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:

28 November 2023

Number of ordinary shares purchased:

66,539

Highest price paid per share (p):

3069

Lowest price paid per share (p):

3043

Volume weighted average price paid per share (p):

3055.5044

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

28-Nov-2023 08:01:55

308

3058.0000

XLON

07003070000003046-E0GosUcUJAXQ20231128

28-Nov-2023 08:02:26

261

3055.0000

XLON

07003070000002911-E0GosUcUJC4L20231128

28-Nov-2023 08:02:41

288

3057.0000

XLON

07003070000003281-E0GosUcUJCe520231128

28-Nov-2023 08:02:46

288

3055.0000

XLON

05003050000003291-E0GosUcUJCrD20231128

28-Nov-2023 08:05:01

200

3050.0000

XLON

05003050000003659-E0GosUcUJGyb20231128

28-Nov-2023 08:05:36

186

3049.0000

XLON

05003050000003651-E0GosUcUJIPT20231128

28-Nov-2023 08:06:07

180

3048.0000

XLON

07003070000003990-E0GosUcUJJOI20231128

28-Nov-2023 08:06:09

143

3047.0000

XLON

07003070000003987-E0GosUcUJJUw20231128

28-Nov-2023 08:07:42

156

3050.0000

XLON

07003070000004249-E0GosUcUJMMC20231128

28-Nov-2023 08:09:13

213

3049.0000

XLON

05003050000004303-E0GosUcUJOv020231128

28-Nov-2023 08:09:24

185

3049.0000

XLON

07003070000004559-E0GosUcUJPFe20231128

28-Nov-2023 08:12:06

199

3051.0000

XLON

07003070000004934-E0GosUcUJTKX20231128

28-Nov-2023 08:12:37

185

3050.0000

XLON

07003070000004929-E0GosUcUJTmj20231128

28-Nov-2023 08:12:37

199

3049.0000

XLON

07003070000004822-E0GosUcUJTnU20231128

28-Nov-2023 08:12:57

143

3049.0000

XLON

05003050000005081-E0GosUcUJU7X20231128

28-Nov-2023 08:13:09

151

3048.0000

XLON

07003070000005047-E0GosUcUJULl20231128

28-Nov-2023 08:14:28

157

3050.0000

XLON

07003070000005295-E0GosUcUJW2C20231128

28-Nov-2023 08:17:10

155

3052.0000

XLON

05003050000005632-E0GosUcUJZO720231128

28-Nov-2023 08:17:11

199

3051.0000

XLON

07003070000005566-E0GosUcUJZPT20231128

28-Nov-2023 08:17:52

199

3051.0000

XLON

05003050000005889-E0GosUcUJaFn20231128

28-Nov-2023 08:19:46

156

3047.0000

XLON

05003050000006173-E0GosUcUJcdD20231128

28-Nov-2023 08:21:10

109

3047.0000

XLON

07003070000006466-E0GosUcUJeEx20231128

28-Nov-2023 08:22:39

106

3051.0000

XLON

05003050000006714-E0GosUcUJfay20231128

28-Nov-2023 08:23:01

36

3051.0000

XLON

05003050000006714-E0GosUcUJg7X20231128

28-Nov-2023 08:23:01

148

3051.0000

XLON

07003070000006705-E0GosUcUJg7Z20231128

28-Nov-2023 08:24:23

213

3050.0000

XLON

05003050000006886-E0GosUcUJhzY20231128

28-Nov-2023 08:24:27

104

3049.0000

XLON

05003050000006732-E0GosUcUJi8n20231128

28-Nov-2023 08:26:22

5

3049.0000

XLON

07003070000007076-E0GosUcUJkXe20231128

28-Nov-2023 08:27:05

146

3051.0000

XLON

05003050000007237-E0GosUcUJlLS20231128

28-Nov-2023 08:27:24

106

3049.0000

XLON

07003070000007076-E0GosUcUJlhn20231128

28-Nov-2023 08:27:51

102

3049.0000

XLON

07003070000007076-E0GosUcUJmPZ20231128

28-Nov-2023 08:29:27

92

3052.0000

XLON

07003070000007534-E0GosUcUJoqQ20231128

28-Nov-2023 08:29:27

79

3052.0000

XLON

07003070000007534-E0GosUcUJoqS20231128

28-Nov-2023 08:30:08

170

3050.0000

XLON

05003050000007529-E0GosUcUJq6820231128

28-Nov-2023 08:31:04

142

3048.0000

XLON

05003050000007813-E0GosUcUJrkN20231128

28-Nov-2023 08:31:50

185

3047.0000

XLON

07003070000007793-E0GosUcUJsob20231128

28-Nov-2023 08:32:47

156

3048.0000

XLON

05003050000008123-E0GosUcUJuk720231128

28-Nov-2023 08:34:22

91

3049.0000

XLON

07003070000008309-E0GosUcUJwnV20231128

28-Nov-2023 08:36:49

143

3048.0000

XLON

07003070000008644-E0GosUcUK0rt20231128

28-Nov-2023 08:37:34

192

3047.0000

XLON

07003070000008587-E0GosUcUK1oE20231128

28-Nov-2023 08:37:42

213

3047.0000

XLON

05003050000008860-E0GosUcUK27K20231128

28-Nov-2023 08:39:22

114

3045.0000

XLON

05003050000009020-E0GosUcUK4aT20231128

28-Nov-2023 08:41:10

156

3044.0000

XLON

05003050000009258-E0GosUcUK7WQ20231128

28-Nov-2023 08:42:29

176

3043.0000

XLON

07003070000008954-E0GosUcUK9Nm20231128

28-Nov-2023 08:42:57

170

3043.0000

XLON

07003070000009466-E0GosUcUKA2B20231128

28-Nov-2023 08:44:22

27

3044.0000

XLON

05003050000009740-E0GosUcUKCI020231128

28-Nov-2023 08:44:22

88

3044.0000

XLON

05003050000009740-E0GosUcUKCHy20231128

28-Nov-2023 08:47:12

185

3046.0000

XLON

