON

07003070000037991-E0Go9X8Yq5mP20231127

27-Nov-2023 13:03:00

157

3075.0000

XLON

07003070000038393-E0Go9X8Yq6SP20231127

27-Nov-2023 13:03:04

200

3074.0000

XLON

05003050000038052-E0Go9X8Yq6VP20231127

27-Nov-2023 13:06:31

143

3077.0000

XLON

07003070000038852-E0Go9X8Yq95g20231127

27-Nov-2023 13:12:10

237

3079.0000

XLON

05003050000039159-E0Go9X8YqBed20231127

27-Nov-2023 13:13:34

146

3080.0000

XLON

05003050000039406-E0Go9X8YqCdh20231127

27-Nov-2023 13:13:34

59

3080.0000

XLON

05003050000039406-E0Go9X8YqCdm20231127

27-Nov-2023 13:13:34

179

3080.0000

XLON

05003050000039433-E0Go9X8YqCdu20231127

27-Nov-2023 13:14:50

92

3081.0000

XLON

05003050000039708-E0Go9X8YqDJQ20231127

27-Nov-2023 13:14:50

55

3081.0000

XLON

05003050000039708-E0Go9X8YqDJS20231127

27-Nov-2023 13:15:16

158

3080.0000

XLON

07003070000040078-E0Go9X8YqDfk20231127

27-Nov-2023 13:16:19

8

3079.0000

XLON

07003070000040024-E0Go9X8YqEGV20231127

27-Nov-2023 13:16:19

143

3080.0000

XLON

05003050000039937-E0Go9X8YqECC20231127

27-Nov-2023 13:18:16

40

3080.0000

XLON

05003050000040217-E0Go9X8YqFSA20231127

27-Nov-2023 13:18:16

146

3080.0000

XLON

05003050000040217-E0Go9X8YqFS820231127

27-Nov-2023 13:21:16

145

3081.0000

XLON

07003070000040956-E0Go9X8YqHFb20231127

27-Nov-2023 13:21:48

215

3080.0000

XLON

07003070000040770-E0Go9X8YqHVz20231127

27-Nov-2023 13:22:44

200

3079.0000

XLON

07003070000041302-E0Go9X8YqHxt20231127

27-Nov-2023 13:24:01

143

3078.0000

XLON

05003050000040998-E0Go9X8YqIc220231127

27-Nov-2023 13:24:49

186

3077.0000

XLON

05003050000041213-E0Go9X8YqJ0r20231127

27-Nov-2023 13:26:02

57

3077.0000

XLON

05003050000041423-E0Go9X8YqJgi20231127

27-Nov-2023 13:26:02

143

3077.0000

XLON

05003050000041423-E0Go9X8YqJgk20231127

27-Nov-2023 13:28:21

143

3076.0000

XLON

05003050000041690-E0Go9X8YqKon20231127

27-Nov-2023 13:28:56

215

3075.0000

XLON

07003070000041303-E0Go9X8YqLAN20231127

27-Nov-2023 13:29:26

157

3073.0000

XLON

05003050000041917-E0Go9X8YqLQX20231127

27-Nov-2023 13:33:42

179

3075.0000

XLON

05003050000042664-E0Go9X8YqOmM20231127

27-Nov-2023 13:33:51

186

3074.0000

XLON

05003050000042335-E0Go9X8YqOsK20231127

27-Nov-2023 13:34:22

157

3074.0000

XLON

07003070000043117-E0Go9X8YqPMZ20231127

27-Nov-2023 13:35:46

52

3073.0000

XLON

05003050000042798-E0Go9X8YqQf820231127

27-Nov-2023 13:36:42

200

3073.0000

XLON

07003070000043450-E0Go9X8YqRG320231127

27-Nov-2023 13:36:42

92

3073.0000

XLON

05003050000042798-E0Go9X8YqRFt20231127

27-Nov-2023 13:37:51

143

3074.0000

XLON

05003050000043375-E0Go9X8YqS3520231127

27-Nov-2023 13:39:22

172

3074.0000

XLON

05003050000043516-E0Go9X8YqSgp20231127

27-Nov-2023 13:40:26

143

3074.0000

XLON

05003050000043610-E0Go9X8YqTCm20231127

27-Nov-2023 13:42:13

143

3072.0000

XLON

07003070000044068-E0Go9X8YqUEw20231127

