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:

16 November 2023

Number of ordinary shares purchased:

71,700

Highest price paid per share (p):

2959

Lowest price paid per share (p):

2933

Volume weighted average price paid per share (p):

2946.9645

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

16-Nov-2023 08:02:03

262

2944.0000

XLON

07003070000003972-E0GgAypM2JeL20231116

16-Nov-2023 08:02:37

187

2943.0000

XLON

05003050000003804-E0GgAypM2LKG20231116

16-Nov-2023 08:03:39

160

2945.0000

XLON

07003070000004225-E0GgAypM2NVq20231116

16-Nov-2023 08:03:45

189

2943.0000

XLON

07003070000004148-E0GgAypM2NfB20231116

16-Nov-2023 08:03:45

50

2943.0000

XLON

07003070000004148-E0GgAypM2Nf720231116

16-Nov-2023 08:03:46

206

2942.0000

XLON

05003050000003698-E0GgAypM2NlF20231116

16-Nov-2023 08:04:21

100

2939.0000

XLON

07003070000004444-E0GgAypM2Pdp20231116

16-Nov-2023 08:05:01

169

2936.0000

XLON

05003050000004484-E0GgAypM2ROc20231116

16-Nov-2023 08:06:47

164

2940.0000

XLON

07003070000005327-E0GgAypM2Vue20231116

16-Nov-2023 08:10:48

227

2944.0000

XLON

05003050000006479-E0GgAypM2dFa20231116

16-Nov-2023 08:12:42

181

2943.0000

XLON

07003070000006463-E0GgAypM2hY420231116

16-Nov-2023 08:12:42

241

2944.0000

XLON

05003050000006732-E0GgAypM2hXO20231116

16-Nov-2023 08:12:44

189

2941.0000

XLON

05003050000006310-E0GgAypM2haG20231116

16-Nov-2023 08:15:17

215

2942.0000

XLON

07003070000007677-E0GgAypM2mVk20231116

16-Nov-2023 08:15:17

254

2943.0000

XLON

05003050000007724-E0GgAypM2mUx20231116

16-Nov-2023 08:16:28

195

2941.0000

XLON

05003050000007530-E0GgAypM2oNf20231116

16-Nov-2023 08:17:54

226

2939.0000

XLON

05003050000008421-E0GgAypM2rFA20231116

16-Nov-2023 08:20:42

203

2937.0000

XLON

05003050000008062-E0GgAypM2wNK20231116

16-Nov-2023 08:21:40

256

2937.0000

XLON

05003050000009272-E0GgAypM2yHF20231116

16-Nov-2023 08:23:52

42

2942.0000

XLON

07003070000009798-E0GgAypM32Ov20231116

16-Nov-2023 08:23:52

155

2942.0000

XLON

07003070000009798-E0GgAypM32P620231116

16-Nov-2023 08:29:12

164

2951.0000

XLON

07003070000010910-E0GgAypM3AzK20231116

16-Nov-2023 08:29:12

223

2951.0000

XLON

07003070000010910-E0GgAypM3AzM20231116

16-Nov-2023 08:29:16

483

2949.0000

XLON

07003070000010788-E0GgAypM3B5s20231116

16-Nov-2023 08:29:23

161

2948.0000

XLON

05003050000010945-E0GgAypM3BMu20231116

16-Nov-2023 08:31:17

248

2950.0000

XLON

07003070000011519-E0GgAypM3EfM20231116

16-Nov-2023 08:32:41

24

2953.0000

XLON

07003070000011894-E0GgAypM3Gip20231116

16-Nov-2023 08:32:41

242

2953.0000

XLON

07003070000011894-E0GgAypM3Gin20231116

16-Nov-2023 08:34:42

286

2954.0000

XLON

07003070000012342-E0GgAypM3J4G20231116

16-Nov-2023 08:35:34

212

2951.0000

XLON

05003050000011613-E0GgAypM3JzC20231116

16-Nov-2023 08:39:36

298

2957.0000

XLON

05003050000013391-E0GgAypM3Paw20231116

16-Nov-2023 08:39:36

242

2956.0000

XLON

05003050000013367-E0GgAypM3PbA20231116

16-Nov-2023 08:41:00

276

2957.0000

XLON

05003050000013686-E0GgAypM3RDq20231116

16-Nov-2023 08:41:02

332

2955.0000

XLON

07003070000013236-E0GgAypM3RPD20231116

16-Nov-2023 08:44:07

200

2957.0000

XLON

07003070000014259-E0GgAypM3Vur20231116

16-Nov-2023 08:44:07

170

2958.0000

XLON

05003050000014405-E0GgAypM3Vsx20231116

16-Nov-2023 08:45:15

185

2956.0000

XLON

05003050000014493-E0GgAypM3XKh20231116

16-Nov-2023 08:47:17

155

2959.0000

XLON

05003050000014967-E0GgAypM3aEw20231116

16-Nov-2023 08:47:47

169

2958.0000

XLON

05003050000015024-E0GgAypM3atG20231116

16-Nov-2023 08:47:48

169

2957.0000

XLON

07003070000014759-E0GgAypM3awC20231116

16-Nov-2023 08:50:00

169

2957.0000

XLON

07003070000015336-E0GgAypM3dFZ20231116

16-Nov-2023 08:51:11

