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:

6 November 2023

Number of ordinary shares purchased:

74,000

Highest price paid per share (p):

2858

Lowest price paid per share (p):

2825

Volume weighted average price paid per share (p):

2842.1390

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

06-Nov-2023 08:01:26

250

2830.0000

XLON

07003070000003627-E0GYvO04o9nE20231106

06-Nov-2023 08:02:36

250

2825.0000

XLON

07003070000003570-E0GYvO04oEFH20231106

06-Nov-2023 08:03:29

48

2829.0000

XLON

05003050000004434-E0GYvO04oGgQ20231106

06-Nov-2023 08:03:29

100

2829.0000

XLON

05003050000004434-E0GYvO04oGgO20231106

06-Nov-2023 08:03:29

13

2829.0000

XLON

05003050000004434-E0GYvO04oGgS20231106

06-Nov-2023 08:04:33

259

2830.0000

XLON

07003070000004656-E0GYvO04oKN220231106

06-Nov-2023 08:07:12

213

2832.0000

XLON

05003050000005464-E0GYvO04oQzp20231106

06-Nov-2023 08:07:31

252

2830.0000

XLON

07003070000005246-E0GYvO04oRY620231106

06-Nov-2023 08:07:41

100

2830.0000

XLON

07003070000005701-E0GYvO04oRuv20231106

06-Nov-2023 08:07:41

57

2830.0000

XLON

07003070000005701-E0GYvO04oRux20231106

06-Nov-2023 08:09:58

204

2836.0000

XLON

05003050000006502-E0GYvO04oXf520231106

06-Nov-2023 08:12:57

401

2843.0000

XLON

05003050000007670-E0GYvO04oeEs20231106

06-Nov-2023 08:13:45

251

2840.0000

XLON

07003070000007349-E0GYvO04ofdm20231106

06-Nov-2023 08:14:21

254

2840.0000

XLON

05003050000008142-E0GYvO04oh9E20231106

06-Nov-2023 08:14:32

293

2839.0000

XLON

07003070000007273-E0GYvO04ohZC20231106

06-Nov-2023 08:16:13

154

2837.0000

XLON

05003050000008738-E0GYvO04olU320231106

06-Nov-2023 08:18:11

169

2832.0000

XLON

05003050000009198-E0GYvO04ootE20231106

06-Nov-2023 08:19:23

192

2833.0000

XLON

05003050000009476-E0GYvO04org020231106

06-Nov-2023 08:21:52

314

2833.0000

XLON

07003070000009878-E0GYvO04ovoF20231106

06-Nov-2023 08:23:13

303

2833.0000

XLON

07003070000010286-E0GYvO04oy1x20231106

06-Nov-2023 08:23:51

303

2832.0000

XLON

07003070000010249-E0GYvO04oyqf20231106

06-Nov-2023 08:24:23

216

2833.0000

XLON

05003050000010569-E0GYvO04ozkj20231106

06-Nov-2023 08:26:01

154

2837.0000

XLON

05003050000010985-E0GYvO04p2tX20231106

06-Nov-2023 08:27:41

187

2836.0000

XLON

05003050000011414-E0GYvO04p7CL20231106

06-Nov-2023 08:29:21

260

2834.0000

XLON

07003070000011898-E0GYvO04p9be20231106

06-Nov-2023 08:31:26

262

2833.0000

XLON

05003050000012174-E0GYvO04pCYM20231106

06-Nov-2023 08:32:41

281

2835.0000

XLON

05003050000012542-E0GYvO04pEnE20231106

06-Nov-2023 08:34:21

73

2836.0000

XLON

05003050000012944-E0GYvO04pHCe20231106

06-Nov-2023 08:35:29

165

2835.0000

XLON

05003050000013217-E0GYvO04pIhv20231106

06-Nov-2023 08:37:05

244

2837.0000

XLON

05003050000013467-E0GYvO04pLYm20231106

06-Nov-2023 08:38:14

190

2837.0000

XLON

07003070000013874-E0GYvO04pNlr20231106

06-Nov-2023 08:38:16

114

2836.0000

XLON

05003050000013640-E0GYvO04pNwZ20231106

06-Nov-2023 08:38:16

76

2836.0000

XLON

05003050000013640-E0GYvO04pNwf20231106

06-Nov-2023 08:38:50

188

2835.0000

XLON

07003070000013529-E0GYvO04pOus20231106

06-Nov-2023 08:39:21

216

2835.0000

XLON

07003070000014215-E0GYvO04pPWP20231106

06-Nov-2023 08:41:01

154

2836.0000

XLON

07003070000014527-E0GYvO04pRiD20231106

06-Nov-2023 08:45:26

171

2836.0000

XLON

07003070000015094-E0GYvO04pXMh20231106

06-Nov-2023 08:47:29

80

2837.0000

XLON

07003070000015795-E0GYvO04pa4a20231106

06-Nov-2023 08:48:40

380

2838.0000

XLON

07003070000016054-E0GYvO04pbLc20231106

06-Nov-2023 08:50:11

271

2840.0000

XLON

07003070000016213-E0GYvO04pd0720231106

06-Nov-2023 08:50:55

271

2839.0000

XLON

07003070000016128-E0GYvO04pe7H20231106

06-Nov-2023 08:51:01

217

2839.0000

XLON

05003050000016219-E0GYvO04peHm20231106

06-Nov-2023 08:52:14

140

2837.0000

XLON

07003070000015795-E0GYvO04pfwk20231106

06-Nov-2023 08:54:59

154

2836.0000

XLON

07003070000016617-E0GYvO04piIW20231106

06-Nov-2023 08:54:59

230

2837.0000

XLON

05003050000016704-E0GYvO04piI520231106

06-Nov-2023 08:56:01

212

2838.0000

XLON

07003070000017161-E0GYvO04pjoS20231106

06-Nov-2023 08:57:41

252

2838.0000

XLON

07003070000017389-E0GYvO04plqT20231106

