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:

15 November 2023

Number of ordinary shares purchased:

72,000

Highest price paid per share (p):

2938

Lowest price paid per share (p):

2908

Volume weighted average price paid per share (p):

2917.4836

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

15-Nov-2023 08:01:37

226

2908.0000

XLON

07003070000003980-E0GfS1LQVptR20231115

15-Nov-2023 08:01:37

189

2909.0000

XLON

07003070000004020-E0GfS1LQVpsl20231115

15-Nov-2023 08:02:41

161

2913.0000

XLON

07003070000004723-E0GfS1LQVsK020231115

15-Nov-2023 08:03:02

202

2910.0000

XLON

05003050000004696-E0GfS1LQVt0C20231115

15-Nov-2023 08:07:23

189

2913.0000

XLON

07003070000005623-E0GfS1LQW2kH20231115

15-Nov-2023 08:07:23

217

2915.0000

XLON

07003070000005879-E0GfS1LQW2f620231115

15-Nov-2023 08:08:06

274

2915.0000

XLON

05003050000006326-E0GfS1LQW52I20231115

15-Nov-2023 08:08:50

216

2914.0000

XLON

07003070000006287-E0GfS1LQW6tp20231115

15-Nov-2023 08:09:42

176

2913.0000

XLON

05003050000006984-E0GfS1LQW8uu20231115

15-Nov-2023 08:09:42

205

2913.0000

XLON

07003070000007008-E0GfS1LQW8us20231115

15-Nov-2023 08:11:17

185

2910.0000

XLON

05003050000007504-E0GfS1LQWCXt20231115

15-Nov-2023 08:11:51

185

2912.0000

XLON

05003050000007628-E0GfS1LQWEgF20231115

15-Nov-2023 08:12:09

154

2910.0000

XLON

05003050000007585-E0GfS1LQWFf820231115

15-Nov-2023 08:13:28

154

2911.0000

XLON

05003050000008375-E0GfS1LQWIqh20231115

15-Nov-2023 08:14:43

137

2911.0000

XLON

07003070000008759-E0GfS1LQWLdD20231115

15-Nov-2023 08:14:43

48

2911.0000

XLON

07003070000008759-E0GfS1LQWLcv20231115

15-Nov-2023 08:16:01

199

2916.0000

XLON

05003050000009270-E0GfS1LQWPCm20231115

15-Nov-2023 08:16:01

1

2916.0000

XLON

05003050000009270-E0GfS1LQWPD620231115

15-Nov-2023 08:16:21

216

2915.0000

XLON

07003070000009333-E0GfS1LQWQZO20231115

15-Nov-2023 08:18:19

160

2913.0000

XLON

07003070000009961-E0GfS1LQWW5120231115

15-Nov-2023 08:18:19

9

2913.0000

XLON

07003070000009961-E0GfS1LQWW5320231115

15-Nov-2023 08:18:31

200

2911.0000

XLON

05003050000009909-E0GfS1LQWX0H20231115

15-Nov-2023 08:19:33

185

2912.0000

XLON

05003050000010540-E0GfS1LQWZXa20231115

15-Nov-2023 08:20:40

154

2911.0000

XLON

07003070000010601-E0GfS1LQWdIE20231115

15-Nov-2023 08:21:47

154

2910.0000

XLON

05003050000011306-E0GfS1LQWgGP20231115

15-Nov-2023 08:22:09

216

2909.0000

XLON

07003070000011157-E0GfS1LQWhC820231115

15-Nov-2023 08:23:02

185

2908.0000

XLON

05003050000011491-E0GfS1LQWjNm20231115

15-Nov-2023 08:25:33

231

2910.0000

XLON

05003050000012162-E0GfS1LQWpBK20231115

15-Nov-2023 08:26:01

229

2909.0000

XLON

05003050000012376-E0GfS1LQWqRh20231115

15-Nov-2023 08:29:14

185

2914.0000

XLON

07003070000013251-E0GfS1LQWxSO20231115

15-Nov-2023 08:29:21

161

2913.0000

XLON

05003050000013177-E0GfS1LQWxnH20231115

15-Nov-2023 08:32:24

154

2916.0000

XLON

07003070000014002-E0GfS1LQX5qz20231115

15-Nov-2023 08:33:38

154

2917.0000

XLON

05003050000014357-E0GfS1LQX8wu20231115

15-Nov-2023 08:34:46

216

2916.0000

XLON

07003070000014213-E0GfS1LQXBoO20231115

15-Nov-2023 08:35:17

179

2915.0000

XLON

07003070000014804-E0GfS1LQXD8q20231115

15-Nov-2023 08:37:44

293

2918.0000

XLON

07003070000015452-E0GfS1LQXI7r20231115

15-Nov-2023 08:39:42

242

2919.0000

XLON

07003070000015908-E0GfS1LQXLaf20231115

15-Nov-2023 08:41:36

282

2920.0000

XLON

05003050000016197-E0GfS1LQXPIo20231115

15-Nov-2023 08:42:19

244

2919.0000

XLON

07003070000016282-E0GfS1LQXQwM20231115

15-Nov-2023 08:44:56

217

2919.0000

XLON

05003050000016892-E0GfS1LQXVIz20231115

15-Nov-2023 08:45:15

199

2918.0000

XLON

07003070000016969-E0GfS1LQXW9G20231115

15-Nov-2023 08:46:26

231

2915.0000

XLON

05003050000017141-E0GfS1LQXY8H20231115

15-Nov-2023 08:47:41

16

2916.0000

XLON

07003070000017599-E0GfS1LQXaYL20231115

15-Nov-2023 08:47:41

200

2916.0000

XLON

07003070000017599-E0GfS1LQXaYJ20231115

15-Nov-2023 08:49:29

73

2915.0000

XLON

