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:

1 November 2023

Number of ordinary shares purchased:

74,200

Highest price paid per share (p):

2885

Lowest price paid per share (p):

2837

Volume weighted average price paid per share (p):

2859.4199

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

01-Nov-2023 08:01:16

190

2866.0000

XLON

05003050000007056-E0GVIaaRC6Is20231101

01-Nov-2023 08:01:16

266

2865.0000

XLON

05003050000006971-E0GVIaaRC6JV20231101

01-Nov-2023 08:01:16

228

2864.0000

XLON

05003050000006917-E0GVIaaRC6KZ20231101

01-Nov-2023 08:03:00

188

2862.0000

XLON

05003050000010044-E0GVIaaRCBRy20231101

01-Nov-2023 08:03:32

173

2856.0000

XLON

05003050000010046-E0GVIaaRCCpo20231101

01-Nov-2023 08:03:32

220

2856.0000

XLON

05003050000010045-E0GVIaaRCCpm20231101

01-Nov-2023 08:05:05

236

2848.0000

XLON

05003050000011866-E0GVIaaRCGKx20231101

01-Nov-2023 08:06:04

188

2837.0000

XLON

05003050000013223-E0GVIaaRCJLi20231101

01-Nov-2023 08:08:18

173

2846.0000

XLON

05003050000014596-E0GVIaaRCPMK20231101

01-Nov-2023 08:09:48

189

2863.0000

XLON

05003050000015584-E0GVIaaRCTbQ20231101

01-Nov-2023 08:11:26

180

2861.0000

XLON

05003050000016614-E0GVIaaRCY8h20231101

01-Nov-2023 08:11:26

9

2861.0000

XLON

05003050000016614-E0GVIaaRCY8j20231101

01-Nov-2023 08:11:26

182

2862.0000

XLON

05003050000016661-E0GVIaaRCY8520231101

01-Nov-2023 08:14:25

183

2865.0000

XLON

05003050000018808-E0GVIaaRCdVI20231101

01-Nov-2023 08:15:05

173

2864.0000

XLON

05003050000018703-E0GVIaaRCfCV20231101

01-Nov-2023 08:15:08

204

2863.0000

XLON

05003050000018263-E0GVIaaRCfOY20231101

01-Nov-2023 08:16:13

157

2860.0000

XLON

05003050000019881-E0GVIaaRChyF20231101

01-Nov-2023 08:16:17

157

2855.0000

XLON

05003050000019882-E0GVIaaRCiHN20231101

01-Nov-2023 08:16:17

173

2854.0000

XLON

05003050000019883-E0GVIaaRCiJt20231101

01-Nov-2023 08:17:41

102

2854.0000

XLON

05003050000020933-E0GVIaaRClHk20231101

01-Nov-2023 08:17:41

55

2854.0000

XLON

05003050000020933-E0GVIaaRClHi20231101

01-Nov-2023 08:18:38

204

2849.0000

XLON

05003050000020934-E0GVIaaRCnbC20231101

01-Nov-2023 08:19:51

98

2849.0000

XLON

05003050000022418-E0GVIaaRCqLN20231101

01-Nov-2023 08:21:08

84

2853.0000

XLON

05003050000023147-E0GVIaaRCtiv20231101

01-Nov-2023 08:21:08

104

2853.0000

XLON

05003050000023147-E0GVIaaRCtit20231101

01-Nov-2023 08:22:18

173

2851.0000

XLON

05003050000022882-E0GVIaaRCwEv20231101

01-Nov-2023 08:22:54

157

2849.0000

XLON

07003070000000057-E0GVIaaRCxEK20231101

01-Nov-2023 08:24:21

136

2851.0000

XLON

07003070000000336-E0GVIaaRCzQN20231101

01-Nov-2023 08:24:21

84

2851.0000

XLON

07003070000000336-E0GVIaaRCzQL20231101

01-Nov-2023 08:26:01

236

2850.0000

XLON

05003050000024769-E0GVIaaRD24f20231101

01-Nov-2023 08:26:25

158

2848.0000

XLON

07003070000000172-E0GVIaaRD2mE20231101

01-Nov-2023 08:28:04

173

2849.0000

XLON

07003070000001063-E0GVIaaRD4v020231101

01-Nov-2023 08:28:06

173

2848.0000

XLON

07003070000001013-E0GVIaaRD4wz20231101

01-Nov-2023 08:30:59

189

2855.0000

XLON

05003050000026077-E0GVIaaRDBdh20231101

01-Nov-2023 08:31:01

173

2855.0000

XLON

05003050000026085-E0GVIaaRDBfV20231101

01-Nov-2023 08:34:22

205

2857.0000

XLON

05003050000026743-E0GVIaaRDGlj20231101

01-Nov-2023 08:34:34

173

2856.0000

XLON

07003070000002360-E0GVIaaRDH8S20231101

01-Nov-2023 08:36:14

101

2856.0000

XLON

05003050000027138-E0GVIaaRDJoT20231101

01-Nov-2023 08:36:14

58

2856.0000

XLON

05003050000027138-E0GVIaaRDJoV20231101

01-Nov-2023 08:37:42

236

2860.0000

XLON

07003070000003128-E0GVIaaRDLFo20231101

01-Nov-2023 08:38:54

173

2857.0000

XLON

07003070000003058-E0GVIaaRDMhd20231101

01-Nov-2023 08:39:35

236

2859.0000

XLON

05003050000027704-E0GVIaaRDOEl20231101

01-Nov-2023 08:40:56

191

2857.0000

XLON

07003070000003462-E0GVIaaRDPtP20231101

01-Nov-2023 08:42:06

158

2858.0000

XLON

07003070000003824-E0GVIaaRDRge20231101

01-Nov-2023 08:42:08

157

2857.0000

XLON

05003050000028051-E0GVIaaRDRi120231101

01-Nov-2023 08:43:10

23

2854.0000

XLON

07003070000004140-E0GVIaaRDT5z20231101

01-Nov-2023 08:43:10

150

2854.0000

XLON

07003070000004140-E0GVIaaRDT5x20231101