07003070000009984-E0GosUcUKGMj20231128

28-Nov-2023 08:47:24

199

3045.0000

XLON

07003070000009954-E0GosUcUKGYc20231128

28-Nov-2023 08:48:01

170

3045.0000

XLON

07003070000010061-E0GosUcUKHID20231128

28-Nov-2023 08:49:22

112

3046.0000

XLON

05003050000010383-E0GosUcUKJCU20231128

28-Nov-2023 08:51:32

156

3048.0000

XLON

07003070000010679-E0GosUcUKLh220231128

28-Nov-2023 08:51:32

1

3048.0000

XLON

07003070000010679-E0GosUcUKLh420231128

28-Nov-2023 08:53:11

185

3049.0000

XLON

05003050000010980-E0GosUcUKNvu20231128

28-Nov-2023 08:56:44

29

3049.0000

XLON

05003050000011429-E0GosUcUKRls20231128

28-Nov-2023 08:56:51

147

3049.0000

XLON

05003050000011444-E0GosUcUKRst20231128

28-Nov-2023 08:57:04

171

3048.0000

XLON

07003070000010908-E0GosUcUKS6q20231128

28-Nov-2023 08:57:50

158

3047.0000

XLON

07003070000011130-E0GosUcUKTGs20231128

28-Nov-2023 08:59:22

213

3047.0000

XLON

07003070000011657-E0GosUcUKUrA20231128

28-Nov-2023 09:01:10

156

3047.0000

XLON

07003070000011983-E0GosUcUKWrD20231128

28-Nov-2023 09:03:35

152

3047.0000

XLON

07003070000012272-E0GosUcUKYqs20231128

28-Nov-2023 09:04:30

35

3048.0000

XLON

05003050000012507-E0GosUcUKZhR20231128

28-Nov-2023 09:04:30

76

3048.0000

XLON

05003050000012507-E0GosUcUKZhP20231128

28-Nov-2023 09:04:30

125

3048.0000

XLON

05003050000012507-E0GosUcUKZhN20231128

28-Nov-2023 09:07:34

169

3049.0000

XLON

07003070000012766-E0GosUcUKc7G20231128

28-Nov-2023 09:08:52

248

3049.0000

XLON

07003070000012818-E0GosUcUKdAS20231128

28-Nov-2023 09:10:01

154

3048.0000

XLON

07003070000012617-E0GosUcUKeAo20231128

28-Nov-2023 09:12:04

224

3049.0000

XLON

07003070000013324-E0GosUcUKfUF20231128

28-Nov-2023 09:12:04

174

3049.0000

XLON

05003050000013403-E0GosUcUKfUD20231128

28-Nov-2023 09:12:55

143

3050.0000

XLON

07003070000013600-E0GosUcUKg1N20231128

28-Nov-2023 09:13:34

199

3049.0000

XLON

05003050000013604-E0GosUcUKgN520231128

28-Nov-2023 09:16:27

156

3050.0000

XLON

05003050000014088-E0GosUcUKimo20231128

28-Nov-2023 09:18:01

237

3050.0000

XLON

07003070000014266-E0GosUcUKjo020231128

28-Nov-2023 09:19:23

152

3051.0000

XLON

07003070000014477-E0GosUcUKlAk20231128

28-Nov-2023 09:21:02

66

3050.0000

XLON

05003050000014845-E0GosUcUKmkf20231128

28-Nov-2023 09:21:02

97

3050.0000

XLON

05003050000014845-E0GosUcUKmkd20231128

28-Nov-2023 09:21:02

27

3050.0000

XLON

05003050000014845-E0GosUcUKmkh20231128

28-Nov-2023 09:22:57

181

3048.0000

XLON

07003070000014990-E0GosUcUKnyF20231128

28-Nov-2023 09:22:57

181

3049.0000

XLON

07003070000013875-E0GosUcUKnxG20231128

28-Nov-2023 09:22:57

18

3049.0000

XLON

07003070000013875-E0GosUcUKnxE20231128

28-Nov-2023 09:24:55

156

3049.0000

XLON

05003050000015288-E0GosUcUKpcM20231128

28-Nov-2023 09:28:58

217

3050.0000

XLON

05003050000015847-E0GosUcUKtQQ20231128

28-Nov-2023 09:29:34

191

3050.0000

XLON

07003070000015771-E0GosUcUKtqk20231128

28-Nov-2023 09:29:35

144

3049.0000

XLON

05003050000015657-E0GosUcUKtrV20231128

28-Nov-2023 09:30:38

156

3048.0000

XLON

07003070000015190-E0GosUcUKuuc20231128

28-Nov-2023 09:31:21

170

3048.0000

XLON

05003050000016071-E0GosUcUKvLi20231128

28-Nov-2023 09:31:21

156

3048.0000

XLON

07003070000015959-E0GosUcUKvLk20231128

28-Nov-2023 09:32:54

150

3048.0000

XLON

07003070000016176-E0GosUcUKwl820231128

28-Nov-2023 09:34:31

170

3048.0000

XLON

05003050000016760-E0GosUcUKyiq20231128

28-Nov-2023 09:37:23

156

3048.0000

XLON

05003050000017146-E0GosUcUL1VH20231128

28-Nov-2023 09:38:15

213

3049.0000

XLON

07003070000017083-E0GosUcUL2SU20231128

28-Nov-2023 09:39:32

29

3049.0000

XLON

05003050000017394-E0GosUcUL3T720231128

28-Nov-2023 09:41:02

142

3051.0000

XLON

07003070000017436-E0GosUcUL4Yh20231128

28-Nov-2023 09:41:47

142

3050.0000

XLON

05003050000017487-E0GosUcUL4zU20231128

28-Nov-2023 09:44:53

156

3051.0000

XLON

07003070000017997-E0GosUcUL7kZ20231128

28-Nov-2023 09:46:02

128

3051.0000

XLON

05003050000018340-E0GosUcUL8Zl20231128

28-Nov-2023 09:46:02

57

3051.0000

XLON

05003050000018340-E0GosUcUL8Zj20231128

28-Nov-2023 09:50:21

6

3052.0000

XLON

07003070000018558-E0GosUcULC6c20231128

28-Nov-2023 09:50:21

3

3052.0000

XLON

07003070000018558-E0GosUcULC6e20231128