05003050000017912-E0GfS1LQXdpB20231115

15-Nov-2023 08:50:00

81

2915.0000

XLON

05003050000017912-E0GfS1LQXesn20231115

15-Nov-2023 08:51:22

169

2915.0000

XLON

07003070000018649-E0GfS1LQXjIj20231115

15-Nov-2023 08:51:47

216

2913.0000

XLON

07003070000017258-E0GfS1LQXk8W20231115

15-Nov-2023 08:54:27

155

2913.0000

XLON

07003070000019650-E0GfS1LQXq1e20231115

15-Nov-2023 08:55:34

231

2914.0000

XLON

07003070000020089-E0GfS1LQXspk20231115

15-Nov-2023 08:56:01

157

2913.0000

XLON

05003050000020196-E0GfS1LQXuCN20231115

15-Nov-2023 08:59:03

215

2914.0000

XLON

05003050000020820-E0GfS1LQY0B320231115

15-Nov-2023 08:59:58

221

2913.0000

XLON

07003070000020696-E0GfS1LQY1Ni20231115

15-Nov-2023 09:01:01

190

2913.0000

XLON

05003050000021734-E0GfS1LQY4YO20231115

15-Nov-2023 09:01:09

170

2912.0000

XLON

07003070000019273-E0GfS1LQY4uq20231115

15-Nov-2023 09:02:58

161

2912.0000

XLON

05003050000022359-E0GfS1LQY9FP20231115

15-Nov-2023 09:04:52

216

2911.0000

XLON

05003050000022248-E0GfS1LQYCbt20231115

15-Nov-2023 09:07:08

240

2912.0000

XLON

07003070000023812-E0GfS1LQYHE520231115

15-Nov-2023 09:09:25

6

2912.0000

XLON

07003070000024038-E0GfS1LQYL7G20231115

15-Nov-2023 09:10:21

291

2913.0000

XLON

05003050000024546-E0GfS1LQYMbW20231115

15-Nov-2023 09:12:15

184

2913.0000

XLON

07003070000024903-E0GfS1LQYQrK20231115

15-Nov-2023 09:13:36

228

2913.0000

XLON

07003070000025517-E0GfS1LQYUDz20231115

15-Nov-2023 09:15:18

206

2914.0000

XLON

07003070000026023-E0GfS1LQYXcj20231115

15-Nov-2023 09:16:09

321

2914.0000

XLON

07003070000026315-E0GfS1LQYZyd20231115

15-Nov-2023 09:18:00

234

2916.0000

XLON

05003050000026558-E0GfS1LQYdpg20231115

15-Nov-2023 09:18:00

52

2915.0000

XLON

05003050000026528-E0GfS1LQYdrL20231115

15-Nov-2023 09:18:01

86

2915.0000

XLON

05003050000026528-E0GfS1LQYdua20231115

15-Nov-2023 09:18:01

13

2915.0000

XLON

05003050000026528-E0GfS1LQYdul20231115

15-Nov-2023 09:22:18

161

2918.0000

XLON

07003070000027686-E0GfS1LQYmqv20231115

15-Nov-2023 09:22:56

97

2917.0000

XLON

05003050000027580-E0GfS1LQYnf820231115

15-Nov-2023 09:22:59

158

2917.0000

XLON

05003050000027580-E0GfS1LQYnj520231115

15-Nov-2023 09:23:00

185

2916.0000

XLON

07003070000027080-E0GfS1LQYnk720231115

15-Nov-2023 09:24:31

200

2919.0000

XLON

05003050000027887-E0GfS1LQYq7y20231115

15-Nov-2023 09:24:31

185

2919.0000

XLON

07003070000028086-E0GfS1LQYq8020231115

15-Nov-2023 09:24:55

118

2917.0000

XLON

05003050000027888-E0GfS1LQYqi520231115

15-Nov-2023 09:25:07

41

2917.0000

XLON

05003050000027888-E0GfS1LQYr6220231115

15-Nov-2023 09:28:07

154

2918.0000

XLON

07003070000028894-E0GfS1LQYxGG20231115

15-Nov-2023 09:31:37

169

2916.0000

XLON

05003050000028921-E0GfS1LQZ2dx20231115

15-Nov-2023 09:34:48

185

2912.0000

XLON

07003070000029624-E0GfS1LQZ88620231115

15-Nov-2023 09:36:39

268

2911.0000

XLON

07003070000030512-E0GfS1LQZASK20231115

15-Nov-2023 09:38:03

210

2911.0000

XLON

05003050000030670-E0GfS1LQZDQX20231115

15-Nov-2023 09:38:03

153

2910.0000

XLON

07003070000029735-E0GfS1LQZDSS20231115

15-Nov-2023 09:38:03

3

2910.0000

XLON

07003070000029735-E0GfS1LQZDSL20231115

15-Nov-2023 09:38:56

211

2909.0000

XLON

05003050000029661-E0GfS1LQZEbO20231115

15-Nov-2023 09:40:28

88

2909.0000

XLON

05003050000031244-E0GfS1LQZH3I20231115

15-Nov-2023 09:40:28

67

2909.0000

XLON

05003050000031244-E0GfS1LQZH3K20231115

15-Nov-2023 09:42:34

144

2911.0000

XLON

05003050000031708-E0GfS1LQZJst20231115

15-Nov-2023 09:42:34

3

2911.0000

XLON

05003050000031708-E0GfS1LQZJsr20231115

15-Nov-2023 09:43:27

216

2910.0000

XLON

07003070000031749-E0GfS1LQZKji20231115

15-Nov-2023 09:44:25

216

2909.0000

XLON

07003070000032309-E0GfS1LQZMYg20231115

15-Nov-2023 09:45:30

191

2908.0000

XLON

05003050000031153-E0GfS1LQZOAI20231115

15-Nov-2023 09:51:01

3

2913.0000

XLON

05003050000033616-E0GfS1LQZZDW20231115

15-Nov-2023 09:51:01

84

2913.0000

XLON

05003050000033616-E0GfS1LQZZDY20231115