01-Nov-2023 08:44:12

178

2851.0000

XLON

05003050000028399-E0GVIaaRDUEv20231101

01-Nov-2023 08:44:22

96

2851.0000

XLON

07003070000004355-E0GVIaaRDULT20231101

01-Nov-2023 08:44:22

140

2851.0000

XLON

07003070000004355-E0GVIaaRDULV20231101

01-Nov-2023 08:46:05

173

2854.0000

XLON

05003050000028938-E0GVIaaRDWIm20231101

01-Nov-2023 08:48:40

20

2852.0000

XLON

05003050000029432-E0GVIaaRDZwl20231101

01-Nov-2023 08:48:40

137

2852.0000

XLON

05003050000029432-E0GVIaaRDZwj20231101

01-Nov-2023 08:48:41

157

2851.0000

XLON

07003070000004967-E0GVIaaRDZxJ20231101

01-Nov-2023 08:49:22

173

2850.0000

XLON

05003050000029592-E0GVIaaRDbj620231101

01-Nov-2023 08:51:05

165

2849.0000

XLON

05003050000029986-E0GVIaaRDeid20231101

01-Nov-2023 08:51:05

8

2849.0000

XLON

05003050000029986-E0GVIaaRDeib20231101

01-Nov-2023 08:53:11

161

2849.0000

XLON

07003070000006093-E0GVIaaRDh1C20231101

01-Nov-2023 08:53:27

205

2848.0000

XLON

07003070000006068-E0GVIaaRDhAp20231101

01-Nov-2023 08:55:26

188

2850.0000

XLON

05003050000030727-E0GVIaaRDjQA20231101

01-Nov-2023 08:57:08

157

2847.0000

XLON

07003070000006770-E0GVIaaRDlBz20231101

01-Nov-2023 08:58:36

205

2850.0000

XLON

07003070000007022-E0GVIaaRDmq920231101

01-Nov-2023 08:59:42

157

2853.0000

XLON

05003050000031418-E0GVIaaRDnbL20231101

01-Nov-2023 09:00:01

157

2852.0000

XLON

07003070000007142-E0GVIaaRDno420231101

01-Nov-2023 09:01:28

112

2849.0000

XLON

05003050000031787-E0GVIaaRDqDm20231101

01-Nov-2023 09:01:28

76

2849.0000

XLON

05003050000031787-E0GVIaaRDqDk20231101

01-Nov-2023 09:02:45

220

2851.0000

XLON

07003070000007880-E0GVIaaRDror20231101

01-Nov-2023 09:04:23

42

2851.0000

XLON

07003070000008134-E0GVIaaRDtme20231101

01-Nov-2023 09:04:23

209

2851.0000

XLON

07003070000008134-E0GVIaaRDtmc20231101

01-Nov-2023 09:06:19

157

2852.0000

XLON

07003070000008431-E0GVIaaRDvpv20231101

01-Nov-2023 09:08:26

158

2854.0000

XLON

07003070000008945-E0GVIaaRDy5G20231101

01-Nov-2023 09:09:23

157

2854.0000

XLON

07003070000009092-E0GVIaaRDyhP20231101

01-Nov-2023 09:10:37

188

2853.0000

XLON

05003050000033028-E0GVIaaRE01t20231101

01-Nov-2023 09:11:03

136

2853.0000

XLON

07003070000009384-E0GVIaaRE0ZH20231101

01-Nov-2023 09:11:03

84

2853.0000

XLON

07003070000009384-E0GVIaaRE0ZF20231101

01-Nov-2023 09:13:15

157

2851.0000

XLON

05003050000033879-E0GVIaaRE2LU20231101

01-Nov-2023 09:15:04

220

2851.0000

XLON

05003050000034147-E0GVIaaRE44c20231101

01-Nov-2023 09:16:12

59

2851.0000

XLON

05003050000034409-E0GVIaaRE59A20231101

01-Nov-2023 09:16:12

98

2851.0000

XLON

05003050000034409-E0GVIaaRE59C20231101

01-Nov-2023 09:16:37

173

2850.0000

XLON

05003050000034397-E0GVIaaRE5d920231101

01-Nov-2023 09:17:50

221

2848.0000

XLON

05003050000034651-E0GVIaaRE6OW20231101

01-Nov-2023 09:17:50

15

2848.0000

XLON

05003050000034651-E0GVIaaRE6OU20231101

01-Nov-2023 09:20:02

112

2848.0000

XLON

05003050000034949-E0GVIaaRE8rV20231101

01-Nov-2023 09:20:02

45

2848.0000

XLON

05003050000034949-E0GVIaaRE8s320231101

01-Nov-2023 09:21:30

204

2847.0000

XLON

07003070000011018-E0GVIaaREAMx20231101

01-Nov-2023 09:23:46

204

2844.0000

XLON

07003070000011328-E0GVIaaRECHr20231101

01-Nov-2023 09:26:30

151

2844.0000

XLON

05003050000035895-E0GVIaaREEmn20231101

01-Nov-2023 09:30:26

145

2851.0000

XLON

05003050000037006-E0GVIaaREIIh20231101

01-Nov-2023 09:30:26

12

2851.0000

XLON

05003050000037006-E0GVIaaREIIj20231101

01-Nov-2023 09:33:31

245

2851.0000

XLON

07003070000012808-E0GVIaaRELfc20231101

01-Nov-2023 09:34:24

175

2850.0000

XLON

05003050000037893-E0GVIaaREMGj20231101

01-Nov-2023 09:34:24

101

2850.0000

XLON

05003050000037893-E0GVIaaREMGh20231101

01-Nov-2023 09:34:38

173

2849.0000

XLON

07003070000012669-E0GVIaaREMSU20231101

01-Nov-2023 09:36:38

204

2849.0000

XLON

05003050000038318-E0GVIaaREOTV20231101

01-Nov-2023 09:38:12

220

2850.0000

XLON

07003070000014213-E0GVIaaREQAr20231101

01-Nov-2023 09:38:12

173

2851.0000

XLON

07003070000014221-E0GVIaaREQAT20231101

01-Nov-2023 09:39:55

173

2849.0000

XLON

07003070000014476-E0GVIaaRERQi20231101

01-Nov-2023 09:39:55

173

2848.0000

XLON

07003070000014428-E0GVIaaRERRX20231101

