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:

21 November 2023

Number of ordinary shares purchased:

69,306

Highest price paid per share (p):

3011

Lowest price paid per share (p):

2972

Volume weighted average price paid per share (p):

2989.7206

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

21-Nov-2023 08:01:14

181

2983.0000

XLON

05003050000003369-E0GjnmEzeGux20231121

21-Nov-2023 08:01:21

181

2981.0000

XLON

07003070000003395-E0GjnmEzeHQt20231121

21-Nov-2023 08:04:21

218

2974.0000

XLON

05003050000004188-E0GjnmEzeOsn20231121

21-Nov-2023 08:06:15

160

2974.0000

XLON

07003070000005386-E0GjnmEzeSzD20231121

21-Nov-2023 08:07:22

168

2972.0000

XLON

07003070000004187-E0GjnmEzeVad20231121

21-Nov-2023 08:08:53

142

2977.0000

XLON

07003070000006393-E0GjnmEzeZ3s20231121

21-Nov-2023 08:09:23

390

2976.0000

XLON

07003070000006539-E0GjnmEzeZsS20231121

21-Nov-2023 08:09:23

278

2975.0000

XLON

07003070000005933-E0GjnmEzeZsU20231121

21-Nov-2023 08:12:10

80

2981.0000

XLON

05003050000007314-E0GjnmEzefis20231121

21-Nov-2023 08:12:10

158

2981.0000

XLON

05003050000007314-E0GjnmEzefiu20231121

21-Nov-2023 08:12:41

80

2980.0000

XLON

05003050000007417-E0GjnmEzegYD20231121

21-Nov-2023 08:12:41

111

2980.0000

XLON

05003050000007417-E0GjnmEzegYF20231121

21-Nov-2023 08:13:10

220

2979.0000

XLON

07003070000007139-E0GjnmEzeh5f20231121

21-Nov-2023 08:13:11

201

2978.0000

XLON

05003050000007103-E0GjnmEzehDa20231121

21-Nov-2023 08:17:18

178

2981.0000

XLON

07003070000008308-E0GjnmEzeoKc20231121

21-Nov-2023 08:18:26

255

2981.0000

XLON

05003050000008518-E0GjnmEzeq9a20231121

21-Nov-2023 08:19:06

235

2980.0000

XLON

05003050000008473-E0GjnmEzeqxp20231121

21-Nov-2023 08:20:35

168

2981.0000

XLON

05003050000008750-E0GjnmEzet0q20231121

21-Nov-2023 08:21:20

97

2980.0000

XLON

07003070000009113-E0GjnmEzeuAv20231121

21-Nov-2023 08:21:40

160

2980.0000

XLON

07003070000009113-E0GjnmEzeugp20231121

21-Nov-2023 08:22:55

228

2979.0000

XLON

05003050000008689-E0GjnmEzewQ820231121

21-Nov-2023 08:23:50

167

2977.0000

XLON

07003070000008666-E0GjnmEzexV120231121

21-Nov-2023 08:24:26

164

2975.0000

XLON

07003070000009766-E0GjnmEzeyDb20231121

21-Nov-2023 08:25:00

149

2974.0000

XLON

05003050000009847-E0GjnmEzeynE20231121

21-Nov-2023 08:26:02

179

2974.0000

XLON

07003070000010091-E0GjnmEzf0AN20231121

21-Nov-2023 08:27:58

195

2976.0000

XLON

07003070000010348-E0GjnmEzf2ez20231121

21-Nov-2023 08:29:59

243

2976.0000

XLON

05003050000010888-E0GjnmEzf5Q020231121

21-Nov-2023 08:32:35

180

2978.0000

XLON

05003050000011321-E0GjnmEzf8pb20231121

21-Nov-2023 08:35:58

231

2979.0000

XLON

07003070000011624-E0GjnmEzfDGh20231121

21-Nov-2023 08:36:01

144

2978.0000

XLON

07003070000011919-E0GjnmEzfDLC20231121

21-Nov-2023 08:36:15

133

2978.0000

XLON

07003070000011919-E0GjnmEzfDVQ20231121

21-Nov-2023 08:37:59

246

2978.0000

XLON

07003070000012264-E0GjnmEzfFSW20231121

21-Nov-2023 08:39:38

245

2978.0000

XLON

07003070000012554-E0GjnmEzfHAg20231121

21-Nov-2023 08:39:42

180

2977.0000

XLON

05003050000011244-E0GjnmEzfHEg20231121

21-Nov-2023 08:40:23

166

2975.0000

XLON

05003050000010476-E0GjnmEzfILD20231121

21-Nov-2023 08:44:19

168

2974.0000

XLON

07003070000012876-E0GjnmEzfMhP20231121

21-Nov-2023 08:46:20

214

2973.0000

XLON

05003050000012995-E0GjnmEzfOdC20231121

21-Nov-2023 08:49:21

80

2978.0000

XLON

05003050000014194-E0GjnmEzfRx920231121

21-Nov-2023 08:49:21

266

2978.0000

XLON

05003050000014194-E0GjnmEzfRxB20231121

21-Nov-2023 08:49:21

28

2978.0000

XLON

05003050000014194-E0GjnmEzfRxD20231121

21-Nov-2023 08:49:38

319

2977.0000

XLON

05003050000014164-E0GjnmEzfSAE20231121

21-Nov-2023 08:51:58