15-Nov-2023 09:51:12

260

2912.0000

XLON

07003070000033855-E0GfS1LQZZa420231115

15-Nov-2023 09:52:37

154

2910.0000

XLON

05003050000033340-E0GfS1LQZbqb20231115

15-Nov-2023 09:52:51

158

2911.0000

XLON

05003050000034052-E0GfS1LQZcLP20231115

15-Nov-2023 09:54:21

169

2913.0000

XLON

07003070000034681-E0GfS1LQZf9L20231115

15-Nov-2023 09:54:29

155

2912.0000

XLON

05003050000034445-E0GfS1LQZfKL20231115

15-Nov-2023 09:56:39

216

2910.0000

XLON

07003070000035064-E0GfS1LQZiZd20231115

15-Nov-2023 09:58:58

154

2911.0000

XLON

07003070000035430-E0GfS1LQZlZk20231115

15-Nov-2023 10:01:01

169

2911.0000

XLON

05003050000035671-E0GfS1LQZp4m20231115

15-Nov-2023 10:05:50

183

2914.0000

XLON

07003070000036777-E0GfS1LQZvwu20231115

15-Nov-2023 10:05:50

154

2914.0000

XLON

05003050000036522-E0GfS1LQZvww20231115

15-Nov-2023 10:06:05

169

2913.0000

XLON

05003050000036649-E0GfS1LQZwbQ20231115

15-Nov-2023 10:16:23

18

2913.0000

XLON

05003050000038397-E0GfS1LQa9Ds20231115

15-Nov-2023 10:16:23

342

2913.0000

XLON

05003050000038397-E0GfS1LQa9Du20231115

15-Nov-2023 10:17:38

183

2912.0000

XLON

07003070000036574-E0GfS1LQaAd720231115

15-Nov-2023 10:17:38

165

2912.0000

XLON

05003050000038144-E0GfS1LQaAdB20231115

15-Nov-2023 10:18:47

219

2912.0000

XLON

07003070000039006-E0GfS1LQaC5x20231115

15-Nov-2023 10:20:12

252

2914.0000

XLON

05003050000039059-E0GfS1LQaDrx20231115

15-Nov-2023 10:23:05

41

2914.0000

XLON

05003050000039207-E0GfS1LQaH4j20231115

15-Nov-2023 10:23:05

152

2914.0000

XLON

05003050000039207-E0GfS1LQaH4m20231115

15-Nov-2023 10:23:57

315

2913.0000

XLON

05003050000039047-E0GfS1LQaHvN20231115

15-Nov-2023 10:26:38

251

2916.0000

XLON

05003050000040068-E0GfS1LQaKjc20231115

15-Nov-2023 10:27:41

161

2916.0000

XLON

05003050000040321-E0GfS1LQaLSo20231115

15-Nov-2023 10:29:48

128

2918.0000

XLON

07003070000040968-E0GfS1LQaNsy20231115

15-Nov-2023 10:30:25

230

2917.0000

XLON

05003050000040654-E0GfS1LQaOUb20231115

15-Nov-2023 10:31:28

200

2917.0000

XLON

05003050000040862-E0GfS1LQaPzt20231115

15-Nov-2023 10:36:01

256

2921.0000

XLON

05003050000041690-E0GfS1LQaVGV20231115

15-Nov-2023 10:38:05

267

2922.0000

XLON

05003050000041981-E0GfS1LQaXZx20231115

15-Nov-2023 10:38:21

134

2921.0000

XLON

07003070000042236-E0GfS1LQaXsu20231115

15-Nov-2023 10:38:21

66

2921.0000

XLON

07003070000042236-E0GfS1LQaXss20231115

15-Nov-2023 10:38:21

196

2921.0000

XLON

07003070000042232-E0GfS1LQaXsq20231115

15-Nov-2023 10:44:05

200

2918.0000

XLON

07003070000042518-E0GfS1LQadT720231115

15-Nov-2023 10:46:20

185

2917.0000

XLON

05003050000042212-E0GfS1LQafPv20231115

15-Nov-2023 10:49:00

161

2915.0000

XLON

05003050000043390-E0GfS1LQaiFN20231115

15-Nov-2023 10:55:48

356

2917.0000

XLON

05003050000044357-E0GfS1LQar9N20231115

15-Nov-2023 10:57:53

257

2917.0000

XLON

05003050000044887-E0GfS1LQatyV20231115

15-Nov-2023 10:59:02

262

2916.0000

XLON

05003050000044116-E0GfS1LQavNh20231115

15-Nov-2023 10:59:21

161

2918.0000

XLON

07003070000045535-E0GfS1LQavd320231115

15-Nov-2023 11:02:27

224

2917.0000

XLON

05003050000045230-E0GfS1LQayd620231115

15-Nov-2023 11:02:52

41

2917.0000

XLON

07003070000046024-E0GfS1LQaz5z20231115

15-Nov-2023 11:02:52

179

2917.0000

XLON

07003070000046024-E0GfS1LQaz5t20231115

15-Nov-2023 11:06:07

98

2916.0000

XLON

07003070000046598-E0GfS1LQb2Q120231115

15-Nov-2023 11:06:07

111

2916.0000

XLON

07003070000046598-E0GfS1LQb2Q320231115

15-Nov-2023 11:09:02

195

2915.0000

XLON

07003070000044341-E0GfS1LQb5mu20231115

15-Nov-2023 11:10:35

154

2915.0000

XLON

07003070000047231-E0GfS1LQb7Of20231115

15-Nov-2023 11:13:23

216

2915.0000

XLON

05003050000047194-E0GfS1LQb9iR20231115

15-Nov-2023 11:19:08

208

2916.0000

XLON

05003050000048291-E0GfS1LQbFyZ20231115

15-Nov-2023 11:19:08

67

2916.0000

XLON

05003050000048291-E0GfS1LQbFyX20231115

15-Nov-2023 11:19:34

219

2915.0000

XLON

07003070000048122-E0GfS1LQbGgK20231115

15-Nov-2023 11:20:53

231