01-Nov-2023 09:41:30

163

2849.0000

XLON

07003070000014713-E0GVIaaRET0T20231101

01-Nov-2023 09:41:44

220

2848.0000

XLON

05003050000039003-E0GVIaaRETUr20231101

01-Nov-2023 09:48:00

173

2847.0000

XLON

07003070000015021-E0GVIaaREYiV20231101

01-Nov-2023 09:51:20

211

2844.0000

XLON

07003070000015884-E0GVIaaREcGH20231101

01-Nov-2023 09:53:23

242

2843.0000

XLON

05003050000040806-E0GVIaaREeC920231101

01-Nov-2023 09:55:34

55

2847.0000

XLON

05003050000041395-E0GVIaaREh0A20231101

01-Nov-2023 09:56:10

64

2846.0000

XLON

07003070000017028-E0GVIaaREhWM20231101

01-Nov-2023 09:56:10

128

2846.0000

XLON

07003070000017028-E0GVIaaREhWO20231101

01-Nov-2023 09:57:54

219

2846.0000

XLON

07003070000017561-E0GVIaaREjw520231101

01-Nov-2023 10:00:26

277

2847.0000

XLON

07003070000018068-E0GVIaaREmiN20231101

01-Nov-2023 10:01:04

255

2847.0000

XLON

07003070000018150-E0GVIaaREnJ420231101

01-Nov-2023 10:01:19

103

2846.0000

XLON

05003050000042089-E0GVIaaREnmF20231101

01-Nov-2023 10:01:19

131

2846.0000

XLON

05003050000042089-E0GVIaaREnmH20231101

01-Nov-2023 10:02:48

101

2846.0000

XLON

05003050000042709-E0GVIaaREpcf20231101

01-Nov-2023 10:04:10

236

2845.0000

XLON

07003070000018451-E0GVIaaREquw20231101

01-Nov-2023 10:04:28

188

2844.0000

XLON

07003070000018717-E0GVIaaREr6N20231101

01-Nov-2023 10:07:03

159

2845.0000

XLON

07003070000019171-E0GVIaaREtS420231101

01-Nov-2023 10:07:23

188

2844.0000

XLON

07003070000019056-E0GVIaaREtfx20231101

01-Nov-2023 10:16:26

223

2846.0000

XLON

07003070000020500-E0GVIaaRF0iJ20231101

01-Nov-2023 10:16:26

163

2846.0000

XLON

07003070000020500-E0GVIaaRF0iL20231101

01-Nov-2023 10:18:29

259

2846.0000

XLON

05003050000044897-E0GVIaaRF2rf20231101

01-Nov-2023 10:19:27

161

2845.0000

XLON

07003070000020168-E0GVIaaRF3kV20231101

01-Nov-2023 10:21:43

306

2845.0000

XLON

05003050000045480-E0GVIaaRF5jS20231101

01-Nov-2023 10:22:19

202

2844.0000

XLON

07003070000020160-E0GVIaaRF6Rm20231101

01-Nov-2023 10:22:56

84

2844.0000

XLON

07003070000021569-E0GVIaaRF6ul20231101

01-Nov-2023 10:24:22

188

2843.0000

XLON

05003050000045701-E0GVIaaRF7ua20231101

01-Nov-2023 10:25:03

87

2842.0000

XLON

07003070000021533-E0GVIaaRF8Vf20231101

01-Nov-2023 10:25:03

149

2842.0000

XLON

07003070000021533-E0GVIaaRF8Vd20231101

01-Nov-2023 10:26:29

179

2843.0000

XLON

05003050000046293-E0GVIaaRF9sa20231101

01-Nov-2023 10:27:45

157

2843.0000

XLON

07003070000022285-E0GVIaaRFBNE20231101

01-Nov-2023 10:29:49

173

2844.0000

XLON

07003070000022513-E0GVIaaRFDK520231101

01-Nov-2023 10:32:23

176

2847.0000

XLON

05003050000047128-E0GVIaaRFGZy20231101

01-Nov-2023 10:32:38

188

2846.0000

XLON

07003070000022834-E0GVIaaRFGoY20231101

01-Nov-2023 10:33:09

173

2845.0000

XLON

07003070000022835-E0GVIaaRFHET20231101

01-Nov-2023 10:38:10

158

2847.0000

XLON

07003070000023904-E0GVIaaRFL8320231101

01-Nov-2023 10:42:13

169

2843.0000

XLON

07003070000023947-E0GVIaaRFNFa20231101

01-Nov-2023 10:42:49

105

2843.0000

XLON

07003070000024401-E0GVIaaRFNiV20231101

01-Nov-2023 10:42:49

164

2843.0000

XLON

07003070000024401-E0GVIaaRFNib20231101

01-Nov-2023 10:44:26

159

2845.0000

XLON

05003050000049019-E0GVIaaRFP4O20231101

01-Nov-2023 10:45:41

191

2844.0000

XLON

07003070000024726-E0GVIaaRFPyK20231101

01-Nov-2023 10:46:39

157

2844.0000

XLON

07003070000025049-E0GVIaaRFQyd20231101

01-Nov-2023 10:46:39

173

2844.0000

XLON

05003050000049341-E0GVIaaRFQyb20231101

01-Nov-2023 10:54:05

104

2845.0000

XLON

07003070000026331-E0GVIaaRFWXr20231101

01-Nov-2023 10:54:05

104

2845.0000

XLON

07003070000026331-E0GVIaaRFWXp20231101

01-Nov-2023 10:54:27

306

2845.0000

XLON

07003070000026408-E0GVIaaRFXA920231101

01-Nov-2023 10:54:59

223

2844.0000

XLON

05003050000050263-E0GVIaaRFXjJ20231101

01-Nov-2023 11:03:10

161

2847.0000

XLON

05003050000052284-E0GVIaaRFg4020231101

01-Nov-2023 11:03:10

76

2847.0000

XLON

05003050000052284-E0GVIaaRFg4220231101

01-Nov-2023 11:04:12

261

2848.0000

XLON

05003050000052388-E0GVIaaRFhKA20231101

01-Nov-2023 11:04:55

186

2849.0000

XLON

05003050000052757-E0GVIaaRFhqt20231101

01-Nov-2023 11:05:51

174

2848.0000

XLON

07003070000028388-E0GVIaaRFity20231101