06-Nov-2023 08:59:21

248

2835.0000

XLON

07003070000017633-E0GYvO04po1C20231106

06-Nov-2023 09:01:43

161

2834.0000

XLON

07003070000018101-E0GYvO04pqUs20231106

06-Nov-2023 09:01:43

17

2834.0000

XLON

07003070000018101-E0GYvO04pqUm20231106

06-Nov-2023 09:02:41

54

2834.0000

XLON

07003070000018427-E0GYvO04prvc20231106

06-Nov-2023 09:02:41

154

2834.0000

XLON

07003070000018427-E0GYvO04prva20231106

06-Nov-2023 09:02:47

243

2833.0000

XLON

05003050000017901-E0GYvO04ps4i20231106

06-Nov-2023 09:05:10

185

2833.0000

XLON

07003070000018743-E0GYvO04puQf20231106

06-Nov-2023 09:06:23

169

2832.0000

XLON

05003050000018832-E0GYvO04pvqI20231106

06-Nov-2023 09:07:29

113

2830.0000

XLON

05003050000018563-E0GYvO04pwsT20231106

06-Nov-2023 09:08:09

87

2830.0000

XLON

05003050000018563-E0GYvO04pxJ920231106

06-Nov-2023 09:11:17

187

2831.0000

XLON

07003070000019525-E0GYvO04q0fQ20231106

06-Nov-2023 09:13:05

251

2831.0000

XLON

07003070000020147-E0GYvO04q2OX20231106

06-Nov-2023 09:15:08

265

2832.0000

XLON

07003070000020403-E0GYvO04q4GG20231106

06-Nov-2023 09:16:01

216

2831.0000

XLON

07003070000020630-E0GYvO04q5Et20231106

06-Nov-2023 09:17:41

106

2831.0000

XLON

05003050000020643-E0GYvO04q6Y120231106

06-Nov-2023 09:17:41

184

2831.0000

XLON

05003050000020643-E0GYvO04q6Xz20231106

06-Nov-2023 09:17:41

6

2831.0000

XLON

05003050000020643-E0GYvO04q6Y320231106

06-Nov-2023 09:18:34

225

2829.0000

XLON

05003050000019890-E0GYvO04q7Lc20231106

06-Nov-2023 09:22:41

240

2832.0000

XLON

07003070000021726-E0GYvO04qB3c20231106

06-Nov-2023 09:22:41

29

2832.0000

XLON

07003070000021726-E0GYvO04qB3e20231106

06-Nov-2023 09:24:23

257

2832.0000

XLON

07003070000021978-E0GYvO04qCOa20231106

06-Nov-2023 09:26:18

268

2834.0000

XLON

07003070000022276-E0GYvO04qDlM20231106

06-Nov-2023 09:27:41

70

2834.0000

XLON

07003070000022410-E0GYvO04qEdA20231106

06-Nov-2023 09:27:41

184

2834.0000

XLON

07003070000022410-E0GYvO04qEd820231106

06-Nov-2023 09:29:21

243

2834.0000

XLON

05003050000022316-E0GYvO04qFlS20231106

06-Nov-2023 09:29:50

247

2833.0000

XLON

07003070000022245-E0GYvO04qGFv20231106

06-Nov-2023 09:31:01

169

2832.0000

XLON

05003050000022680-E0GYvO04qHol20231106

06-Nov-2023 09:32:53

200

2832.0000

XLON

05003050000022957-E0GYvO04qJeD20231106

06-Nov-2023 09:34:21

231

2834.0000

XLON

07003070000023759-E0GYvO04qM3m20231106

06-Nov-2023 09:36:12

199

2835.0000

XLON

07003070000024042-E0GYvO04qNi120231106

06-Nov-2023 09:36:50

154

2834.0000

XLON

05003050000023727-E0GYvO04qOca20231106

06-Nov-2023 09:38:41

181

2834.0000

XLON

05003050000024144-E0GYvO04qQQ520231106

06-Nov-2023 09:39:21

185

2834.0000

XLON

07003070000024614-E0GYvO04qQvi20231106

06-Nov-2023 09:41:01

200

2835.0000

XLON

07003070000024835-E0GYvO04qSDe20231106

06-Nov-2023 09:44:28

224

2836.0000

XLON

07003070000025331-E0GYvO04qUrM20231106

06-Nov-2023 09:48:03

294

2838.0000

XLON

05003050000025550-E0GYvO04qXpl20231106

06-Nov-2023 09:48:19

187

2837.0000

XLON

07003070000025549-E0GYvO04qXzM20231106

06-Nov-2023 09:50:01

64

2836.0000

XLON

05003050000025678-E0GYvO04qZIS20231106

06-Nov-2023 09:50:01

90

2836.0000

XLON

05003050000025678-E0GYvO04qZIU20231106

06-Nov-2023 09:51:14

169

2837.0000

XLON

05003050000025971-E0GYvO04qaoN20231106

06-Nov-2023 09:51:52

154

2836.0000

XLON

05003050000025934-E0GYvO04qbC320231106

06-Nov-2023 09:53:42

155

2837.0000

XLON

05003050000026427-E0GYvO04qcVN20231106

06-Nov-2023 09:54:17

200

2836.0000

XLON

07003070000026533-E0GYvO04qctR20231106

06-Nov-2023 09:56:01

122

2838.0000

XLON

07003070000026956-E0GYvO04qeWh20231106

06-Nov-2023 09:56:01

78

2838.0000

XLON

07003070000026956-E0GYvO04qeWf20231106

06-Nov-2023 09:57:41

5

2837.0000

XLON

07003070000027177-E0GYvO04qfrB20231106

06-Nov-2023 09:57:41

226

2837.0000

XLON

07003070000027177-E0GYvO04qfr920231106

06-Nov-2023 10:00:49

155

2838.0000

XLON

05003050000027348-E0GYvO04qir720231106

06-Nov-2023 10:00:50

231

2837.0000

XLON

05003050000027150-E0GYvO04qitL20231106

06-Nov-2023 10:01:01

48

2837.0000

XLON

05003050000027517-E0GYvO04qj7h20231106

06-Nov-2023 10:01:01

91

2837.0000