154

2957.0000

XLON

07003070000015481-E0GgAypM3erz20231116

16-Nov-2023 08:51:31

231

2956.0000

XLON

05003050000015266-E0GgAypM3fPI20231116

16-Nov-2023 08:53:26

169

2957.0000

XLON

05003050000015883-E0GgAypM3hsB20231116

16-Nov-2023 08:53:39

293

2956.0000

XLON

05003050000015830-E0GgAypM3hzz20231116

16-Nov-2023 08:54:35

154

2954.0000

XLON

05003050000016080-E0GgAypM3jJG20231116

16-Nov-2023 08:56:03

155

2952.0000

XLON

07003070000016371-E0GgAypM3lv220231116

16-Nov-2023 08:58:40

127

2957.0000

XLON

05003050000016921-E0GgAypM3p5v20231116

16-Nov-2023 08:58:40

28

2957.0000

XLON

05003050000016921-E0GgAypM3p5x20231116

16-Nov-2023 08:59:51

185

2956.0000

XLON

07003070000016938-E0GgAypM3qL120231116

16-Nov-2023 09:00:04

169

2955.0000

XLON

05003050000016718-E0GgAypM3qrY20231116

16-Nov-2023 09:01:00

169

2955.0000

XLON

07003070000017398-E0GgAypM3s4M20231116

16-Nov-2023 09:01:05

154

2953.0000

XLON

05003050000017493-E0GgAypM3sKQ20231116

16-Nov-2023 09:03:18

169

2953.0000

XLON

07003070000017764-E0GgAypM3v2220231116

16-Nov-2023 09:04:36

201

2951.0000

XLON

05003050000018339-E0GgAypM3wZh20231116

16-Nov-2023 09:05:35

154

2950.0000

XLON

05003050000018340-E0GgAypM3yG120231116

16-Nov-2023 09:08:25

169

2949.0000

XLON

07003070000018624-E0GgAypM42Fy20231116

16-Nov-2023 09:12:13

185

2950.0000

XLON

07003070000019666-E0GgAypM46Xr20231116

16-Nov-2023 09:13:57

169

2950.0000

XLON

07003070000019807-E0GgAypM488h20231116

16-Nov-2023 09:14:43

156

2949.0000

XLON

07003070000020024-E0GgAypM49ID20231116

16-Nov-2023 09:17:41

106

2952.0000

XLON

07003070000020599-E0GgAypM4CUE20231116

16-Nov-2023 09:17:41

209

2952.0000

XLON

07003070000020599-E0GgAypM4CUC20231116

16-Nov-2023 09:21:01

164

2951.0000

XLON

07003070000021838-E0GgAypM4FyV20231116

16-Nov-2023 09:21:01

66

2951.0000

XLON

07003070000021838-E0GgAypM4FyX20231116

16-Nov-2023 09:22:55

217

2950.0000

XLON

05003050000020433-E0GgAypM4IeX20231116

16-Nov-2023 09:24:21

290

2951.0000

XLON

05003050000022708-E0GgAypM4K2320231116

16-Nov-2023 09:25:03

225

2950.0000

XLON

05003050000022614-E0GgAypM4Kod20231116

16-Nov-2023 09:25:09

185

2948.0000

XLON

05003050000019301-E0GgAypM4L1k20231116

16-Nov-2023 09:26:06

169

2948.0000

XLON

05003050000023063-E0GgAypM4M9j20231116

16-Nov-2023 09:28:37

169

2948.0000

XLON

05003050000023533-E0GgAypM4Ogd20231116

16-Nov-2023 09:29:17

154

2947.0000

XLON

05003050000023302-E0GgAypM4PQy20231116

16-Nov-2023 09:29:29

162

2947.0000

XLON

05003050000023821-E0GgAypM4Psz20231116

16-Nov-2023 09:31:01

139

2946.0000

XLON

07003070000024508-E0GgAypM4Snf20231116

16-Nov-2023 09:31:01

15

2946.0000

XLON

07003070000024508-E0GgAypM4Snh20231116

16-Nov-2023 09:31:16

200

2947.0000

XLON

07003070000024534-E0GgAypM4T8k20231116

16-Nov-2023 09:33:09

162

2947.0000

XLON

07003070000024805-E0GgAypM4Uxu20231116

16-Nov-2023 09:33:09

216

2947.0000

XLON

05003050000024915-E0GgAypM4Uxs20231116

16-Nov-2023 09:39:35

170

2948.0000

XLON

05003050000026197-E0GgAypM4edt20231116

16-Nov-2023 09:42:33

185

2949.0000

XLON

07003070000026778-E0GgAypM4j2d20231116

16-Nov-2023 09:44:22

208

2949.0000

XLON

07003070000027218-E0GgAypM4klB20231116

16-Nov-2023 09:44:31

160

2948.0000

XLON

07003070000026740-E0GgAypM4kwG20231116

16-Nov-2023 09:49:02

186

2947.0000

XLON

05003050000027839-E0GgAypM4pKk20231116

16-Nov-2023 09:50:35

164

2947.0000

XLON

05003050000028411-E0GgAypM4qyW20231116

16-Nov-2023 09:51:58

275

2949.0000

XLON

05003050000028636-E0GgAypM4sSn20231116

16-Nov-2023 09:53:00

196

2950.0000

XLON

07003070000028653-E0GgAypM4tL320231116

16-Nov-2023 09:53:00

26

2950.0000

XLON

07003070000028653-E0GgAypM4tL520231116

16-Nov-2023 09:54:00

216

