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:

14 November 2023

Number of ordinary shares purchased:

71,338

Highest price paid per share (p):

2968

Lowest price paid per share (p):

2890

Volume weighted average price paid per share (p):

2937.8492

Transaction Date and time

Volume

Price (p)

Platform Code

Transaction reference number

14-Nov-2023 08:01:00

242

2955.0000

XLON

07003070000004296-E0Gej3rUzOHH20231114

14-Nov-2023 08:01:07

260

2952.0000

XLON

05003050000004299-E0Gej3rUzOtd20231114

14-Nov-2023 08:02:41

164

2951.0000

XLON

05003050000005076-E0Gej3rUzVlv20231114

14-Nov-2023 08:02:41

63

2951.0000

XLON

05003050000005076-E0Gej3rUzVlx20231114

14-Nov-2023 08:05:23

181

2956.0000

XLON

05003050000005631-E0Gej3rUzfGG20231114

14-Nov-2023 08:05:29

150

2953.0000

XLON

07003070000005464-E0Gej3rUzfvp20231114

14-Nov-2023 08:05:29

93

2953.0000

XLON

07003070000005464-E0Gej3rUzfvr20231114

14-Nov-2023 08:06:44

196

2953.0000

XLON

05003050000005903-E0Gej3rUzkF420231114

14-Nov-2023 08:07:40

166

2950.0000

XLON

07003070000005869-E0Gej3rUzmnS20231114

14-Nov-2023 08:08:00

227

2950.0000

XLON

07003070000006241-E0Gej3rUznnp20231114

14-Nov-2023 08:10:21

257

2950.0000

XLON

07003070000006609-E0Gej3rUztyw20231114

14-Nov-2023 08:12:23

151

2955.0000

XLON

05003050000007431-E0Gej3rUzygJ20231114

14-Nov-2023 08:12:53

229

2954.0000

XLON

07003070000007466-E0Gej3rV00GQ20231114

14-Nov-2023 08:14:30

180

2954.0000

XLON

05003050000008176-E0Gej3rV04kx20231114

14-Nov-2023 08:16:07

260

2956.0000

XLON

07003070000008760-E0Gej3rV09KQ20231114

14-Nov-2023 08:18:13

265

2957.0000

XLON

07003070000009277-E0Gej3rV0Epo20231114

14-Nov-2023 08:18:13

205

2957.0000

XLON

05003050000009415-E0Gej3rV0Epq20231114

14-Nov-2023 08:20:41

215

2959.0000

XLON

07003070000010090-E0Gej3rV0KhR20231114

14-Nov-2023 08:21:01

57

2961.0000

XLON

07003070000010175-E0Gej3rV0LN620231114

14-Nov-2023 08:21:01

137

2961.0000

XLON

07003070000010175-E0Gej3rV0LN420231114

14-Nov-2023 08:22:59

287

2962.0000

XLON

05003050000010730-E0Gej3rV0OWq20231114

14-Nov-2023 08:24:29

206

2961.0000

XLON

05003050000010580-E0Gej3rV0Qar20231114

14-Nov-2023 08:26:02

211

2960.0000

XLON

07003070000011333-E0Gej3rV0TRe20231114

14-Nov-2023 08:26:02

169

2960.0000

XLON

07003070000011087-E0Gej3rV0TRc20231114

14-Nov-2023 08:26:02

8

2960.0000

XLON

07003070000011333-E0Gej3rV0TXa20231114

14-Nov-2023 08:27:52

161

2960.0000

XLON

07003070000011647-E0Gej3rV0W3o20231114

14-Nov-2023 08:27:52

209

2960.0000

XLON

05003050000011716-E0Gej3rV0W3m20231114

14-Nov-2023 08:27:52

13

2960.0000

XLON

07003070000011647-E0Gej3rV0W4c20231114

14-Nov-2023 08:29:21

77

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1t20231114

14-Nov-2023 08:29:21

56

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1r20231114

14-Nov-2023 08:29:21

78

2960.0000

XLON

05003050000011963-E0Gej3rV0Y1p20231114

14-Nov-2023 08:31:01

134

2960.0000

XLON

05003050000012362-E0Gej3rV0aPo20231114