264

2979.0000

XLON

07003070000014654-E0GjnmEzfU7B20231121

21-Nov-2023 08:52:17

308

2978.0000

XLON

07003070000014295-E0GjnmEzfUPj20231121

21-Nov-2023 08:55:30

167

2979.0000

XLON

05003050000015039-E0GjnmEzfXM020231121

21-Nov-2023 08:55:30

166

2978.0000

XLON

05003050000014881-E0GjnmEzfXMk20231121

21-Nov-2023 08:56:49

264

2976.0000

XLON

07003070000015144-E0GjnmEzfYQg20231121

21-Nov-2023 08:57:45

164

2975.0000

XLON

05003050000013765-E0GjnmEzfZ1D20231121

21-Nov-2023 09:01:05

233

2977.0000

XLON

07003070000015917-E0GjnmEzfcff20231121

21-Nov-2023 09:03:15

266

2977.0000

XLON

05003050000016377-E0GjnmEzff3B20231121

21-Nov-2023 09:04:12

197

2976.0000

XLON

07003070000015903-E0GjnmEzfgHi20231121

21-Nov-2023 09:05:47

173

2975.0000

XLON

05003050000016716-E0GjnmEzfi7z20231121

21-Nov-2023 09:06:13

242

2976.0000

XLON

05003050000017051-E0GjnmEzfj5m20231121

21-Nov-2023 09:06:13

237

2976.0000

XLON

07003070000016947-E0GjnmEzfj5k20231121

21-Nov-2023 09:08:03

179

2975.0000

XLON

05003050000017301-E0GjnmEzfkyT20231121

21-Nov-2023 09:10:18

164

2974.0000

XLON

07003070000017205-E0GjnmEzfo0T20231121

21-Nov-2023 09:11:11

164

2973.0000

XLON

05003050000017770-E0GjnmEzfp8M20231121

21-Nov-2023 09:13:50

217

2972.0000

XLON

07003070000017944-E0GjnmEzfrqJ20231121

21-Nov-2023 09:14:22

21

2972.0000

XLON

05003050000018204-E0GjnmEzfsGU20231121

21-Nov-2023 09:14:36

214

2972.0000

XLON

05003050000018225-E0GjnmEzfsMs20231121

21-Nov-2023 09:17:44

166

2974.0000

XLON

05003050000018528-E0GjnmEzfv3a20231121

21-Nov-2023 09:18:32

63

2973.0000

XLON

07003070000018457-E0GjnmEzfvxX20231121

21-Nov-2023 09:18:32

108

2973.0000

XLON

07003070000018457-E0GjnmEzfvxZ20231121

21-Nov-2023 09:22:00

104

2973.0000

XLON

05003050000019134-E0GjnmEzfyTn20231121

21-Nov-2023 09:30:43

349

2976.0000

XLON

07003070000019928-E0GjnmEzg5hF20231121

21-Nov-2023 09:31:26

464

2975.0000

XLON

05003050000019737-E0GjnmEzg67k20231121

21-Nov-2023 09:32:48

86

2974.0000

XLON

05003050000020260-E0GjnmEzg78420231121

21-Nov-2023 09:32:48

219

2974.0000

XLON

05003050000020260-E0GjnmEzg78220231121

21-Nov-2023 09:34:19

309

2972.0000

XLON

05003050000020234-E0GjnmEzg8c820231121

21-Nov-2023 09:35:07

223

2975.0000

XLON

05003050000020859-E0GjnmEzg99P20231121

21-Nov-2023 09:36:58

310

2975.0000

XLON

07003070000021006-E0GjnmEzgAYD20231121

21-Nov-2023 09:42:00

325

2976.0000

XLON

05003050000021970-E0GjnmEzgEfA20231121

21-Nov-2023 09:42:42

9

2976.0000

XLON

05003050000022062-E0GjnmEzgFLK20231121

21-Nov-2023 09:42:42

285

2976.0000

XLON

05003050000022062-E0GjnmEzgFLM20231121

21-Nov-2023 09:42:51

201

2975.0000

XLON

07003070000021383-E0GjnmEzgFUD20231121

21-Nov-2023 09:49:53

356

2977.0000

XLON

07003070000023031-E0GjnmEzgLxT20231121

21-Nov-2023 09:52:29

263

2980.0000

XLON

07003070000023399-E0GjnmEzgOYf20231121

21-Nov-2023 09:54:38

321

2980.0000

XLON

05003050000023592-E0GjnmEzgQYi20231121

21-Nov-2023 09:54:38

273

2979.0000

XLON

05003050000023433-E0GjnmEzgQZg20231121

21-Nov-2023 09:54:38

221

2978.0000

XLON

05003050000023613-E0GjnmEzgQc320231121

21-Nov-2023 09:58:15

252

2980.0000

XLON

07003070000024194-E0GjnmEzgTvS20231121

21-Nov-2023 10:03:00

328

2984.0000

XLON

05003050000024951-E0GjnmEzgY1K20231121

21-Nov-2023 10:06:02

60

2986.0000

XLON

05003050000025352-E0GjnmEzgb6V20231121

21-Nov-2023 10:06:02

300

2986.0000

XLON

05003050000025352-E0GjnmEzgb6T20231121

21-Nov-2023 10:06:55

289

2985.0000

XLON

07003070000025090-E0GjnmEzgc3Y20231121

21-Nov-2023 10:07:44

84

2983.0000

XLON

05003050000025649-E0GjnmEzgcmM20231121

21-Nov-2023 10:07:44

161

2983.0000

XLON

05003050000025649-E0GjnmEzgcmK20231121

