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:

19 September 2023

Number of ordinary shares purchased:

74,624

Highest price paid per share (p):

2793

Lowest price paid per share (p):

2768

Volume weighted average price paid per share (p):

2781.9359

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

19-Sep-2023 07:02:00

183

2786.0000

XLON

05002050000002900-E0G05SgXuABi20230919

19-Sep-2023 07:02:57

256

2785.0000

XLON

07002070000002919-E0G05SgXuCQr20230919

19-Sep-2023 07:04:57

276

2789.0000

XLON

07002070000004115-E0G05SgXuGaq20230919

19-Sep-2023 07:05:02

29

2789.0000

XLON

07002070000004115-E0G05SgXuGmv20230919

19-Sep-2023 07:05:02

18

2789.0000

XLON

07002070000004115-E0G05SgXuGmz20230919

19-Sep-2023 07:06:01

251

2788.0000

XLON

05002050000004550-E0G05SgXuJPE20230919

19-Sep-2023 07:06:26

197

2786.0000

XLON

07002070000003826-E0G05SgXuKYb20230919

19-Sep-2023 07:07:58

115

2783.0000

XLON

07002070000005108-E0G05SgXuOR820230919

19-Sep-2023 07:07:58

65

2783.0000

XLON

07002070000005108-E0G05SgXuORA20230919

19-Sep-2023 07:09:21

219

2782.0000

XLON

07002070000005389-E0G05SgXuRhh20230919

19-Sep-2023 07:09:53

270

2781.0000

XLON

05002050000004976-E0G05SgXuSzQ20230919

19-Sep-2023 07:11:20

230

2781.0000

XLON

07002070000005771-E0G05SgXuX1v20230919

19-Sep-2023 07:11:20

5

2781.0000

XLON

07002070000005771-E0G05SgXuX1x20230919

19-Sep-2023 07:11:58

252

2778.0000

XLON

05002050000005606-E0G05SgXuYJO20230919

19-Sep-2023 07:12:51

46

2782.0000

XLON

07002070000005970-E0G05SgXuaSp20230919

19-Sep-2023 07:12:51

206

2782.0000

XLON

07002070000005970-E0G05SgXuaSr20230919

19-Sep-2023 07:12:53

12

2781.0000

XLON

05002050000005852-E0G05SgXuaXM20230919

19-Sep-2023 07:13:04

222

2781.0000

XLON

05002050000005852-E0G05SgXuatS20230919

19-Sep-2023 07:15:03

270

2781.0000

XLON

05002050000006221-E0G05SgXuezz20230919

19-Sep-2023 07:16:01

5

2780.0000

XLON

07002070000006734-E0G05SgXugVr20230919

19-Sep-2023 07:17:26

199

2778.0000

XLON

05002050000006606-E0G05SgXuiOe20230919

19-Sep-2023 07:18:18

216

2777.0000

XLON

05002050000006985-E0G05SgXujk420230919

19-Sep-2023 07:22:42

34

2781.0000

XLON

05002050000008018-E0G05SgXuqC920230919

19-Sep-2023 07:22:42

39

2781.0000

XLON

05002050000008018-E0G05SgXuqC720230919

19-Sep-2023 07:24:37

261

2782.0000

XLON

05002050000008420-E0G05SgXusxX20230919

19-Sep-2023 07:24:44

319

2781.0000

XLON

05002050000008397-E0G05SgXutGs20230919

19-Sep-2023 07:27:42

234

2780.0000

XLON

07002070000009090-E0G05SgXuxD020230919

19-Sep-2023 07:35:27

450

2788.0000

XLON

05002050000010763-E0G05SgXv64L20230919

19-Sep-2023 07:37:37

180

2789.0000

XLON

07002070000011409-E0G05SgXv8rp20230919

19-Sep-2023 07:37:41

252

2789.0000

XLON

07002070000011409-E0G05SgXv8uk20230919

19-Sep-2023 07:37:42

410

2789.0000

XLON

05002050000011264-E0G05SgXv8vc20230919

19-Sep-2023 07:38:27

203

2788.0000

XLON

05002050000011107-E0G05SgXv9lP20230919

19-Sep-2023 07:38:27

129

2788.0000

XLON

05002050000011107-E0G05SgXv9lG20230919

19-Sep-2023 07:39:44

9

2789.0000

XLON

05002050000011647-E0G05SgXvB7R20230919

19-Sep-2023 07:39:46

120

2790.0000

XLON

05002050000011651-E0G05SgXvBBM20230919

19-Sep-2023 07:40:21

62

2789.0000

XLON

05002050000011647-E0G05SgXvCae20230919

19-Sep-2023 07:40:46

156

2789.0000

XLON

05002050000011647-E0G05SgXvD9g20230919

19-Sep-2023 07:43:28

180

2789.0000

XLON

05002050000012269-E0G05SgXvGKE20230919

19-Sep-2023 07:44:27

227

2789.0000

XLON

05002050000012822-E0G05SgXvH8l20230919

19-Sep-2023 07:45:20

16

2789.0000

XLON

05002050000012822-E0G05SgXvIEj20230919

19-Sep-2023 07:45:43

210

2788.0000

XLON

07002070000011772-E0G05SgXvIWZ20230919