XLON

05003050000027517-E0GYvO04qj7d20231106

06-Nov-2023 10:01:01

61

2837.0000

XLON

05003050000027517-E0GYvO04qj7f20231106

06-Nov-2023 10:02:41

216

2836.0000

XLON

07003070000028087-E0GYvO04qlB520231106

06-Nov-2023 10:04:51

192

2835.0000

XLON

05003050000028047-E0GYvO04qnPc20231106

06-Nov-2023 10:06:32

46

2836.0000

XLON

07003070000028694-E0GYvO04qp9b20231106

06-Nov-2023 10:06:32

154

2836.0000

XLON

07003070000028694-E0GYvO04qp9Z20231106

06-Nov-2023 10:07:41

20

2836.0000

XLON

07003070000028836-E0GYvO04qq7p20231106

06-Nov-2023 10:07:41

149

2836.0000

XLON

07003070000028836-E0GYvO04qq7s20231106

06-Nov-2023 10:08:07

185

2835.0000

XLON

05003050000028321-E0GYvO04qqTR20231106

06-Nov-2023 10:12:10

212

2834.0000

XLON

07003070000029046-E0GYvO04qu3G20231106

06-Nov-2023 10:18:40

202

2836.0000

XLON

05003050000030224-E0GYvO04r04M20231106

06-Nov-2023 10:20:20

198

2837.0000

XLON

05003050000030447-E0GYvO04r1LB20231106

06-Nov-2023 10:20:21

105

2836.0000

XLON

07003070000030558-E0GYvO04r1N020231106

06-Nov-2023 10:20:22

75

2836.0000

XLON

07003070000030558-E0GYvO04r1OC20231106

06-Nov-2023 10:21:01

200

2837.0000

XLON

05003050000030571-E0GYvO04r1vf20231106

06-Nov-2023 10:24:59

216

2837.0000

XLON

07003070000031259-E0GYvO04r4bv20231106

06-Nov-2023 10:25:06

154

2836.0000

XLON

07003070000031015-E0GYvO04r4h420231106

06-Nov-2023 10:26:01

231

2837.0000

XLON

05003050000031232-E0GYvO04r5PZ20231106

06-Nov-2023 10:28:22

69

2837.0000

XLON

05003050000031398-E0GYvO04r6wK20231106

06-Nov-2023 10:28:48

162

2837.0000

XLON

05003050000031398-E0GYvO04r79020231106

06-Nov-2023 10:29:21

169

2837.0000

XLON

05003050000031533-E0GYvO04r7Oc20231106

06-Nov-2023 10:31:45

126

2837.0000

XLON

05003050000031772-E0GYvO04r95z20231106

06-Nov-2023 10:31:45

59

2837.0000

XLON

05003050000031772-E0GYvO04r95w20231106

06-Nov-2023 10:32:41

200

2837.0000

XLON

07003070000032236-E0GYvO04r9bn20231106

06-Nov-2023 10:36:01

200

2837.0000

XLON

07003070000032805-E0GYvO04rCUb20231106

06-Nov-2023 10:37:41

231

2838.0000

XLON

07003070000033054-E0GYvO04rDaH20231106

06-Nov-2023 10:38:57

122

2836.0000

XLON

07003070000032653-E0GYvO04rE1520231106

06-Nov-2023 10:38:57

33

2836.0000

XLON

07003070000032653-E0GYvO04rE0z20231106

06-Nov-2023 10:46:37

222

2837.0000

XLON

05003050000034204-E0GYvO04rKSu20231106

06-Nov-2023 10:47:01

227

2836.0000

XLON

07003070000034158-E0GYvO04rKlW20231106

06-Nov-2023 10:48:55

182

2835.0000

XLON

07003070000034714-E0GYvO04rMlY20231106

06-Nov-2023 10:51:01

213

2836.0000

XLON

07003070000035212-E0GYvO04rOz520231106

06-Nov-2023 10:51:02

243

2835.0000

XLON

07003070000034971-E0GYvO04rP0020231106

06-Nov-2023 10:53:04

169

2834.0000

XLON

07003070000035459-E0GYvO04rRIJ20231106

06-Nov-2023 10:54:21

154

2834.0000

XLON

07003070000035735-E0GYvO04rSt020231106

06-Nov-2023 10:56:01

169

2834.0000

XLON

07003070000035931-E0GYvO04rU2b20231106

06-Nov-2023 10:58:28

178

2836.0000

XLON

05003050000035915-E0GYvO04rVoX20231106

06-Nov-2023 10:58:30

169

2835.0000

XLON

05003050000035867-E0GYvO04rVqe20231106

06-Nov-2023 11:05:00

248

2835.0000

XLON

07003070000036949-E0GYvO04rZlj20231106

06-Nov-2023 11:06:56

241

2835.0000

XLON

07003070000037108-E0GYvO04rbOt20231106

06-Nov-2023 11:08:02

169

2835.0000

XLON

05003050000037083-E0GYvO04rc3p20231106

06-Nov-2023 11:10:32

154

2835.0000

XLON

05003050000037480-E0GYvO04rdgV20231106

06-Nov-2023 11:11:50

80

2835.0000

XLON

05003050000037639-E0GYvO04recg20231106

06-Nov-2023 11:11:50

105

2835.0000

XLON

05003050000037639-E0GYvO04reci20231106

06-Nov-2023 11:13:08

154

2836.0000

XLON

05003050000037864-E0GYvO04rfLj20231106

06-Nov-2023 11:16:01

1

2836.0000

XLON

07003070000038592-E0GYvO04rh1520231106

06-Nov-2023 11:16:01

229

2836.0000

XLON

07003070000038592-E0GYvO04rh1720231106

06-Nov-2023 11:16:22

154

2835.0000

XLON

07003070000038318-E0GYvO04rhKu20231106

06-Nov-2023 11:17:41

154

2835.0000

XLON

05003050000038527-E0GYvO04riIf20231106

06-Nov-2023 11:22:00

209

2835.0000

XLON

07003070000039466-E0GYvO04rkl020231106

06-Nov-2023 11:22:57

154

2836.0000

XLON

05003050000039250-E0GYvO04rlMu20231106