21-Nov-2023 10:10:28

150

2984.0000

XLON

05003050000025955-E0GjnmEzgeVG20231121

21-Nov-2023 10:10:28

224

2983.0000

XLON

05003050000025836-E0GjnmEzgeWK20231121

21-Nov-2023 10:13:36

118

2983.0000

XLON

05003050000026056-E0GjnmEzghfa20231121

21-Nov-2023 10:14:33

91

2983.0000

XLON

05003050000026056-E0GjnmEzgiSB20231121

21-Nov-2023 10:14:33

164

2983.0000

XLON

07003070000025932-E0GjnmEzgiSD20231121

21-Nov-2023 10:19:10

257

2985.0000

XLON

05003050000027074-E0GjnmEzgmpi20231121

21-Nov-2023 10:19:30

149

2984.0000

XLON

07003070000026577-E0GjnmEzgn5z20231121

21-Nov-2023 10:20:09

209

2983.0000

XLON

05003050000026724-E0GjnmEzgneF20231121

21-Nov-2023 10:22:08

152

2986.0000

XLON

07003070000027307-E0GjnmEzgpQZ20231121

21-Nov-2023 10:23:19

140

2985.0000

XLON

05003050000027501-E0GjnmEzgq8b20231121

21-Nov-2023 10:23:19

39

2985.0000

XLON

05003050000027501-E0GjnmEzgq8Y20231121

21-Nov-2023 10:25:15

224

2987.0000

XLON

05003050000027767-E0GjnmEzgrLT20231121

21-Nov-2023 10:25:29

179

2985.0000

XLON

05003050000027693-E0GjnmEzgrg220231121

21-Nov-2023 10:31:58

164

2984.0000

XLON

05003050000027293-E0GjnmEzgw3e20231121

21-Nov-2023 10:40:12

313

2985.0000

XLON

07003070000030250-E0GjnmEzh4cL20231121

21-Nov-2023 10:40:12

8

2985.0000

XLON

07003070000030250-E0GjnmEzh4cN20231121

21-Nov-2023 10:41:49

438

2984.0000

XLON

07003070000030008-E0GjnmEzh5vo20231121

21-Nov-2023 10:42:44

80

2986.0000

XLON

07003070000030746-E0GjnmEzh6gh20231121

21-Nov-2023 10:42:44

122

2986.0000

XLON

07003070000030746-E0GjnmEzh6gj20231121

21-Nov-2023 10:43:30

283

2985.0000

XLON

07003070000030742-E0GjnmEzh7Qa20231121

21-Nov-2023 10:47:51

167

2986.0000

XLON

07003070000031357-E0GjnmEzhAl320231121

21-Nov-2023 10:49:22

272

2987.0000

XLON

07003070000031902-E0GjnmEzhCGj20231121

21-Nov-2023 10:50:11

194

2985.0000

XLON

05003050000031517-E0GjnmEzhCjq20231121

21-Nov-2023 10:53:01

150

2984.0000

XLON

07003070000032190-E0GjnmEzhF0420231121

21-Nov-2023 10:53:26

149

2983.0000

XLON

07003070000032177-E0GjnmEzhFEX20231121

21-Nov-2023 10:54:39

194

2982.0000

XLON

05003050000032321-E0GjnmEzhGDx20231121

21-Nov-2023 10:57:17

209

2982.0000

XLON

07003070000032801-E0GjnmEzhIAo20231121

21-Nov-2023 11:02:28

149

2981.0000

XLON

07003070000032733-E0GjnmEzhL7j20231121

21-Nov-2023 11:07:07

235

2980.0000

XLON

07003070000033888-E0GjnmEzhNyG20231121

21-Nov-2023 11:07:59

224

2979.0000

XLON

07003070000032571-E0GjnmEzhOgp20231121

21-Nov-2023 11:07:59

248

2980.0000

XLON

05003050000034275-E0GjnmEzhOgl20231121

21-Nov-2023 11:10:02

164

2978.0000

XLON

07003070000034318-E0GjnmEzhQO520231121

21-Nov-2023 11:10:30

20

2977.0000

XLON

05003050000034466-E0GjnmEzhQyR20231121

21-Nov-2023 11:13:17

164

2979.0000

XLON

07003070000034667-E0GjnmEzhSwE20231121

21-Nov-2023 11:15:07

156

2980.0000

XLON

05003050000035109-E0GjnmEzhU5d20231121

21-Nov-2023 11:16:12

203

2979.0000

XLON

07003070000034929-E0GjnmEzhV8920231121

21-Nov-2023 11:19:37

179

2979.0000

XLON

07003070000035359-E0GjnmEzhXDX20231121

21-Nov-2023 11:19:37

179

2980.0000

XLON

05003050000035630-E0GjnmEzhXD320231121

21-Nov-2023 11:25:07

149

2977.0000

XLON

07003070000035778-E0GjnmEzhb2E20231121

21-Nov-2023 11:28:28

287

2976.0000

XLON

07003070000036464-E0GjnmEzhdob20231121

21-Nov-2023 11:29:50

149

2975.0000

XLON

05003050000035716-E0GjnmEzhenJ20231121

21-Nov-2023 11:32:18

258

2975.0000

XLON

05003050000037044-E0GjnmEzhhde20231121

21-Nov-2023 11:33:40

169

2977.0000

XLON

05003050000037424-E0GjnmEzhieR20231121

21-Nov-2023 11:34:50

149

2978.0000

XLON

05003050000037524-E0GjnmEzhjgg20231121

21-Nov-2023 11:35:01

164

2977.0000

XLON

07003070000037303-E0GjnmEzhjmQ20231121