01-Nov-2023 11:06:16

204

2848.0000

XLON

07003070000028768-E0GVIaaRFj8t20231101

01-Nov-2023 11:07:05

254

2847.0000

XLON

07003070000028342-E0GVIaaRFkFy20231101

01-Nov-2023 11:08:51

173

2845.0000

XLON

07003070000029091-E0GVIaaRFlXU20231101

01-Nov-2023 11:19:03

158

2846.0000

XLON

05003050000054697-E0GVIaaRFsrQ20231101

01-Nov-2023 11:20:30

7

2847.0000

XLON

05003050000055449-E0GVIaaRFtxe20231101

01-Nov-2023 11:20:30

48

2847.0000

XLON

05003050000055449-E0GVIaaRFtxi20231101

01-Nov-2023 11:20:52

236

2847.0000

XLON

05003050000055449-E0GVIaaRFuBX20231101

01-Nov-2023 11:21:00

314

2846.0000

XLON

07003070000031005-E0GVIaaRFuUP20231101

01-Nov-2023 11:21:34

26

2845.0000

XLON

07003070000031338-E0GVIaaRFv2f20231101

01-Nov-2023 11:21:34

147

2845.0000

XLON

07003070000031338-E0GVIaaRFv2d20231101

01-Nov-2023 11:25:09

176

2846.0000

XLON

07003070000031663-E0GVIaaRFxRY20231101

01-Nov-2023 11:25:09

71

2846.0000

XLON

05003050000055836-E0GVIaaRFxRU20231101

01-Nov-2023 11:25:09

117

2846.0000

XLON

05003050000055836-E0GVIaaRFxRS20231101

01-Nov-2023 11:26:17

129

2846.0000

XLON

07003070000031943-E0GVIaaRFy8Q20231101

01-Nov-2023 11:26:17

60

2846.0000

XLON

07003070000031943-E0GVIaaRFy8S20231101

01-Nov-2023 11:27:09

168

2845.0000

XLON

07003070000031919-E0GVIaaRFybW20231101

01-Nov-2023 11:34:30

220

2845.0000

XLON

05003050000056480-E0GVIaaRG3ah20231101

01-Nov-2023 11:37:19

215

2845.0000

XLON

07003070000033623-E0GVIaaRG5Yv20231101

01-Nov-2023 11:40:00

227

2845.0000

XLON

07003070000034005-E0GVIaaRG6yc20231101

01-Nov-2023 11:41:51

244

2844.0000

XLON

05003050000057876-E0GVIaaRG8FC20231101

01-Nov-2023 11:42:59

261

2843.0000

XLON

07003070000033430-E0GVIaaRG8oB20231101

01-Nov-2023 11:43:26

260

2841.0000

XLON

07003070000034556-E0GVIaaRG9B220231101

01-Nov-2023 11:47:00

173

2840.0000

XLON

07003070000034813-E0GVIaaRGBRv20231101

01-Nov-2023 11:54:03

188

2842.0000

XLON

07003070000036160-E0GVIaaRGG3t20231101

01-Nov-2023 11:54:03

138

2842.0000

XLON

07003070000036160-E0GVIaaRGG3v20231101

01-Nov-2023 12:04:11

470

2847.0000

XLON

07003070000037646-E0GVIaaRGOsQ20231101

01-Nov-2023 12:04:28

456

2846.0000

XLON

07003070000037619-E0GVIaaRGPFW20231101

01-Nov-2023 12:08:11

320

2847.0000

XLON

07003070000038175-E0GVIaaRGSNl20231101

01-Nov-2023 12:08:45

226

2846.0000

XLON

05003050000062483-E0GVIaaRGSsn20231101

01-Nov-2023 12:08:45

8

2846.0000

XLON

05003050000062483-E0GVIaaRGSsl20231101

01-Nov-2023 12:10:14

164

2846.0000

XLON

05003050000063102-E0GVIaaRGU4420231101

01-Nov-2023 12:11:44

191

2848.0000

XLON

05003050000063467-E0GVIaaRGVNF20231101

01-Nov-2023 12:12:56

204

2850.0000

XLON

07003070000039299-E0GVIaaRGWhX20231101

01-Nov-2023 12:12:59

163

2849.0000

XLON

07003070000039144-E0GVIaaRGWnx20231101

01-Nov-2023 12:15:15

158

2849.0000

XLON

05003050000064206-E0GVIaaRGZsD20231101

01-Nov-2023 12:16:02

220

2848.0000

XLON

07003070000039601-E0GVIaaRGbAv20231101

01-Nov-2023 12:24:02

234

2849.0000

XLON

05003050000066169-E0GVIaaRGjlL20231101

01-Nov-2023 12:24:27

185

2849.0000

XLON

07003070000042093-E0GVIaaRGk3320231101

01-Nov-2023 12:28:00

190

2851.0000

XLON

07003070000042770-E0GVIaaRGn7120231101

01-Nov-2023 12:30:39

30

2853.0000

XLON

07003070000043645-E0GVIaaRGrbU20231101

01-Nov-2023 12:30:39

87

2853.0000

XLON

07003070000043645-E0GVIaaRGrbW20231101

01-Nov-2023 12:30:39

195

2853.0000

XLON

07003070000043645-E0GVIaaRGrbY20231101

01-Nov-2023 12:31:56

179

2856.0000

XLON

05003050000068611-E0GVIaaRGtjg20231101

01-Nov-2023 12:33:25

179

2858.0000

XLON

05003050000069053-E0GVIaaRGwKw20231101

01-Nov-2023 12:33:30

246

2857.0000

XLON

07003070000044497-E0GVIaaRGwT520231101

01-Nov-2023 12:35:02

173

2856.0000

XLON

07003070000045023-E0GVIaaRGz5b20231101

01-Nov-2023 12:35:41

251

2855.0000

XLON

05003050000068484-E0GVIaaRH0kT20231101

01-Nov-2023 12:37:22

173

2855.0000

XLON

07003070000045731-E0GVIaaRH2ox20231101

01-Nov-2023 12:40:05

174

2856.0000

XLON

07003070000046642-E0GVIaaRH6cJ20231101

01-Nov-2023 12:42:24

158

2856.0000

XLON

05003050000071929-E0GVIaaRHA9920231101

01-Nov-2023 12:45:06

174

2856.0000

XLON