19-Sep-2023 07:46:32

234

2786.0000

XLON

05002050000013363-E0G05SgXvJRS20230919

19-Sep-2023 07:49:22

19

2788.0000

XLON

07002070000014413-E0G05SgXvN4420230919

19-Sep-2023 07:51:07

70

2787.0000

XLON

07002070000014426-E0G05SgXvP3z20230919

19-Sep-2023 07:52:48

206

2787.0000

XLON

07002070000014426-E0G05SgXvQoK20230919

19-Sep-2023 07:55:18

315

2788.0000

XLON

05002050000015482-E0G05SgXvU7D20230919

19-Sep-2023 07:59:27

167

2790.0000

XLON

05002050000016108-E0G05SgXvYzU20230919

19-Sep-2023 07:59:35

251

2790.0000

XLON

05002050000016322-E0G05SgXvZCQ20230919

19-Sep-2023 07:59:35

106

2790.0000

XLON

05002050000016108-E0G05SgXvZCM20230919

19-Sep-2023 08:00:13

318

2788.0000

XLON

07002070000016233-E0G05SgXva1Z20230919

19-Sep-2023 08:00:13

27

2788.0000

XLON

07002070000016233-E0G05SgXva1b20230919

19-Sep-2023 08:02:42

194

2788.0000

XLON

05002050000017163-E0G05SgXvctt20230919

19-Sep-2023 08:07:35

74

2791.0000

XLON

07002070000018426-E0G05SgXvi1a20230919

19-Sep-2023 08:09:50

423

2792.0000

XLON

05002050000018415-E0G05SgXvkyV20230919

19-Sep-2023 08:10:17

399

2791.0000

XLON

05002050000018400-E0G05SgXvlUE20230919

19-Sep-2023 08:10:17

24

2791.0000

XLON

05002050000018400-E0G05SgXvlUQ20230919

19-Sep-2023 08:11:33

353

2789.0000

XLON

05002050000018748-E0G05SgXvmum20230919

19-Sep-2023 08:14:32

71

2791.0000

XLON

07002070000019724-E0G05SgXvqLX20230919

19-Sep-2023 08:16:27

204

2790.0000

XLON

05002050000019368-E0G05SgXvs8P20230919

19-Sep-2023 08:18:28

245

2789.0000

XLON

05002050000019071-E0G05SgXvtaO20230919

19-Sep-2023 08:19:35

333

2789.0000

XLON

05002050000020480-E0G05SgXvuu820230919

19-Sep-2023 08:19:53

346

2788.0000

XLON

05002050000020117-E0G05SgXvvI220230919

19-Sep-2023 08:21:03

216

2791.0000

XLON

07002070000021292-E0G05SgXvwb620230919

19-Sep-2023 08:22:43

131

2793.0000

XLON

07002070000021778-E0G05SgXvyFx20230919

19-Sep-2023 08:23:38

180

2792.0000

XLON

05002050000021481-E0G05SgXvz0T20230919

19-Sep-2023 08:28:27

234

2791.0000

XLON

05002050000021784-E0G05SgXw33720230919

19-Sep-2023 08:28:36

234

2790.0000

XLON

05002050000021011-E0G05SgXw39M20230919

19-Sep-2023 08:29:23

180

2790.0000

XLON

05002050000022807-E0G05SgXw3Ua20230919

19-Sep-2023 08:31:28

198

2789.0000

XLON

07002070000023109-E0G05SgXw5Qg20230919

19-Sep-2023 08:33:28

194

2788.0000

XLON

05002050000023154-E0G05SgXw7Si20230919

19-Sep-2023 08:34:00

199

2787.0000

XLON

05002050000023590-E0G05SgXw7qQ20230919

19-Sep-2023 08:35:56

192

2788.0000

XLON

07002070000024277-E0G05SgXw9Wg20230919

19-Sep-2023 08:35:56

234

2787.0000

XLON

07002070000024244-E0G05SgXw9Xq20230919

19-Sep-2023 08:41:00

216

2785.0000

XLON

07002070000024644-E0G05SgXwDGz20230919

19-Sep-2023 08:41:11

199

2783.0000

XLON

07002070000025647-E0G05SgXwDYk20230919

19-Sep-2023 08:41:14

35

2783.0000

XLON

07002070000025647-E0G05SgXwDim20230919

19-Sep-2023 08:46:36

210

2784.0000

XLON

05002050000026346-E0G05SgXwHik20230919

19-Sep-2023 08:46:36

251

2784.0000

XLON

07002070000026667-E0G05SgXwHii20230919

19-Sep-2023 08:49:27

215

2785.0000

XLON

05002050000026956-E0G05SgXwJrq20230919

19-Sep-2023 08:51:27

181

2784.0000

XLON

07002070000027199-E0G05SgXwLUp20230919

19-Sep-2023 08:52:57

291

2784.0000

XLON

07002070000028054-E0G05SgXwMSL20230919

19-Sep-2023 08:55:28

181

2786.0000

XLON

07002070000028420-E0G05SgXwNnJ20230919

19-Sep-2023 08:56:03

252

2786.0000

XLON

05002050000028316-E0G05SgXwOAG20230919

19-Sep-2023 08:57:34

270

2785.0000

XLON

05002050000028044-E0G05SgXwPIn20230919

19-Sep-2023 09:00:06

216

2786.0000

XLON

07002070000029111-E0G05SgXwR1x20230919

19-Sep-2023 09:00:34

234

2785.0000

XLON