27-Nov-2023 13:44:25

172

3073.0000

XLON

07003070000044545-E0Go9X8YqWCF20231127

27-Nov-2023 13:46:02

95

3073.0000

XLON

07003070000044925-E0Go9X8YqWxv20231127

27-Nov-2023 13:46:02

77

3073.0000

XLON

07003070000044925-E0Go9X8YqWxt20231127

27-Nov-2023 13:47:48

200

3077.0000

XLON

07003070000045290-E0Go9X8YqYIT20231127

27-Nov-2023 13:47:48

200

3077.0000

XLON

05003050000044921-E0Go9X8YqYIV20231127

27-Nov-2023 13:49:22

172

3076.0000

XLON

05003050000045202-E0Go9X8YqZOB20231127

27-Nov-2023 13:51:02

172

3076.0000

XLON

05003050000045541-E0Go9X8YqaPM20231127

27-Nov-2023 13:51:15

157

3075.0000

XLON

07003070000045599-E0Go9X8YqaVJ20231127

27-Nov-2023 13:54:30

172

3075.0000

XLON

05003050000046011-E0Go9X8Yqc5720231127

27-Nov-2023 13:55:07

186

3074.0000

XLON

05003050000045753-E0Go9X8YqcZu20231127

27-Nov-2023 13:56:02

143

3074.0000

XLON

05003050000046342-E0Go9X8Yqd1i20231127

27-Nov-2023 13:57:50

157

3074.0000

XLON

07003070000047027-E0Go9X8Yqe4H20231127

27-Nov-2023 13:58:08

189

3073.0000

XLON

05003050000045929-E0Go9X8YqeIV20231127

27-Nov-2023 14:01:11

215

3072.0000

XLON

07003070000047263-E0Go9X8Yqg3l20231127

27-Nov-2023 14:01:12

143

3071.0000

XLON

05003050000046932-E0Go9X8Yqg8Q20231127

27-Nov-2023 14:05:00

158

3068.0000

XLON

05003050000047502-E0Go9X8YqiXj20231127

27-Nov-2023 14:05:02

200

3067.0000

XLON

05003050000047443-E0Go9X8YqidN20231127

27-Nov-2023 14:06:07

172

3068.0000

XLON

07003070000048430-E0Go9X8YqjPP20231127

27-Nov-2023 14:08:00

195

3067.0000

XLON

05003050000048339-E0Go9X8YqkZo20231127

27-Nov-2023 14:09:31

240

3068.0000

XLON

05003050000048645-E0Go9X8Yqlda20231127

27-Nov-2023 14:13:01

232

3067.0000

XLON

05003050000049220-E0Go9X8YqnhI20231127

27-Nov-2023 14:17:09

258

3067.0000

XLON

05003050000049535-E0Go9X8Yqqht20231127

27-Nov-2023 14:18:07

179

3066.0000

XLON

05003050000048069-E0Go9X8YqrLs20231127

27-Nov-2023 14:19:22

228

3068.0000

XLON

05003050000050444-E0Go9X8YqsEl20231127

27-Nov-2023 14:19:22

1

3068.0000

XLON

05003050000050444-E0Go9X8YqsEn20231127

27-Nov-2023 14:19:22

2

3068.0000

XLON

05003050000050444-E0Go9X8YqsEj20231127

27-Nov-2023 14:20:27

225

3067.0000

XLON

05003050000050392-E0Go9X8Yqt7220231127

27-Nov-2023 14:21:23

72

3066.0000

XLON

05003050000050913-E0Go9X8YqtgN20231127

27-Nov-2023 14:21:23

217

3066.0000

XLON

05003050000050913-E0Go9X8YqtgL20231127

27-Nov-2023 14:22:17

200

3065.0000

XLON

07003070000050151-E0Go9X8YquL120231127

27-Nov-2023 14:26:14

293

3066.0000

XLON

05003050000051355-E0Go9X8YqxKJ20231127

27-Nov-2023 14:26:30

273

3065.0000

XLON

07003070000051434-E0Go9X8YqxTl20231127

27-Nov-2023 14:27:08

196

3064.0000

XLON

07003070000051724-E0Go9X8YqxxY20231127

27-Nov-2023 14:28:46

142

3064.0000

XLON

05003050000052216-E0Go9X8Yqyxt20231127