14-Nov-2023 08:31:01

73

2960.0000

XLON

05003050000012362-E0Gej3rV0aPm20231114

14-Nov-2023 08:33:02

57

2964.0000

XLON

07003070000012635-E0Gej3rV0cgb20231114

14-Nov-2023 08:33:02

163

2964.0000

XLON

07003070000012635-E0Gej3rV0cgj20231114

14-Nov-2023 08:33:04

237

2963.0000

XLON

05003050000012691-E0Gej3rV0cjB20231114

14-Nov-2023 08:35:14

211

2959.0000

XLON

07003070000012938-E0Gej3rV0g8q20231114

14-Nov-2023 08:36:28

166

2959.0000

XLON

07003070000013223-E0Gej3rV0huq20231114

14-Nov-2023 08:37:06

196

2958.0000

XLON

05003050000013208-E0Gej3rV0j2t20231114

14-Nov-2023 08:38:35

196

2957.0000

XLON

05003050000013436-E0Gej3rV0kz820231114

14-Nov-2023 08:39:26

48

2958.0000

XLON

05003050000013598-E0Gej3rV0m4Q20231114

14-Nov-2023 08:39:26

179

2958.0000

XLON

05003050000013598-E0Gej3rV0m4T20231114

14-Nov-2023 08:41:01

227

2959.0000

XLON

05003050000013820-E0Gej3rV0o4920231114

14-Nov-2023 08:45:02

198

2957.0000

XLON

07003070000013564-E0Gej3rV0snb20231114

14-Nov-2023 08:45:07

177

2956.0000

XLON

05003050000014440-E0Gej3rV0t4l20231114

14-Nov-2023 08:46:52

213

2958.0000

XLON

05003050000014682-E0Gej3rV0vH520231114

14-Nov-2023 08:47:42

9

2958.0000

XLON

05003050000014805-E0Gej3rV0vuv20231114

14-Nov-2023 08:47:42

179

2958.0000

XLON

05003050000014805-E0Gej3rV0vux20231114

14-Nov-2023 08:50:01

234

2960.0000

XLON

07003070000015158-E0Gej3rV0z4g20231114

14-Nov-2023 08:51:50

184

2961.0000

XLON

05003050000015404-E0Gej3rV11Hm20231114

14-Nov-2023 08:53:34

225

2963.0000

XLON

07003070000015596-E0Gej3rV151420231114

14-Nov-2023 08:53:44

195

2962.0000

XLON

07003070000015566-E0Gej3rV15ER20231114

14-Nov-2023 08:54:50

151

2961.0000

XLON

05003050000015820-E0Gej3rV16au20231114

14-Nov-2023 08:56:02

202

2961.0000

XLON

07003070000016039-E0Gej3rV18Do20231114

14-Nov-2023 08:58:39

127

2964.0000

XLON

07003070000016423-E0Gej3rV1Bn620231114

14-Nov-2023 08:59:21

197

2964.0000

XLON

07003070000016482-E0Gej3rV1Cf720231114

14-Nov-2023 08:59:23

152

2963.0000

XLON

05003050000016148-E0Gej3rV1Ci020231114

14-Nov-2023 09:01:45

171

2962.0000

XLON

05003050000016958-E0Gej3rV1FZO20231114

14-Nov-2023 09:02:41

121

2962.0000

XLON

05003050000017130-E0Gej3rV1Guo20231114

14-Nov-2023 09:04:03

202

2961.0000

XLON

05003050000016866-E0Gej3rV1IR320231114

14-Nov-2023 09:04:37

151

2960.0000

XLON

07003070000017483-E0Gej3rV1JDh20231114

14-Nov-2023 09:04:44

166

2959.0000

XLON

05003050000017486-E0Gej3rV1JII20231114

14-Nov-2023 09:07:56

144

2962.0000

XLON

07003070000017873-E0Gej3rV1N1L20231114

14-Nov-2023 09:09:21

184

2963.0000

XLON

07003070000018175-E0Gej3rV1OiT20231114

14-Nov-2023 09:11:01

228

2965.0000

XLON

05003050000018509-E0Gej3rV1Qdp20231114

14-Nov-2023 09:12:41

239

2965.0000

XLON

07003070000018656-E0Gej3rV1SG020231114

14-Nov-2023 09:12:41

4

2965.0000

XLON

07003070000018656-E0Gej3rV1SG220231114

14-Nov-2023 09:14:32

272

2965.0000

XLON

05003050000018939-E0Gej3rV1U0k20231114

14-Nov-2023 09:15:00

193

2963.0000

XLON