28-Nov-2023 09:50:21

161

3052.0000

XLON

07003070000018558-E0GosUcULC6g20231128

28-Nov-2023 09:50:46

213

3051.0000

XLON

05003050000018642-E0GosUcULCLV20231128

28-Nov-2023 09:54:14

156

3049.0000

XLON

05003050000019171-E0GosUcULEVc20231128

28-Nov-2023 09:54:46

233

3049.0000

XLON

05003050000019632-E0GosUcULEzl20231128

28-Nov-2023 09:55:36

199

3048.0000

XLON

07003070000019052-E0GosUcULFhn20231128

28-Nov-2023 09:59:27

156

3049.0000

XLON

05003050000020071-E0GosUcULIWf20231128

28-Nov-2023 10:05:55

199

3048.0000

XLON

07003070000019709-E0GosUcULLrR20231128

28-Nov-2023 10:06:00

170

3046.0000

XLON

05003050000019172-E0GosUcULM8p20231128

28-Nov-2023 10:07:46

252

3047.0000

XLON

07003070000021108-E0GosUcULNDM20231128

28-Nov-2023 10:08:25

210

3046.0000

XLON

07003070000021031-E0GosUcULNfv20231128

28-Nov-2023 10:09:41

321

3047.0000

XLON

05003050000021435-E0GosUcULOMB20231128

28-Nov-2023 10:11:43

225

3046.0000

XLON

07003070000021474-E0GosUcULPUG20231128

28-Nov-2023 10:14:08

169

3049.0000

XLON

07003070000021918-E0GosUcULR6Q20231128

28-Nov-2023 10:15:17

188

3049.0000

XLON

07003070000022163-E0GosUcULRkh20231128

28-Nov-2023 10:16:00

214

3048.0000

XLON

07003070000021788-E0GosUcULSIw20231128

28-Nov-2023 10:16:12

142

3048.0000

XLON

05003050000022540-E0GosUcULSg020231128

28-Nov-2023 10:17:03

156

3047.0000

XLON

07003070000022432-E0GosUcULTgH20231128

28-Nov-2023 10:18:42

154

3047.0000

XLON

07003070000022764-E0GosUcULUkc20231128

28-Nov-2023 10:20:44

23

3047.0000

XLON

07003070000022950-E0GosUcULW2p20231128

28-Nov-2023 10:20:44

190

3047.0000

XLON

07003070000022950-E0GosUcULW2m20231128

28-Nov-2023 10:21:14

170

3047.0000

XLON

05003050000023322-E0GosUcULWMo20231128

28-Nov-2023 10:23:46

28

3049.0000

XLON

05003050000023614-E0GosUcULXqg20231128

28-Nov-2023 10:23:46

129

3049.0000

XLON

05003050000023614-E0GosUcULXqe20231128

28-Nov-2023 10:27:17

170

3049.0000

XLON

05003050000023673-E0GosUcULZgc20231128

28-Nov-2023 10:28:00

150

3048.0000

XLON

05003050000023580-E0GosUcULa8f20231128

28-Nov-2023 10:28:59

145

3047.0000

XLON

07003070000023393-E0GosUcULapX20231128

28-Nov-2023 10:28:59

11

3047.0000

XLON

07003070000023393-E0GosUcULapb20231128

28-Nov-2023 10:32:26

311

3050.0000

XLON

05003050000024663-E0GosUcULeAW20231128

28-Nov-2023 10:35:32

173

3049.0000

XLON

05003050000024519-E0GosUcULfwS20231128

28-Nov-2023 10:36:08

255

3049.0000

XLON

05003050000025151-E0GosUcULgSM20231128

28-Nov-2023 10:36:08

221

3048.0000

XLON

07003070000024566-E0GosUcULgSU20231128

28-Nov-2023 10:41:11

170

3047.0000

XLON

07003070000025170-E0GosUcULjcl20231128

28-Nov-2023 10:42:04

186

3046.0000

XLON

05003050000025339-E0GosUcULk1Z20231128

28-Nov-2023 10:42:04

27

3046.0000

XLON

05003050000025339-E0GosUcULk1W20231128

28-Nov-2023 10:49:22

193

3047.0000

XLON

07003070000026499-E0GosUcULnhT20231128

28-Nov-2023 10:49:22

52

3047.0000

XLON

07003070000026499-E0GosUcULnhV20231128

28-Nov-2023 10:51:00

269

3047.0000

XLON

05003050000026827-E0GosUcULoWB20231128

28-Nov-2023 10:54:32

241

3047.0000

XLON

07003070000026970-E0GosUcULqVm20231128

28-Nov-2023 11:01:50

315

3050.0000

XLON

07003070000028545-E0GosUcULubT20231128

28-Nov-2023 11:02:20

159

3049.0000

XLON

05003050000028310-E0GosUcULuwG20231128

28-Nov-2023 11:03:47

254

3048.0000

XLON

05003050000028247-E0GosUcULvkp20231128

28-Nov-2023 11:04:24

186

3047.0000

XLON

07003070000028968-E0GosUcULw6H20231128

28-Nov-2023 11:10:01

76

3046.0000

XLON

05003050000028977-E0GosUcULywo20231128

28-Nov-2023 11:10:02

95

3046.0000

XLON

05003050000028977-E0GosUcULywq20231128

28-Nov-2023 11:10:08

86

3045.0000

XLON

05003050000029145-E0GosUcULz4l20231128

28-Nov-2023 11:10:08

87

3045.0000

XLON

05003050000029145-E0GosUcULz4o20231128

28-Nov-2023 11:17:24

203

3047.0000

XLON

05003050000030755-E0GosUcUM2j020231128

28-Nov-2023 11:20:19

243

3048.0000

XLON

05003050000030907-E0GosUcUM3yA20231128

28-Nov-2023 11:23:13

224

3048.0000

XLON

05003050000031232-E0GosUcUM5NB20231128

28-Nov-2023 11:24:30

224

3050.0000

XLON

07003070000031320-E0GosUcUM5zr20231128

28-Nov-2023 11:26:22

140

3049.0000

XLON

07003070000031309-E0GosUcUM6mY20231128

28-Nov-2023 11:26:22