05003050000072578-E0GVIaaRHCYL20231101

01-Nov-2023 12:46:39

179

2857.0000

XLON

05003050000072953-E0GVIaaRHEXR20231101

01-Nov-2023 12:47:26

173

2856.0000

XLON

07003070000048348-E0GVIaaRHFW620231101

01-Nov-2023 12:48:02

188

2856.0000

XLON

07003070000048791-E0GVIaaRHFx220231101

01-Nov-2023 12:53:31

157

2862.0000

XLON

07003070000049777-E0GVIaaRHM9E20231101

01-Nov-2023 12:53:46

173

2861.0000

XLON

07003070000049674-E0GVIaaRHMHR20231101

01-Nov-2023 12:55:11

188

2861.0000

XLON

05003050000074912-E0GVIaaRHNcG20231101

01-Nov-2023 12:57:05

158

2860.0000

XLON

05003050000073994-E0GVIaaRHPjv20231101

01-Nov-2023 12:57:44

188

2861.0000

XLON

07003070000050841-E0GVIaaRHQ5720231101

01-Nov-2023 13:00:02

157

2860.0000

XLON

07003070000051160-E0GVIaaRHSnP20231101

01-Nov-2023 13:01:37

242

2860.0000

XLON

05003050000076150-E0GVIaaRHV6F20231101

01-Nov-2023 13:01:52

218

2859.0000

XLON

07003070000050205-E0GVIaaRHVQF20231101

01-Nov-2023 13:03:14

158

2861.0000

XLON

05003050000076724-E0GVIaaRHXFs20231101

01-Nov-2023 13:06:03

132

2862.0000

XLON

07003070000053033-E0GVIaaRHaSK20231101

01-Nov-2023 13:06:03

25

2862.0000

XLON

07003070000053033-E0GVIaaRHaS820231101

01-Nov-2023 13:06:11

157

2862.0000

XLON

07003070000053035-E0GVIaaRHagt20231101

01-Nov-2023 13:07:11

189

2861.0000

XLON

07003070000052848-E0GVIaaRHbiF20231101

01-Nov-2023 13:11:02

158

2864.0000

XLON

07003070000053942-E0GVIaaRHgMA20231101

01-Nov-2023 13:14:47

229

2865.0000

XLON

07003070000054939-E0GVIaaRHkmN20231101

01-Nov-2023 13:18:03

103

2866.0000

XLON

07003070000055915-E0GVIaaRHnmm20231101

01-Nov-2023 13:18:03

223

2866.0000

XLON

07003070000055915-E0GVIaaRHnmk20231101

01-Nov-2023 13:19:37

294

2867.0000

XLON

07003070000056345-E0GVIaaRHpz320231101

01-Nov-2023 13:25:24

83

2869.0000

XLON

07003070000057810-E0GVIaaRHx1j20231101

01-Nov-2023 13:25:24

209

2869.0000

XLON

07003070000057810-E0GVIaaRHx1h20231101

01-Nov-2023 13:26:48

361

2869.0000

XLON

05003050000082396-E0GVIaaRHyZf20231101

01-Nov-2023 13:28:02

278

2870.0000

XLON

07003070000058222-E0GVIaaRHzkV20231101

01-Nov-2023 13:29:23

292

2868.0000

XLON

05003050000082102-E0GVIaaRI17D20231101

01-Nov-2023 13:31:19

262

2873.0000

XLON

05003050000084162-E0GVIaaRI6US20231101

01-Nov-2023 13:32:54

371

2875.0000

XLON

07003070000060810-E0GVIaaRIA2220231101

01-Nov-2023 13:34:36

355

2874.0000

XLON

07003070000060811-E0GVIaaRIDWu20231101

01-Nov-2023 13:34:36

72

2875.0000

XLON

05003050000086002-E0GVIaaRIDWA20231101

01-Nov-2023 13:34:36

401

2875.0000

XLON

05003050000086002-E0GVIaaRIDWC20231101

01-Nov-2023 13:34:41

287

2873.0000

XLON

05003050000085204-E0GVIaaRIDhl20231101

01-Nov-2023 13:37:10

189

2879.0000

XLON

07003070000062991-E0GVIaaRIJPz20231101

01-Nov-2023 13:37:52

265

2878.0000

XLON

05003050000087354-E0GVIaaRIKw920231101

01-Nov-2023 13:37:55

245

2877.0000

XLON

05003050000087055-E0GVIaaRIL6G20231101

01-Nov-2023 13:40:11

96

2881.0000

XLON

07003070000064467-E0GVIaaRIPCw20231101

01-Nov-2023 13:41:25

271

2880.0000

XLON

05003050000089260-E0GVIaaRIRGQ20231101

01-Nov-2023 13:42:55

38

2882.0000

XLON

07003070000065593-E0GVIaaRITne20231101

01-Nov-2023 13:42:55

278

2882.0000

XLON

07003070000065593-E0GVIaaRITng20231101

01-Nov-2023 13:44:24

325

2882.0000

XLON

05003050000090720-E0GVIaaRIVnA20231101

01-Nov-2023 13:44:56

223

2881.0000

XLON

05003050000089983-E0GVIaaRIWEA20231101

01-Nov-2023 13:46:38

252

2883.0000

XLON

05003050000091571-E0GVIaaRIXt920231101

01-Nov-2023 13:47:28

213

2884.0000

XLON

07003070000067580-E0GVIaaRIa0Y20231101

01-Nov-2023 13:48:43

272

2884.0000

XLON

05003050000092712-E0GVIaaRIc9Y20231101

01-Nov-2023 13:50:49

248

2884.0000

XLON

05003050000093265-E0GVIaaRIf3g20231101

01-Nov-2023 13:51:39

245

2885.0000

XLON

05003050000093833-E0GVIaaRIgFF20231101

01-Nov-2023 13:52:03

294

2884.0000

XLON

07003070000069182-E0GVIaaRIgq320231101

01-Nov-2023 13:52:08

248

2883.0000

XLON

05003050000093169-E0GVIaaRIh6c20231101

01-Nov-2023 13:52:54

205

2881.0000

XLON

05003050000094373-E0GVIaaRIiyP20231101

01-Nov-2023 13:53:04

190

2880.0000

XLON

07003070000069919-E0GVIaaRIjHU20231101

01-Nov-2023 13:55:21

134

2882.0000