06-Nov-2023 11:24:21

200

2835.0000

XLON

07003070000039924-E0GYvO04rm8w20231106

06-Nov-2023 11:27:36

200

2835.0000

XLON

05003050000040044-E0GYvO04ro8t20231106

06-Nov-2023 11:27:41

37

2835.0000

XLON

07003070000040395-E0GYvO04roBH20231106

06-Nov-2023 11:27:41

148

2835.0000

XLON

07003070000040395-E0GYvO04roBF20231106

06-Nov-2023 11:30:05

216

2837.0000

XLON

05003050000040441-E0GYvO04rqMN20231106

06-Nov-2023 11:30:23

162

2836.0000

XLON

07003070000040709-E0GYvO04rqsd20231106

06-Nov-2023 11:35:46

169

2835.0000

XLON

07003070000041039-E0GYvO04ruhh20231106

06-Nov-2023 11:40:22

251

2834.0000

XLON

05003050000041882-E0GYvO04rxLN20231106

06-Nov-2023 11:41:01

151

2833.0000

XLON

05003050000041453-E0GYvO04rxlI20231106

06-Nov-2023 11:41:21

160

2833.0000

XLON

05003050000041972-E0GYvO04rxxz20231106

06-Nov-2023 11:41:21

9

2833.0000

XLON

05003050000041453-E0GYvO04rxxj20231106

06-Nov-2023 11:43:26

185

2832.0000

XLON

07003070000042515-E0GYvO04rz9V20231106

06-Nov-2023 11:43:31

200

2831.0000

XLON

07003070000042256-E0GYvO04rzEa20231106

06-Nov-2023 11:47:14

169

2831.0000

XLON

05003050000042389-E0GYvO04s1XC20231106

06-Nov-2023 11:51:21

216

2832.0000

XLON

05003050000042969-E0GYvO04s3hD20231106

06-Nov-2023 11:56:57

254

2833.0000

XLON

07003070000044058-E0GYvO04s6fV20231106

06-Nov-2023 11:56:57

293

2834.0000

XLON

05003050000044003-E0GYvO04s6f620231106

06-Nov-2023 11:58:24

168

2833.0000

XLON

07003070000044423-E0GYvO04s7Pn20231106

06-Nov-2023 11:59:59

124

2832.0000

XLON

05003050000044084-E0GYvO04s8iJ20231106

06-Nov-2023 11:59:59

122

2832.0000

XLON

05003050000044084-E0GYvO04s8i520231106

06-Nov-2023 11:59:59

154

2833.0000

XLON

05003050000044427-E0GYvO04s8g020231106

06-Nov-2023 12:05:57

233

2834.0000

XLON

07003070000045818-E0GYvO04sDWv20231106

06-Nov-2023 12:06:01

105

2834.0000

XLON

07003070000045824-E0GYvO04sDYF20231106

06-Nov-2023 12:06:01

95

2834.0000

XLON

07003070000045824-E0GYvO04sDYD20231106

06-Nov-2023 12:07:38

154

2833.0000

XLON

07003070000045104-E0GYvO04sEV620231106

06-Nov-2023 12:07:41

169

2833.0000

XLON

05003050000045921-E0GYvO04sEYF20231106

06-Nov-2023 12:10:02

155

2834.0000

XLON

07003070000046282-E0GYvO04sFWl20231106

06-Nov-2023 12:19:02

191

2834.0000

XLON

05003050000046631-E0GYvO04sKF620231106

06-Nov-2023 12:22:11

347

2834.0000

XLON

07003070000047871-E0GYvO04sLpj20231106

06-Nov-2023 12:24:08

170

2833.0000

XLON

05003050000046085-E0GYvO04sMml20231106

06-Nov-2023 12:24:14

178

2831.0000

XLON

07003070000047762-E0GYvO04sMtL20231106

06-Nov-2023 12:24:14

176

2831.0000

XLON

05003050000047296-E0GYvO04sMtJ20231106

06-Nov-2023 12:25:56

197

2832.0000

XLON

05003050000048224-E0GYvO04sNyb20231106

06-Nov-2023 12:26:01

154

2831.0000

XLON

05003050000048143-E0GYvO04sO1y20231106

06-Nov-2023 12:28:02

27

2831.0000

XLON

05003050000048551-E0GYvO04sPGl20231106

06-Nov-2023 12:28:02

142

2831.0000

XLON

05003050000048551-E0GYvO04sPGn20231106

06-Nov-2023 12:29:29

185

2831.0000

XLON

07003070000048976-E0GYvO04sPtC20231106

06-Nov-2023 12:34:48

234

2833.0000

XLON

07003070000049873-E0GYvO04sTVV20231106

06-Nov-2023 12:36:06

178

2832.0000

XLON

07003070000049607-E0GYvO04sUIY20231106

06-Nov-2023 12:37:21

154

2831.0000

XLON

05003050000049337-E0GYvO04sV3q20231106

06-Nov-2023 12:46:57

151

2835.0000

XLON

05003050000051560-E0GYvO04sbA820231106

06-Nov-2023 12:46:57

269

2835.0000

XLON

05003050000051560-E0GYvO04sbAA20231106

06-Nov-2023 12:49:26

278

2834.0000

XLON

07003070000051271-E0GYvO04schZ20231106

06-Nov-2023 12:50:04

305

2833.0000

XLON

07003070000050995-E0GYvO04sd1X20231106

06-Nov-2023 12:54:14

157

2835.0000

XLON

07003070000052844-E0GYvO04sfiG20231106

06-Nov-2023 12:54:14

219

2835.0000

XLON

07003070000052844-E0GYvO04sfiE20231106

06-Nov-2023 12:54:26

226

2835.0000

XLON

05003050000052874-E0GYvO04sfxV20231106

06-Nov-2023 12:54:26

23

2835.0000

XLON

05003050000052874-E0GYvO04sfxX20231106

06-Nov-2023 12:55:42

229

2834.0000

XLON

05003050000052234-E0GYvO04sgbs20231106

06-Nov-2023 12:56:25

200

2836.0000

XLON

07003070000053320-E0GYvO04shCS20231106

06-Nov-2023 12:59:15

58

2840.0000

XLON