2914.0000

XLON

07003070000047188-E0GfS1LQbHeZ20231115

15-Nov-2023 11:21:03

185

2913.0000

XLON

05003050000048668-E0GfS1LQbHpg20231115

15-Nov-2023 11:23:26

162

2913.0000

XLON

07003070000049244-E0GfS1LQbKFV20231115

15-Nov-2023 11:23:36

154

2912.0000

XLON

07003070000049216-E0GfS1LQbKOz20231115

15-Nov-2023 11:24:06

194

2911.0000

XLON

05003050000048645-E0GfS1LQbKsP20231115

15-Nov-2023 11:31:53

163

2913.0000

XLON

05003050000050156-E0GfS1LQbTSq20231115

15-Nov-2023 11:35:03

266

2913.0000

XLON

07003070000050695-E0GfS1LQbWjT20231115

15-Nov-2023 11:35:03

175

2913.0000

XLON

07003070000050930-E0GfS1LQbWjV20231115

15-Nov-2023 11:35:03

247

2914.0000

XLON

05003050000050761-E0GfS1LQbWiQ20231115

15-Nov-2023 11:40:30

154

2911.0000

XLON

07003070000051193-E0GfS1LQbbE620231115

15-Nov-2023 11:42:37

154

2910.0000

XLON

05003050000050910-E0GfS1LQbcUD20231115

15-Nov-2023 11:45:20

185

2908.0000

XLON

07003070000051778-E0GfS1LQbeZq20231115

15-Nov-2023 11:50:52

264

2909.0000

XLON

05003050000053010-E0GfS1LQbkIx20231115

15-Nov-2023 11:55:30

346

2913.0000

XLON

07003070000053845-E0GfS1LQboVs20231115

15-Nov-2023 11:55:49

293

2912.0000

XLON

07003070000053768-E0GfS1LQbol520231115

15-Nov-2023 12:00:04

227

2913.0000

XLON

05003050000053999-E0GfS1LQbtiy20231115

15-Nov-2023 12:00:05

168

2912.0000

XLON

07003070000053971-E0GfS1LQbtob20231115

15-Nov-2023 12:00:54

159

2911.0000

XLON

05003050000053640-E0GfS1LQbuZd20231115

15-Nov-2023 12:00:58

174

2911.0000

XLON

05003050000054346-E0GfS1LQbudo20231115

15-Nov-2023 12:07:50

259

2912.0000

XLON

05003050000055740-E0GfS1LQc2e220231115

15-Nov-2023 12:09:10

200

2911.0000

XLON

05003050000055553-E0GfS1LQc3el20231115

15-Nov-2023 12:11:41

249

2910.0000

XLON

05003050000056040-E0GfS1LQc6Kh20231115

15-Nov-2023 12:13:01

87

2910.0000

XLON

07003070000056883-E0GfS1LQc7tQ20231115

15-Nov-2023 12:13:36

125

2910.0000

XLON

07003070000056883-E0GfS1LQc8a420231115

15-Nov-2023 12:15:49

230

2910.0000

XLON

07003070000057180-E0GfS1LQcAc920231115

15-Nov-2023 12:15:50

186

2909.0000

XLON

05003050000055803-E0GfS1LQcAfD20231115

15-Nov-2023 12:17:17

201

2911.0000

XLON

07003070000057667-E0GfS1LQcCKA20231115

15-Nov-2023 12:25:21

248

2912.0000

XLON

07003070000059225-E0GfS1LQcKRJ20231115

15-Nov-2023 12:26:26

268

2912.0000

XLON

05003050000059108-E0GfS1LQcLBB20231115

15-Nov-2023 12:26:35

213

2911.0000

XLON

05003050000058523-E0GfS1LQcLM020231115

15-Nov-2023 12:27:46

231

2910.0000

XLON

05003050000059429-E0GfS1LQcMZj20231115

15-Nov-2023 12:29:35

200

2909.0000

XLON

05003050000059647-E0GfS1LQcNru20231115

15-Nov-2023 12:33:55

165

2911.0000

XLON

07003070000060327-E0GfS1LQcR1720231115

15-Nov-2023 12:34:14

216

2910.0000

XLON

07003070000060114-E0GfS1LQcRIK20231115

15-Nov-2023 12:34:40

185

2909.0000

XLON

05003050000060427-E0GfS1LQcRvB20231115

15-Nov-2023 12:37:34

164

2915.0000

XLON

07003070000061042-E0GfS1LQcUEk20231115

15-Nov-2023 12:42:11

139

2916.0000

XLON

05003050000061566-E0GfS1LQcY6U20231115

15-Nov-2023 12:42:11

187

2915.0000

XLON

05003050000061269-E0GfS1LQcY7Z20231115

15-Nov-2023 12:42:11

79

2916.0000

XLON

05003050000061566-E0GfS1LQcY6Q20231115

15-Nov-2023 12:46:13

169

2914.0000

XLON

05003050000061715-E0GfS1LQccxa20231115

15-Nov-2023 12:48:43

188

2916.0000

XLON

07003070000062818-E0GfS1LQcfD920231115

15-Nov-2023 12:48:43

10

2916.0000

XLON

07003070000062818-E0GfS1LQcfDF20231115

15-Nov-2023 12:49:29

28

2916.0000

XLON

07003070000062818-E0GfS1LQcfpM20231115

15-Nov-2023 12:49:29

171

2916.0000

XLON

05003050000062742-E0GfS1LQcfpS20231115

15-Nov-2023 12:52:55

53

2916.0000

XLON

07003070000063176-E0GfS1LQcj1g20231115

15-Nov-2023 12:52:55

213

2916.0000

XLON

07003070000063176-E0GfS1LQcj1i20231115

15-Nov-2023 12:54:44

252

2917.0000

XLON

07003070000063829-E0GfS1LQcktj20231115

15-Nov-2023 12:55:16

213

2916.0000

XLON

05003050000063672-E0GfS1LQclX420231115

15-Nov-2023 12:56:18

154

2916.0000

XLON