27-Nov-2023 14:28:46

80

3064.0000

XLON

05003050000052216-E0Go9X8Yqyxv20231127

27-Nov-2023 14:29:54

249

3064.0000

XLON

07003070000052629-E0Go9X8Yqzry20231127

27-Nov-2023 14:29:54

46

3064.0000

XLON

07003070000052629-E0Go9X8Yqzru20231127

27-Nov-2023 14:30:01

9

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Tp20231127

27-Nov-2023 14:30:01

138

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Ty20231127

27-Nov-2023 14:30:01

95

3063.0000

XLON

07003070000052290-E0Go9X8Yr0Tv20231127

27-Nov-2023 14:31:21

174

3066.0000

XLON

07003070000053462-E0Go9X8Yr4Xy20231127

27-Nov-2023 14:31:21

157

3066.0000

XLON

05003050000053207-E0Go9X8Yr4Y620231127

27-Nov-2023 14:31:21

42

3064.0000

XLON

07003070000053425-E0Go9X8Yr4Zj20231127

27-Nov-2023 14:33:17

120

3065.0000

XLON

07003070000053880-E0Go9X8Yr7lK20231127

27-Nov-2023 14:33:17

52

3065.0000

XLON

07003070000053880-E0Go9X8Yr7lM20231127

27-Nov-2023 14:33:17

186

3066.0000

XLON

05003050000053623-E0Go9X8Yr7kK20231127

27-Nov-2023 14:34:33

60

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CK20231127

27-Nov-2023 14:34:33

86

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CI20231127

27-Nov-2023 14:34:33

54

3065.0000

XLON

07003070000054357-E0Go9X8Yr9CQ20231127

27-Nov-2023 14:35:12

8

3064.0000

XLON

05003050000053624-E0Go9X8YrA3r20231127

27-Nov-2023 14:35:12

100

3064.0000

XLON

05003050000053624-E0Go9X8YrA3t20231127

27-Nov-2023 14:35:12

78

3064.0000

XLON

05003050000053624-E0Go9X8YrA3v20231127

27-Nov-2023 14:36:08

157

3063.0000

XLON

05003050000054584-E0Go9X8YrBR720231127

27-Nov-2023 14:36:16

143

3062.0000

XLON

07003070000054869-E0Go9X8YrBaK20231127

27-Nov-2023 14:37:58

186

3064.0000

XLON

05003050000055098-E0Go9X8YrDNx20231127

27-Nov-2023 14:39:31

90

3063.0000

XLON

07003070000055230-E0Go9X8YrEu520231127

27-Nov-2023 14:39:31

18

3063.0000

XLON

07003070000055230-E0Go9X8YrEuD20231127

27-Nov-2023 14:39:31

29

3063.0000

XLON

07003070000055230-E0Go9X8YrEuF20231127

27-Nov-2023 14:39:31

18

3063.0000

XLON

07003070000055230-E0Go9X8YrEu820231127

27-Nov-2023 14:41:07

215

3064.0000

XLON

07003070000056232-E0Go9X8YrGvq20231127

27-Nov-2023 14:42:42

143

3066.0000

XLON

05003050000056406-E0Go9X8YrIfe20231127

27-Nov-2023 14:42:42

32

3066.0000

XLON

05003050000056406-E0Go9X8YrIfc20231127

27-Nov-2023 14:44:22

100

3066.0000

XLON

05003050000056833-E0Go9X8YrK3v20231127

27-Nov-2023 14:44:22

93

3066.0000

XLON

05003050000056833-E0Go9X8YrK3x20231127

27-Nov-2023 14:44:22

70

3066.0000

XLON

05003050000056833-E0Go9X8YrK3t20231127

27-Nov-2023 14:46:02

125

3066.0000

XLON

07003070000057778-E0Go9X8YrMk220231127

27-Nov-2023 14:46:24

184

3065.0000

XLON

07003070000056702-E0Go9X8YrNO220231127

27-Nov-2023 14:46:32

184

3064.0000

XLON

05003050000056407-E0Go9X8YrNZP20231127