2949.0000

XLON

05003050000028749-E0GgAypM4uAZ20231116

16-Nov-2023 09:54:23

144

2948.0000

XLON

07003070000028843-E0GgAypM4ubQ20231116

16-Nov-2023 09:56:04

169

2948.0000

XLON

07003070000029016-E0GgAypM4vim20231116

16-Nov-2023 09:57:08

231

2947.0000

XLON

05003050000028982-E0GgAypM4wef20231116

16-Nov-2023 09:58:21

185

2947.0000

XLON

07003070000029327-E0GgAypM4xgl20231116

16-Nov-2023 09:58:51

170

2946.0000

XLON

07003070000029295-E0GgAypM4xzY20231116

16-Nov-2023 10:01:31

169

2946.0000

XLON

05003050000029593-E0GgAypM50PK20231116

16-Nov-2023 10:02:48

169

2943.0000

XLON

07003070000030015-E0GgAypM51fH20231116

16-Nov-2023 10:05:15

155

2942.0000

XLON

07003070000030410-E0GgAypM547D20231116

16-Nov-2023 10:06:25

185

2941.0000

XLON

05003050000030723-E0GgAypM55Q420231116

16-Nov-2023 10:09:19

169

2941.0000

XLON

05003050000030916-E0GgAypM58IN20231116

16-Nov-2023 10:09:36

155

2941.0000

XLON

05003050000031182-E0GgAypM58Xo20231116

16-Nov-2023 10:12:09

185

2942.0000

XLON

07003070000031315-E0GgAypM5AJM20231116

16-Nov-2023 10:13:16

231

2942.0000

XLON

07003070000031528-E0GgAypM5CZh20231116

16-Nov-2023 10:16:14

154

2942.0000

XLON

07003070000032362-E0GgAypM5G1x20231116

16-Nov-2023 10:24:19

347

2948.0000

XLON

05003050000033984-E0GgAypM5Mdw20231116

16-Nov-2023 10:24:34

302

2947.0000

XLON

07003070000033791-E0GgAypM5Mul20231116

16-Nov-2023 10:27:46

223

2948.0000

XLON

05003050000034463-E0GgAypM5PSk20231116

16-Nov-2023 10:29:47

194

2946.0000

XLON

05003050000033985-E0GgAypM5RKG20231116

16-Nov-2023 10:34:17

240

2948.0000

XLON

05003050000035292-E0GgAypM5VDD20231116

16-Nov-2023 10:35:28

193

2948.0000

XLON

07003070000035571-E0GgAypM5WMj20231116

16-Nov-2023 10:35:28

136

2948.0000

XLON

07003070000035571-E0GgAypM5WMh20231116

16-Nov-2023 10:35:29

273

2947.0000

XLON

05003050000035180-E0GgAypM5WO620231116

16-Nov-2023 10:37:02

154

2947.0000

XLON

07003070000035956-E0GgAypM5XV220231116

16-Nov-2023 10:38:18

154

2946.0000

XLON

05003050000035921-E0GgAypM5YoG20231116

16-Nov-2023 10:39:51

169

2947.0000

XLON

05003050000036535-E0GgAypM5aes20231116

16-Nov-2023 10:40:30

231

2945.0000

XLON

07003070000035826-E0GgAypM5bQS20231116

16-Nov-2023 10:43:47

157

2943.0000

XLON

07003070000036656-E0GgAypM5fR920231116

16-Nov-2023 10:45:37

185

2942.0000

XLON

05003050000037298-E0GgAypM5hSk20231116

16-Nov-2023 10:56:47

11

2945.0000

XLON

07003070000038871-E0GgAypM5rBk20231116

16-Nov-2023 10:57:14

164

2945.0000

XLON

07003070000038919-E0GgAypM5rXA20231116

16-Nov-2023 10:57:14

155

2945.0000

XLON

07003070000038919-E0GgAypM5rXC20231116

16-Nov-2023 10:57:39

291

2944.0000

XLON

05003050000038434-E0GgAypM5rze20231116

16-Nov-2023 10:58:11

312

2943.0000

XLON

07003070000038992-E0GgAypM5sVT20231116

16-Nov-2023 10:59:13

200

2942.0000

XLON

07003070000037392-E0GgAypM5tNl20231116

16-Nov-2023 11:00:36

170

2943.0000

XLON

07003070000039327-E0GgAypM5ueQ20231116

16-Nov-2023 11:01:46

155

2943.0000

XLON

07003070000039614-E0GgAypM5vne20231116

16-Nov-2023 11:04:08

200

2944.0000

XLON

07003070000039777-E0GgAypM5yCa20231116

16-Nov-2023 11:05:32

185

2942.0000

XLON

05003050000039701-E0GgAypM5zSL20231116

16-Nov-2023 11:09:57

185

2941.0000

XLON

07003070000039246-E0GgAypM62eN20231116

16-Nov-2023 11:18:20

121

2943.0000

XLON

07003070000041525-E0GgAypM68Tx20231116

16-Nov-2023 11:18:20

154

2943.0000

XLON

07003070000041525-E0GgAypM68U020231116

16-Nov-2023 11:18:36

185

2942.0000

XLON

07003070000041426-E0GgAypM68ef20231116

16-Nov-2023 11:18:36

230

2942.0000

XLON

05003050000042088-E0GgAypM68eh20231116

16-Nov-2023 11:25:17

293

2942.0000

XLON

07003070000042552-E0GgAypM6DOv20231116

16-Nov-2023 11:30:00

239

2942.0000