05003050000063897-E0GfS1LQcmGN20231115

15-Nov-2023 12:56:43

127

2915.0000

XLON

05003050000062550-E0GfS1LQcmkV20231115

15-Nov-2023 12:56:43

80

2915.0000

XLON

05003050000062550-E0GfS1LQcmkX20231115

15-Nov-2023 13:01:48

258

2916.0000

XLON

05003050000064718-E0GfS1LQcqyV20231115

15-Nov-2023 13:03:07

157

2916.0000

XLON

05003050000065009-E0GfS1LQcseQ20231115

15-Nov-2023 13:05:18

20

2917.0000

XLON

05003050000065368-E0GfS1LQcuk820231115

15-Nov-2023 13:05:24

200

2917.0000

XLON

07003070000065512-E0GfS1LQcusK20231115

15-Nov-2023 13:06:53

157

2919.0000

XLON

07003070000065658-E0GfS1LQcwDF20231115

15-Nov-2023 13:09:36

163

2921.0000

XLON

05003050000065675-E0GfS1LQcyjq20231115

15-Nov-2023 13:12:17

211

2920.0000

XLON

05003050000065644-E0GfS1LQd1PC20231115

15-Nov-2023 13:13:41

203

2921.0000

XLON

05003050000066439-E0GfS1LQd2b020231115

15-Nov-2023 13:16:04

261

2921.0000

XLON

07003070000066831-E0GfS1LQd4tK20231115

15-Nov-2023 13:16:54

323

2920.0000

XLON

05003050000066435-E0GfS1LQd5ai20231115

15-Nov-2023 13:20:46

244

2922.0000

XLON

05003050000067560-E0GfS1LQdBP820231115

15-Nov-2023 13:23:41

291

2928.0000

XLON

05003050000067949-E0GfS1LQdEWF20231115

15-Nov-2023 13:24:27

283

2928.0000

XLON

07003070000068208-E0GfS1LQdFND20231115

15-Nov-2023 13:24:43

262

2927.0000

XLON

07003070000068195-E0GfS1LQdFbB20231115

15-Nov-2023 13:27:30

200

2927.0000

XLON

07003070000068529-E0GfS1LQdI8T20231115

15-Nov-2023 13:27:52

216

2928.0000

XLON

05003050000068639-E0GfS1LQdIZn20231115

15-Nov-2023 13:30:06

169

2929.0000

XLON

07003070000069088-E0GfS1LQdM1U20231115

15-Nov-2023 13:30:09

155

2928.0000

XLON

05003050000068727-E0GfS1LQdM8r20231115

15-Nov-2023 13:30:11

184

2927.0000

XLON

05003050000068934-E0GfS1LQdMGB20231115

15-Nov-2023 13:32:14

155

2930.0000

XLON

05003050000070455-E0GfS1LQdQyb20231115

15-Nov-2023 13:33:31

154

2933.0000

XLON

05003050000071150-E0GfS1LQdWAy20231115

15-Nov-2023 13:35:32

169

2938.0000

XLON

07003070000072166-E0GfS1LQdbbt20231115

15-Nov-2023 13:36:08

169

2938.0000

XLON

05003050000072408-E0GfS1LQdd0L20231115

15-Nov-2023 13:36:09

154

2937.0000

XLON

05003050000072063-E0GfS1LQdd1G20231115

15-Nov-2023 13:38:07

14

2934.0000

XLON

05003050000072693-E0GfS1LQdhUP20231115

15-Nov-2023 13:38:28

167

2934.0000

XLON

05003050000072693-E0GfS1LQdi6120231115

15-Nov-2023 13:38:28

191

2933.0000

XLON

05003050000073115-E0GfS1LQdi8P20231115

15-Nov-2023 13:40:24

185

2933.0000

XLON

05003050000073696-E0GfS1LQdlq020231115

15-Nov-2023 13:41:06

199

2932.0000

XLON

07003070000073776-E0GfS1LQdnP220231115

15-Nov-2023 13:42:43

216

2936.0000

XLON

05003050000074599-E0GfS1LQdqsd20231115

15-Nov-2023 13:44:24

200

2936.0000

XLON

07003070000075302-E0GfS1LQdvFg20231115

15-Nov-2023 13:46:02

154

2936.0000

XLON

05003050000075542-E0GfS1LQdyxe20231115

15-Nov-2023 13:48:52

175

2938.0000

XLON

07003070000076000-E0GfS1LQe3gP20231115

15-Nov-2023 13:49:16

200

2937.0000

XLON

05003050000075801-E0GfS1LQe4FE20231115

15-Nov-2023 13:52:52

231

2938.0000

XLON

07003070000076747-E0GfS1LQe8VK20231115

15-Nov-2023 13:54:11

200

2937.0000

XLON

07003070000076359-E0GfS1LQeAnU20231115

15-Nov-2023 13:54:45

200

2936.0000

XLON

07003070000077265-E0GfS1LQeBLD20231115

15-Nov-2023 13:54:48

216

2935.0000

XLON

05003050000077202-E0GfS1LQeBQK20231115

15-Nov-2023 13:54:48

15

2935.0000

XLON

05003050000077202-E0GfS1LQeBQI20231115

15-Nov-2023 13:56:28

200

2934.0000

XLON

07003070000077548-E0GfS1LQeDRh20231115

15-Nov-2023 13:57:46

154

2933.0000

XLON

05003050000077501-E0GfS1LQeF1320231115

15-Nov-2023 13:57:48

169

2932.0000

XLON

07003070000077549-E0GfS1LQeF3m20231115

15-Nov-2023 14:01:03

181

2930.0000

XLON

07003070000078480-E0GfS1LQeJ8b20231115

15-Nov-2023 14:02:38

200

2929.0000

XLON

07003070000078256-E0GfS1LQeKoQ20231115

15-Nov-2023 14:04:34

185

2929.0000

XLON

05003050000079418-E0GfS1LQeNpH20231115

15-Nov-2023 14:04:45

154

2928.0000

XLON

05003050000079038-E0GfS1LQeO7120231115