05003050000053613-E0GYvO04sjBV20231106

06-Nov-2023 12:59:15

119

2840.0000

XLON

05003050000053613-E0GYvO04sjBX20231106

06-Nov-2023 12:59:26

183

2840.0000

XLON

05003050000053628-E0GYvO04sjLI20231106

06-Nov-2023 13:04:00

96

2841.0000

XLON

07003070000054643-E0GYvO04smg420231106

06-Nov-2023 13:04:00

191

2841.0000

XLON

07003070000054643-E0GYvO04smg220231106

06-Nov-2023 13:04:20

187

2840.0000

XLON

05003050000054163-E0GYvO04smtF20231106

06-Nov-2023 13:05:04

169

2839.0000

XLON

07003070000054696-E0GYvO04snKQ20231106

06-Nov-2023 13:06:53

154

2839.0000

XLON

07003070000054953-E0GYvO04soPz20231106

06-Nov-2023 13:08:34

162

2839.0000

XLON

07003070000055402-E0GYvO04spYP20231106

06-Nov-2023 13:08:34

14

2839.0000

XLON

07003070000055402-E0GYvO04spYR20231106

06-Nov-2023 13:08:38

176

2838.0000

XLON

07003070000055291-E0GYvO04spbK20231106

06-Nov-2023 13:09:40

185

2838.0000

XLON

07003070000055544-E0GYvO04sqNy20231106

06-Nov-2023 13:09:40

184

2837.0000

XLON

05003050000054494-E0GYvO04sqOM20231106

06-Nov-2023 13:11:29

117

2839.0000

XLON

07003070000055829-E0GYvO04srXD20231106

06-Nov-2023 13:11:29

44

2839.0000

XLON

07003070000055829-E0GYvO04srXG20231106

06-Nov-2023 13:11:29

169

2839.0000

XLON

05003050000055611-E0GYvO04srXB20231106

06-Nov-2023 13:15:22

103

2840.0000

XLON

05003050000056163-E0GYvO04suO720231106

06-Nov-2023 13:16:00

216

2843.0000

XLON

07003070000056454-E0GYvO04sv2S20231106

06-Nov-2023 13:16:01

209

2843.0000

XLON

07003070000056510-E0GYvO04sv3k20231106

06-Nov-2023 13:16:20

216

2841.0000

XLON

05003050000056190-E0GYvO04svKR20231106

06-Nov-2023 13:18:15

200

2841.0000

XLON

05003050000056545-E0GYvO04swqM20231106

06-Nov-2023 13:20:16

155

2841.0000

XLON

07003070000057095-E0GYvO04sycL20231106

06-Nov-2023 13:21:27

170

2841.0000

XLON

05003050000057181-E0GYvO04szKw20231106

06-Nov-2023 13:24:10

78

2843.0000

XLON

05003050000057666-E0GYvO04t1cH20231106

06-Nov-2023 13:24:10

90

2843.0000

XLON

05003050000057666-E0GYvO04t1cF20231106

06-Nov-2023 13:24:10

2

2843.0000

XLON

05003050000057666-E0GYvO04t1cJ20231106

06-Nov-2023 13:24:40

60

2844.0000

XLON

05003050000057749-E0GYvO04t22520231106

06-Nov-2023 13:24:52

141

2844.0000

XLON

05003050000057749-E0GYvO04t2Fn20231106

06-Nov-2023 13:26:01

154

2842.0000

XLON

07003070000058342-E0GYvO04t3Bn20231106

06-Nov-2023 13:28:58

155

2844.0000

XLON

05003050000058414-E0GYvO04t54Y20231106

06-Nov-2023 13:33:08

169

2845.0000

XLON

05003050000059256-E0GYvO04t8PP20231106

06-Nov-2023 13:33:08

28

2845.0000

XLON

05003050000059256-E0GYvO04t8PR20231106

06-Nov-2023 13:35:04

217

2844.0000

XLON

07003070000059494-E0GYvO04tA3F20231106

06-Nov-2023 13:37:25

262

2844.0000

XLON

05003050000059795-E0GYvO04tBTL20231106

06-Nov-2023 13:37:53

234

2844.0000

XLON

05003050000060125-E0GYvO04tC1K20231106

06-Nov-2023 13:38:14

169

2843.0000

XLON

07003070000058621-E0GYvO04tCTX20231106

06-Nov-2023 13:40:12

169

2841.0000

XLON

05003050000060361-E0GYvO04tDlA20231106

06-Nov-2023 13:41:26

60

2841.0000

XLON

05003050000060650-E0GYvO04tEv620231106

06-Nov-2023 13:41:26

112

2841.0000

XLON

05003050000060650-E0GYvO04tEv420231106

06-Nov-2023 13:42:21

165

2840.0000

XLON

05003050000060209-E0GYvO04tFJG20231106

06-Nov-2023 13:43:11

170

2844.0000

XLON

07003070000061424-E0GYvO04tGIq20231106

06-Nov-2023 13:43:11

154

2843.0000

XLON

07003070000061393-E0GYvO04tGJ020231106

06-Nov-2023 13:45:29

170

2843.0000

XLON

07003070000061958-E0GYvO04tIcO20231106

06-Nov-2023 13:46:07

200

2842.0000

XLON

07003070000061726-E0GYvO04tJJH20231106

06-Nov-2023 13:48:03

154

2843.0000

XLON

05003050000062166-E0GYvO04tKsH20231106

06-Nov-2023 13:48:05

179

2842.0000

XLON

07003070000062518-E0GYvO04tL1320231106

06-Nov-2023 13:49:33

169

2844.0000

XLON

07003070000062878-E0GYvO04tMzr20231106

06-Nov-2023 13:49:45

84

2844.0000

XLON

05003050000062641-E0GYvO04tNFG20231106

06-Nov-2023 13:49:45

71

2844.0000

XLON

05003050000062641-E0GYvO04tNFE20231106

06-Nov-2023 13:51:46

226

2845.0000

XLON

05003050000062924-E0GYvO04tOjI20231106

06-Nov-2023 13:54:28

59

2848.0000

XLON

05003050000063431-E0GYvO04tR7I20231106

06-Nov-2023 13:54:28