XLON

05003050000095623-E0GVIaaRInZi20231101

01-Nov-2023 13:56:09

288

2882.0000

XLON

05003050000095918-E0GVIaaRIonW20231101

01-Nov-2023 13:56:48

236

2881.0000

XLON

05003050000095190-E0GVIaaRIpQP20231101

01-Nov-2023 13:58:02

205

2882.0000

XLON

05003050000096544-E0GVIaaRIr9R20231101

01-Nov-2023 14:00:11

263

2881.0000

XLON

05003050000097161-E0GVIaaRIuIq20231101

01-Nov-2023 14:00:14

241

2880.0000

XLON

07003070000072774-E0GVIaaRIuOn20231101

01-Nov-2023 14:00:14

204

2880.0000

XLON

07003070000070768-E0GVIaaRIuOl20231101

01-Nov-2023 14:01:24

189

2881.0000

XLON

05003050000098927-E0GVIaaRIwwS20231101

01-Nov-2023 14:02:44

188

2883.0000

XLON

05003050000099687-E0GVIaaRJ09120231101

01-Nov-2023 14:02:46

165

2882.0000

XLON

07003070000075149-E0GVIaaRJ0Hh20231101

01-Nov-2023 14:06:02

220

2878.0000

XLON

05003050000100471-E0GVIaaRJ6mX20231101

01-Nov-2023 14:08:22

165

2879.0000

XLON

07003070000077505-E0GVIaaRJBMU20231101

01-Nov-2023 14:08:22

198

2879.0000

XLON

05003050000101794-E0GVIaaRJBMS20231101

01-Nov-2023 14:08:26

226

2877.0000

XLON

07003070000077755-E0GVIaaRJBWe20231101

01-Nov-2023 14:08:26

216

2877.0000

XLON

05003050000101364-E0GVIaaRJBWc20231101

01-Nov-2023 14:09:47

243

2878.0000

XLON

07003070000078527-E0GVIaaRJDjO20231101

01-Nov-2023 14:10:20

259

2877.0000

XLON

05003050000102956-E0GVIaaRJEgM20231101

01-Nov-2023 14:12:48

173

2877.0000

XLON

05003050000104140-E0GVIaaRJIwU20231101

01-Nov-2023 14:13:31

173

2876.0000

XLON

07003070000079270-E0GVIaaRJJnM20231101

01-Nov-2023 14:14:31

268

2877.0000

XLON

07003070000080741-E0GVIaaRJLku20231101

01-Nov-2023 14:15:20

206

2875.0000

XLON

05003050000105198-E0GVIaaRJNAZ20231101

01-Nov-2023 14:15:20

21

2875.0000

XLON

05003050000105198-E0GVIaaRJNAb20231101

01-Nov-2023 14:15:20

157

2875.0000

XLON

05003050000103698-E0GVIaaRJNAX20231101

01-Nov-2023 14:16:04

188

2874.0000

XLON

07003070000081470-E0GVIaaRJOD220231101

01-Nov-2023 14:16:48

173

2873.0000

XLON

05003050000105974-E0GVIaaRJPhD20231101

01-Nov-2023 14:17:44

236

2872.0000

XLON

05003050000106800-E0GVIaaRJR1z20231101

01-Nov-2023 14:20:00

157

2874.0000

XLON

07003070000083204-E0GVIaaRJU2h20231101

01-Nov-2023 14:20:02

157

2873.0000

XLON

05003050000107447-E0GVIaaRJU7T20231101

01-Nov-2023 14:21:14

220

2872.0000

XLON

05003050000108185-E0GVIaaRJW9i20231101

01-Nov-2023 14:23:00

157

2872.0000

XLON

05003050000109445-E0GVIaaRJZew20231101

01-Nov-2023 14:24:17

116

2875.0000

XLON

05003050000110051-E0GVIaaRJbhe20231101

01-Nov-2023 14:24:17

42

2875.0000

XLON

05003050000110051-E0GVIaaRJbhc20231101

01-Nov-2023 14:24:24

173

2875.0000

XLON

05003050000110154-E0GVIaaRJc0M20231101

01-Nov-2023 14:25:06

158

2874.0000

XLON

07003070000085617-E0GVIaaRJd7Q20231101

01-Nov-2023 14:25:09

234

2873.0000

XLON

07003070000085711-E0GVIaaRJdH820231101

01-Nov-2023 14:26:05

236

2873.0000

XLON

07003070000086510-E0GVIaaRJeWE20231101

01-Nov-2023 14:27:57

188

2870.0000

XLON

07003070000087193-E0GVIaaRJhcI20231101

01-Nov-2023 14:30:01

158

2870.0000

XLON

05003050000112589-E0GVIaaRJk1520231101

01-Nov-2023 14:30:16

167

2869.0000

XLON

05003050000111636-E0GVIaaRJkGS20231101

01-Nov-2023 14:31:44

236

2870.0000

XLON

05003050000113148-E0GVIaaRJnEt20231101

01-Nov-2023 14:33:25

158

2870.0000

XLON

05003050000114008-E0GVIaaRJpmE20231101

01-Nov-2023 14:37:30

158

2872.0000

XLON

05003050000115676-E0GVIaaRJw9t20231101

01-Nov-2023 14:38:22

157

2871.0000

XLON

05003050000115456-E0GVIaaRJxLq20231101

01-Nov-2023 14:38:27

198

2870.0000

XLON

07003070000090688-E0GVIaaRJxWF20231101

01-Nov-2023 14:39:35

204

2869.0000

XLON

07003070000091967-E0GVIaaRJyzV20231101

01-Nov-2023 14:41:47

157

2869.0000

XLON

07003070000092694-E0GVIaaRK1dc20231101

01-Nov-2023 14:41:51

209

2868.0000

XLON

07003070000091552-E0GVIaaRK1fT20231101

01-Nov-2023 14:43:29

173

2868.0000

XLON

07003070000093319-E0GVIaaRK3WP20231101

01-Nov-2023 14:45:21

158

2868.0000

XLON

05003050000118985-E0GVIaaRK6md20231101

01-Nov-2023 14:46:42

173

2869.0000

XLON

07003070000095012-E0GVIaaRK8O620231101

01-Nov-2023 14:47:10

234

2867.0000

XLON

05003050000119468-E0GVIaaRK9R420231101

01-Nov-2023 14:47:10