21-Nov-2023 11:54:14

552

2982.0000

XLON

05003050000040171-E0GjnmEzhyJa20231121

21-Nov-2023 11:54:29

294

2981.0000

XLON

05003050000040186-E0GjnmEzhyWn20231121

21-Nov-2023 11:56:05

288

2982.0000

XLON

05003050000040432-E0GjnmEzhzJg20231121

21-Nov-2023 11:57:42

255

2982.0000

XLON

05003050000040613-E0GjnmEzi0IG20231121

21-Nov-2023 12:02:10

208

2983.0000

XLON

07003070000040645-E0GjnmEzi4EJ20231121

21-Nov-2023 12:03:12

208

2982.0000

XLON

07003070000040631-E0GjnmEzi5CV20231121

21-Nov-2023 12:05:03

208

2981.0000

XLON

05003050000041536-E0GjnmEzi6rl20231121

21-Nov-2023 12:08:46

187

2982.0000

XLON

07003070000041946-E0GjnmEziA0U20231121

21-Nov-2023 12:08:46

100

2982.0000

XLON

07003070000041946-E0GjnmEziA0W20231121

21-Nov-2023 12:10:04

40

2982.0000

XLON

07003070000042091-E0GjnmEziAun20231121

21-Nov-2023 12:10:04

190

2982.0000

XLON

07003070000042091-E0GjnmEziAul20231121

21-Nov-2023 12:10:29

209

2981.0000

XLON

07003070000041748-E0GjnmEziBCw20231121

21-Nov-2023 12:13:48

224

2982.0000

XLON

07003070000042517-E0GjnmEziDlg20231121

21-Nov-2023 12:17:30

18

2982.0000

XLON

05003050000043247-E0GjnmEziGrV20231121

21-Nov-2023 12:17:30

206

2982.0000

XLON

05003050000043247-E0GjnmEziGrT20231121

21-Nov-2023 12:18:26

149

2981.0000

XLON

07003070000042206-E0GjnmEziHV320231121

21-Nov-2023 12:27:08

405

2985.0000

XLON

05003050000044384-E0GjnmEziNi020231121

21-Nov-2023 12:35:18

270

2984.0000

XLON

05003050000044294-E0GjnmEziUKD20231121

21-Nov-2023 12:37:01

5

2984.0000

XLON

07003070000045604-E0GjnmEziVsJ20231121

21-Nov-2023 12:38:13

370

2985.0000

XLON

07003070000045804-E0GjnmEziWeA20231121

21-Nov-2023 12:38:34

402

2984.0000

XLON

07003070000045604-E0GjnmEziWpJ20231121

21-Nov-2023 12:41:02

250

2984.0000

XLON

07003070000046227-E0GjnmEziYbl20231121

21-Nov-2023 12:44:09

347

2985.0000

XLON

05003050000046692-E0GjnmEzibLd20231121

21-Nov-2023 12:46:33

193

2985.0000

XLON

07003070000046928-E0GjnmEzid8n20231121

21-Nov-2023 12:48:01

305

2985.0000

XLON

05003050000047435-E0GjnmEzie5E20231121

21-Nov-2023 12:48:54

270

2984.0000

XLON

05003050000046962-E0GjnmEzieks20231121

21-Nov-2023 12:51:00

164

2984.0000

XLON

05003050000047897-E0GjnmEzig5620231121

21-Nov-2023 12:51:10

80

2985.0000

XLON

05003050000047924-E0GjnmEzigEW20231121

21-Nov-2023 12:53:40

213

2985.0000

XLON

07003070000048023-E0GjnmEziiT320231121

21-Nov-2023 12:53:52

194

2984.0000

XLON

07003070000047741-E0GjnmEziif620231121

21-Nov-2023 12:57:07

149

2984.0000

XLON

07003070000048112-E0GjnmEzilnp20231121

21-Nov-2023 12:58:04

205

2984.0000

XLON

05003050000048728-E0GjnmEzimfX20231121

21-Nov-2023 12:58:04

3

2984.0000

XLON

05003050000048728-E0GjnmEzimfV20231121

21-Nov-2023 13:00:08

209

2983.0000

XLON

05003050000048296-E0GjnmEzioSf20231121

21-Nov-2023 13:00:26

160

2982.0000

XLON

07003070000048113-E0GjnmEzioqH20231121

21-Nov-2023 13:02:26

150

2982.0000

XLON

05003050000049416-E0GjnmEzirAp20231121

21-Nov-2023 13:07:42

151

2983.0000

XLON

05003050000050410-E0GjnmEzivig20231121

21-Nov-2023 13:09:19

262

2982.0000

XLON

07003070000050161-E0GjnmEzix1i20231121

21-Nov-2023 13:12:48

98

2982.0000

XLON

05003050000051451-E0GjnmEzizxY20231121

21-Nov-2023 13:12:48

176

2982.0000

XLON

05003050000051451-E0GjnmEzizxa20231121

21-Nov-2023 13:14:29

187

2981.0000

XLON

05003050000050700-E0GjnmEzj1I720231121

21-Nov-2023 13:18:18

273

2984.0000

XLON

05003050000052510-E0GjnmEzj3lP20231121

21-Nov-2023 13:22:36

350

2987.0000

XLON

07003070000053063-E0GjnmEzj7AI20231121

21-Nov-2023 13:23:31

296

2986.0000

XLON

05003050000053228-E0GjnmEzj8Mx20231121

21-Nov-2023 13:23:41

297

2985.0000

XLON

07003070000053033-E0GjnmEzj8ZA20231121