113

2848.0000

XLON

05003050000063431-E0GYvO04tR7m20231106

06-Nov-2023 13:56:04

64

2848.0000

XLON

05003050000063739-E0GYvO04tSuf20231106

06-Nov-2023 13:56:04

124

2848.0000

XLON

05003050000063739-E0GYvO04tSud20231106

06-Nov-2023 13:58:04

238

2849.0000

XLON

05003050000064052-E0GYvO04tUez20231106

06-Nov-2023 14:00:14

9

2851.0000

XLON

05003050000064419-E0GYvO04tXFr20231106

06-Nov-2023 14:00:14

180

2851.0000

XLON

05003050000064419-E0GYvO04tXFp20231106

06-Nov-2023 14:01:02

239

2851.0000

XLON

05003050000064635-E0GYvO04tYDz20231106

06-Nov-2023 14:01:30

143

2850.0000

XLON

05003050000064268-E0GYvO04tYVT20231106

06-Nov-2023 14:01:30

80

2850.0000

XLON

05003050000064268-E0GYvO04tYVV20231106

06-Nov-2023 14:02:46

221

2850.0000

XLON

05003050000064919-E0GYvO04taBq20231106

06-Nov-2023 14:04:04

221

2849.0000

XLON

07003070000065297-E0GYvO04tbQS20231106

06-Nov-2023 14:07:31

185

2848.0000

XLON

07003070000065540-E0GYvO04teN820231106

06-Nov-2023 14:09:42

162

2847.0000

XLON

05003050000064774-E0GYvO04tgTx20231106

06-Nov-2023 14:16:02

296

2849.0000

XLON

05003050000067220-E0GYvO04tkq220231106

06-Nov-2023 14:17:04

197

2849.0000

XLON

07003070000067763-E0GYvO04tlks20231106

06-Nov-2023 14:20:06

446

2848.0000

XLON

07003070000067541-E0GYvO04toEs20231106

06-Nov-2023 14:20:12

484

2847.0000

XLON

07003070000067444-E0GYvO04toPS20231106

06-Nov-2023 14:22:25

467

2848.0000

XLON

05003050000068359-E0GYvO04tqeQ20231106

06-Nov-2023 14:24:03

467

2847.0000

XLON

05003050000068153-E0GYvO04truD20231106

06-Nov-2023 14:24:28

76

2846.0000

XLON

07003070000069059-E0GYvO04ts9v20231106

06-Nov-2023 14:24:28

233

2846.0000

XLON

07003070000069059-E0GYvO04tsA020231106

06-Nov-2023 14:25:03

219

2845.0000

XLON

05003050000068001-E0GYvO04tsVz20231106

06-Nov-2023 14:28:21

247

2844.0000

XLON

05003050000069077-E0GYvO04tvQV20231106

06-Nov-2023 14:28:22

204

2843.0000

XLON

05003050000068666-E0GYvO04tvSu20231106

06-Nov-2023 14:31:08

96

2848.0000

XLON

05003050000070875-E0GYvO04u1NM20231106

06-Nov-2023 14:31:17

96

2848.0000

XLON

05003050000070949-E0GYvO04u25D20231106

06-Nov-2023 14:33:10

304

2847.0000

XLON

05003050000070827-E0GYvO04u7BL20231106

06-Nov-2023 14:34:10

260

2846.0000

XLON

05003050000070463-E0GYvO04u9M420231106

06-Nov-2023 14:34:26

386

2845.0000

XLON

07003070000072064-E0GYvO04uA0U20231106

06-Nov-2023 14:35:15

206

2843.0000

XLON

07003070000072899-E0GYvO04uBNp20231106

06-Nov-2023 14:35:15

39

2843.0000

XLON

07003070000072899-E0GYvO04uBNf20231106

06-Nov-2023 14:37:30

72

2846.0000

XLON

05003050000073975-E0GYvO04uFhI20231106

06-Nov-2023 14:38:17

179

2845.0000

XLON

05003050000073497-E0GYvO04uGxa20231106

06-Nov-2023 14:39:48

276

2845.0000

XLON

07003070000075057-E0GYvO04uJCR20231106

06-Nov-2023 14:40:39

2

2844.0000

XLON

05003050000073349-E0GYvO04uKWl20231106

06-Nov-2023 14:40:39

249

2844.0000

XLON

05003050000073349-E0GYvO04uKWj20231106

06-Nov-2023 14:41:03

208

2844.0000

XLON

07003070000075754-E0GYvO04uLJH20231106

06-Nov-2023 14:42:49

227

2845.0000

XLON

07003070000076228-E0GYvO04uO5D20231106

06-Nov-2023 14:44:31

246

2846.0000

XLON

07003070000077125-E0GYvO04uROm20231106

06-Nov-2023 14:45:13

344

2845.0000

XLON

07003070000077103-E0GYvO04uSao20231106

06-Nov-2023 14:46:07

248

2846.0000

XLON

05003050000077459-E0GYvO04uUFP20231106

06-Nov-2023 14:48:05

287

2847.0000

XLON

05003050000078204-E0GYvO04uXjC20231106

06-Nov-2023 14:49:37

297

2847.0000

XLON

07003070000079194-E0GYvO04uaUy20231106

06-Nov-2023 14:50:25

254

2846.0000

XLON

07003070000079183-E0GYvO04ucqG20231106

06-Nov-2023 14:51:02

216

2847.0000

XLON

07003070000079893-E0GYvO04udja20231106

06-Nov-2023 14:53:14

165

2848.0000

XLON

07003070000080620-E0GYvO04uhMK20231106

06-Nov-2023 14:53:14

117

2848.0000

XLON

07003070000080620-E0GYvO04uhMI20231106

06-Nov-2023 14:53:56

153

2847.0000

XLON

05003050000080083-E0GYvO04uisY20231106

06-Nov-2023 14:53:56

54

2847.0000

XLON

05003050000080083-E0GYvO04uisa20231106

06-Nov-2023 14:55:36

155

2847.0000

XLON

05003050000081197-E0GYvO04umdt20231106

06-Nov-2023 14:55:49

155

2846.0000

XLON

07003070000081181-E0GYvO04umqS20231106