XLON

07003070000043000-E0GgAypM6GbA20231116

16-Nov-2023 11:34:36

33

2943.0000

XLON

05003050000044181-E0GgAypM6Jih20231116

16-Nov-2023 11:34:36

398

2943.0000

XLON

05003050000044181-E0GgAypM6Jie20231116

16-Nov-2023 11:34:36

307

2942.0000

XLON

07003070000043642-E0GgAypM6Jjl20231116

16-Nov-2023 11:36:48

262

2942.0000

XLON

07003070000044366-E0GgAypM6LM020231116

16-Nov-2023 11:37:55

215

2942.0000

XLON

07003070000044559-E0GgAypM6Lzs20231116

16-Nov-2023 11:39:16

327

2941.0000

XLON

05003050000044617-E0GgAypM6MnO20231116

16-Nov-2023 11:46:01

303

2942.0000

XLON

05003050000045703-E0GgAypM6Sw120231116

16-Nov-2023 11:51:11

223

2942.0000

XLON

05003050000046276-E0GgAypM6WJG20231116

16-Nov-2023 11:51:11

199

2942.0000

XLON

07003070000045884-E0GgAypM6WJE20231116

16-Nov-2023 11:52:43

303

2942.0000

XLON

07003070000046496-E0GgAypM6XON20231116

16-Nov-2023 11:58:34

164

2945.0000

XLON

05003050000047574-E0GgAypM6cOg20231116

16-Nov-2023 12:02:26

281

2947.0000

XLON

07003070000048008-E0GgAypM6heu20231116

16-Nov-2023 12:03:23

251

2947.0000

XLON

07003070000048220-E0GgAypM6jQB20231116

16-Nov-2023 12:05:36

270

2947.0000

XLON

07003070000048743-E0GgAypM6lgy20231116

16-Nov-2023 12:05:38

267

2946.0000

XLON

07003070000047692-E0GgAypM6lnQ20231116

16-Nov-2023 12:05:38

4

2946.0000

XLON

07003070000047692-E0GgAypM6lnO20231116

16-Nov-2023 12:06:04

34

2946.0000

XLON

07003070000048851-E0GgAypM6m8x20231116

16-Nov-2023 12:07:00

180

2946.0000

XLON

07003070000048924-E0GgAypM6mom20231116

16-Nov-2023 12:08:17

226

2945.0000

XLON

07003070000047451-E0GgAypM6oK320231116

16-Nov-2023 12:16:04

220

2944.0000

XLON

07003070000050492-E0GgAypM6vJT20231116

16-Nov-2023 12:18:12

185

2943.0000

XLON

07003070000049521-E0GgAypM6wvq20231116

16-Nov-2023 12:20:22

240

2943.0000

XLON

07003070000050876-E0GgAypM6z0V20231116

16-Nov-2023 12:21:44

43

2944.0000

XLON

05003050000051544-E0GgAypM70XO20231116

16-Nov-2023 12:21:44

213

2944.0000

XLON

05003050000051544-E0GgAypM70XQ20231116

16-Nov-2023 12:22:01

183

2943.0000

XLON

07003070000051062-E0GgAypM70lb20231116

16-Nov-2023 12:23:44

231

2941.0000

XLON

05003050000051708-E0GgAypM72WY20231116

16-Nov-2023 12:28:26

169

2943.0000

XLON

05003050000052526-E0GgAypM769y20231116

16-Nov-2023 12:30:31

173

2942.0000

XLON

07003070000052131-E0GgAypM77ud20231116

16-Nov-2023 12:30:31

222

2943.0000

XLON

07003070000052401-E0GgAypM77u620231116

16-Nov-2023 12:31:41

200

2942.0000

XLON

07003070000052622-E0GgAypM78nj20231116

16-Nov-2023 12:33:56

169

2941.0000

XLON

05003050000051922-E0GgAypM7AM120231116

16-Nov-2023 12:36:31

171

2941.0000

XLON

05003050000053435-E0GgAypM7BrT20231116

16-Nov-2023 12:37:50

231

2942.0000

XLON

07003070000053625-E0GgAypM7CgY20231116

16-Nov-2023 12:39:46

185

2941.0000

XLON

07003070000053842-E0GgAypM7E6r20231116

16-Nov-2023 12:42:59

231

2941.0000

XLON

07003070000054083-E0GgAypM7Gp920231116

16-Nov-2023 12:44:17

167

2940.0000

XLON

07003070000052886-E0GgAypM7Hvj20231116

16-Nov-2023 12:48:41

86

2942.0000

XLON

05003050000055392-E0GgAypM7Lvm20231116

16-Nov-2023 12:52:39

28

2944.0000

XLON

07003070000055716-E0GgAypM7OeF20231116

16-Nov-2023 12:52:39

228

2944.0000

XLON

07003070000055716-E0GgAypM7OeH20231116

16-Nov-2023 12:52:59

218

2943.0000

XLON

05003050000055919-E0GgAypM7Opk20231116

16-Nov-2023 12:55:17

86

2942.0000

XLON

05003050000055791-E0GgAypM7QYT20231116

16-Nov-2023 12:55:17

87

2942.0000

XLON

05003050000055791-E0GgAypM7QYV20231116

16-Nov-2023 12:55:17

83

2942.0000

XLON

05003050000055392-E0GgAypM7QYR20231116

16-Nov-2023 13:00:52

241

2942.0000

XLON

05003050000057244-E0GgAypM7UL320231116

16-Nov-2023 13:00:52

78

2942.0000

XLON