05002050000028744-E0G05SgXwRFt20230919

19-Sep-2023 09:01:28

252

2784.0000

XLON

05002050000028607-E0G05SgXwS0r20230919

19-Sep-2023 09:05:57

216

2783.0000

XLON

07002070000029806-E0G05SgXwVQR20230919

19-Sep-2023 09:08:47

220

2783.0000

XLON

07002070000030368-E0G05SgXwY4L20230919

19-Sep-2023 09:08:47

32

2783.0000

XLON

07002070000030368-E0G05SgXwY4N20230919

19-Sep-2023 09:10:46

180

2783.0000

XLON

07002070000031151-E0G05SgXwZfM20230919

19-Sep-2023 09:11:28

217

2784.0000

XLON

05002050000031248-E0G05SgXwaFp20230919

19-Sep-2023 09:13:16

180

2786.0000

XLON

05002050000031616-E0G05SgXwbGc20230919

19-Sep-2023 09:14:53

270

2785.0000

XLON

05002050000031771-E0G05SgXwccC20230919

19-Sep-2023 09:16:27

198

2784.0000

XLON

05002050000031509-E0G05SgXwdt320230919

19-Sep-2023 09:16:53

18

2784.0000

XLON

05002050000031509-E0G05SgXweEZ20230919

19-Sep-2023 09:21:32

199

2785.0000

XLON

07002070000032904-E0G05SgXwhbR20230919

19-Sep-2023 09:22:39

216

2784.0000

XLON

07002070000032537-E0G05SgXwia420230919

19-Sep-2023 09:25:40

272

2784.0000

XLON

07002070000033711-E0G05SgXwl6J20230919

19-Sep-2023 09:26:42

231

2786.0000

XLON

05002050000033654-E0G05SgXwmOX20230919

19-Sep-2023 09:26:42

38

2786.0000

XLON

05002050000033654-E0G05SgXwmOZ20230919

19-Sep-2023 09:27:02

192

2785.0000

XLON

07002070000033950-E0G05SgXwmcv20230919

19-Sep-2023 09:30:25

198

2787.0000

XLON

05002050000034099-E0G05SgXwpJ520230919

19-Sep-2023 09:31:00

198

2786.0000

XLON

07002070000034216-E0G05SgXwpp720230919

19-Sep-2023 09:33:27

170

2786.0000

XLON

07002070000034908-E0G05SgXwrQ320230919

19-Sep-2023 09:36:15

270

2786.0000

XLON

05002050000034675-E0G05SgXwtHx20230919

19-Sep-2023 09:36:31

216

2785.0000

XLON

05002050000034386-E0G05SgXwtWo20230919

19-Sep-2023 09:39:59

7

2789.0000

XLON

07002070000035686-E0G05SgXwwFu20230919

19-Sep-2023 09:39:59

5

2789.0000

XLON

07002070000035686-E0G05SgXwwFw20230919

19-Sep-2023 09:41:54

328

2788.0000

XLON

05002050000035302-E0G05SgXwxQL20230919

19-Sep-2023 09:41:54

182

2789.0000

XLON

07002070000035686-E0G05SgXwxOo20230919

19-Sep-2023 09:45:17

222

2789.0000

XLON

07002070000036256-E0G05SgXwze320230919

19-Sep-2023 09:45:58

270

2788.0000

XLON

07002070000036246-E0G05SgXx02P20230919

19-Sep-2023 09:45:58

13

2788.0000

XLON

07002070000036246-E0G05SgXx02R20230919

19-Sep-2023 09:47:04

209

2790.0000

XLON

07002070000036468-E0G05SgXx0Wt20230919

19-Sep-2023 09:47:46

153

2790.0000

XLON

07002070000036541-E0G05SgXx0pG20230919

19-Sep-2023 09:48:27

180

2789.0000

XLON

05002050000036090-E0G05SgXx1Ai20230919

19-Sep-2023 09:51:27

216

2787.0000

XLON

05002050000036037-E0G05SgXx3Eh20230919

19-Sep-2023 09:55:15

216

2786.0000

XLON

05002050000036953-E0G05SgXx63S20230919

19-Sep-2023 10:00:31

98

2786.0000

XLON

07002070000037516-E0G05SgXx9ZD20230919

19-Sep-2023 10:02:38

197

2787.0000

XLON

07002070000038022-E0G05SgXxAk420230919

19-Sep-2023 10:02:39

180

2786.0000

XLON

05002050000037497-E0G05SgXxAn220230919

19-Sep-2023 10:02:39

60

2786.0000

XLON

05002050000037497-E0G05SgXxAn420230919

19-Sep-2023 10:03:19

226

2786.0000

XLON

05002050000037893-E0G05SgXxBFu20230919

19-Sep-2023 10:04:48

196

2789.0000

XLON

07002070000038419-E0G05SgXxCMI20230919

19-Sep-2023 10:07:39

132

2790.0000

XLON

07002070000038717-E0G05SgXxF7R20230919

19-Sep-2023 10:07:39

100

2790.0000

XLON

07002070000038717-E0G05SgXxF7O20230919

19-Sep-2023 10:07:39

29

2789.0000

XLON

07002070000038568-E0G05SgXxF7m20230919

19-Sep-2023 10:08:53

180

2790.0000

XLON

07002070000038881-E0G05SgXxGHp20230919

19-Sep-2023 10:09:56

241

2789.0000

XLON

07002070000038568-E0G05SgXxGk920230919

19-Sep-2023 10:11:07

180

2790.0000