157

2867.0000

XLON

05003050000117797-E0GVIaaRK9R020231101

01-Nov-2023 14:48:53

188

2866.0000

XLON

05003050000120041-E0GVIaaRKBeQ20231101

01-Nov-2023 14:49:00

173

2865.0000

XLON

07003070000095582-E0GVIaaRKBjF20231101

01-Nov-2023 14:49:37

188

2866.0000

XLON

05003050000120830-E0GVIaaRKCj920231101

01-Nov-2023 14:52:45

116

2867.0000

XLON

07003070000097502-E0GVIaaRKGl620231101

01-Nov-2023 14:52:45

57

2867.0000

XLON

07003070000097502-E0GVIaaRKGl420231101

01-Nov-2023 14:54:35

212

2866.0000

XLON

07003070000098183-E0GVIaaRKJCB20231101

01-Nov-2023 14:56:06

225

2866.0000

XLON

07003070000098885-E0GVIaaRKLCH20231101

01-Nov-2023 14:56:06

5

2866.0000

XLON

07003070000098885-E0GVIaaRKLCJ20231101

01-Nov-2023 14:56:17

157

2865.0000

XLON

07003070000096248-E0GVIaaRKLNC20231101

01-Nov-2023 14:57:45

260

2863.0000

XLON

07003070000099559-E0GVIaaRKNNV20231101

01-Nov-2023 14:59:06

173

2862.0000

XLON

05003050000124056-E0GVIaaRKOme20231101

01-Nov-2023 15:00:06

64

2863.0000

XLON

07003070000100395-E0GVIaaRKPsE20231101

01-Nov-2023 15:00:06

140

2863.0000

XLON

07003070000100395-E0GVIaaRKPsB20231101

01-Nov-2023 15:04:23

244

2865.0000

XLON

07003070000101697-E0GVIaaRKVA220231101

01-Nov-2023 15:04:25

162

2864.0000

XLON

07003070000101108-E0GVIaaRKVET20231101

01-Nov-2023 15:06:09

339

2864.0000

XLON

05003050000127144-E0GVIaaRKXoP20231101

01-Nov-2023 15:07:02

148

2865.0000

XLON

05003050000127388-E0GVIaaRKYgl20231101

01-Nov-2023 15:07:02

90

2865.0000

XLON

05003050000127388-E0GVIaaRKYgj20231101

01-Nov-2023 15:09:15

248

2864.0000

XLON

07003070000103166-E0GVIaaRKb2H20231101

01-Nov-2023 15:10:06

162

2863.0000

XLON

07003070000100901-E0GVIaaRKc9D20231101

01-Nov-2023 15:10:16

269

2862.0000

XLON

05003050000127653-E0GVIaaRKcXZ20231101

01-Nov-2023 15:10:44

222

2861.0000

XLON

07003070000103694-E0GVIaaRKdCI20231101

01-Nov-2023 15:12:00

157

2860.0000

XLON

07003070000104281-E0GVIaaRKfCk20231101

01-Nov-2023 15:12:06

166

2859.0000

XLON

05003050000128831-E0GVIaaRKfMj20231101

01-Nov-2023 15:12:06

70

2859.0000

XLON

05003050000128831-E0GVIaaRKfMh20231101

01-Nov-2023 15:13:49

157

2859.0000

XLON

07003070000105549-E0GVIaaRKiYr20231101

01-Nov-2023 15:14:07

173

2858.0000

XLON

07003070000105475-E0GVIaaRKj1E20231101

01-Nov-2023 15:15:02

157

2858.0000

XLON

07003070000105888-E0GVIaaRKk0h20231101

01-Nov-2023 15:17:11

168

2859.0000

XLON

05003050000131358-E0GVIaaRKn1220231101

01-Nov-2023 15:17:56

252

2858.0000

XLON

07003070000106548-E0GVIaaRKnq120231101

01-Nov-2023 15:19:25

84

2858.0000

XLON

05003050000132279-E0GVIaaRKpWK20231101

01-Nov-2023 15:19:25

217

2858.0000

XLON

05003050000132279-E0GVIaaRKpWM20231101

01-Nov-2023 15:21:46

173

2857.0000

XLON

05003050000129715-E0GVIaaRKsBq20231101

01-Nov-2023 15:22:45

326

2858.0000

XLON

07003070000108831-E0GVIaaRKtWJ20231101

01-Nov-2023 15:24:25

326

2858.0000

XLON

05003050000133961-E0GVIaaRKvSJ20231101

01-Nov-2023 15:26:05

74

2859.0000

XLON

07003070000109926-E0GVIaaRKxCI20231101

01-Nov-2023 15:26:05

252

2859.0000

XLON

07003070000109926-E0GVIaaRKxCK20231101

01-Nov-2023 15:26:14

302

2858.0000

XLON

05003050000134493-E0GVIaaRKxQn20231101

01-Nov-2023 15:28:00

101

2859.0000

XLON

07003070000110550-E0GVIaaRKzXk20231101

01-Nov-2023 15:28:00

151

2859.0000

XLON

07003070000110550-E0GVIaaRKzXm20231101

01-Nov-2023 15:28:00

17

2859.0000

XLON

07003070000110550-E0GVIaaRKzXo20231101

01-Nov-2023 15:29:35

203

2859.0000

XLON

05003050000135648-E0GVIaaRL1N920231101

01-Nov-2023 15:31:06

84

2859.0000

XLON

07003070000111708-E0GVIaaRL34p20231101

01-Nov-2023 15:32:19

202

2859.0000

XLON

07003070000112130-E0GVIaaRL4t620231101

01-Nov-2023 15:32:46

200

2859.0000

XLON

07003070000112325-E0GVIaaRL5SK20231101

01-Nov-2023 15:35:01

316

2861.0000

XLON

05003050000137552-E0GVIaaRL85t20231101

01-Nov-2023 15:36:06

84

2861.0000

XLON

05003050000138112-E0GVIaaRL92H20231101

01-Nov-2023 15:38:43

379

2861.0000

XLON

05003050000138697-E0GVIaaRLBQz20231101

01-Nov-2023 15:38:48

265

2860.0000

XLON

07003070000112966-E0GVIaaRLBah20231101

01-Nov-2023 15:40:04

255

2859.0000

XLON

05003050000139343-E0GVIaaRLD5u20231101