05003050000057244-E0GgAypM7UL520231116

16-Nov-2023 13:01:09

147

2942.0000

XLON

05003050000057690-E0GgAypM7UdE20231116

16-Nov-2023 13:01:09

43

2942.0000

XLON

05003050000057690-E0GgAypM7UdG20231116

16-Nov-2023 13:01:09

164

2942.0000

XLON

05003050000057690-E0GgAypM7UdC20231116

16-Nov-2023 13:03:23

202

2943.0000

XLON

05003050000058087-E0GgAypM7WLH20231116

16-Nov-2023 13:08:40

155

2943.0000

XLON

07003070000058158-E0GgAypM7ZtT20231116

16-Nov-2023 13:08:40

174

2943.0000

XLON

07003070000058158-E0GgAypM7ZtW20231116

16-Nov-2023 13:09:03

263

2942.0000

XLON

07003070000057664-E0GgAypM7a3y20231116

16-Nov-2023 13:09:08

209

2941.0000

XLON

05003050000056247-E0GgAypM7a7u20231116

16-Nov-2023 13:10:05

54

2941.0000

XLON

05003050000058977-E0GgAypM7atf20231116

16-Nov-2023 13:10:22

162

2941.0000

XLON

05003050000058977-E0GgAypM7b9420231116

16-Nov-2023 13:10:26

216

2940.0000

XLON

07003070000058614-E0GgAypM7bFN20231116

16-Nov-2023 13:11:12

231

2940.0000

XLON

07003070000058914-E0GgAypM7cL220231116

16-Nov-2023 13:11:14

185

2939.0000

XLON

05003050000059276-E0GgAypM7cOE20231116

16-Nov-2023 13:12:50

231

2940.0000

XLON

05003050000059575-E0GgAypM7dvG20231116

16-Nov-2023 13:15:10

185

2939.0000

XLON

07003070000059529-E0GgAypM7gP020231116

16-Nov-2023 13:16:37

155

2939.0000

XLON

05003050000060250-E0GgAypM7hxS20231116

16-Nov-2023 13:20:11

199

2940.0000

XLON

07003070000060517-E0GgAypM7ktD20231116

16-Nov-2023 13:21:07

164

2940.0000

XLON

05003050000061084-E0GgAypM7lnF20231116

16-Nov-2023 13:21:07

36

2940.0000

XLON

05003050000061084-E0GgAypM7lnH20231116

16-Nov-2023 13:25:31

155

2942.0000

XLON

07003070000061024-E0GgAypM7pus20231116

16-Nov-2023 13:25:32

231

2941.0000

XLON

07003070000060978-E0GgAypM7pxe20231116

16-Nov-2023 13:27:30

52

2941.0000

XLON

05003050000062150-E0GgAypM7rmK20231116

16-Nov-2023 13:27:30

164

2941.0000

XLON

05003050000062150-E0GgAypM7rmI20231116

16-Nov-2023 13:30:02

185

2942.0000

XLON

05003050000062594-E0GgAypM7vM520231116

16-Nov-2023 13:30:16

169

2941.0000

XLON

07003070000061804-E0GgAypM7wAO20231116

16-Nov-2023 13:32:00

155

2941.0000

XLON

07003070000063630-E0GgAypM7z7D20231116

16-Nov-2023 13:33:27

216

2941.0000

XLON

07003070000063957-E0GgAypM81Ya20231116

16-Nov-2023 13:35:40

200

2940.0000

XLON

07003070000063552-E0GgAypM842S20231116

16-Nov-2023 13:37:00

169

2942.0000

XLON

05003050000064886-E0GgAypM86E320231116

16-Nov-2023 13:38:10

165

2941.0000

XLON

05003050000064820-E0GgAypM87gH20231116

16-Nov-2023 13:39:33

157

2942.0000

XLON

05003050000065596-E0GgAypM88u920231116

16-Nov-2023 13:40:50

190

2940.0000

XLON

07003070000064439-E0GgAypM8AWy20231116

16-Nov-2023 13:41:41

155

2940.0000

XLON

05003050000066012-E0GgAypM8BNW20231116

16-Nov-2023 13:44:10

154

2940.0000

XLON

05003050000066524-E0GgAypM8E0W20231116

16-Nov-2023 13:44:29

13

2941.0000

XLON

05003050000066567-E0GgAypM8EKt20231116

16-Nov-2023 13:44:29

164

2941.0000

XLON

05003050000066567-E0GgAypM8EKr20231116

16-Nov-2023 13:45:29

189

2941.0000

XLON

07003070000066428-E0GgAypM8Fnn20231116

16-Nov-2023 13:46:35

185

2941.0000

XLON

07003070000066555-E0GgAypM8GxA20231116

16-Nov-2023 13:46:35

100

2942.0000

XLON

05003050000066879-E0GgAypM8GwP20231116

16-Nov-2023 13:46:35

100

2942.0000

XLON

05003050000066879-E0GgAypM8GwN20231116

16-Nov-2023 13:47:49

154

2940.0000

XLON

07003070000066931-E0GgAypM8HzK20231116

16-Nov-2023 13:49:40

216

2941.0000

XLON

07003070000067262-E0GgAypM8K7N20231116

16-Nov-2023 13:52:29

185

2942.0000

XLON

07003070000067799-E0GgAypM8MIi20231116

16-Nov-2023 13:52:41

172

2941.0000

XLON

07003070000067742-E0GgAypM8MrX20231116

16-Nov-2023 13:52:41

185

2941.0000

XLON