15-Nov-2023 14:05:30

154

2927.0000

XLON

07003070000079063-E0GfS1LQePO820231115

15-Nov-2023 14:07:47

74

2930.0000

XLON

07003070000080381-E0GfS1LQeS8V20231115

15-Nov-2023 14:09:57

200

2929.0000

XLON

07003070000080271-E0GfS1LQeUky20231115

15-Nov-2023 14:11:05

323

2929.0000

XLON

07003070000081243-E0GfS1LQeWk720231115

15-Nov-2023 14:13:18

285

2930.0000

XLON

05003050000081740-E0GfS1LQeZlz20231115

15-Nov-2023 14:13:43

307

2929.0000

XLON

07003070000081707-E0GfS1LQeaBw20231115

15-Nov-2023 14:14:40

169

2929.0000

XLON

05003050000082076-E0GfS1LQebKk20231115

15-Nov-2023 14:18:14

191

2931.0000

XLON

05003050000082821-E0GfS1LQefkB20231115

15-Nov-2023 14:18:21

243

2930.0000

XLON

07003070000082756-E0GfS1LQefrH20231115

15-Nov-2023 14:20:38

191

2929.0000

XLON

05003050000082587-E0GfS1LQeipR20231115

15-Nov-2023 14:22:25

300

2931.0000

XLON

07003070000083978-E0GfS1LQelY920231115

15-Nov-2023 14:23:07

235

2930.0000

XLON

05003050000083803-E0GfS1LQem7G20231115

15-Nov-2023 14:23:13

222

2929.0000

XLON

07003070000084261-E0GfS1LQemI320231115

15-Nov-2023 14:25:33

191

2927.0000

XLON

07003070000084741-E0GfS1LQepYy20231115

15-Nov-2023 14:26:24

256

2928.0000

XLON

05003050000085069-E0GfS1LQeqnf20231115

15-Nov-2023 14:27:33

9

2927.0000

XLON

05003050000085037-E0GfS1LQesJt20231115

15-Nov-2023 14:27:34

281

2927.0000

XLON

05003050000085037-E0GfS1LQesJq20231115

15-Nov-2023 14:28:34

154

2927.0000

XLON

05003050000085492-E0GfS1LQetjY20231115

15-Nov-2023 14:29:53

57

2929.0000

XLON

07003070000086351-E0GfS1LQevp320231115

15-Nov-2023 14:29:53

143

2929.0000

XLON

07003070000086351-E0GfS1LQevp520231115

15-Nov-2023 14:30:05

142

2928.0000

XLON

07003070000086196-E0GfS1LQexJR20231115

15-Nov-2023 14:30:05

109

2928.0000

XLON

07003070000086196-E0GfS1LQexJP20231115

15-Nov-2023 14:31:26

231

2925.0000

XLON

05003050000087089-E0GfS1LQf0iy20231115

15-Nov-2023 14:31:26

231

2924.0000

XLON

07003070000087216-E0GfS1LQf0jx20231115

15-Nov-2023 14:31:49

214

2923.0000

XLON

05003050000087090-E0GfS1LQf1ej20231115

15-Nov-2023 14:33:00

121

2923.0000

XLON

07003070000087998-E0GfS1LQf4gV20231115

15-Nov-2023 14:33:00

110

2923.0000

XLON

07003070000087998-E0GfS1LQf4gZ20231115

15-Nov-2023 14:34:25

154

2923.0000

XLON

07003070000088844-E0GfS1LQf8Qg20231115

15-Nov-2023 14:35:06

169

2922.0000

XLON

05003050000088611-E0GfS1LQf9uF20231115

15-Nov-2023 14:36:06

185

2922.0000

XLON

05003050000089335-E0GfS1LQfBkn20231115

15-Nov-2023 14:38:19

200

2923.0000

XLON

07003070000090321-E0GfS1LQfGNa20231115

15-Nov-2023 14:39:01

200

2922.0000

XLON

05003050000090116-E0GfS1LQfI4a20231115

15-Nov-2023 14:39:21

216

2921.0000

XLON

05003050000090839-E0GfS1LQfJ1j20231115

15-Nov-2023 14:41:01

66

2919.0000

XLON

05003050000091750-E0GfS1LQfNCC20231115

15-Nov-2023 14:41:29

165

2918.0000

XLON

07003070000091890-E0GfS1LQfOUv20231115

15-Nov-2023 14:42:44

200

2919.0000

XLON

07003070000092816-E0GfS1LQfS4d20231115

15-Nov-2023 14:43:35

200

2918.0000

XLON

05003050000092695-E0GfS1LQfTs020231115

15-Nov-2023 14:44:29

216

2918.0000

XLON

05003050000093329-E0GfS1LQfVmX20231115

15-Nov-2023 14:46:08

155

2920.0000

XLON

05003050000093987-E0GfS1LQfZRH20231115

15-Nov-2023 14:46:24

154

2919.0000

XLON

05003050000093939-E0GfS1LQfZtF20231115

15-Nov-2023 14:48:30

161

2918.0000

XLON

07003070000095035-E0GfS1LQfgVw20231115

15-Nov-2023 14:48:40

155

2917.0000

XLON

07003070000094848-E0GfS1LQfh3120231115

15-Nov-2023 14:50:16

216

2915.0000

XLON

07003070000095591-E0GfS1LQflA920231115

15-Nov-2023 14:50:49

185

2914.0000

XLON

05003050000095348-E0GfS1LQfm9M20231115

15-Nov-2023 14:51:29

154

2914.0000

XLON

05003050000096170-E0GfS1LQfnos20231115

15-Nov-2023 14:54:51

178

2919.0000

XLON

05003050000097664-E0GfS1LQfv3i20231115

15-Nov-2023 14:56:13

228

2919.0000

XLON

05003050000098204-E0GfS1LQfxpp20231115

15-Nov-2023 14:56:37

267

2918.0000

XLON

07003070000097495-E0GfS1LQfybM20231115

15-Nov-2023 14:56:38

155