XLON

05002050000038823-E0G05SgXxHbG20230919

19-Sep-2023 10:13:30

104

2790.0000

XLON

05002050000039038-E0G05SgXxJBW20230919

19-Sep-2023 10:14:01

76

2790.0000

XLON

05002050000039038-E0G05SgXxJYL20230919

19-Sep-2023 10:17:31

216

2789.0000

XLON

05002050000038973-E0G05SgXxLDr20230919

19-Sep-2023 10:17:48

191

2789.0000

XLON

05002050000039385-E0G05SgXxLK920230919

19-Sep-2023 10:19:28

135

2789.0000

XLON

05002050000039567-E0G05SgXxMDJ20230919

19-Sep-2023 10:19:57

90

2788.0000

XLON

05002050000038033-E0G05SgXxMcL20230919

19-Sep-2023 10:20:29

91

2788.0000

XLON

05002050000038033-E0G05SgXxMvt20230919

19-Sep-2023 10:21:38

16

2788.0000

XLON

05002050000038033-E0G05SgXxNUC20230919

19-Sep-2023 10:21:58

344

2787.0000

XLON

05002050000039242-E0G05SgXxNlf20230919

19-Sep-2023 10:26:44

234

2785.0000

XLON

07002070000040308-E0G05SgXxQaF20230919

19-Sep-2023 10:31:15

271

2785.0000

XLON

05002050000040807-E0G05SgXxTLg20230919

19-Sep-2023 10:34:43

200

2785.0000

XLON

07002070000041243-E0G05SgXxVYM20230919

19-Sep-2023 10:34:43

116

2785.0000

XLON

07002070000041243-E0G05SgXxVYQ20230919

19-Sep-2023 10:36:55

322

2785.0000

XLON

07002070000041459-E0G05SgXxWi520230919

19-Sep-2023 10:38:36

199

2785.0000

XLON

05002050000041456-E0G05SgXxXqT20230919

19-Sep-2023 10:40:27

316

2784.0000

XLON

05002050000040926-E0G05SgXxYcZ20230919

19-Sep-2023 10:42:48

216

2784.0000

XLON

07002070000042438-E0G05SgXxZin20230919

19-Sep-2023 10:45:47

202

2785.0000

XLON

05002050000042450-E0G05SgXxbQf20230919

19-Sep-2023 10:46:08

216

2785.0000

XLON

05002050000042639-E0G05SgXxbfX20230919

19-Sep-2023 10:46:56

184

2784.0000

XLON

05002050000042439-E0G05SgXxcBb20230919

19-Sep-2023 10:49:35

252

2781.0000

XLON

07002070000043110-E0G05SgXxeD320230919

19-Sep-2023 10:56:42

225

2782.0000

XLON

07002070000044043-E0G05SgXxibJ20230919

19-Sep-2023 11:00:02

32

2782.0000

XLON

07002070000044684-E0G05SgXxkhe20230919

19-Sep-2023 11:00:02

325

2782.0000

XLON

05002050000044441-E0G05SgXxkhx20230919

19-Sep-2023 11:00:02

293

2782.0000

XLON

07002070000044684-E0G05SgXxkhc20230919

19-Sep-2023 11:04:16

216

2781.0000

XLON

05002050000044787-E0G05SgXxnV320230919

19-Sep-2023 11:10:14

180

2782.0000

XLON

05002050000045126-E0G05SgXxrtW20230919

19-Sep-2023 11:11:46

210

2782.0000

XLON

05002050000046039-E0G05SgXxt4O20230919

19-Sep-2023 11:12:48

3

2782.0000

XLON

07002070000046483-E0G05SgXxtXt20230919

19-Sep-2023 11:14:03

262

2782.0000

XLON

07002070000046483-E0G05SgXxuGr20230919

19-Sep-2023 11:15:11

252

2781.0000

XLON

07002070000045455-E0G05SgXxv2R20230919

19-Sep-2023 11:15:12

86

2780.0000

XLON

07002070000046081-E0G05SgXxv4620230919

19-Sep-2023 11:15:28

205

2780.0000

XLON

07002070000046081-E0G05SgXxvC620230919

19-Sep-2023 11:23:07

249

2780.0000

XLON

05002050000047431-E0G05SgXxzRZ20230919

19-Sep-2023 11:24:30

180

2779.0000

XLON

05002050000046531-E0G05SgXxzyu20230919

19-Sep-2023 11:27:49

275

2780.0000

XLON

07002070000048334-E0G05SgXy1LI20230919

19-Sep-2023 11:29:45

183

2780.0000

XLON

07002070000048649-E0G05SgXy2Ps20230919

19-Sep-2023 11:30:22

145

2780.0000

XLON

07002070000048649-E0G05SgXy33020230919

19-Sep-2023 11:32:29

199

2780.0000

XLON

05002050000048589-E0G05SgXy3zK20230919

19-Sep-2023 11:39:28

80

2780.0000

XLON

05002050000049408-E0G05SgXy83r20230919

19-Sep-2023 11:40:28

90

2780.0000

XLON

05002050000049520-E0G05SgXy8Pj20230919

19-Sep-2023 11:42:48

210

2780.0000

XLON

07002070000050065-E0G05SgXy9V120230919

19-Sep-2023 11:42:48

214

2780.0000

XLON

07002070000050065-E0G05SgXy9Uz20230919

19-Sep-2023 11:42:48

22

2780.0000

XLON

07002070000050065-E0G05SgXy9V320230919

19-Sep-2023 11:44:50