27-Nov-2023 14:48:14

229

3063.0000

XLON

05003050000057891-E0Go9X8YrQ3020231127

27-Nov-2023 14:51:17

100

3065.0000

XLON

07003070000058951-E0Go9X8YrSqQ20231127

27-Nov-2023 14:51:18

115

3065.0000

XLON

07003070000058951-E0Go9X8YrSsk20231127

27-Nov-2023 14:52:42

62

3066.0000

XLON

07003070000059458-E0Go9X8YrUd220231127

27-Nov-2023 14:52:42

131

3066.0000

XLON

07003070000059458-E0Go9X8YrUd420231127

27-Nov-2023 14:54:30

273

3065.0000

XLON

05003050000059402-E0Go9X8YrWa720231127

27-Nov-2023 14:55:37

20

3064.0000

XLON

05003050000058392-E0Go9X8YrXvy20231127

27-Nov-2023 14:55:37

83

3064.0000

XLON

05003050000058392-E0Go9X8YrXvu20231127

27-Nov-2023 14:55:37

61

3064.0000

XLON

05003050000058392-E0Go9X8YrXvq20231127

27-Nov-2023 14:55:37

18

3064.0000

XLON

05003050000058392-E0Go9X8YrXw020231127

27-Nov-2023 14:57:54

166

3066.0000

XLON

07003070000060614-E0Go9X8Yra4320231127

27-Nov-2023 14:57:54

11

3066.0000

XLON

07003070000060614-E0Go9X8Yra4520231127

27-Nov-2023 14:57:54

1

3066.0000

XLON

07003070000060614-E0Go9X8Yra4120231127

27-Nov-2023 14:58:08

417

3065.0000

XLON

07003070000060587-E0Go9X8YraHf20231127

27-Nov-2023 14:58:27

20

3064.0000

XLON

05003050000059830-E0Go9X8YraPy20231127

27-Nov-2023 14:58:27

38

3064.0000

XLON

05003050000059830-E0Go9X8YraPs20231127

27-Nov-2023 14:58:50

202

3064.0000

XLON

05003050000059830-E0Go9X8YraZ820231127

27-Nov-2023 15:01:30

202

3064.0000

XLON

07003070000060985-E0Go9X8YrdA020231127

27-Nov-2023 15:03:03

308

3065.0000

XLON

05003050000061672-E0Go9X8YrfFm20231127

27-Nov-2023 15:03:04

42

3065.0000

XLON

05003050000061672-E0Go9X8YrfFq20231127

27-Nov-2023 15:04:50

241

3066.0000

XLON

07003070000062563-E0Go9X8YrhTF20231127

27-Nov-2023 15:06:57

255

3066.0000

XLON

05003050000062623-E0Go9X8YrjuZ20231127

27-Nov-2023 15:07:54

127

3066.0000

XLON

05003050000063059-E0Go9X8Yrl9i20231127

27-Nov-2023 15:07:54

140

3066.0000

XLON

05003050000063059-E0Go9X8Yrl9g20231127

27-Nov-2023 15:12:10

383

3068.0000

XLON

07003070000063902-E0Go9X8YrpJA20231127

27-Nov-2023 15:13:15

185

3071.0000

XLON

05003050000064333-E0Go9X8YrqPj20231127

27-Nov-2023 15:13:15

77

3071.0000

XLON

05003050000064333-E0Go9X8YrqPh20231127

27-Nov-2023 15:13:15

260

3071.0000

XLON

05003050000064333-E0Go9X8YrqPf20231127

27-Nov-2023 15:13:56

23

3070.0000

XLON

05003050000064277-E0Go9X8Yrr9z20231127

27-Nov-2023 15:13:56

16

3070.0000

XLON

05003050000064277-E0Go9X8YrrA320231127

27-Nov-2023 15:13:56

144

3070.0000

XLON

05003050000064277-E0Go9X8YrrA120231127

27-Nov-2023 15:13:56

20

3070.0000

XLON

07003070000064623-E0Go9X8YrrA520231127

27-Nov-2023 15:14:52

206

3070.0000

XLON

07003070000064623-E0Go9X8YrryV20231127

27-Nov-2023 15:14:52

100

3070.0000

XLON

07003070000064623-E0Go9X8YrryT20231127

27-Nov-2023 15:15:27

184

3069.0000