21-Nov-2023 13:25:50

175

2984.0000

XLON

05003050000053548-E0GjnmEzjANA20231121

21-Nov-2023 13:30:53

267

2987.0000

XLON

05003050000054583-E0GjnmEzjFXR20231121

21-Nov-2023 13:31:41

196

2986.0000

XLON

07003070000054049-E0GjnmEzjG7v20231121

21-Nov-2023 13:31:41

212

2985.0000

XLON

07003070000053911-E0GjnmEzjG8N20231121

21-Nov-2023 13:33:53

190

2988.0000

XLON

07003070000055300-E0GjnmEzjIPX20231121

21-Nov-2023 13:34:59

232

2989.0000

XLON

05003050000055690-E0GjnmEzjJO820231121

21-Nov-2023 13:36:02

284

2991.0000

XLON

05003050000056120-E0GjnmEzjKSB20231121

21-Nov-2023 13:38:14

175

2991.0000

XLON

07003070000056318-E0GjnmEzjMNR20231121

21-Nov-2023 13:40:34

273

2990.0000

XLON

07003070000056681-E0GjnmEzjNuH20231121

21-Nov-2023 13:42:29

188

2991.0000

XLON

05003050000057683-E0GjnmEzjPkw20231121

21-Nov-2023 13:42:53

248

2991.0000

XLON

05003050000057777-E0GjnmEzjQFv20231121

21-Nov-2023 13:43:18

228

2989.0000

XLON

07003070000055788-E0GjnmEzjQq720231121

21-Nov-2023 13:46:11

149

2989.0000

XLON

07003070000058138-E0GjnmEzjTG820231121

21-Nov-2023 13:46:31

224

2988.0000

XLON

07003070000057897-E0GjnmEzjTRf20231121

21-Nov-2023 13:48:54

149

2989.0000

XLON

07003070000058673-E0GjnmEzjVWT20231121

21-Nov-2023 13:50:20

281

2990.0000

XLON

07003070000059213-E0GjnmEzjWmQ20231121

21-Nov-2023 13:52:27

149

2992.0000

XLON

05003050000059894-E0GjnmEzjZPL20231121

21-Nov-2023 13:54:52

251

2994.0000

XLON

07003070000060100-E0GjnmEzjbsy20231121

21-Nov-2023 13:55:08

176

2993.0000

XLON

07003070000059789-E0GjnmEzjcF020231121

21-Nov-2023 13:56:20

188

2993.0000

XLON

07003070000060470-E0GjnmEzjdJl20231121

21-Nov-2023 13:56:35

145

2992.0000

XLON

07003070000059742-E0GjnmEzjdWJ20231121

21-Nov-2023 13:56:35

98

2992.0000

XLON

07003070000059742-E0GjnmEzjdWL20231121

21-Nov-2023 13:57:46

164

2992.0000

XLON

07003070000060804-E0GjnmEzjeRy20231121

21-Nov-2023 13:59:48

194

2991.0000

XLON

05003050000061004-E0GjnmEzjft820231121

21-Nov-2023 14:02:00

149

2990.0000

XLON

07003070000060805-E0GjnmEzjiGT20231121

21-Nov-2023 14:03:10

241

2990.0000

XLON

07003070000061896-E0GjnmEzjjJY20231121

21-Nov-2023 14:04:25

178

2991.0000

XLON

07003070000062214-E0GjnmEzjkQ120231121

21-Nov-2023 14:06:04

250

2993.0000

XLON

07003070000062552-E0GjnmEzjliC20231121

21-Nov-2023 14:07:23

230

2992.0000

XLON

05003050000062713-E0GjnmEzjmnt20231121

21-Nov-2023 14:08:49

149

2992.0000

XLON

05003050000063111-E0GjnmEzjo0p20231121

21-Nov-2023 14:11:09

285

2993.0000

XLON

05003050000063671-E0GjnmEzjpYH20231121

21-Nov-2023 14:12:55

234

2997.0000

XLON

07003070000063892-E0GjnmEzjrET20231121

21-Nov-2023 14:15:30

219

2997.0000

XLON

05003050000064471-E0GjnmEzjtgz20231121

21-Nov-2023 14:16:06

342

2997.0000

XLON

05003050000064809-E0GjnmEzjuDx20231121

21-Nov-2023 14:19:15

212

2997.0000

XLON

07003070000064882-E0GjnmEzjwWY20231121

21-Nov-2023 14:19:42

223

2997.0000

XLON

05003050000065407-E0GjnmEzjwnw20231121

21-Nov-2023 14:22:34

233

2998.0000

XLON

05003050000065844-E0GjnmEzjzMD20231121

21-Nov-2023 14:23:13

264

2998.0000

XLON

05003050000066128-E0GjnmEzjzpz20231121

21-Nov-2023 14:24:52

315

2998.0000

XLON

05003050000066388-E0GjnmEzk0ou20231121

21-Nov-2023 14:25:09

289

2997.0000

XLON

05003050000065760-E0GjnmEzk1A320231121

21-Nov-2023 14:25:09

61

2997.0000

XLON

05003050000065760-E0GjnmEzk1A520231121

21-Nov-2023 14:26:25

77

2996.0000

XLON

05003050000066793-E0GjnmEzk27Q20231121

21-Nov-2023 14:26:25

17

2996.0000

XLON

05003050000066793-E0GjnmEzk27U20231121

21-Nov-2023 14:26:25

87

2996.0000

XLON

05003050000066793-E0GjnmEzk27S20231121

21-Nov-2023 14:26:42

165

2995.0000

XLON

07003070000066537-E0GjnmEzk2hl20231121