69

2779.0000

XLON

07002070000048238-E0G05SgXyAoA20230919

19-Sep-2023 11:44:50

92

2779.0000

XLON

07002070000048238-E0G05SgXyAoH20230919

19-Sep-2023 11:45:28

137

2779.0000

XLON

07002070000048238-E0G05SgXyBKI20230919

19-Sep-2023 11:46:28

209

2779.0000

XLON

05002050000050192-E0G05SgXyC3S20230919

19-Sep-2023 11:46:28

103

2779.0000

XLON

05002050000050192-E0G05SgXyC3Q20230919

19-Sep-2023 11:50:48

24

2782.0000

XLON

07002070000051184-E0G05SgXyEd320230919

19-Sep-2023 11:51:31

193

2782.0000

XLON

07002070000051288-E0G05SgXyEyt20230919

19-Sep-2023 11:51:31

217

2782.0000

XLON

07002070000051288-E0G05SgXyEyr20230919

19-Sep-2023 11:52:56

333

2783.0000

XLON

05002050000051161-E0G05SgXyFuJ20230919

19-Sep-2023 11:52:58

3

2783.0000

XLON

05002050000051161-E0G05SgXyFve20230919

19-Sep-2023 11:54:33

169

2782.0000

XLON

07002070000051463-E0G05SgXyGoJ20230919

19-Sep-2023 11:55:28

76

2782.0000

XLON

07002070000051463-E0G05SgXyHKS20230919

19-Sep-2023 11:55:28

185

2782.0000

XLON

07002070000051754-E0G05SgXyHKe20230919

19-Sep-2023 11:58:53

279

2782.0000

XLON

07002070000052255-E0G05SgXyK2N20230919

19-Sep-2023 11:58:53

18

2782.0000

XLON

07002070000052255-E0G05SgXyK2L20230919

19-Sep-2023 11:59:57

136

2781.0000

XLON

07002070000051929-E0G05SgXyKrO20230919

19-Sep-2023 12:00:30

44

2781.0000

XLON

07002070000051929-E0G05SgXyLQy20230919

19-Sep-2023 12:02:09

252

2781.0000

XLON

05002050000052343-E0G05SgXyMZ520230919

19-Sep-2023 12:02:55

252

2781.0000

XLON

05002050000052566-E0G05SgXyN9n20230919

19-Sep-2023 12:08:58

224

2782.0000

XLON

07002070000053596-E0G05SgXyR1p20230919

19-Sep-2023 12:09:55

282

2782.0000

XLON

07002070000053843-E0G05SgXyRfF20230919

19-Sep-2023 12:10:21

217

2781.0000

XLON

07002070000053799-E0G05SgXyRzE20230919

19-Sep-2023 12:12:08

72

2781.0000

XLON

07002070000054156-E0G05SgXyTFg20230919

19-Sep-2023 12:12:27

145

2780.0000

XLON

07002070000054001-E0G05SgXyTPG20230919

19-Sep-2023 12:12:27

89

2780.0000

XLON

07002070000054001-E0G05SgXyTPV20230919

19-Sep-2023 12:15:49

198

2781.0000

XLON

07002070000054498-E0G05SgXyVAi20230919

19-Sep-2023 12:16:16

234

2781.0000

XLON

05002050000054437-E0G05SgXyVNy20230919

19-Sep-2023 12:16:47

180

2780.0000

XLON

05002050000053933-E0G05SgXyVky20230919

19-Sep-2023 12:17:49

216

2780.0000

XLON

05002050000054653-E0G05SgXyWVd20230919

19-Sep-2023 12:19:29

252

2779.0000

XLON

07002070000054946-E0G05SgXyXUH20230919

19-Sep-2023 12:21:24

176

2778.0000

XLON

07002070000055459-E0G05SgXyZna20230919

19-Sep-2023 12:21:30

41

2778.0000

XLON

07002070000055459-E0G05SgXyZrM20230919

19-Sep-2023 12:25:33

208

2780.0000

XLON

07002070000055920-E0G05SgXycN120230919

19-Sep-2023 12:27:25

189

2780.0000

XLON

05002050000055698-E0G05SgXydi720230919

19-Sep-2023 12:30:01

202

2780.0000

XLON

05002050000055838-E0G05SgXygD420230919

19-Sep-2023 12:30:10

14

2780.0000

XLON

05002050000055838-E0G05SgXygIv20230919

19-Sep-2023 12:31:03

270

2779.0000

XLON

05002050000055680-E0G05SgXyhh220230919

19-Sep-2023 12:31:03

206

2778.0000

XLON

07002070000055714-E0G05SgXyhhZ20230919

19-Sep-2023 12:31:58

35

2778.0000

XLON

05002050000056680-E0G05SgXyih620230919

19-Sep-2023 12:32:01

199

2778.0000

XLON

05002050000056680-E0G05SgXyiqC20230919

19-Sep-2023 12:32:04

270

2777.0000

XLON

05002050000056585-E0G05SgXyizP20230919

19-Sep-2023 12:33:51

234

2777.0000

XLON

07002070000057335-E0G05SgXyks220230919

19-Sep-2023 12:35:46

255

2776.0000

XLON

07002070000057460-E0G05SgXymb720230919

19-Sep-2023 12:39:29

197

2778.0000

XLON

05002050000057813-E0G05SgXypqf20230919

19-Sep-2023 12:41:38

120

2779.0000

XLON

07002070000058541-E0G05SgXyrpm20230919