07003070000067700-E0GgAypM8MrV20231116

16-Nov-2023 13:53:28

154

2940.0000

XLON

07003070000068075-E0GgAypM8NSE20231116

16-Nov-2023 13:54:21

163

2939.0000

XLON

05003050000068408-E0GgAypM8O0B20231116

16-Nov-2023 13:54:41

164

2940.0000

XLON

07003070000068363-E0GgAypM8OLX20231116

16-Nov-2023 13:57:58

154

2940.0000

XLON

05003050000068970-E0GgAypM8RtU20231116

16-Nov-2023 13:58:56

166

2939.0000

XLON

07003070000068618-E0GgAypM8Sph20231116

16-Nov-2023 13:59:02

185

2938.0000

XLON

07003070000068966-E0GgAypM8Szb20231116

16-Nov-2023 13:59:38

231

2937.0000

XLON

05003050000069588-E0GgAypM8TVo20231116

16-Nov-2023 14:01:17

169

2935.0000

XLON

07003070000069551-E0GgAypM8VoY20231116

16-Nov-2023 14:04:06

154

2934.0000

XLON

05003050000069925-E0GgAypM8YmY20231116

16-Nov-2023 14:04:15

216

2933.0000

XLON

07003070000069877-E0GgAypM8YyI20231116

16-Nov-2023 14:08:31

155

2935.0000

XLON

07003070000070392-E0GgAypM8drt20231116

16-Nov-2023 14:11:31

127

2938.0000

XLON

05003050000071871-E0GgAypM8gGl20231116

16-Nov-2023 14:12:59

201

2937.0000

XLON

07003070000071335-E0GgAypM8i8420231116

16-Nov-2023 14:18:23

575

2938.0000

XLON

07003070000073397-E0GgAypM8o0320231116

16-Nov-2023 14:19:30

136

2939.0000

XLON

05003050000074142-E0GgAypM8pgW20231116

16-Nov-2023 14:19:30

73

2939.0000

XLON

05003050000074142-E0GgAypM8pgY20231116

16-Nov-2023 14:24:09

263

2939.0000

XLON

07003070000074905-E0GgAypM8upL20231116

16-Nov-2023 14:24:09

379

2940.0000

XLON

05003050000074858-E0GgAypM8uo220231116

16-Nov-2023 14:24:09

125

2940.0000

XLON

05003050000074858-E0GgAypM8uoF20231116

16-Nov-2023 14:24:09

470

2939.0000

XLON

05003050000074636-E0GgAypM8upJ20231116

16-Nov-2023 14:25:00

200

2938.0000

XLON

05003050000075360-E0GgAypM8vlj20231116

16-Nov-2023 14:27:19

239

2938.0000

XLON

05003050000075771-E0GgAypM90Bp20231116

16-Nov-2023 14:29:16

294

2938.0000

XLON

05003050000076370-E0GgAypM92ej20231116

16-Nov-2023 14:30:03

336

2938.0000

XLON

05003050000076820-E0GgAypM94dn20231116

16-Nov-2023 14:30:08

52

2937.0000

XLON

07003070000075072-E0GgAypM95DD20231116

16-Nov-2023 14:30:08

180

2937.0000

XLON

07003070000075072-E0GgAypM95B220231116

16-Nov-2023 14:30:08

8

2937.0000

XLON

07003070000075072-E0GgAypM95Af20231116

16-Nov-2023 14:34:01

248

2940.0000

XLON

05003050000078574-E0GgAypM9Eop20231116

16-Nov-2023 14:34:05

184

2939.0000

XLON

05003050000078111-E0GgAypM9F2T20231116

16-Nov-2023 14:34:05

268

2939.0000

XLON

07003070000077920-E0GgAypM9F2W20231116

16-Nov-2023 14:34:37

154

2938.0000

XLON

07003070000078601-E0GgAypM9Gfc20231116

16-Nov-2023 14:39:21

300

2942.0000

XLON

05003050000080365-E0GgAypM9P7m20231116

16-Nov-2023 14:39:58

254

2943.0000

XLON

07003070000080321-E0GgAypM9Q6520231116

16-Nov-2023 14:41:10

172

2945.0000

XLON

07003070000080800-E0GgAypM9Rzw20231116

16-Nov-2023 14:41:10

273

2945.0000

XLON

05003050000081175-E0GgAypM9Rzy20231116

16-Nov-2023 14:43:30

233

2945.0000

XLON

05003050000082139-E0GgAypM9WIN20231116

16-Nov-2023 14:44:43

227

2945.0000

XLON

05003050000082632-E0GgAypM9Y1Y20231116

16-Nov-2023 14:48:07

3

2951.0000

XLON

07003070000083730-E0GgAypM9eDE20231116

16-Nov-2023 14:48:18

423

2951.0000

XLON

07003070000083791-E0GgAypM9eWA20231116

16-Nov-2023 14:48:30

267

2950.0000

XLON

07003070000083562-E0GgAypM9f1820231116

16-Nov-2023 14:48:35

340

2949.0000

XLON

05003050000083784-E0GgAypM9fAv20231116

16-Nov-2023 14:50:51

209

2950.0000

XLON

05003050000085099-E0GgAypM9ioU20231116

16-Nov-2023 14:53:26

271

2951.0000

XLON

05003050000085828-E0GgAypM9mEw20231116

16-Nov-2023 14:54:08

222

2953.0000

XLON

05003050000086144-E0GgAypM9n6620231116

16-Nov-2023 14:54:46

232

2952.0000

XLON

07003070000085987-E0GgAypM9oF420231116