2917.0000

XLON

05003050000096692-E0GfS1LQfyd020231115

15-Nov-2023 14:57:44

185

2916.0000

XLON

05003050000098946-E0GfS1LQg1kD20231115

15-Nov-2023 14:59:30

170

2916.0000

XLON

05003050000099558-E0GfS1LQg4nP20231115

15-Nov-2023 15:00:55

216

2915.0000

XLON

07003070000098902-E0GfS1LQg6rh20231115

15-Nov-2023 15:01:44

190

2915.0000

XLON

05003050000100238-E0GfS1LQg8CG20231115

15-Nov-2023 15:01:55

200

2914.0000

XLON

05003050000098947-E0GfS1LQg8eA20231115

15-Nov-2023 15:02:41

169

2913.0000

XLON

07003070000100836-E0GfS1LQgAd120231115

15-Nov-2023 15:02:46

169

2912.0000

XLON

05003050000100932-E0GfS1LQgAqT20231115

15-Nov-2023 15:04:23

154

2913.0000

XLON

07003070000101695-E0GfS1LQgEwv20231115

15-Nov-2023 15:05:06

169

2912.0000

XLON

07003070000101670-E0GfS1LQgGPN20231115

15-Nov-2023 15:06:30

41

2912.0000

XLON

07003070000102530-E0GfS1LQgJpm20231115

15-Nov-2023 15:06:30

190

2912.0000

XLON

07003070000102530-E0GfS1LQgJpo20231115

15-Nov-2023 15:11:28

217

2918.0000

XLON

07003070000103520-E0GfS1LQgSFY20231115

15-Nov-2023 15:12:08

268

2916.0000

XLON

05003050000104245-E0GfS1LQgTWv20231115

15-Nov-2023 15:12:08

216

2917.0000

XLON

07003070000103343-E0GfS1LQgTVb20231115

15-Nov-2023 15:12:08

184

2917.0000

XLON

05003050000103687-E0GfS1LQgTVf20231115

15-Nov-2023 15:13:29

213

2915.0000

XLON

05003050000104896-E0GfS1LQgUw320231115

15-Nov-2023 15:13:29

213

2916.0000

XLON

07003070000104772-E0GfS1LQgUvf20231115

15-Nov-2023 15:13:29

252

2914.0000

XLON

07003070000104773-E0GfS1LQgUzU20231115

15-Nov-2023 15:14:35

169

2914.0000

XLON

07003070000105385-E0GfS1LQgX0p20231115

15-Nov-2023 15:15:40

155

2913.0000

XLON

07003070000105344-E0GfS1LQgYUv20231115

15-Nov-2023 15:16:34

169

2912.0000

XLON

07003070000105313-E0GfS1LQgZhk20231115

15-Nov-2023 15:17:54

207

2913.0000

XLON

07003070000106538-E0GfS1LQgbNr20231115

15-Nov-2023 15:19:02

11

2912.0000

XLON

07003070000106492-E0GfS1LQgcs120231115

15-Nov-2023 15:19:03

240

2912.0000

XLON

07003070000106492-E0GfS1LQgcs520231115

15-Nov-2023 15:19:29

169

2913.0000

XLON

07003070000107049-E0GfS1LQgdeG20231115

15-Nov-2023 15:21:02

182

2914.0000

XLON

07003070000107454-E0GfS1LQgfxG20231115

15-Nov-2023 15:22:35

182

2913.0000

XLON

05003050000107627-E0GfS1LQgiWT20231115

15-Nov-2023 15:22:41

93

2913.0000

XLON

05003050000108178-E0GfS1LQgikA20231115

15-Nov-2023 15:22:41

123

2913.0000

XLON

05003050000108178-E0GfS1LQgikC20231115

15-Nov-2023 15:24:38

159

2913.0000

XLON

07003070000108366-E0GfS1LQglSJ20231115

15-Nov-2023 15:26:01

321

2913.0000

XLON

05003050000109146-E0GfS1LQgncF20231115

15-Nov-2023 15:28:18

332

2913.0000

XLON

07003070000109528-E0GfS1LQgrXv20231115

15-Nov-2023 15:29:28

212

2913.0000

XLON

05003050000110324-E0GfS1LQguMh20231115

15-Nov-2023 15:31:29

438

2913.0000

XLON

05003050000111176-E0GfS1LQgy6v20231115

15-Nov-2023 15:32:53

110

2914.0000

XLON

07003070000111585-E0GfS1LQh0MD20231115

15-Nov-2023 15:33:48

251

2916.0000

XLON

07003070000111973-E0GfS1LQh1nZ20231115

15-Nov-2023 15:34:21

335

2916.0000

XLON

07003070000112205-E0GfS1LQh2hF20231115

15-Nov-2023 15:34:25

184

2915.0000

XLON

05003050000112021-E0GfS1LQh2kn20231115

15-Nov-2023 15:34:46

306

2914.0000

XLON

07003070000111585-E0GfS1LQh3Fh20231115

15-Nov-2023 15:36:38

226

2913.0000

XLON

05003050000112959-E0GfS1LQh6F920231115

15-Nov-2023 15:37:59

260

2913.0000

XLON

07003070000113310-E0GfS1LQh84L20231115

15-Nov-2023 15:39:28

143

2913.0000

XLON

05003050000114075-E0GfS1LQhANv20231115

15-Nov-2023 15:39:28

169

2913.0000

XLON

05003050000114075-E0GfS1LQhANx20231115

15-Nov-2023 15:41:12

49

2913.0000

XLON

07003070000114377-E0GfS1LQhCcc20231115

15-Nov-2023 15:41:12

280

2913.0000

XLON

07003070000114377-E0GfS1LQhCci20231115

15-Nov-2023 15:42:41

182

2913.0000

XLON

05003050000115237-E0GfS1LQhEn320231115

15-Nov-2023 15:42:41

161

2913.0000

XLON

05003050000115237-E0GfS1LQhEn120231115

15-Nov-2023 15:43:36

207

2912.0000

XLON