21-Nov-2023 14:28:05

18

3000.0000

XLON

05003050000067219-E0GjnmEzk3zS20231121

21-Nov-2023 14:28:05

150

3000.0000

XLON

05003050000067219-E0GjnmEzk3zQ20231121

21-Nov-2023 14:30:00

129

3000.0000

XLON

07003070000067297-E0GjnmEzk6sG20231121

21-Nov-2023 14:30:00

60

3000.0000

XLON

07003070000067297-E0GjnmEzk6sE20231121

21-Nov-2023 14:30:00

37

3000.0000

XLON

07003070000067297-E0GjnmEzk6kP20231121

21-Nov-2023 14:31:37

185

3002.0000

XLON

05003050000068269-E0GjnmEzkBYG20231121

21-Nov-2023 14:31:37

204

3003.0000

XLON

07003070000068272-E0GjnmEzkBY820231121

21-Nov-2023 14:32:47

175

3005.0000

XLON

07003070000068816-E0GjnmEzkE1e20231121

21-Nov-2023 14:32:47

71

3005.0000

XLON

07003070000068816-E0GjnmEzkE1c20231121

21-Nov-2023 14:33:41

230

3003.0000

XLON

05003050000068998-E0GjnmEzkFyB20231121

21-Nov-2023 14:35:03

179

3002.0000

XLON

07003070000069523-E0GjnmEzkHvV20231121

21-Nov-2023 14:35:14

209

3001.0000

XLON

05003050000069704-E0GjnmEzkIPU20231121

21-Nov-2023 14:36:02

164

3003.0000

XLON

07003070000070087-E0GjnmEzkJvU20231121

21-Nov-2023 14:37:42

4

3006.0000

XLON

07003070000070661-E0GjnmEzkM3h20231121

21-Nov-2023 14:37:56

174

3006.0000

XLON

05003050000070914-E0GjnmEzkMUU20231121

21-Nov-2023 14:39:22

233

3006.0000

XLON

05003050000071407-E0GjnmEzkOou20231121

21-Nov-2023 14:41:15

202

3009.0000

XLON

05003050000071892-E0GjnmEzkRXF20231121

21-Nov-2023 14:43:32

187

3009.0000

XLON

05003050000072421-E0GjnmEzkUh220231121

21-Nov-2023 14:44:29

293

3010.0000

XLON

05003050000072970-E0GjnmEzkVt820231121

21-Nov-2023 14:48:10

298

3010.0000

XLON

05003050000074094-E0GjnmEzkaLn20231121

21-Nov-2023 14:49:26

273

3011.0000

XLON

07003070000074491-E0GjnmEzkdEl20231121

21-Nov-2023 14:51:43

211

3010.0000

XLON

07003070000074815-E0GjnmEzkfzh20231121

21-Nov-2023 14:51:43

194

3010.0000

XLON

05003050000074713-E0GjnmEzkfzf20231121

21-Nov-2023 14:51:43

161

3010.0000

XLON

05003050000074713-E0GjnmEzkfzd20231121

21-Nov-2023 14:53:12

274

3008.0000

XLON

05003050000075700-E0GjnmEzkhyd20231121

21-Nov-2023 14:54:38

261

3008.0000

XLON

07003070000075945-E0GjnmEzkjnG20231121

21-Nov-2023 14:55:29

237

3007.0000

XLON

07003070000075933-E0GjnmEzkkgL20231121

21-Nov-2023 14:55:30

329

3006.0000

XLON

07003070000075450-E0GjnmEzkknl20231121

21-Nov-2023 14:59:59

390

3009.0000

XLON

07003070000077559-E0GjnmEzkpoE20231121

21-Nov-2023 14:59:59

272

3008.0000

XLON

05003050000077536-E0GjnmEzkpoI20231121

21-Nov-2023 14:59:59

22

3008.0000

XLON

05003050000077536-E0GjnmEzkppA20231121

21-Nov-2023 15:00:23

150

3007.0000

XLON

05003050000077151-E0GjnmEzkqRB20231121

21-Nov-2023 15:02:21

80

3009.0000

XLON

05003050000078680-E0GjnmEzksuS20231121

21-Nov-2023 15:02:21

74

3009.0000

XLON

05003050000078680-E0GjnmEzksuW20231121

21-Nov-2023 15:02:21

97

3009.0000

XLON

05003050000078680-E0GjnmEzksuU20231121

21-Nov-2023 15:03:13

171

3008.0000

XLON

05003050000078791-E0GjnmEzkuJh20231121

21-Nov-2023 15:03:33

157

3007.0000

XLON

05003050000078250-E0GjnmEzkut220231121

21-Nov-2023 15:04:50

255

3007.0000

XLON

05003050000079254-E0GjnmEzkwHN20231121

21-Nov-2023 15:05:17

188

3006.0000

XLON

07003070000078041-E0GjnmEzkx3B20231121

21-Nov-2023 15:06:07

194

3007.0000

XLON

05003050000079849-E0GjnmEzkyWn20231121

21-Nov-2023 15:08:22

172

3006.0000

XLON

07003070000080068-E0GjnmEzl1hn20231121

21-Nov-2023 15:09:29

74

3006.0000

XLON

07003070000080664-E0GjnmEzl2rq20231121

21-Nov-2023 15:10:16

170

3005.0000

XLON

07003070000079613-E0GjnmEzl3pV20231121

21-Nov-2023 15:10:16

167

3005.0000

XLON

07003070000079053-E0GjnmEzl3pT20231121

21-Nov-2023 15:11:04

244

3005.0000

XLON

05003050000081255-E0GjnmEzl4bt20231121