16-Nov-2023 14:56:22

41

2953.0000

XLON

05003050000087051-E0GgAypM9rJ020231116

16-Nov-2023 14:57:01

197

2952.0000

XLON

05003050000086926-E0GgAypM9s0q20231116

16-Nov-2023 14:59:05

319

2955.0000

XLON

07003070000087727-E0GgAypM9ueZ20231116

16-Nov-2023 14:59:38

368

2954.0000

XLON

07003070000087534-E0GgAypM9vJT20231116

16-Nov-2023 15:01:51

286

2956.0000

XLON

07003070000088960-E0GgAypM9zNH20231116

16-Nov-2023 15:02:43

191

2956.0000

XLON

07003070000089007-E0GgAypMA1Dk20231116

16-Nov-2023 15:03:33

312

2956.0000

XLON

07003070000089398-E0GgAypMA2bm20231116

16-Nov-2023 15:04:42

130

2956.0000

XLON

07003070000089970-E0GgAypMA48m20231116

16-Nov-2023 15:07:12

7

2956.0000

XLON

05003050000090830-E0GgAypMA8DT20231116

16-Nov-2023 15:07:12

270

2956.0000

XLON

05003050000090830-E0GgAypMA8DR20231116

16-Nov-2023 15:07:26

250

2955.0000

XLON

07003070000089380-E0GgAypMA8mF20231116

16-Nov-2023 15:07:53

235

2955.0000

XLON

07003070000091179-E0GgAypMA9VO20231116

16-Nov-2023 15:08:02

166

2954.0000

XLON

05003050000089661-E0GgAypMA9iQ20231116

16-Nov-2023 15:09:48

241

2955.0000

XLON

05003050000092022-E0GgAypMABuM20231116

16-Nov-2023 15:12:06

330

2955.0000

XLON

05003050000092459-E0GgAypMAF2Q20231116

16-Nov-2023 15:12:52

244

2955.0000

XLON

05003050000092836-E0GgAypMAG2020231116

16-Nov-2023 15:14:41

201

2954.0000

XLON

05003050000092007-E0GgAypMAJE020231116

16-Nov-2023 15:16:12

164

2955.0000

XLON

05003050000093911-E0GgAypMAM5Q20231116

16-Nov-2023 15:17:52

461

2956.0000

XLON

07003070000094012-E0GgAypMAOfn20231116

16-Nov-2023 15:17:59

288

2955.0000

XLON

05003050000094094-E0GgAypMAOoj20231116

16-Nov-2023 15:20:20

301

2954.0000

XLON

07003070000095005-E0GgAypMATWL20231116

16-Nov-2023 15:21:53

237

2954.0000

XLON

05003050000095569-E0GgAypMAVpZ20231116

16-Nov-2023 15:22:52

312

2954.0000

XLON

07003070000095843-E0GgAypMAXiV20231116

16-Nov-2023 15:25:18

295

2955.0000

XLON

07003070000096503-E0GgAypMAaLm20231116

16-Nov-2023 15:25:33

268

2954.0000

XLON

07003070000096280-E0GgAypMAaks20231116

16-Nov-2023 15:25:35

241

2953.0000

XLON

07003070000094035-E0GgAypMAasH20231116

16-Nov-2023 15:26:13

251

2953.0000

XLON

07003070000096769-E0GgAypMAbfQ20231116

16-Nov-2023 15:27:41

233

2952.0000

XLON

05003050000097111-E0GgAypMAdTJ20231116

16-Nov-2023 15:28:34

154

2951.0000

XLON

05003050000097611-E0GgAypMAeJH20231116

16-Nov-2023 15:30:51

217

2952.0000

XLON

05003050000098274-E0GgAypMAhJN20231116

16-Nov-2023 15:32:14

18

2954.0000

XLON

07003070000098724-E0GgAypMAkF520231116

16-Nov-2023 15:32:14

320

2954.0000

XLON

07003070000098724-E0GgAypMAkF320231116

16-Nov-2023 15:32:38

248

2953.0000

XLON

05003050000098984-E0GgAypMAkoM20231116

16-Nov-2023 15:33:02

253

2953.0000

XLON

07003070000098897-E0GgAypMAlRC20231116

16-Nov-2023 15:34:36

224

2953.0000

XLON

07003070000099416-E0GgAypMAnt720231116

16-Nov-2023 15:36:43

303

2953.0000

XLON

07003070000099855-E0GgAypMAqEx20231116

16-Nov-2023 15:36:45

235

2952.0000

XLON

05003050000099260-E0GgAypMAqGP20231116

16-Nov-2023 15:38:51

14

2954.0000

XLON

07003070000100829-E0GgAypMAt4G20231116

16-Nov-2023 15:38:51

206

2954.0000

XLON

07003070000100829-E0GgAypMAt4J20231116

16-Nov-2023 15:39:34

10

2954.0000

XLON

05003050000101430-E0GgAypMAtn720231116

16-Nov-2023 15:40:45

265

2954.0000

XLON

07003070000101426-E0GgAypMAvdu20231116

16-Nov-2023 15:41:30

260

2953.0000

XLON

07003070000100621-E0GgAypMAwSf20231116

16-Nov-2023 15:42:26

325

2954.0000

XLON

05003050000102131-E0GgAypMAyDe20231116

16-Nov-2023 15:43:16

210

2954.0000

XLON

05003050000102725-E0GgAypMAzKq20231116

16-Nov-2023 15:44:18

200

2952.0000

XLON

07003070000100458-E0GgAypMB0wb20231116