242

3050.0000

XLON

05003050000031682-E0GosUcUM6mW20231128

28-Nov-2023 11:27:45

23

3051.0000

XLON

07003070000031731-E0GosUcUM7S020231128

28-Nov-2023 11:27:45

190

3051.0000

XLON

07003070000031731-E0GosUcUM7S220231128

28-Nov-2023 11:31:42

142

3050.0000

XLON

07003070000031732-E0GosUcUM9uT20231128

28-Nov-2023 11:36:58

148

3049.0000

XLON

07003070000032446-E0GosUcUMCGK20231128

28-Nov-2023 11:36:58

142

3049.0000

XLON

05003050000032547-E0GosUcUMCGI20231128

28-Nov-2023 11:38:06

147

3049.0000

XLON

05003050000033219-E0GosUcUMCke20231128

28-Nov-2023 11:39:32

200

3048.0000

XLON

05003050000033414-E0GosUcUMDqk20231128

28-Nov-2023 11:52:44

249

3049.0000

XLON

05003050000034883-E0GosUcUMJkn20231128

28-Nov-2023 11:52:44

64

3049.0000

XLON

05003050000034883-E0GosUcUMJl020231128

28-Nov-2023 11:52:44

93

3049.0000

XLON

05003050000034883-E0GosUcUMJlM20231128

28-Nov-2023 11:55:54

254

3049.0000

XLON

07003070000034948-E0GosUcUMLJ420231128

28-Nov-2023 11:59:10

22

3049.0000

XLON

07003070000035422-E0GosUcUMNbY20231128

28-Nov-2023 11:59:10

294

3049.0000

XLON

07003070000035422-E0GosUcUMNbb20231128

28-Nov-2023 12:02:15

273

3053.0000

XLON

05003050000036062-E0GosUcUMQUj20231128

28-Nov-2023 12:05:44

39

3055.0000

XLON

05003050000036538-E0GosUcUMSFw20231128

28-Nov-2023 12:05:44

183

3055.0000

XLON

05003050000036538-E0GosUcUMSFu20231128

28-Nov-2023 12:06:00

263

3054.0000

XLON

07003070000036211-E0GosUcUMSSP20231128

28-Nov-2023 12:06:00

170

3054.0000

XLON

05003050000036457-E0GosUcUMSSX20231128

28-Nov-2023 12:15:08

294

3053.0000

XLON

05003050000037331-E0GosUcUMWu720231128

28-Nov-2023 12:17:46

254

3053.0000

XLON

07003070000037497-E0GosUcUMYE820231128

28-Nov-2023 12:20:25

142

3051.0000

XLON

05003050000036646-E0GosUcUMZQb20231128

28-Nov-2023 12:20:25

20

3052.0000

XLON

07003070000036421-E0GosUcUMZPN20231128

28-Nov-2023 12:20:25

207

3052.0000

XLON

07003070000036421-E0GosUcUMZPG20231128

28-Nov-2023 12:26:15

218

3052.0000

XLON

05003050000038954-E0GosUcUMbbz20231128

28-Nov-2023 12:26:15

238

3051.0000

XLON

07003070000038695-E0GosUcUMbd420231128

28-Nov-2023 12:28:34

192

3050.0000

XLON

07003070000038970-E0GosUcUMcaa20231128

28-Nov-2023 12:33:11

210

3053.0000

XLON

07003070000039599-E0GosUcUMfGT20231128

28-Nov-2023 12:35:44

24

3053.0000

XLON

05003050000040123-E0GosUcUMgg620231128

28-Nov-2023 12:35:44

182

3053.0000

XLON

05003050000040123-E0GosUcUMgg420231128

28-Nov-2023 12:37:21

260

3053.0000

XLON

07003070000040137-E0GosUcUMhTL20231128

28-Nov-2023 12:38:42

148

3053.0000

XLON

07003070000040204-E0GosUcUMhqA20231128

28-Nov-2023 12:39:19

210

3052.0000

XLON

05003050000039540-E0GosUcUMiKo20231128

28-Nov-2023 12:40:17

170

3051.0000

XLON

05003050000040615-E0GosUcUMj1420231128

28-Nov-2023 12:42:50

156

3050.0000

XLON

07003070000040426-E0GosUcUMk6r20231128

28-Nov-2023 12:47:00

156

3050.0000

XLON

05003050000041284-E0GosUcUMlkK20231128

28-Nov-2023 12:48:56

33

3049.0000

XLON

05003050000040616-E0GosUcUMmDx20231128

28-Nov-2023 12:48:56

79

3049.0000

XLON

05003050000040616-E0GosUcUMmDl20231128

28-Nov-2023 12:48:56

22

3049.0000

XLON

05003050000040616-E0GosUcUMmE020231128

28-Nov-2023 12:48:56

219

3050.0000

XLON

05003050000041624-E0GosUcUMmDK20231128

28-Nov-2023 12:50:38

36

3049.0000

XLON

05003050000040616-E0GosUcUMmt820231128

28-Nov-2023 12:51:51

170

3048.0000

XLON

05003050000041977-E0GosUcUMngK20231128

28-Nov-2023 12:54:17

213

3048.0000

XLON

05003050000042214-E0GosUcUMolj20231128

28-Nov-2023 13:02:18

170

3048.0000

XLON

07003070000042415-E0GosUcUMu1y20231128

28-Nov-2023 13:02:59

79

3049.0000

XLON

05003050000043479-E0GosUcUMuhX20231128

28-Nov-2023 13:02:59

140

3049.0000

XLON

05003050000043479-E0GosUcUMuhV20231128

28-Nov-2023 13:05:01

308

3048.0000

XLON

05003050000043698-E0GosUcUMvsB20231128

28-Nov-2023 13:06:14

174

3047.0000

XLON

05003050000041702-E0GosUcUMwS220231128

28-Nov-2023 13:08:40

180

3046.0000

XLON

07003070000043082-E0GosUcUMxyk20231128

28-Nov-2023 13:11:56

272

3049.0000

XLON

07003070000044311-E0GosUcUMzyt20231128

28-Nov-2023 13:13:00

205

3048.0000

XLON

07003070000044387-E0GosUcUN0cg20231128

28-Nov-2023 13:18:04

227

3055.0000