21-Nov-2023 15:13:18

211

3007.0000

XLON

07003070000081764-E0GjnmEzl7IZ20231121

21-Nov-2023 15:13:18

97

3007.0000

XLON

07003070000081764-E0GjnmEzl7IX20231121

21-Nov-2023 15:13:54

205

3006.0000

XLON

07003070000081672-E0GjnmEzl7tP20231121

21-Nov-2023 15:14:29

226

3005.0000

XLON

07003070000081555-E0GjnmEzl8Q520231121

21-Nov-2023 15:17:05

186

3007.0000

XLON

07003070000082854-E0GjnmEzlBVX20231121

21-Nov-2023 15:18:02

116

3006.0000

XLON

07003070000082544-E0GjnmEzlCnN20231121

21-Nov-2023 15:18:02

209

3006.0000

XLON

07003070000082544-E0GjnmEzlCnP20231121

21-Nov-2023 15:20:27

338

3006.0000

XLON

07003070000083460-E0GjnmEzlF8T20231121

21-Nov-2023 15:21:05

150

3007.0000

XLON

07003070000083885-E0GjnmEzlFvK20231121

21-Nov-2023 15:21:05

80

3007.0000

XLON

07003070000083885-E0GjnmEzlFvI20231121

21-Nov-2023 15:22:02

281

3006.0000

XLON

07003070000083875-E0GjnmEzlHH420231121

21-Nov-2023 15:22:02

30

3006.0000

XLON

07003070000083875-E0GjnmEzlHH120231121

21-Nov-2023 15:22:02

28

3006.0000

XLON

07003070000083875-E0GjnmEzlHGy20231121

21-Nov-2023 15:23:04

181

3004.0000

XLON

07003070000084363-E0GjnmEzlIRY20231121

21-Nov-2023 15:24:45

221

3004.0000

XLON

07003070000084743-E0GjnmEzlKJu20231121

21-Nov-2023 15:24:45

100

3004.0000

XLON

07003070000084743-E0GjnmEzlKJw20231121

21-Nov-2023 15:24:57

217

3002.0000

XLON

05003050000084552-E0GjnmEzlKYy20231121

21-Nov-2023 15:24:57

153

3003.0000

XLON

05003050000084399-E0GjnmEzlKXY20231121

21-Nov-2023 15:26:04

149

3004.0000

XLON

05003050000085599-E0GjnmEzlM7O20231121

21-Nov-2023 15:26:22

164

3003.0000

XLON

07003070000085365-E0GjnmEzlMLp20231121

21-Nov-2023 15:28:05

182

3001.0000

XLON

07003070000085867-E0GjnmEzlOhs20231121

21-Nov-2023 15:30:00

186

3002.0000

XLON

07003070000086474-E0GjnmEzlREh20231121

21-Nov-2023 15:30:44

161

3000.0000

XLON

05003050000085698-E0GjnmEzlSNG20231121

21-Nov-2023 15:31:11

243

3001.0000

XLON

05003050000087311-E0GjnmEzlT0Z20231121

21-Nov-2023 15:32:19

243

3000.0000

XLON

07003070000087076-E0GjnmEzlUMs20231121

21-Nov-2023 15:33:47

164

3002.0000

XLON

05003050000088142-E0GjnmEzlW1X20231121

21-Nov-2023 15:34:50

229

3003.0000

XLON

07003070000088309-E0GjnmEzlWpj20231121

21-Nov-2023 15:35:05

280

3002.0000

XLON

05003050000088389-E0GjnmEzlX4E20231121

21-Nov-2023 15:35:32

122

3001.0000

XLON

07003070000087909-E0GjnmEzlXUP20231121

21-Nov-2023 15:36:07

104

3001.0000

XLON

07003070000087909-E0GjnmEzlY4R20231121

21-Nov-2023 15:36:22

179

2999.0000

XLON

07003070000088642-E0GjnmEzlYLk20231121

21-Nov-2023 15:36:22

149

3000.0000

XLON

05003050000088820-E0GjnmEzlYKa20231121

21-Nov-2023 15:37:43

34

3001.0000

XLON

07003070000089082-E0GjnmEzlZXq20231121

21-Nov-2023 15:37:43

22

3001.0000

XLON

07003070000089082-E0GjnmEzlZXm20231121

21-Nov-2023 15:37:43

40

3001.0000

XLON

07003070000089082-E0GjnmEzlZXk20231121

21-Nov-2023 15:37:43

83

3001.0000

XLON

07003070000089082-E0GjnmEzlZXo20231121

21-Nov-2023 15:38:29

164

3000.0000

XLON

05003050000089250-E0GjnmEzla6P20231121

21-Nov-2023 15:39:41

194

2999.0000

XLON

05003050000089710-E0GjnmEzlbIs20231121

21-Nov-2023 15:41:43

186

2999.0000

XLON

07003070000089912-E0GjnmEzld5U20231121

21-Nov-2023 15:42:43

95

3000.0000

XLON

07003070000090381-E0GjnmEzleH120231121

21-Nov-2023 15:42:43

80

3000.0000

XLON

07003070000090381-E0GjnmEzleH320231121

21-Nov-2023 15:44:32

268

2997.0000

XLON

07003070000090891-E0GjnmEzlgwe20231121

21-Nov-2023 15:44:32

199

2999.0000

XLON

07003070000090678-E0GjnmEzlgti20231121

21-Nov-2023 15:44:32

267

2999.0000

XLON

05003050000090583-E0GjnmEzlgtg20231121

21-Nov-2023 15:47:18

188

2998.0000

XLON

07003070000091410-E0GjnmEzlkBJ20231121