05003050000018472-E0Gej3rV1UTn20231114

14-Nov-2023 09:16:04

58

2964.0000

XLON

05003050000019211-E0Gej3rV1VuR20231114

14-Nov-2023 09:16:04

93

2964.0000

XLON

05003050000019211-E0Gej3rV1VuP20231114

14-Nov-2023 09:20:35

202

2964.0000

XLON

05003050000019804-E0Gej3rV1b1b20231114

14-Nov-2023 09:21:01

164

2964.0000

XLON

07003070000019962-E0Gej3rV1bVO20231114

14-Nov-2023 09:21:01

60

2964.0000

XLON

07003070000019962-E0Gej3rV1bVQ20231114

14-Nov-2023 09:26:01

122

2967.0000

XLON

05003050000020722-E0Gej3rV1gKh20231114

14-Nov-2023 09:26:43

199

2965.0000

XLON

07003070000020220-E0Gej3rV1hBB20231114

14-Nov-2023 09:28:18

196

2963.0000

XLON

05003050000019519-E0Gej3rV1j9Y20231114

14-Nov-2023 09:28:26

196

2961.0000

XLON

05003050000020300-E0Gej3rV1jID20231114

14-Nov-2023 09:29:51

236

2961.0000

XLON

05003050000021202-E0Gej3rV1kl420231114

14-Nov-2023 09:30:00

261

2960.0000

XLON

05003050000021115-E0Gej3rV1l0C20231114

14-Nov-2023 09:31:01

73

2960.0000

XLON

05003050000021390-E0Gej3rV1mCi20231114

14-Nov-2023 09:31:01

154

2960.0000

XLON

05003050000021390-E0Gej3rV1mCk20231114

14-Nov-2023 09:32:43

227

2960.0000

XLON

05003050000021585-E0Gej3rV1nce20231114

14-Nov-2023 09:34:39

196

2958.0000

XLON

07003070000021281-E0Gej3rV1p2N20231114

14-Nov-2023 09:36:37

211

2958.0000

XLON

05003050000022152-E0Gej3rV1rnr20231114

14-Nov-2023 09:37:17

211

2957.0000

XLON

07003070000022079-E0Gej3rV1sRU20231114

14-Nov-2023 09:37:55

152

2957.0000

XLON

05003050000022376-E0Gej3rV1uNa20231114

14-Nov-2023 09:38:30

211

2956.0000

XLON

07003070000022234-E0Gej3rV1wP220231114

14-Nov-2023 09:41:58

151

2954.0000

XLON

05003050000022847-E0Gej3rV21jU20231114

14-Nov-2023 09:45:04

167

2955.0000

XLON

07003070000023787-E0Gej3rV25vM20231114

14-Nov-2023 09:48:02

214

2953.0000

XLON

05003050000024369-E0Gej3rV29Ep20231114

14-Nov-2023 09:50:23

166

2951.0000

XLON

07003070000023984-E0Gej3rV2BUd20231114

14-Nov-2023 09:53:08

194

2952.0000

XLON

05003050000024860-E0Gej3rV2ELF20231114

14-Nov-2023 09:53:33

194

2951.0000

XLON

05003050000024819-E0Gej3rV2El920231114

14-Nov-2023 09:55:02

242

2950.0000

XLON

07003070000025129-E0Gej3rV2G7420231114

14-Nov-2023 09:55:06

151

2949.0000

XLON

07003070000023826-E0Gej3rV2GHN20231114

14-Nov-2023 09:56:11

6

2949.0000

XLON

07003070000025323-E0Gej3rV2HEe20231114

14-Nov-2023 09:56:29

221

2949.0000

XLON

07003070000025323-E0Gej3rV2HMh20231114

14-Nov-2023 09:57:41

1

2949.0000

XLON

05003050000025668-E0Gej3rV2I6e20231114

14-Nov-2023 09:57:57

165

2949.0000

XLON

05003050000025700-E0Gej3rV2IMh20231114

14-Nov-2023 10:00:37

152

2950.0000

XLON

07003070000026016-E0Gej3rV2L7U20231114

14-Nov-2023 10:02:24

181

2952.0000

XLON

05003050000026522-E0Gej3rV2N3Z20231114

14-Nov-2023 10:02:41

181

2952.0000

XLON

07003070000026398-E0Gej3rV2NJR20231114

14-Nov-2023 10:04:15

58

2950.0000

XLON

05003050000026491-E0Gej3rV2On220231114

14-Nov-2023 10:04:15

169

2950.0000

XLON

05003050000026491-E0Gej3rV2On420231114