XLON

07003070000045128-E0GosUcUN52R20231128

28-Nov-2023 13:18:54

228

3055.0000

XLON

07003070000045215-E0GosUcUN5iI20231128

28-Nov-2023 13:20:28

295

3053.0000

XLON

05003050000045296-E0GosUcUN78z20231128

28-Nov-2023 13:21:26

34

3053.0000

XLON

05003050000045758-E0GosUcUN7jr20231128

28-Nov-2023 13:21:26

127

3053.0000

XLON

05003050000045758-E0GosUcUN7jt20231128

28-Nov-2023 13:22:55

221

3051.0000

XLON

05003050000045530-E0GosUcUN8vS20231128

28-Nov-2023 13:22:55

164

3052.0000

XLON

07003070000045749-E0GosUcUN8ux20231128

28-Nov-2023 13:28:37

225

3053.0000

XLON

05003050000046817-E0GosUcUNDD220231128

28-Nov-2023 13:28:37

31

3053.0000

XLON

05003050000046817-E0GosUcUNDD420231128

28-Nov-2023 13:29:34

157

3052.0000

XLON

05003050000046288-E0GosUcUNDnl20231128

28-Nov-2023 13:33:37

324

3057.0000

XLON

05003050000047653-E0GosUcUNIIR20231128

28-Nov-2023 13:33:45

157

3056.0000

XLON

07003070000047280-E0GosUcUNIOo20231128

28-Nov-2023 13:37:03

63

3055.0000

XLON

07003070000047830-E0GosUcUNKbU20231128

28-Nov-2023 13:38:03

139

3055.0000

XLON

07003070000047830-E0GosUcUNLDE20231128

28-Nov-2023 13:40:29

209

3054.0000

XLON

07003070000047572-E0GosUcUNMZL20231128

28-Nov-2023 13:42:14

347

3054.0000

XLON

07003070000048731-E0GosUcUNOlV20231128

28-Nov-2023 13:43:29

273

3053.0000

XLON

05003050000048984-E0GosUcUNPai20231128

28-Nov-2023 13:45:25

278

3053.0000

XLON

07003070000049161-E0GosUcUNR9420231128

28-Nov-2023 13:49:24

214

3053.0000

XLON

05003050000050276-E0GosUcUNUGO20231128

28-Nov-2023 13:49:40

105

3052.0000

XLON

07003070000048096-E0GosUcUNUTP20231128

28-Nov-2023 13:49:54

93

3052.0000

XLON

07003070000048096-E0GosUcUNUd420231128

28-Nov-2023 13:52:07

208

3053.0000

XLON

07003070000050432-E0GosUcUNWhI20231128

28-Nov-2023 13:55:34

293

3053.0000

XLON

05003050000050911-E0GosUcUNZ9H20231128

28-Nov-2023 13:57:27

166

3054.0000

XLON

07003070000051089-E0GosUcUNaK920231128

28-Nov-2023 13:57:27

165

3054.0000

XLON

07003070000051089-E0GosUcUNaKB20231128

28-Nov-2023 13:57:52

395

3054.0000

XLON

05003050000051452-E0GosUcUNaqD20231128

28-Nov-2023 13:59:28

350

3054.0000

XLON

05003050000051669-E0GosUcUNc2o20231128

28-Nov-2023 14:01:03

361

3053.0000

XLON

07003070000051083-E0GosUcUNdTn20231128

28-Nov-2023 14:04:44

169

3055.0000

XLON

07003070000052193-E0GosUcUNgu720231128

28-Nov-2023 14:07:52

311

3055.0000

XLON

05003050000052737-E0GosUcUNiaI20231128

28-Nov-2023 14:09:05

240

3054.0000

XLON

05003050000052353-E0GosUcUNjU920231128

28-Nov-2023 14:12:20

319

3058.0000

XLON

05003050000053476-E0GosUcUNlft20231128

28-Nov-2023 14:12:55

319

3057.0000

XLON

07003070000053172-E0GosUcUNlzx20231128

28-Nov-2023 14:14:03

189

3056.0000

XLON

05003050000053281-E0GosUcUNmhy20231128

28-Nov-2023 14:14:03

101

3056.0000

XLON

05003050000053281-E0GosUcUNmi320231128

28-Nov-2023 14:16:35

239

3057.0000

XLON

07003070000053605-E0GosUcUNp8K20231128

28-Nov-2023 14:20:22

267

3059.0000

XLON

05003050000054537-E0GosUcUNrlq20231128

28-Nov-2023 14:20:22

110

3059.0000

XLON

05003050000054537-E0GosUcUNrls20231128

28-Nov-2023 14:22:37

19

3058.0000

XLON

05003050000054448-E0GosUcUNtT420231128

28-Nov-2023 14:22:37

100

3058.0000

XLON

05003050000054448-E0GosUcUNtSi20231128

28-Nov-2023 14:22:37

47

3058.0000

XLON

05003050000054448-E0GosUcUNtSs20231128

28-Nov-2023 14:22:37

323

3059.0000

XLON

05003050000054795-E0GosUcUNtRL20231128

28-Nov-2023 14:23:52

279

3059.0000

XLON

05003050000054866-E0GosUcUNu4620231128

28-Nov-2023 14:24:40

324

3059.0000

XLON

07003070000054747-E0GosUcUNufH20231128

28-Nov-2023 14:24:40

10

3059.0000

XLON

07003070000054747-E0GosUcUNufJ20231128

28-Nov-2023 14:26:23

325

3059.0000

XLON

05003050000055211-E0GosUcUNwGS20231128

28-Nov-2023 14:28:20

37

3063.0000

XLON

07003070000055150-E0GosUcUNxgo20231128

28-Nov-2023 14:28:20

62

3063.0000

XLON

07003070000055150-E0GosUcUNxgh20231128

28-Nov-2023 14:28:20

26

3063.0000

XLON

07003070000055150-E0GosUcUNxgk20231128

28-Nov-2023 14:28:41

157

3064.0000

XLON

07003070000055193-E0GosUcUNxsP20231128

28-Nov-2023 14:29:06

121

3063.0000

XLON

07003070000055150-E0GosUcUNyHM20231128

28-Nov-2023 14:29:07

344

3062.0000

XLON

07003070000055116-E0GosUcUNyII20231128