21-Nov-2023 15:48:38

314

2998.0000

XLON

07003070000091732-E0GjnmEzllcv20231121

21-Nov-2023 15:50:12

221

2999.0000

XLON

07003070000092153-E0GjnmEzlnfx20231121

21-Nov-2023 15:50:12

227

2999.0000

XLON

05003050000092319-E0GjnmEzlnfv20231121

21-Nov-2023 15:53:40

272

2998.0000

XLON

07003070000092867-E0GjnmEzlrdG20231121

21-Nov-2023 15:54:33

290

2997.0000

XLON

05003050000092787-E0GjnmEzlsuX20231121

21-Nov-2023 15:54:33

305

2998.0000

XLON

05003050000093608-E0GjnmEzlstv20231121

21-Nov-2023 15:54:33

397

2999.0000

XLON

07003070000093504-E0GjnmEzlstM20231121

21-Nov-2023 15:57:03

221

2999.0000

XLON

05003050000094052-E0GjnmEzlvzc20231121

21-Nov-2023 15:57:41

258

2998.0000

XLON

07003070000093903-E0GjnmEzlwqk20231121

21-Nov-2023 15:57:50

165

2998.0000

XLON

05003050000094615-E0GjnmEzlx1m20231121

21-Nov-2023 16:00:14

210

2998.0000

XLON

05003050000095171-E0GjnmEzm02t20231121

21-Nov-2023 16:01:21

216

2998.0000

XLON

07003070000095767-E0GjnmEzm2PC20231121

21-Nov-2023 16:01:21

80

2998.0000

XLON

07003070000095767-E0GjnmEzm2PA20231121

21-Nov-2023 16:03:49

347

2998.0000

XLON

07003070000096554-E0GjnmEzm67M20231121

21-Nov-2023 16:06:03

61

3000.0000

XLON

07003070000097328-E0GjnmEzm8cw20231121

21-Nov-2023 16:06:03

94

3000.0000

XLON

07003070000097328-E0GjnmEzm8cu20231121

21-Nov-2023 16:06:03

238

3000.0000

XLON

07003070000097328-E0GjnmEzm8cs20231121

21-Nov-2023 16:06:29

388

2999.0000

XLON

05003050000097136-E0GjnmEzm9Bt20231121

21-Nov-2023 16:06:29

277

2998.0000

XLON

05003050000096962-E0GjnmEzm9D220231121

21-Nov-2023 16:08:37

341

2997.0000

XLON

05003050000098148-E0GjnmEzmCD220231121

21-Nov-2023 16:09:48

153

2999.0000

XLON

07003070000098646-E0GjnmEzmEii20231121

21-Nov-2023 16:09:48

111

2999.0000

XLON

07003070000098646-E0GjnmEzmEik20231121

21-Nov-2023 16:10:37

221

2998.0000

XLON

05003050000098798-E0GjnmEzmG3c20231121

21-Nov-2023 16:11:20

248

2999.0000

XLON

07003070000099099-E0GjnmEzmGtp20231121

21-Nov-2023 16:12:21

315

2997.0000

XLON

05003050000099304-E0GjnmEzmIDU20231121

21-Nov-2023 16:14:08

194

2997.0000

XLON

07003070000099662-E0GjnmEzmKyU20231121

21-Nov-2023 16:14:38

239

2997.0000

XLON

05003050000100420-E0GjnmEzmLtW20231121

21-Nov-2023 16:16:46

64

2999.0000

XLON

07003070000101489-E0GjnmEzmPGp20231121

21-Nov-2023 16:16:46

80

2999.0000

XLON

07003070000101489-E0GjnmEzmPGr20231121

21-Nov-2023 16:17:47

462

3000.0000

XLON

07003070000101817-E0GjnmEzmQPi20231121

21-Nov-2023 16:20:05

451

2999.0000

XLON

05003050000102686-E0GjnmEzmTaW20231121

21-Nov-2023 16:21:14

267

3000.0000

XLON

07003070000103253-E0GjnmEzmUhB20231121

21-Nov-2023 16:21:14

83

3000.0000

XLON

07003070000103253-E0GjnmEzmUhE20231121

21-Nov-2023 16:23:06

221

3001.0000

XLON

07003070000103920-E0GjnmEzmX0w20231121

21-Nov-2023 16:23:06

443

3001.0000

XLON

07003070000103848-E0GjnmEzmX0q20231121

21-Nov-2023 16:23:06

25

3001.0000

XLON

07003070000103848-E0GjnmEzmX0l20231121

21-Nov-2023 16:24:45

70

3000.0000

XLON

05003050000104534-E0GjnmEzmYqS20231121

21-Nov-2023 16:24:45

194

3000.0000

XLON

05003050000104534-E0GjnmEzmYqa20231121

21-Nov-2023 16:24:45

3

3000.0000

XLON

05003050000104534-E0GjnmEzmYqm20231121

21-Nov-2023 16:25:00

74

3000.0000

XLON

05003050000104534-E0GjnmEzmZ0H20231121

21-Nov-2023 16:26:44

273

3001.0000

XLON

05003050000105073-E0GjnmEzmbAp20231121

21-Nov-2023 16:27:02

291

3000.0000

XLON

07003070000104931-E0GjnmEzmbSB20231121

21-Nov-2023 16:28:23

1

3002.0000

XLON

05003050000105896-E0GjnmEzmdS420231121

21-Nov-2023 16:28:23

63

3002.0000

XLON

05003050000105896-E0GjnmEzmdS620231121

21-Nov-2023 16:28:41

149

3001.0000

XLON

05003050000105656-E0GjnmEzmdkU20231121