19-Sep-2023 12:42:31

180

2778.0000

XLON

05002050000058237-E0G05SgXysfT20230919

19-Sep-2023 12:44:28

198

2778.0000

XLON

05002050000058531-E0G05SgXyu8s20230919

19-Sep-2023 12:48:59

79

2778.0000

XLON

05002050000059697-E0G05SgXyyDg20230919

19-Sep-2023 12:48:59

9

2778.0000

XLON

05002050000059697-E0G05SgXyyDk20230919

19-Sep-2023 12:48:59

210

2778.0000

XLON

05002050000059697-E0G05SgXyyDi20230919

19-Sep-2023 12:49:45

283

2778.0000

XLON

05002050000059811-E0G05SgXyyxm20230919

19-Sep-2023 12:51:15

162

2777.0000

XLON

05002050000057559-E0G05SgXz0kX20230919

19-Sep-2023 12:51:15

19

2777.0000

XLON

05002050000057559-E0G05SgXz0kO20230919

19-Sep-2023 12:54:28

326

2778.0000

XLON

05002050000060827-E0G05SgXz3Wu20230919

19-Sep-2023 12:56:08

160

2779.0000

XLON

05002050000061093-E0G05SgXz4ya20230919

19-Sep-2023 12:56:08

210

2779.0000

XLON

05002050000061093-E0G05SgXz4yY20230919

19-Sep-2023 13:00:05

374

2779.0000

XLON

05002050000061380-E0G05SgXz7cA20230919

19-Sep-2023 13:00:37

225

2777.0000

XLON

05002050000060548-E0G05SgXz8DE20230919

19-Sep-2023 13:00:37

316

2778.0000

XLON

05002050000061286-E0G05SgXz8CD20230919

19-Sep-2023 13:01:44

252

2776.0000

XLON

05002050000061820-E0G05SgXz9Om20230919

19-Sep-2023 13:03:01

132

2775.0000

XLON

07002070000061948-E0G05SgXzASz20230919

19-Sep-2023 13:03:01

66

2775.0000

XLON

07002070000061948-E0G05SgXzAT120230919

19-Sep-2023 13:04:46

251

2775.0000

XLON

07002070000062614-E0G05SgXzCDk20230919

19-Sep-2023 13:06:45

261

2775.0000

XLON

07002070000062959-E0G05SgXzETJ20230919

19-Sep-2023 13:16:08

581

2781.0000

XLON

05002050000064664-E0G05SgXzMOt20230919

19-Sep-2023 13:17:48

480

2781.0000

XLON

07002070000065167-E0G05SgXzNyp20230919

19-Sep-2023 13:18:52

647

2780.0000

XLON

07002070000064719-E0G05SgXzP9k20230919

19-Sep-2023 13:18:55

437

2779.0000

XLON

05002050000064174-E0G05SgXzPcS20230919

19-Sep-2023 13:21:24

428

2782.0000

XLON

05002050000065797-E0G05SgXzSCx20230919

19-Sep-2023 13:23:25

283

2781.0000

XLON

05002050000065613-E0G05SgXzTXW20230919

19-Sep-2023 13:25:40

330

2780.0000

XLON

05002050000065338-E0G05SgXzUiD20230919

19-Sep-2023 13:26:08

111

2780.0000

XLON

05002050000066593-E0G05SgXzV4720230919

19-Sep-2023 13:26:08

300

2780.0000

XLON

05002050000066593-E0G05SgXzV4520230919

19-Sep-2023 13:27:48

204

2780.0000

XLON

05002050000066977-E0G05SgXzWPO20230919

19-Sep-2023 13:27:48

229

2780.0000

XLON

05002050000066977-E0G05SgXzWPQ20230919

19-Sep-2023 13:29:28

300

2780.0000

XLON

07002070000067419-E0G05SgXzXhy20230919

19-Sep-2023 13:29:28

29

2780.0000

XLON

07002070000067419-E0G05SgXzXi020230919

19-Sep-2023 13:29:52

279

2779.0000

XLON

05002050000066034-E0G05SgXzYAt20230919

19-Sep-2023 13:31:40

281

2785.0000

XLON

05002050000068191-E0G05SgXzdB820230919

19-Sep-2023 13:33:03

277

2787.0000

XLON

07002070000068913-E0G05SgXzfrT20230919

19-Sep-2023 13:33:44

306

2786.0000

XLON

07002070000068631-E0G05SgXzhD420230919

19-Sep-2023 13:34:29

239

2786.0000

XLON

05002050000069310-E0G05SgXziWw20230919

19-Sep-2023 13:36:25

165

2786.0000

XLON

07002070000069997-E0G05SgXzl9120230919

19-Sep-2023 13:36:25

187

2786.0000

XLON

07002070000069997-E0G05SgXzl8z20230919

19-Sep-2023 13:39:00

338

2786.0000

XLON

07002070000070500-E0G05SgXzoyo20230919

19-Sep-2023 13:39:30

414

2786.0000

XLON

05002050000070870-E0G05SgXzpSh20230919

19-Sep-2023 13:40:12

329

2784.0000

XLON

07002070000068824-E0G05SgXzq9b20230919

19-Sep-2023 13:41:33

229

2784.0000

XLON

07002070000071471-E0G05SgXzrzt20230919

19-Sep-2023 13:43:38

314

2784.0000

XLON

07002070000072007-E0G05SgXzuTE20230919

19-Sep-2023 13:45:57

186

2785.0000

XLON