28-Nov-2023 14:29:56

14

3063.0000

XLON

07003070000055364-E0GosUcUNz6Y20231128

28-Nov-2023 14:29:59

190

3062.0000

XLON

05003050000055628-E0GosUcUNzRS20231128

28-Nov-2023 14:29:59

160

3063.0000

XLON

07003070000055364-E0GosUcUNzPe20231128

28-Nov-2023 14:30:33

173

3059.0000

XLON

05003050000055872-E0GosUcUO1It20231128

28-Nov-2023 14:30:33

25

3059.0000

XLON

05003050000055872-E0GosUcUO1Ir20231128

28-Nov-2023 14:32:57

60

3059.0000

XLON

05003050000056159-E0GosUcUO6eS20231128

28-Nov-2023 14:32:57

56

3059.0000

XLON

05003050000056159-E0GosUcUO6eU20231128

28-Nov-2023 14:32:57

185

3060.0000

XLON

07003070000056292-E0GosUcUO6dx20231128

28-Nov-2023 14:32:57

69

3059.0000

XLON

05003050000056159-E0GosUcUO6eQ20231128

28-Nov-2023 14:35:14

169

3058.0000

XLON

07003070000056648-E0GosUcUOANX20231128

28-Nov-2023 14:36:28

225

3058.0000

XLON

07003070000057052-E0GosUcUOC8U20231128

28-Nov-2023 14:36:59

217

3057.0000

XLON

07003070000057003-E0GosUcUOCh820231128

28-Nov-2023 14:38:36

25

3059.0000

XLON

05003050000057916-E0GosUcUOFIn20231128

28-Nov-2023 14:38:36

10

3059.0000

XLON

05003050000057916-E0GosUcUOFIq20231128

28-Nov-2023 14:38:36

81

3059.0000

XLON

05003050000057916-E0GosUcUOFIg20231128

28-Nov-2023 14:38:36

61

3059.0000

XLON

05003050000057916-E0GosUcUOFIR20231128

28-Nov-2023 14:41:19

80

3061.0000

XLON

07003070000058281-E0GosUcUOIdw20231128

28-Nov-2023 14:41:19

180

3061.0000

XLON

07003070000058281-E0GosUcUOIdu20231128

28-Nov-2023 14:42:06

102

3060.0000

XLON

05003050000058563-E0GosUcUOJyF20231128

28-Nov-2023 14:42:06

146

3060.0000

XLON

05003050000058563-E0GosUcUOJyD20231128

28-Nov-2023 14:43:06

111

3060.0000

XLON

05003050000058989-E0GosUcUOM1X20231128

28-Nov-2023 14:43:06

83

3060.0000

XLON

05003050000058989-E0GosUcUOM1T20231128

28-Nov-2023 14:46:59

225

3061.0000

XLON

07003070000059800-E0GosUcUOSsA20231128

28-Nov-2023 14:46:59

134

3061.0000

XLON

07003070000059800-E0GosUcUOSs420231128

28-Nov-2023 14:47:09

1

3060.0000

XLON

05003050000059896-E0GosUcUOTCR20231128

28-Nov-2023 14:47:24

179

3060.0000

XLON

05003050000059896-E0GosUcUOTUx20231128

28-Nov-2023 14:47:24

179

3060.0000

XLON

05003050000059896-E0GosUcUOTUz20231128

28-Nov-2023 14:48:53

291

3060.0000

XLON

05003050000060385-E0GosUcUOW0e20231128

28-Nov-2023 14:50:41

218

3062.0000

XLON

07003070000060719-E0GosUcUOZii20231128

28-Nov-2023 14:50:41

153

3062.0000

XLON

07003070000060745-E0GosUcUOZim20231128

28-Nov-2023 14:51:28

27

3062.0000

XLON

07003070000061170-E0GosUcUObEq20231128

28-Nov-2023 14:51:28

27

3062.0000

XLON

07003070000061170-E0GosUcUObEs20231128

28-Nov-2023 14:51:28

160

3062.0000

XLON

07003070000061170-E0GosUcUObEu20231128

28-Nov-2023 14:52:27

30

3061.0000

XLON

05003050000061435-E0GosUcUOcoB20231128

28-Nov-2023 14:52:27

102

3061.0000

XLON

05003050000061435-E0GosUcUOco820231128

28-Nov-2023 14:52:42

29

3061.0000

XLON

05003050000061435-E0GosUcUOd9D20231128

28-Nov-2023 14:52:42

93

3061.0000

XLON

05003050000061435-E0GosUcUOd9B20231128

28-Nov-2023 14:53:59

45

3063.0000

XLON

05003050000061997-E0GosUcUOeWu20231128

28-Nov-2023 14:54:39

178

3063.0000

XLON

05003050000061997-E0GosUcUOfkt20231128

28-Nov-2023 14:56:23

298

3063.0000

XLON

07003070000062212-E0GosUcUOhjk20231128

28-Nov-2023 14:56:23

244

3063.0000

XLON

07003070000062204-E0GosUcUOhji20231128

28-Nov-2023 14:58:01

75

3063.0000

XLON

05003050000062934-E0GosUcUOjPb20231128

28-Nov-2023 14:58:05

147

3063.0000

XLON

05003050000062934-E0GosUcUOjRi20231128

28-Nov-2023 14:59:59

180

3064.0000

XLON

07003070000063088-E0GosUcUOl2720231128

28-Nov-2023 14:59:59

44

3064.0000

XLON

07003070000063088-E0GosUcUOl2B20231128

28-Nov-2023 15:00:56

314

3062.0000

XLON

07003070000062912-E0GosUcUOmHU20231128

28-Nov-2023 15:00:56

14

3061.0000

XLON

05003050000062168-E0GosUcUOmIO20231128

28-Nov-2023 15:00:56

200

3061.0000

XLON

05003050000062168-E0GosUcUOmIM20231128

28-Nov-2023 15:02:10

143

3064.0000

XLON

05003050000064196-E0GosUcUOoAJ20231128

28-Nov-2023 15:02:23

142

3063.0000

XLON

05003050000064122-E0GosUcUOoTa20231128

28-Nov-2023 15:03:14

166

3065.0000

XLON

07003070000064079-E0GosUcUOpXN20231128

28-Nov-2023 15:03:16