16-Nov-2023 15:44:18

294

2952.0000

XLON

07003070000102414-E0GgAypMB0wh20231116

16-Nov-2023 15:46:14

154

2954.0000

XLON

05003050000103617-E0GgAypMB3am20231116

16-Nov-2023 15:49:18

348

2955.0000

XLON

07003070000104497-E0GgAypMB85020231116

16-Nov-2023 15:50:23

331

2955.0000

XLON

05003050000104890-E0GgAypMB98r20231116

16-Nov-2023 15:51:28

403

2956.0000

XLON

05003050000105321-E0GgAypMBB1520231116

16-Nov-2023 15:51:51

191

2955.0000

XLON

07003070000104990-E0GgAypMBBdf20231116

16-Nov-2023 15:51:51

161

2954.0000

XLON

07003070000104548-E0GgAypMBBqE20231116

16-Nov-2023 15:53:51

280

2954.0000

XLON

05003050000105897-E0GgAypMBF2a20231116

16-Nov-2023 15:54:34

238

2954.0000

XLON

05003050000106350-E0GgAypMBG6520231116

16-Nov-2023 15:56:07

242

2952.0000

XLON

07003070000105582-E0GgAypMBHfD20231116

16-Nov-2023 15:56:07

59

2952.0000

XLON

07003070000105582-E0GgAypMBHfF20231116

16-Nov-2023 15:56:28

210

2952.0000

XLON

07003070000106395-E0GgAypMBI0720231116

16-Nov-2023 15:58:18

154

2953.0000

XLON

07003070000106935-E0GgAypMBKp720231116

16-Nov-2023 15:58:18

168

2953.0000

XLON

07003070000106935-E0GgAypMBKpA20231116

16-Nov-2023 15:59:59

161

2955.0000

XLON

05003050000107797-E0GgAypMBMcn20231116

16-Nov-2023 15:59:59

209

2955.0000

XLON

05003050000107797-E0GgAypMBMcp20231116

16-Nov-2023 16:00:15

290

2954.0000

XLON

05003050000107778-E0GgAypMBN3p20231116

16-Nov-2023 16:02:25

257

2953.0000

XLON

05003050000108740-E0GgAypMBPuZ20231116

16-Nov-2023 16:02:50

214

2952.0000

XLON

07003070000108102-E0GgAypMBQQu20231116

16-Nov-2023 16:03:04

283

2951.0000

XLON

05003050000108926-E0GgAypMBQlz20231116

16-Nov-2023 16:04:12

199

2950.0000

XLON

07003070000108540-E0GgAypMBS0H20231116

16-Nov-2023 16:05:01

284

2949.0000

XLON

07003070000109120-E0GgAypMBSyK20231116

16-Nov-2023 16:06:15

300

2950.0000

XLON

05003050000109985-E0GgAypMBUVl20231116

16-Nov-2023 16:07:55

164

2950.0000

XLON

05003050000110346-E0GgAypMBWFA20231116

16-Nov-2023 16:07:55

192

2950.0000

XLON

05003050000110346-E0GgAypMBWFC20231116

16-Nov-2023 16:09:23

321

2949.0000

XLON

07003070000109663-E0GgAypMBXns20231116

16-Nov-2023 16:09:42

223

2948.0000

XLON

05003050000110741-E0GgAypMBYRF20231116

16-Nov-2023 16:11:55

266

2950.0000

XLON

07003070000111080-E0GgAypMBbHq20231116

16-Nov-2023 16:11:56

271

2949.0000

XLON

05003050000111253-E0GgAypMBbMz20231116

16-Nov-2023 16:12:57

204

2948.0000

XLON

07003070000111480-E0GgAypMBdEu20231116

16-Nov-2023 16:14:43

249

2949.0000

XLON

07003070000112221-E0GgAypMBfsT20231116

16-Nov-2023 16:15:43

156

2948.0000

XLON

05003050000112190-E0GgAypMBhbI20231116

16-Nov-2023 16:16:29

240

2948.0000

XLON

05003050000113286-E0GgAypMBicD20231116

16-Nov-2023 16:16:29

90

2948.0000

XLON

05003050000113286-E0GgAypMBicB20231116

16-Nov-2023 16:18:25

164

2949.0000

XLON

05003050000114151-E0GgAypMBlYk20231116

16-Nov-2023 16:19:37

330

2948.0000

XLON

07003070000113703-E0GgAypMBn8e20231116

16-Nov-2023 16:20:25

263

2948.0000

XLON

05003050000114004-E0GgAypMBoMs20231116

16-Nov-2023 16:22:41

450

2948.0000

XLON

05003050000115327-E0GgAypMBrLd20231116

16-Nov-2023 16:22:41

165

2948.0000

XLON

07003070000115336-E0GgAypMBrLm20231116

16-Nov-2023 16:24:09

374

2948.0000

XLON

05003050000115881-E0GgAypMBssw20231116

16-Nov-2023 16:25:53

324

2948.0000

XLON

05003050000116721-E0GgAypMBuzT20231116

16-Nov-2023 16:27:26

168

2948.0000

XLON

07003070000117099-E0GgAypMBwrS20231116

16-Nov-2023 16:28:03

154

2948.0000

XLON

07003070000117259-E0GgAypMBxlZ20231116

16-Nov-2023 16:28:55

426

2948.0000

XLON

05003050000117856-E0GgAypMBysU20231116

16-Nov-2023 16:28:55

173

2948.0000

XLON

05003050000117856-E0GgAypMBysW20231116