07002070000072868-E0G05SgXzy4020230919

19-Sep-2023 13:45:57

429

2785.0000

XLON

07002070000072585-E0G05SgXzy3q20230919

19-Sep-2023 13:46:35

296

2785.0000

XLON

05002050000072890-E0G05SgXzz8n20230919

19-Sep-2023 13:47:41

198

2786.0000

XLON

05002050000073262-E0G05SgY00PF20230919

19-Sep-2023 13:49:24

148

2787.0000

XLON

07002070000073840-E0G05SgY01yn20230919

19-Sep-2023 13:49:24

107

2787.0000

XLON

07002070000073840-E0G05SgY01yp20230919

19-Sep-2023 13:49:37

345

2787.0000

XLON

05002050000073744-E0G05SgY02Gj20230919

19-Sep-2023 13:50:15

2

2786.0000

XLON

07002070000073505-E0G05SgY031v20230919

19-Sep-2023 13:51:21

42

2786.0000

XLON

07002070000073505-E0G05SgY04Kj20230919

19-Sep-2023 13:51:21

203

2786.0000

XLON

07002070000073505-E0G05SgY04Kl20230919

19-Sep-2023 13:53:29

410

2786.0000

XLON

07002070000075018-E0G05SgY06s720230919

19-Sep-2023 13:53:57

315

2785.0000

XLON

05002050000074724-E0G05SgY07RM20230919

19-Sep-2023 13:55:12

279

2785.0000

XLON

07002070000075453-E0G05SgY09Em20230919

19-Sep-2023 13:56:21

263

2784.0000

XLON

05002050000075163-E0G05SgY0B7U20230919

19-Sep-2023 13:56:21

42

2784.0000

XLON

05002050000075163-E0G05SgY0B7O20230919

19-Sep-2023 13:58:02

95

2785.0000

XLON

05002050000076077-E0G05SgY0DUJ20230919

19-Sep-2023 13:58:02

211

2785.0000

XLON

05002050000076077-E0G05SgY0DUL20230919

19-Sep-2023 13:59:26

337

2784.0000

XLON

07002070000076194-E0G05SgY0F1X20230919

19-Sep-2023 14:00:14

262

2784.0000

XLON

07002070000076762-E0G05SgY0Fz420230919

19-Sep-2023 14:01:08

288

2783.0000

XLON

05002050000076471-E0G05SgY0HAn20230919

19-Sep-2023 14:01:58

279

2782.0000

XLON

05002050000075570-E0G05SgY0I2J20230919

19-Sep-2023 14:05:41

198

2784.0000

XLON

05002050000078272-E0G05SgY0Mck20230919

19-Sep-2023 14:05:41

77

2784.0000

XLON

05002050000078272-E0G05SgY0Mcm20230919

19-Sep-2023 14:07:57

526

2785.0000

XLON

07002070000078547-E0G05SgY0OjU20230919

19-Sep-2023 14:08:47

162

2784.0000

XLON

05002050000078383-E0G05SgY0PSB20230919

19-Sep-2023 14:08:47

214

2784.0000

XLON

05002050000078383-E0G05SgY0PSD20230919

19-Sep-2023 14:11:08

60

2784.0000

XLON

05002050000079589-E0G05SgY0Rcx20230919

19-Sep-2023 14:11:08

427

2784.0000

XLON

05002050000079589-E0G05SgY0Rcv20230919

19-Sep-2023 14:13:30

343

2783.0000

XLON

05002050000077781-E0G05SgY0Ti620230919

19-Sep-2023 14:13:32

185

2782.0000

XLON

07002070000078905-E0G05SgY0Tki20230919

19-Sep-2023 14:13:32

229

2782.0000

XLON

05002050000079217-E0G05SgY0Tkk20230919

19-Sep-2023 14:14:00

471

2781.0000

XLON

07002070000080109-E0G05SgY0URT20230919

19-Sep-2023 14:14:39

265

2781.0000

XLON

07002070000080594-E0G05SgY0V3820230919

19-Sep-2023 14:15:15

343

2780.0000

XLON

05002050000080438-E0G05SgY0VkQ20230919

19-Sep-2023 14:20:00

510

2781.0000

XLON

07002070000081977-E0G05SgY0aoy20230919

19-Sep-2023 14:20:00

32

2781.0000

XLON

07002070000081977-E0G05SgY0aow20230919

19-Sep-2023 14:21:28

395

2781.0000

XLON

05002050000082214-E0G05SgY0btS20230919

19-Sep-2023 14:22:54

361

2781.0000

XLON

07002070000082610-E0G05SgY0crD20230919

19-Sep-2023 14:25:10

517

2781.0000

XLON

05002050000082927-E0G05SgY0ekf20230919

19-Sep-2023 14:27:12

381

2781.0000

XLON

07002070000083582-E0G05SgY0gEv20230919

19-Sep-2023 14:27:41

398

2780.0000

XLON

05002050000081675-E0G05SgY0gpt20230919

19-Sep-2023 14:29:01

324

2780.0000

XLON

07002070000084082-E0G05SgY0i3h20230919

19-Sep-2023 14:30:12

343

2780.0000

XLON

05002050000084099-E0G05SgY0jP120230919

19-Sep-2023 14:30:40

314

2779.0000

XLON

07002070000080956-E0G05SgY0jre20230919

19-Sep-2023 14:31:55

281

2778.0000

XLON

07002070000084743-E0G05SgY0l9G20230919

19-Sep-2023 14:33:43

210