210

3064.0000

XLON

05003050000064367-E0GosUcUOpch20231128

28-Nov-2023 15:04:46

170

3063.0000

XLON

07003070000064348-E0GosUcUOrRf20231128

28-Nov-2023 15:06:55

67

3063.0000

XLON

07003070000064715-E0GosUcUOtLr20231128

28-Nov-2023 15:06:55

193

3063.0000

XLON

07003070000064715-E0GosUcUOtLp20231128

28-Nov-2023 15:07:51

34

3063.0000

XLON

05003050000065379-E0GosUcUOu9D20231128

28-Nov-2023 15:07:51

28

3063.0000

XLON

05003050000065379-E0GosUcUOu9M20231128

28-Nov-2023 15:07:51

40

3063.0000

XLON

05003050000065379-E0GosUcUOu9F20231128

28-Nov-2023 15:07:51

160

3063.0000

XLON

05003050000065379-E0GosUcUOu9H20231128

28-Nov-2023 15:10:14

90

3063.0000

XLON

05003050000065716-E0GosUcUOwkQ20231128

28-Nov-2023 15:10:14

210

3063.0000

XLON

05003050000065716-E0GosUcUOwkY20231128

28-Nov-2023 15:11:13

156

3062.0000

XLON

05003050000064699-E0GosUcUOxb520231128

28-Nov-2023 15:11:29

142

3061.0000

XLON

07003070000064349-E0GosUcUOxnY20231128

28-Nov-2023 15:12:51

273

3061.0000

XLON

05003050000066352-E0GosUcUOysS20231128

28-Nov-2023 15:14:56

242

3062.0000

XLON

05003050000066766-E0GosUcUP0h520231128

28-Nov-2023 15:16:14

282

3063.0000

XLON

05003050000067169-E0GosUcUP2Mz20231128

28-Nov-2023 15:18:15

243

3064.0000

XLON

07003070000067214-E0GosUcUP4NH20231128

28-Nov-2023 15:20:19

335

3064.0000

XLON

07003070000067475-E0GosUcUP6LK20231128

28-Nov-2023 15:21:52

267

3063.0000

XLON

05003050000067490-E0GosUcUP7Xt20231128

28-Nov-2023 15:22:37

28

3062.0000

XLON

07003070000066815-E0GosUcUP8BY20231128

28-Nov-2023 15:23:27

254

3062.0000

XLON

07003070000066815-E0GosUcUP91420231128

28-Nov-2023 15:23:28

39

3061.0000

XLON

05003050000068241-E0GosUcUP95y20231128

28-Nov-2023 15:23:30

188

3061.0000

XLON

05003050000068241-E0GosUcUP98M20231128

28-Nov-2023 15:23:30

32

3061.0000

XLON

05003050000068241-E0GosUcUP98P20231128

28-Nov-2023 15:24:03

293

3060.0000

XLON

07003070000068214-E0GosUcUP9rK20231128

28-Nov-2023 15:25:49

20

3062.0000

XLON

07003070000068611-E0GosUcUPB7i20231128

28-Nov-2023 15:26:15

100

3062.0000

XLON

07003070000068611-E0GosUcUPBW320231128

28-Nov-2023 15:28:13

100

3063.0000

XLON

05003050000069734-E0GosUcUPDOa20231128

28-Nov-2023 15:28:13

289

3063.0000

XLON

05003050000069734-E0GosUcUPDOc20231128

28-Nov-2023 15:29:34

39

3064.0000

XLON

07003070000069604-E0GosUcUPEJp20231128

28-Nov-2023 15:29:34

266

3064.0000

XLON

07003070000069604-E0GosUcUPEJn20231128

28-Nov-2023 15:30:10

356

3063.0000

XLON

07003070000069588-E0GosUcUPEuN20231128

28-Nov-2023 15:32:45

186

3065.0000

XLON

07003070000070132-E0GosUcUPHKv20231128

28-Nov-2023 15:32:46

34

3064.0000

XLON

07003070000070005-E0GosUcUPHM920231128

28-Nov-2023 15:35:40

19

3067.0000

XLON

07003070000070965-E0GosUcUPJmg20231128

28-Nov-2023 15:35:40

53

3067.0000

XLON

07003070000070965-E0GosUcUPJmz20231128

28-Nov-2023 15:35:40

254

3067.0000

XLON

07003070000070965-E0GosUcUPJmn20231128

28-Nov-2023 15:35:46

100

3066.0000

XLON

07003070000070945-E0GosUcUPJvA20231128

28-Nov-2023 15:35:46

100

3066.0000

XLON

07003070000070945-E0GosUcUPJvC20231128

28-Nov-2023 15:35:46

160

3066.0000

XLON

07003070000070945-E0GosUcUPJvE20231128

28-Nov-2023 15:36:36

127

3065.0000

XLON

05003050000071411-E0GosUcUPKYw20231128

28-Nov-2023 15:36:50

106

3065.0000

XLON

05003050000071411-E0GosUcUPKpA20231128

28-Nov-2023 15:36:50

66

3065.0000

XLON

05003050000071411-E0GosUcUPKp820231128

28-Nov-2023 15:38:26

204

3066.0000

XLON

05003050000071742-E0GosUcUPMO720231128

28-Nov-2023 15:38:26

199

3066.0000

XLON

07003070000071457-E0GosUcUPMO920231128

28-Nov-2023 15:39:56

100

3065.0000

XLON

07003070000071900-E0GosUcUPP6d20231128

28-Nov-2023 15:39:56

75

3065.0000

XLON

07003070000071900-E0GosUcUPP6f20231128

28-Nov-2023 15:39:56

32

3065.0000

XLON

07003070000071900-E0GosUcUPP6b20231128

28-Nov-2023 15:41:40

32

3065.0000

XLON

05003050000072604-E0GosUcUPRYS20231128

28-Nov-2023 15:41:40

286

3065.0000

XLON

05003050000072604-E0GosUcUPRYU20231128

28-Nov-2023 15:41:40

180

3064.0000

XLON

07003070000071092-E0GosUcUPRZM20231128

28-Nov-2023 15:41:40

19

3064.0000

XLON

07003070000071092-E0GosUcUPRZO20231128

28-Nov-2023 15:45:03

263

3066.0000

XLON