07003070000112767-E0GfS1LQhG7E20231115

15-Nov-2023 15:44:35

161

2914.0000

XLON

07003070000115630-E0GfS1LQhHvP20231115

15-Nov-2023 15:44:35

70

2914.0000

XLON

07003070000115630-E0GfS1LQhHvR20231115

15-Nov-2023 15:47:04

161

2915.0000

XLON

07003070000116352-E0GfS1LQhL4E20231115

15-Nov-2023 15:47:41

333

2916.0000

XLON

07003070000116517-E0GfS1LQhLt020231115

15-Nov-2023 15:47:41

126

2916.0000

XLON

07003070000116517-E0GfS1LQhLt220231115

15-Nov-2023 15:49:26

104

2916.0000

XLON

05003050000117301-E0GfS1LQhNn020231115

15-Nov-2023 15:49:26

246

2916.0000

XLON

05003050000117301-E0GfS1LQhNn820231115

15-Nov-2023 15:52:41

65

2918.0000

XLON

07003070000118042-E0GfS1LQhRVW20231115

15-Nov-2023 15:52:41

65

2918.0000

XLON

07003070000118042-E0GfS1LQhRVY20231115

15-Nov-2023 15:52:41

200

2918.0000

XLON

07003070000118042-E0GfS1LQhRVc20231115

15-Nov-2023 15:52:41

201

2918.0000

XLON

07003070000118042-E0GfS1LQhRVa20231115

15-Nov-2023 15:53:31

276

2919.0000

XLON

05003050000118503-E0GfS1LQhSS020231115

15-Nov-2023 15:54:23

297

2919.0000

XLON

07003070000118537-E0GfS1LQhTYF20231115

15-Nov-2023 15:54:50

446

2918.0000

XLON

07003070000118516-E0GfS1LQhU3a20231115

15-Nov-2023 15:56:25

296

2919.0000

XLON

05003050000119320-E0GfS1LQhVsO20231115

15-Nov-2023 15:56:38

296

2918.0000

XLON

07003070000119073-E0GfS1LQhW9620231115

15-Nov-2023 15:58:14

247

2917.0000

XLON

07003070000119687-E0GfS1LQhYMG20231115

15-Nov-2023 15:59:50

243

2917.0000

XLON

05003050000120601-E0GfS1LQha2G20231115

15-Nov-2023 16:01:59

356

2917.0000

XLON

07003070000121290-E0GfS1LQhdxK20231115

15-Nov-2023 16:02:51

265

2918.0000

XLON

07003070000121602-E0GfS1LQhf7Q20231115

15-Nov-2023 16:04:29

294

2919.0000

XLON

07003070000122181-E0GfS1LQhhMM20231115

15-Nov-2023 16:04:36

156

2918.0000

XLON

05003050000122445-E0GfS1LQhhVT20231115

15-Nov-2023 16:04:36

190

2918.0000

XLON

05003050000122243-E0GfS1LQhhVR20231115

15-Nov-2023 16:06:06

274

2918.0000

XLON

05003050000123021-E0GfS1LQhjbj20231115

15-Nov-2023 16:08:19

361

2919.0000

XLON

05003050000123699-E0GfS1LQhnLN20231115

15-Nov-2023 16:08:21

175

2918.0000

XLON

05003050000123284-E0GfS1LQhnUG20231115

15-Nov-2023 16:10:21

434

2917.0000

XLON

05003050000124400-E0GfS1LQhqPp20231115

15-Nov-2023 16:12:09

380

2917.0000

XLON

05003050000125000-E0GfS1LQhstP20231115

15-Nov-2023 16:14:19

393

2917.0000

XLON

07003070000125235-E0GfS1LQhvbw20231115

15-Nov-2023 16:14:19

323

2916.0000

XLON

07003070000122167-E0GfS1LQhvdB20231115

15-Nov-2023 16:14:23

89

2917.0000

XLON

05003050000126177-E0GfS1LQhvmb20231115

15-Nov-2023 16:16:35

140

2919.0000

XLON

05003050000127442-E0GfS1LQhyq520231115

15-Nov-2023 16:16:35

161

2919.0000

XLON

05003050000127442-E0GfS1LQhyq320231115

15-Nov-2023 16:17:41

251

2919.0000

XLON

07003070000127572-E0GfS1LQi0IR20231115

15-Nov-2023 16:17:41

201

2919.0000

XLON

07003070000127572-E0GfS1LQi0IT20231115

15-Nov-2023 16:19:04

329

2918.0000

XLON

07003070000127164-E0GfS1LQi2NT20231115

15-Nov-2023 16:20:48

256

2919.0000

XLON

05003050000129038-E0GfS1LQi4us20231115

15-Nov-2023 16:21:00

183

2918.0000

XLON

07003070000128274-E0GfS1LQi5Eh20231115

15-Nov-2023 16:21:00

73

2918.0000

XLON

07003070000128274-E0GfS1LQi5Ej20231115

15-Nov-2023 16:22:54

1

2920.0000

XLON

07003070000129658-E0GfS1LQi8kY20231115

15-Nov-2023 16:22:54

369

2920.0000

XLON

07003070000129658-E0GfS1LQi8ka20231115

15-Nov-2023 16:25:25

305

2921.0000

XLON

05003050000130808-E0GfS1LQiC9N20231115

15-Nov-2023 16:25:30

153

2920.0000

XLON

07003070000130103-E0GfS1LQiCSS20231115

15-Nov-2023 16:25:33

152

2920.0000

XLON

07003070000130103-E0GfS1LQiCai20231115

15-Nov-2023 16:26:29

220

2919.0000

XLON

05003050000131444-E0GfS1LQiDou20231115

15-Nov-2023 16:27:07

275

2918.0000

XLON

07003070000130832-E0GfS1LQiEha20231115

15-Nov-2023 16:28:19

216

2919.0000

XLON

05003050000131899-E0GfS1LQiGQw20231115

15-Nov-2023 16:28:55

207

2919.0000

XLON

05003050000132406-E0GfS1LQiHD220231115