06-Nov-2023 14:56:25

159

2845.0000

XLON

05003050000081611-E0GYvO04uo1320231106

06-Nov-2023 14:58:48

194

2848.0000

XLON

05003050000082189-E0GYvO04ur6G20231106

06-Nov-2023 14:58:57

160

2847.0000

XLON

07003070000082573-E0GYvO04urWW20231106

06-Nov-2023 14:59:02

40

2847.0000

XLON

07003070000082573-E0GYvO04urhk20231106

06-Nov-2023 15:00:11

237

2849.0000

XLON

05003050000083113-E0GYvO04utIq20231106

06-Nov-2023 15:00:37

229

2848.0000

XLON

07003070000083389-E0GYvO04uuQF20231106

06-Nov-2023 15:01:19

187

2847.0000

XLON

07003070000083818-E0GYvO04uvrO20231106

06-Nov-2023 15:01:56

218

2846.0000

XLON

05003050000083447-E0GYvO04uwfd20231106

06-Nov-2023 15:02:57

72

2845.0000

XLON

07003070000084412-E0GYvO04uyG020231106

06-Nov-2023 15:03:00

15

2845.0000

XLON

07003070000084412-E0GYvO04uyJB20231106

06-Nov-2023 15:03:01

113

2845.0000

XLON

07003070000084412-E0GYvO04uyKb20231106

06-Nov-2023 15:04:34

205

2846.0000

XLON

07003070000084993-E0GYvO04v0sw20231106

06-Nov-2023 15:04:54

126

2845.0000

XLON

05003050000084544-E0GYvO04v1U720231106

06-Nov-2023 15:06:01

129

2845.0000

XLON

05003050000084544-E0GYvO04v3mj20231106

06-Nov-2023 15:07:37

277

2846.0000

XLON

05003050000085536-E0GYvO04v6pq20231106

06-Nov-2023 15:09:31

275

2846.0000

XLON

05003050000086377-E0GYvO04v9D920231106

06-Nov-2023 15:13:39

314

2847.0000

XLON

05003050000087454-E0GYvO04vEP720231106

06-Nov-2023 15:14:36

482

2847.0000

XLON

07003070000088247-E0GYvO04vFQa20231106

06-Nov-2023 15:16:02

208

2846.0000

XLON

05003050000087157-E0GYvO04vHKZ20231106

06-Nov-2023 15:16:02

158

2846.0000

XLON

05003050000087157-E0GYvO04vHKX20231106

06-Nov-2023 15:17:53

412

2849.0000

XLON

05003050000089037-E0GYvO04vJmV20231106

06-Nov-2023 15:18:26

214

2848.0000

XLON

05003050000089009-E0GYvO04vKbw20231106

06-Nov-2023 15:18:26

109

2848.0000

XLON

05003050000089009-E0GYvO04vKbu20231106

06-Nov-2023 15:19:25

73

2849.0000

XLON

05003050000089615-E0GYvO04vLwP20231106

06-Nov-2023 15:19:25

189

2849.0000

XLON

05003050000089615-E0GYvO04vLwN20231106

06-Nov-2023 15:21:02

357

2849.0000

XLON

05003050000090170-E0GYvO04vOGA20231106

06-Nov-2023 15:22:45

152

2849.0000

XLON

07003070000091036-E0GYvO04vQDP20231106

06-Nov-2023 15:22:45

159

2849.0000

XLON

07003070000091036-E0GYvO04vQDS20231106

06-Nov-2023 15:23:43

262

2848.0000

XLON

05003050000089602-E0GYvO04vRHK20231106

06-Nov-2023 15:24:22

114

2848.0000

XLON

05003050000091319-E0GYvO04vRvH20231106

06-Nov-2023 15:27:10

247

2847.0000

XLON

05003050000092116-E0GYvO04vV8w20231106

06-Nov-2023 15:27:33

237

2846.0000

XLON

07003070000089923-E0GYvO04vVbH20231106

06-Nov-2023 15:27:33

188

2846.0000

XLON

07003070000091582-E0GYvO04vVbJ20231106

06-Nov-2023 15:29:33

260

2848.0000

XLON

07003070000093107-E0GYvO04vXvE20231106

06-Nov-2023 15:31:25

396

2848.0000

XLON

07003070000093549-E0GYvO04vaAt20231106

06-Nov-2023 15:34:12

417

2849.0000

XLON

07003070000094380-E0GYvO04vd8920231106

06-Nov-2023 15:35:37

297

2851.0000

XLON

05003050000094462-E0GYvO04vejf20231106

06-Nov-2023 15:36:36

372

2851.0000

XLON

05003050000094722-E0GYvO04vfcS20231106

06-Nov-2023 15:37:49

403

2853.0000

XLON

05003050000095171-E0GYvO04vgkt20231106

06-Nov-2023 15:38:25

201

2852.0000

XLON

07003070000095300-E0GYvO04vhNR20231106

06-Nov-2023 15:39:58

244

2854.0000

XLON

05003050000095798-E0GYvO04vjdU20231106

06-Nov-2023 15:41:36

131

2854.0000

XLON

05003050000096410-E0GYvO04vlBe20231106

06-Nov-2023 15:41:36

141

2854.0000

XLON

05003050000096410-E0GYvO04vlBc20231106

06-Nov-2023 15:42:42

226

2854.0000

XLON

07003070000097222-E0GYvO04vmcc20231106

06-Nov-2023 15:44:47

285

2854.0000

XLON

05003050000097654-E0GYvO04vpV520231106

06-Nov-2023 15:45:00

317

2853.0000

XLON

05003050000095656-E0GYvO04vpmh20231106

06-Nov-2023 15:47:00

285

2855.0000

XLON

07003070000098850-E0GYvO04vsmK20231106

06-Nov-2023 15:47:16

342

2854.0000

XLON

07003070000098701-E0GYvO04vtDZ20231106

06-Nov-2023 15:49:06

315

2854.0000

XLON

05003050000099123-E0GYvO04vv9S20231106

06-Nov-2023 15:49:44

279

2854.0000

XLON

05003050000099199-E0GYvO04vvou20231106

06-Nov-2023 15:51:07

223