05003050000073393-E0GosUcUPWHq20231128

28-Nov-2023 15:46:26

209

3065.0000

XLON

07003070000072916-E0GosUcUPXrP20231128

28-Nov-2023 15:48:37

166

3066.0000

XLON

05003050000073994-E0GosUcUPaLI20231128

28-Nov-2023 15:48:37

135

3066.0000

XLON

05003050000073994-E0GosUcUPaLK20231128

28-Nov-2023 15:48:45

270

3066.0000

XLON

05003050000074215-E0GosUcUPaTf20231128

28-Nov-2023 15:49:55

142

3065.0000

XLON

05003050000074486-E0GosUcUPbe720231128

28-Nov-2023 15:49:55

24

3065.0000

XLON

05003050000074486-E0GosUcUPbeF20231128

28-Nov-2023 15:49:55

48

3065.0000

XLON

05003050000074486-E0GosUcUPbeB20231128

28-Nov-2023 15:49:55

36

3065.0000

XLON

05003050000074486-E0GosUcUPbeD20231128

28-Nov-2023 15:51:28

245

3066.0000

XLON

05003050000074832-E0GosUcUPd3C20231128

28-Nov-2023 15:54:39

401

3069.0000

XLON

05003050000075649-E0GosUcUPfw920231128

28-Nov-2023 15:54:52

72

3068.0000

XLON

07003070000075201-E0GosUcUPg7A20231128

28-Nov-2023 15:54:52

20

3068.0000

XLON

07003070000075201-E0GosUcUPg7820231128

28-Nov-2023 15:54:59

82

3068.0000

XLON

07003070000075201-E0GosUcUPgHu20231128

28-Nov-2023 15:54:59

90

3068.0000

XLON

07003070000075201-E0GosUcUPgHm20231128

28-Nov-2023 15:55:16

95

3067.0000

XLON

05003050000075412-E0GosUcUPghx20231128

28-Nov-2023 15:55:16

85

3067.0000

XLON

05003050000075412-E0GosUcUPghv20231128

28-Nov-2023 15:58:47

180

3067.0000

XLON

07003070000076083-E0GosUcUPkeV20231128

28-Nov-2023 15:58:47

81

3067.0000

XLON

07003070000076083-E0GosUcUPkeX20231128

28-Nov-2023 15:59:39

434

3067.0000

XLON

07003070000076636-E0GosUcUPlfF20231128

28-Nov-2023 15:59:39

356

3066.0000

XLON

07003070000075851-E0GosUcUPlhL20231128

28-Nov-2023 16:00:04

230

3065.0000

XLON

05003050000076183-E0GosUcUPm4H20231128

28-Nov-2023 16:01:16

228

3065.0000

XLON

07003070000077122-E0GosUcUPnKR20231128

28-Nov-2023 16:02:11

207

3064.0000

XLON

05003050000077498-E0GosUcUPoGR20231128

28-Nov-2023 16:03:24

239

3064.0000

XLON

07003070000077515-E0GosUcUPpIM20231128

28-Nov-2023 16:04:45

45

3064.0000

XLON

05003050000078300-E0GosUcUPqH520231128

28-Nov-2023 16:04:45

120

3064.0000

XLON

05003050000078300-E0GosUcUPqGz20231128

28-Nov-2023 16:04:45

183

3064.0000

XLON

05003050000078300-E0GosUcUPqH320231128

28-Nov-2023 16:04:57

279

3063.0000

XLON

05003050000077879-E0GosUcUPqNb20231128

28-Nov-2023 16:07:13

59

3064.0000

XLON

05003050000078991-E0GosUcUPsgD20231128

28-Nov-2023 16:07:13

167

3064.0000

XLON

05003050000078991-E0GosUcUPsgU20231128

28-Nov-2023 16:07:53

152

3065.0000

XLON

05003050000079159-E0GosUcUPt9n20231128

28-Nov-2023 16:09:45

311

3065.0000

XLON

07003070000079218-E0GosUcUPuxL20231128

28-Nov-2023 16:11:14

255

3065.0000

XLON

05003050000079860-E0GosUcUPwei20231128

28-Nov-2023 16:12:54

124

3067.0000

XLON

07003070000080114-E0GosUcUPxyE20231128

28-Nov-2023 16:12:54

257

3067.0000

XLON

07003070000080114-E0GosUcUPxyC20231128

28-Nov-2023 16:14:00

327

3066.0000

XLON

05003050000080122-E0GosUcUPyrD20231128

28-Nov-2023 16:14:52

274

3065.0000

XLON

07003070000080584-E0GosUcUPzjr20231128

28-Nov-2023 16:14:52

107

3065.0000

XLON

07003070000080584-E0GosUcUPzkA20231128

28-Nov-2023 16:16:14

11

3066.0000

XLON

07003070000081305-E0GosUcUQ1PZ20231128

28-Nov-2023 16:16:14

450

3066.0000

XLON

07003070000081305-E0GosUcUQ1PX20231128

28-Nov-2023 16:19:02

398

3066.0000

XLON

07003070000081921-E0GosUcUQ4DE20231128

28-Nov-2023 16:20:18

424

3066.0000

XLON

05003050000082698-E0GosUcUQ5pE20231128

28-Nov-2023 16:20:18

53

3066.0000

XLON

05003050000082698-E0GosUcUQ5pG20231128

28-Nov-2023 16:21:38

315

3066.0000

XLON

07003070000082705-E0GosUcUQ7EQ20231128

28-Nov-2023 16:23:04

518

3066.0000

XLON

07003070000083216-E0GosUcUQ90E20231128

28-Nov-2023 16:24:35

100

3066.0000

XLON

05003050000084157-E0GosUcUQAc520231128

28-Nov-2023 16:24:35

114

3066.0000

XLON

05003050000084157-E0GosUcUQAc720231128

28-Nov-2023 16:24:35

87

3066.0000

XLON

05003050000084157-E0GosUcUQAc320231128

28-Nov-2023 16:27:23

337

3065.0000

XLON

07003070000081731-E0GosUcUQDRz20231128

28-Nov-2023 16:28:30

225

3065.0000

XLON

05003050000085281-E0GosUcUQEOG20231128

28-Nov-2023 16:28:44

183

3064.0000

XLON

05003050000082674-E0GosUcUQEXg20231128