XLON

07003070000064957-E0Go9X8YrsqL20231127

27-Nov-2023 15:16:03

212

3069.0000

XLON

05003050000064975-E0Go9X8YrtPS20231127

27-Nov-2023 15:17:31

319

3068.0000

XLON

05003050000064614-E0Go9X8Yrun720231127

27-Nov-2023 15:17:50

94

3068.0000

XLON

05003050000065362-E0Go9X8Yrv2820231127

27-Nov-2023 15:17:50

127

3068.0000

XLON

05003050000065362-E0Go9X8Yrv2A20231127

27-Nov-2023 15:18:38

147

3067.0000

XLON

05003050000064991-E0Go9X8Yrvd620231127

27-Nov-2023 15:19:23

211

3067.0000

XLON

05003050000065762-E0Go9X8Yrw5b20231127

27-Nov-2023 15:21:00

37

3066.0000

XLON

07003070000066132-E0Go9X8YrxXX20231127

27-Nov-2023 15:22:26

141

3066.0000

XLON

07003070000066132-E0Go9X8YryWB20231127

27-Nov-2023 15:23:46

214

3065.0000

XLON

07003070000066534-E0Go9X8Ys04r20231127

27-Nov-2023 15:24:23

149

3065.0000

XLON

05003050000066832-E0Go9X8Ys0Zg20231127

27-Nov-2023 15:24:23

162

3065.0000

XLON

05003050000066832-E0Go9X8Ys0Zi20231127

27-Nov-2023 15:24:25

36

3064.0000

XLON

05003050000066167-E0Go9X8Ys0bf20231127

27-Nov-2023 15:24:25

142

3064.0000

XLON

05003050000066167-E0Go9X8Ys0bU20231127

27-Nov-2023 15:26:06

248

3066.0000

XLON

07003070000067706-E0Go9X8Ys2b220231127

27-Nov-2023 15:29:30

297

3065.0000

XLON

07003070000067656-E0Go9X8Ys5ed20231127

27-Nov-2023 15:33:32

450

3065.0000

XLON

05003050000068317-E0Go9X8Ys8xc20231127

27-Nov-2023 15:34:23

198

3066.0000

XLON

05003050000068842-E0Go9X8Ys9Rg20231127

27-Nov-2023 15:34:23

77

3066.0000

XLON

05003050000068842-E0Go9X8Ys9Re20231127

27-Nov-2023 15:36:02

215

3067.0000

XLON

05003050000069216-E0Go9X8YsAoQ20231127

27-Nov-2023 15:36:57

103

3067.0000

XLON

05003050000069219-E0Go9X8YsBea20231127

27-Nov-2023 15:37:17

279

3067.0000

XLON

05003050000069219-E0Go9X8YsC3O20231127

27-Nov-2023 15:40:11

110

3066.0000

XLON

07003070000069478-E0Go9X8YsE8m20231127

27-Nov-2023 15:40:11

160

3066.0000

XLON

05003050000069624-E0Go9X8YsE8s20231127

27-Nov-2023 15:40:11

57

3066.0000

XLON

07003070000069478-E0Go9X8YsE8i20231127

27-Nov-2023 15:42:40

379

3067.0000

XLON

07003070000070837-E0Go9X8YsG1f20231127

27-Nov-2023 15:42:40

200

3067.0000

XLON

07003070000070837-E0Go9X8YsG1d20231127

27-Nov-2023 15:45:02

24

3067.0000

XLON

07003070000071486-E0Go9X8YsHmH20231127

27-Nov-2023 15:45:02

388

3067.0000

XLON

07003070000071486-E0Go9X8YsHmF20231127

27-Nov-2023 15:46:04

53

3067.0000

XLON

05003050000071279-E0Go9X8YsIb020231127

27-Nov-2023 15:46:04

397

3067.0000

XLON

05003050000071279-E0Go9X8YsIb220231127

27-Nov-2023 15:46:04

31

3067.0000

XLON

05003050000071279-E0Go9X8YsIb420231127

27-Nov-2023 15:47:44

207

3067.0000

XLON

05003050000071661-E0Go9X8YsJfM20231127

27-Nov-2023 15:47:44

77

3067.0000

XLON

05003050000071661-E0Go9X8YsJfK20231127

27-Nov-2023 15:50:15

153

3066.0000

XLON