01-Nov-2023 15:41:21

354

2860.0000

XLON

05003050000139746-E0GVIaaRLEGT20231101

01-Nov-2023 15:43:23

378

2860.0000

XLON

05003050000140299-E0GVIaaRLGHx20231101

01-Nov-2023 15:44:26

23

2861.0000

XLON

07003070000116174-E0GVIaaRLHk720231101

01-Nov-2023 15:44:26

179

2861.0000

XLON

07003070000116174-E0GVIaaRLHk920231101

01-Nov-2023 15:44:26

141

2861.0000

XLON

07003070000116174-E0GVIaaRLHk520231101

01-Nov-2023 15:46:19

25

2862.0000

XLON

07003070000116874-E0GVIaaRLKOp20231101

01-Nov-2023 15:47:13

39

2862.0000

XLON

07003070000116874-E0GVIaaRLMOw20231101

01-Nov-2023 15:47:13

225

2862.0000

XLON

07003070000116874-E0GVIaaRLMOz20231101

01-Nov-2023 15:47:46

336

2862.0000

XLON

07003070000117674-E0GVIaaRLN2H20231101

01-Nov-2023 15:49:28

342

2863.0000

XLON

07003070000118357-E0GVIaaRLPN120231101

01-Nov-2023 15:52:15

318

2863.0000

XLON

07003070000118987-E0GVIaaRLSft20231101

01-Nov-2023 15:54:01

299

2865.0000

XLON

05003050000144698-E0GVIaaRLUbQ20231101

01-Nov-2023 15:54:33

184

2865.0000

XLON

07003070000120165-E0GVIaaRLVCs20231101

01-Nov-2023 15:54:33

223

2865.0000

XLON

07003070000120165-E0GVIaaRLVCq20231101

01-Nov-2023 15:54:55

313

2864.0000

XLON

07003070000120125-E0GVIaaRLVZk20231101

01-Nov-2023 15:55:17

219

2863.0000

XLON

07003070000120339-E0GVIaaRLW4F20231101

01-Nov-2023 15:56:12

279

2865.0000

XLON

07003070000120796-E0GVIaaRLXhc20231101

01-Nov-2023 15:57:46

210

2865.0000

XLON

07003070000121322-E0GVIaaRLZDk20231101

01-Nov-2023 15:57:49

52

2865.0000

XLON

07003070000121322-E0GVIaaRLZEj20231101

01-Nov-2023 16:00:00

362

2865.0000

XLON

07003070000121821-E0GVIaaRLbaM20231101

01-Nov-2023 16:01:15

84

2865.0000

XLON

07003070000122583-E0GVIaaRLdC420231101

01-Nov-2023 16:01:24

299

2864.0000

XLON

05003050000145535-E0GVIaaRLdHj20231101

01-Nov-2023 16:01:47

265

2863.0000

XLON

07003070000122488-E0GVIaaRLdi720231101

01-Nov-2023 16:02:56

228

2861.0000

XLON

07003070000123346-E0GVIaaRLfAi20231101

01-Nov-2023 16:05:07

311

2863.0000

XLON

07003070000123921-E0GVIaaRLhai20231101

01-Nov-2023 16:05:09

244

2862.0000

XLON

05003050000148786-E0GVIaaRLhgW20231101

01-Nov-2023 16:06:55

244

2863.0000

XLON

05003050000149669-E0GVIaaRLjQR20231101

01-Nov-2023 16:07:11

188

2862.0000

XLON

07003070000124719-E0GVIaaRLjm320231101

01-Nov-2023 16:08:02

1

2862.0000

XLON

07003070000125247-E0GVIaaRLkfO20231101

01-Nov-2023 16:08:19

214

2862.0000

XLON

05003050000150292-E0GVIaaRLl7M20231101

01-Nov-2023 16:08:21

215

2861.0000

XLON

07003070000125138-E0GVIaaRLlBq20231101

01-Nov-2023 16:09:26

189

2861.0000

XLON

07003070000125764-E0GVIaaRLmK020231101

01-Nov-2023 16:11:35

256

2862.0000

XLON

07003070000126418-E0GVIaaRLocu20231101

01-Nov-2023 16:11:53

256

2861.0000

XLON

05003050000151291-E0GVIaaRLp9320231101

01-Nov-2023 16:12:47

190

2861.0000

XLON

07003070000127020-E0GVIaaRLq7620231101

01-Nov-2023 16:14:26

175

2861.0000

XLON

07003070000127553-E0GVIaaRLrHP20231101

01-Nov-2023 16:14:26

56

2861.0000

XLON

07003070000127553-E0GVIaaRLrHR20231101

01-Nov-2023 16:14:38

285

2860.0000

XLON

05003050000151924-E0GVIaaRLrSN20231101

01-Nov-2023 16:16:45

269

2859.0000

XLON

05003050000153329-E0GVIaaRLuCX20231101

01-Nov-2023 16:17:01

165

2858.0000

XLON

07003070000126802-E0GVIaaRLunw20231101

01-Nov-2023 16:18:15

280

2858.0000

XLON

05003050000154245-E0GVIaaRLw9b20231101

01-Nov-2023 16:20:06

336

2859.0000

XLON

07003070000129875-E0GVIaaRLyTX20231101

01-Nov-2023 16:20:06

169

2859.0000

XLON

05003050000154798-E0GVIaaRLyTV20231101

01-Nov-2023 16:22:06

244

2860.0000

XLON

05003050000155905-E0GVIaaRM0ve20231101

01-Nov-2023 16:23:26

236

2860.0000

XLON

07003070000131235-E0GVIaaRM2Qx20231101

01-Nov-2023 16:25:10

274

2861.0000

XLON

07003070000131985-E0GVIaaRM3tz20231101

01-Nov-2023 16:25:19

349

2860.0000

XLON

05003050000156712-E0GVIaaRM4Hp20231101

01-Nov-2023 16:26:06

173

2860.0000

XLON

07003070000132444-E0GVIaaRM55O20231101

01-Nov-2023 16:28:07

174

2860.0000

XLON

07003070000133059-E0GVIaaRM7qG20231101

01-Nov-2023 16:28:55

55

2860.0000

XLON

07003070000133482-E0GVIaaRM8jj20231101

01-Nov-2023 16:28:55

223

2860.0000

XLON

07003070000133482-E0GVIaaRM8jh20231101