14-Nov-2023 10:06:46

49

2948.0000

XLON

07003070000026588-E0Gej3rV2Qha20231114

14-Nov-2023 10:06:46

147

2948.0000

XLON

07003070000026588-E0Gej3rV2Qhd20231114

14-Nov-2023 10:09:44

181

2947.0000

XLON

05003050000027344-E0Gej3rV2TfP20231114

14-Nov-2023 10:13:12

207

2950.0000

XLON

07003070000027685-E0Gej3rV2Wy720231114

14-Nov-2023 10:13:12

34

2950.0000

XLON

07003070000027685-E0Gej3rV2Wy520231114

14-Nov-2023 10:17:39

164

2951.0000

XLON

05003050000028497-E0Gej3rV2a1c20231114

14-Nov-2023 10:17:41

42

2951.0000

XLON

07003070000028273-E0Gej3rV2a2220231114

14-Nov-2023 10:21:01

294

2953.0000

XLON

07003070000028750-E0Gej3rV2cp620231114

14-Nov-2023 10:21:47

165

2952.0000

XLON

05003050000028685-E0Gej3rV2dQh20231114

14-Nov-2023 10:22:05

198

2951.0000

XLON

07003070000028391-E0Gej3rV2ddN20231114

14-Nov-2023 10:23:27

220

2951.0000

XLON

05003050000029290-E0Gej3rV2eV420231114

14-Nov-2023 10:23:27

186

2950.0000

XLON

05003050000029274-E0Gej3rV2eVl20231114

14-Nov-2023 10:28:06

152

2950.0000

XLON

07003070000029296-E0Gej3rV2hnu20231114

14-Nov-2023 10:29:49

73

2950.0000

XLON

07003070000029894-E0Gej3rV2j3F20231114

14-Nov-2023 10:29:49

156

2950.0000

XLON

07003070000029894-E0Gej3rV2j3H20231114

14-Nov-2023 10:29:49

211

2949.0000

XLON

07003070000029196-E0Gej3rV2j3S20231114

14-Nov-2023 10:31:35

196

2949.0000

XLON

07003070000030074-E0Gej3rV2kWv20231114

14-Nov-2023 10:33:13

151

2948.0000

XLON

05003050000030321-E0Gej3rV2lzI20231114

14-Nov-2023 10:34:21

164

2949.0000

XLON

05003050000030764-E0Gej3rV2nNd20231114

14-Nov-2023 10:35:28

152

2948.0000

XLON

07003070000030449-E0Gej3rV2o3f20231114

14-Nov-2023 10:43:05

198

2951.0000

XLON

07003070000031345-E0Gej3rV2tbb20231114

14-Nov-2023 10:46:00

222

2951.0000

XLON

07003070000031605-E0Gej3rV2vfu20231114

14-Nov-2023 10:46:01

227

2950.0000

XLON

07003070000031213-E0Gej3rV2viv20231114

14-Nov-2023 10:49:31

232

2950.0000

XLON

05003050000032317-E0Gej3rV2yI820231114

14-Nov-2023 10:54:21

74

2952.0000

XLON

05003050000033358-E0Gej3rV32Q820231114

14-Nov-2023 10:54:21

311

2952.0000

XLON

05003050000033358-E0Gej3rV32Q620231114

14-Nov-2023 10:54:38

267

2951.0000

XLON

05003050000033080-E0Gej3rV32g020231114

14-Nov-2023 10:57:57

81

2953.0000

XLON

07003070000033455-E0Gej3rV35KF20231114

14-Nov-2023 10:57:57

94

2953.0000

XLON

07003070000033455-E0Gej3rV35KH20231114

14-Nov-2023 11:01:01

255

2954.0000

XLON

07003070000033985-E0Gej3rV37pJ20231114

14-Nov-2023 11:03:27

233

2953.0000

XLON

07003070000034164-E0Gej3rV39Mp20231114

14-Nov-2023 11:04:21

293

2953.0000

XLON

07003070000034404-E0Gej3rV3ABq20231114

14-Nov-2023 11:06:49

234

2953.0000

XLON

07003070000034635-E0Gej3rV3Buw20231114

14-Nov-2023 11:06:55

245

2952.0000

XLON

05003050000033588-E0Gej3rV3C3a20231114

14-Nov-2023 11:13:39

143

2950.0000

XLON

07003070000035614-E0Gej3rV3GsR20231114

14-Nov-2023 11:13:39

124

2950.0000

XLON

07003070000035614-E0Gej3rV3GsP20231114

14-Nov-2023 11:15:05

166