07003070000070762-E0Go9X8YsLJ820231127

27-Nov-2023 15:53:50

468

3067.0000

XLON

05003050000072660-E0Go9X8YsOIr20231127

27-Nov-2023 15:53:50

425

3067.0000

XLON

07003070000073215-E0Go9X8YsOIt20231127

27-Nov-2023 15:55:22

129

3066.0000

XLON

07003070000070762-E0Go9X8YsPgc20231127

27-Nov-2023 15:55:34

129

3066.0000

XLON

07003070000070762-E0Go9X8YsPmr20231127

27-Nov-2023 15:57:59

515

3069.0000

XLON

07003070000074252-E0Go9X8YsRTR20231127

27-Nov-2023 15:57:59

194

3069.0000

XLON

07003070000074252-E0Go9X8YsRTT20231127

27-Nov-2023 15:58:49

671

3068.0000

XLON

07003070000074242-E0Go9X8YsSAu20231127

27-Nov-2023 15:58:49

180

3067.0000

XLON

07003070000074193-E0Go9X8YsSCj20231127

27-Nov-2023 15:58:49

154

3067.0000

XLON

07003070000074193-E0Go9X8YsSCW20231127

27-Nov-2023 15:58:49

180

3067.0000

XLON

07003070000074193-E0Go9X8YsSCh20231127

27-Nov-2023 16:00:10

314

3068.0000

XLON

05003050000074009-E0Go9X8YsTPL20231127

27-Nov-2023 16:01:20

232

3068.0000

XLON

05003050000074529-E0Go9X8YsV7v20231127

27-Nov-2023 16:01:24

272

3067.0000

XLON

07003070000074599-E0Go9X8YsVCo20231127

27-Nov-2023 16:02:47

279

3068.0000

XLON

05003050000074946-E0Go9X8YsWOu20231127

27-Nov-2023 16:03:31

242

3067.0000

XLON

07003070000075490-E0Go9X8YsXAF20231127

27-Nov-2023 16:04:27

175

3067.0000

XLON

05003050000075339-E0Go9X8YsXmu20231127

27-Nov-2023 16:05:17

384

3067.0000

XLON

07003070000076072-E0Go9X8YsYrS20231127

27-Nov-2023 16:06:22

329

3066.0000

XLON

05003050000075508-E0Go9X8YsaMg20231127

27-Nov-2023 16:07:02

41

3066.0000

XLON

07003070000076630-E0Go9X8YsbCw20231127

27-Nov-2023 16:07:02

297

3066.0000

XLON

07003070000076630-E0Go9X8YsbCu20231127

27-Nov-2023 16:08:03

150

3067.0000

XLON

07003070000076856-E0Go9X8YscBT20231127

27-Nov-2023 16:09:47

77

3068.0000

XLON

05003050000076644-E0Go9X8YsdTj20231127

27-Nov-2023 16:10:03

77

3068.0000

XLON

07003070000077283-E0Go9X8Ysdos20231127

27-Nov-2023 16:11:24

289

3068.0000

XLON

07003070000077491-E0Go9X8YsepN20231127

27-Nov-2023 16:11:42

123

3067.0000

XLON

07003070000077166-E0Go9X8YsfAf20231127

27-Nov-2023 16:11:42

120

3067.0000

XLON

07003070000077166-E0Go9X8YsfAN20231127

27-Nov-2023 16:12:36

408

3067.0000

XLON

07003070000077697-E0Go9X8Ysg6L20231127

27-Nov-2023 16:13:12

253

3066.0000

XLON

05003050000076374-E0Go9X8YsgoU20231127

27-Nov-2023 16:13:12

12

3066.0000

XLON

05003050000076374-E0Go9X8YsgnT20231127

27-Nov-2023 16:15:42

164

3066.0000

XLON

07003070000078307-E0Go9X8YsjeQ20231127

27-Nov-2023 16:15:42

303

3066.0000

XLON

07003070000078218-E0Go9X8YsjeI20231127

27-Nov-2023 16:16:45

256

3066.0000

XLON

07003070000079255-E0Go9X8YskZC20231127

27-Nov-2023 16:16:45

77

3066.0000

XLON

07003070000079255-E0Go9X8YskZA20231127

27-Nov-2023 16:19:16

440

3068.0000

XLON

07003070000079764-E0Go9X8YsnQJ20231127