2854.0000

XLON

07003070000099911-E0GYvO04vxG620231106

06-Nov-2023 15:51:07

193

2854.0000

XLON

07003070000099911-E0GYvO04vxGA20231106

06-Nov-2023 15:53:12

411

2856.0000

XLON

05003050000100090-E0GYvO04vzUw20231106

06-Nov-2023 15:54:33

13

2856.0000

XLON

07003070000100941-E0GYvO04w1Ln20231106

06-Nov-2023 15:54:33

259

2856.0000

XLON

07003070000100941-E0GYvO04w1Lk20231106

06-Nov-2023 15:56:06

359

2856.0000

XLON

07003070000101482-E0GYvO04w2k120231106

06-Nov-2023 15:56:06

274

2855.0000

XLON

05003050000100069-E0GYvO04w2kq20231106

06-Nov-2023 15:57:29

69

2854.0000

XLON

05003050000101122-E0GYvO04w46I20231106

06-Nov-2023 15:57:29

103

2854.0000

XLON

05003050000101122-E0GYvO04w46F20231106

06-Nov-2023 15:57:47

110

2854.0000

XLON

05003050000101743-E0GYvO04w4ZI20231106

06-Nov-2023 15:57:47

95

2854.0000

XLON

05003050000101743-E0GYvO04w4ZG20231106

06-Nov-2023 15:57:47

123

2854.0000

XLON

05003050000101743-E0GYvO04w4ZK20231106

06-Nov-2023 15:59:22

56

2855.0000

XLON

05003050000102191-E0GYvO04w68x20231106

06-Nov-2023 15:59:22

226

2855.0000

XLON

05003050000102191-E0GYvO04w68v20231106

06-Nov-2023 16:01:02

219

2853.0000

XLON

05003050000101716-E0GYvO04w84Q20231106

06-Nov-2023 16:01:51

262

2854.0000

XLON

05003050000103238-E0GYvO04w9Ih20231106

06-Nov-2023 16:02:42

91

2855.0000

XLON

07003070000103954-E0GYvO04wA8520231106

06-Nov-2023 16:02:42

53

2855.0000

XLON

07003070000103954-E0GYvO04wA8120231106

06-Nov-2023 16:02:42

40

2855.0000

XLON

07003070000103954-E0GYvO04wA7z20231106

06-Nov-2023 16:02:42

53

2855.0000

XLON

07003070000103954-E0GYvO04wA8320231106

06-Nov-2023 16:02:42

85

2855.0000

XLON

07003070000103954-E0GYvO04wA7x20231106

06-Nov-2023 16:03:34

322

2854.0000

XLON

05003050000103599-E0GYvO04wArT20231106

06-Nov-2023 16:04:32

223

2854.0000

XLON

07003070000104538-E0GYvO04wBj920231106

06-Nov-2023 16:08:11

22

2857.0000

XLON

05003050000105227-E0GYvO04wFWg20231106

06-Nov-2023 16:08:11

467

2857.0000

XLON

05003050000105227-E0GYvO04wFWq20231106

06-Nov-2023 16:09:22

223

2857.0000

XLON

05003050000105592-E0GYvO04wGZN20231106

06-Nov-2023 16:09:22

184

2857.0000

XLON

05003050000105592-E0GYvO04wGZL20231106

06-Nov-2023 16:11:38

231

2858.0000

XLON

05003050000106197-E0GYvO04wJU220231106

06-Nov-2023 16:11:38

477

2858.0000

XLON

05003050000106174-E0GYvO04wJTy20231106

06-Nov-2023 16:11:42

242

2856.0000

XLON

07003070000105329-E0GYvO04wJe920231106

06-Nov-2023 16:12:42

226

2856.0000

XLON

07003070000107166-E0GYvO04wKhr20231106

06-Nov-2023 16:12:42

52

2856.0000

XLON

07003070000107166-E0GYvO04wKht20231106

06-Nov-2023 16:14:24

368

2856.0000

XLON

07003070000107727-E0GYvO04wMBY20231106

06-Nov-2023 16:14:33

214

2855.0000

XLON

05003050000106788-E0GYvO04wMSu20231106

06-Nov-2023 16:16:29

277

2856.0000

XLON

07003070000108750-E0GYvO04wOIA20231106

06-Nov-2023 16:17:01

281

2855.0000

XLON

05003050000108279-E0GYvO04wOoL20231106

06-Nov-2023 16:17:42

162

2856.0000

XLON

05003050000108928-E0GYvO04wPtK20231106

06-Nov-2023 16:17:42

68

2856.0000

XLON

05003050000108928-E0GYvO04wPtM20231106

06-Nov-2023 16:19:42

211

2855.0000

XLON

07003070000109288-E0GYvO04wRY420231106

06-Nov-2023 16:21:02

84

2856.0000

XLON

07003070000110760-E0GYvO04wTYG20231106

06-Nov-2023 16:21:02

254

2856.0000

XLON

07003070000110760-E0GYvO04wTYI20231106

06-Nov-2023 16:22:45

456

2856.0000

XLON

05003050000111112-E0GYvO04wVNw20231106

06-Nov-2023 16:24:34

346

2857.0000

XLON

07003070000112009-E0GYvO04wX5v20231106

06-Nov-2023 16:24:34

52

2857.0000

XLON

07003070000112009-E0GYvO04wX5t20231106

06-Nov-2023 16:25:02

215

2856.0000

XLON

07003070000111947-E0GYvO04wXWl20231106

06-Nov-2023 16:25:02

183

2856.0000

XLON

07003070000111947-E0GYvO04wXWn20231106

06-Nov-2023 16:26:02

169

2855.0000

XLON

07003070000112611-E0GYvO04wYZ020231106

06-Nov-2023 16:27:14

169

2854.0000

XLON

05003050000112227-E0GYvO04wZZm20231106

06-Nov-2023 16:28:33

131

2855.0000

XLON

07003070000113726-E0GYvO04wbFj20231106

06-Nov-2023 16:28:55

41

2855.0000

XLON

07003070000113926-E0GYvO04wbdK20231106

06-Nov-2023 16:28:55

114

2855.0000

XLON

07003070000113926-E0GYvO04wbdM20231106