2777.0000

XLON

07002070000085473-E0G05SgY0nNZ20230919

19-Sep-2023 14:33:43

72

2777.0000

XLON

07002070000085473-E0G05SgY0nNX20230919

19-Sep-2023 14:33:43

105

2777.0000

XLON

07002070000085473-E0G05SgY0nNb20230919

19-Sep-2023 14:35:25

316

2776.0000

XLON

05002050000084522-E0G05SgY0p8v20230919

19-Sep-2023 14:38:06

316

2776.0000

XLON

05002050000086513-E0G05SgY0rlH20230919

19-Sep-2023 14:38:06

116

2776.0000

XLON

05002050000086513-E0G05SgY0rlJ20230919

19-Sep-2023 14:38:51

227

2775.0000

XLON

07002070000085668-E0G05SgY0sV520230919

19-Sep-2023 14:38:51

186

2775.0000

XLON

07002070000086533-E0G05SgY0sVF20230919

19-Sep-2023 14:39:56

326

2774.0000

XLON

05002050000087015-E0G05SgY0uqd20230919

19-Sep-2023 14:40:40

272

2772.0000

XLON

07002070000087122-E0G05SgY0w6Z20230919

19-Sep-2023 14:42:53

347

2775.0000

XLON

07002070000088021-E0G05SgY0ypw20230919

19-Sep-2023 14:43:22

282

2774.0000

XLON

07002070000087697-E0G05SgY0zDF20230919

19-Sep-2023 14:44:57

407

2775.0000

XLON

05002050000088403-E0G05SgY11J020230919

19-Sep-2023 14:44:57

379

2775.0000

XLON

07002070000088426-E0G05SgY11J220230919

19-Sep-2023 14:47:12

216

2775.0000

XLON

05002050000088900-E0G05SgY13hG20230919

19-Sep-2023 14:47:31

216

2774.0000

XLON

05002050000088889-E0G05SgY148V20230919

19-Sep-2023 14:49:15

288

2775.0000

XLON

07002070000089879-E0G05SgY15c520230919

19-Sep-2023 14:50:12

254

2774.0000

XLON

07002070000089479-E0G05SgY16p420230919

19-Sep-2023 14:51:09

221

2774.0000

XLON

07002070000090545-E0G05SgY17Tt20230919

19-Sep-2023 14:51:09

154

2774.0000

XLON

07002070000090545-E0G05SgY17Tv20230919

19-Sep-2023 14:52:50

180

2774.0000

XLON

07002070000090891-E0G05SgY18my20230919

19-Sep-2023 14:55:07

116

2773.0000

XLON

07002070000089426-E0G05SgY1Arg20230919

19-Sep-2023 14:55:28

192

2774.0000

XLON

05002050000091421-E0G05SgY1BIu20230919

19-Sep-2023 14:56:48

95

2773.0000

XLON

07002070000089426-E0G05SgY1COP20230919

19-Sep-2023 14:56:48

356

2773.0000

XLON

07002070000091645-E0G05SgY1COZ20230919

19-Sep-2023 14:56:56

205

2772.0000

XLON

05002050000089962-E0G05SgY1CaB20230919

19-Sep-2023 15:00:12

545

2772.0000

XLON

07002070000092035-E0G05SgY1Fvp20230919

19-Sep-2023 15:01:06

314

2771.0000

XLON

07002070000091293-E0G05SgY1H1020230919

19-Sep-2023 15:01:25

317

2771.0000

XLON

07002070000093002-E0G05SgY1HJX20230919

19-Sep-2023 15:01:35

57

2771.0000

XLON

07002070000093002-E0G05SgY1HQ420230919

19-Sep-2023 15:02:54

361

2771.0000

XLON

07002070000093429-E0G05SgY1Ibj20230919

19-Sep-2023 15:03:50

288

2770.0000

XLON

05002050000092863-E0G05SgY1Jk520230919

19-Sep-2023 15:04:55

311

2769.0000

XLON

05002050000093697-E0G05SgY1KsW20230919

19-Sep-2023 15:05:06

374

2768.0000

XLON

07002070000092992-E0G05SgY1L2T20230919

19-Sep-2023 15:06:24

274

2768.0000

XLON

05002050000094183-E0G05SgY1MWc20230919

19-Sep-2023 15:08:04

88

2768.0000

XLON

05002050000094688-E0G05SgY1OK920230919

19-Sep-2023 15:08:04

270

2768.0000

XLON

05002050000094688-E0G05SgY1OK720230919

19-Sep-2023 15:10:05

396

2769.0000

XLON

07002070000095218-E0G05SgY1QCU20230919

19-Sep-2023 15:12:31

287

2769.0000

XLON

07002070000095877-E0G05SgY1SUS20230919

19-Sep-2023 15:12:31

72

2769.0000

XLON

07002070000095877-E0G05SgY1SUV20230919

19-Sep-2023 15:13:00

151

2772.0000

XLON

05002050000095912-E0G05SgY1T1c20230919

19-Sep-2023 15:13:00

178

2772.0000

XLON

05002050000095912-E0G05SgY1T1m20230919

19-Sep-2023 15:15:08

441

2774.0000

XLON

07002070000096508-E0G05SgY1Va920230919

19-Sep-2023 15:16:16

288

2774.0000

XLON

07002070000097367-E0G05SgY1XMr20230919

19-Sep-2023 15:17:50

234

2774.0000

XLON

07002070000097910-E0G05SgY1Ymp20230919