2949.0000

XLON

05003050000035132-E0Gej3rV3Hmg20231114

14-Nov-2023 11:16:01

66

2950.0000

XLON

07003070000035933-E0Gej3rV3ISW20231114

14-Nov-2023 11:16:01

164

2950.0000

XLON

07003070000035933-E0Gej3rV3ISU20231114

14-Nov-2023 11:17:50

211

2950.0000

XLON

07003070000036130-E0Gej3rV3JXV20231114

14-Nov-2023 11:23:54

233

2953.0000

XLON

07003070000036773-E0Gej3rV3N1n20231114

14-Nov-2023 11:26:28

230

2954.0000

XLON

05003050000037344-E0Gej3rV3ONZ20231114

14-Nov-2023 11:28:37

195

2953.0000

XLON

07003070000036846-E0Gej3rV3PlP20231114

14-Nov-2023 11:30:41

234

2954.0000

XLON

07003070000037510-E0Gej3rV3RN520231114

14-Nov-2023 11:31:23

225

2953.0000

XLON

07003070000037605-E0Gej3rV3Rtp20231114

14-Nov-2023 11:33:02

151

2954.0000

XLON

07003070000037868-E0Gej3rV3TCU20231114

14-Nov-2023 11:35:05

166

2954.0000

XLON

05003050000038424-E0Gej3rV3Upo20231114

14-Nov-2023 11:37:55

181

2953.0000

XLON

05003050000038223-E0Gej3rV3W5h20231114

14-Nov-2023 11:41:04

243

2954.0000

XLON

05003050000039115-E0Gej3rV3Ybd20231114

14-Nov-2023 11:41:04

227

2954.0000

XLON

07003070000038728-E0Gej3rV3Ybf20231114

14-Nov-2023 11:44:03

151

2953.0000

XLON

07003070000039076-E0Gej3rV3axI20231114

14-Nov-2023 11:51:05

253

2954.0000

XLON

05003050000040290-E0Gej3rV3fnb20231114

14-Nov-2023 11:52:47

98

2956.0000

XLON

05003050000040613-E0Gej3rV3hI020231114

14-Nov-2023 11:52:47

164

2956.0000

XLON

05003050000040613-E0Gej3rV3hHy20231114

14-Nov-2023 11:54:21

213

2956.0000

XLON

07003070000040384-E0Gej3rV3iNk20231114

14-Nov-2023 11:57:46

253

2957.0000

XLON

07003070000040677-E0Gej3rV3kr020231114

14-Nov-2023 12:02:26

283

2958.0000

XLON

05003050000041641-E0Gej3rV3nut20231114

14-Nov-2023 12:03:50

244

2957.0000

XLON

07003070000040897-E0Gej3rV3odg20231114

14-Nov-2023 12:08:46

152

2958.0000

XLON

07003070000041739-E0Gej3rV3raq20231114

14-Nov-2023 12:08:53

280

2957.0000

XLON

07003070000041688-E0Gej3rV3rfu20231114

14-Nov-2023 12:09:05

171

2956.0000

XLON

05003050000041930-E0Gej3rV3rto20231114

14-Nov-2023 12:10:01

197

2957.0000

XLON

07003070000042140-E0Gej3rV3sTj20231114

14-Nov-2023 12:10:50

211

2956.0000

XLON

07003070000042116-E0Gej3rV3t7p20231114

14-Nov-2023 12:16:44

163

2957.0000

XLON

07003070000042910-E0Gej3rV3yPh20231114

14-Nov-2023 12:18:57

245

2956.0000

XLON

05003050000044023-E0Gej3rV40L220231114

14-Nov-2023 12:19:28

177

2955.0000

XLON

07003070000043278-E0Gej3rV40pu20231114

14-Nov-2023 12:20:28

189

2954.0000

XLON

07003070000043797-E0Gej3rV41tS20231114

14-Nov-2023 12:22:02

152

2955.0000

XLON

05003050000044611-E0Gej3rV43Jt20231114

14-Nov-2023 12:24:34

166

2954.0000

XLON

07003070000044106-E0Gej3rV44oV20231114

14-Nov-2023 12:29:20

226

2955.0000

XLON

07003070000045341-E0Gej3rV48Fu20231114

14-Nov-2023 12:29:22

164

2955.0000

XLON

05003050000045881-E0Gej3rV48HI20231114

14-Nov-2023 12:40:52

356

2955.0000

XLON

07003070000046548-E0Gej3rV4GMA20231114

14-Nov-2023 12:43:11

281

2955.0000

XLON

07003070000047391-E0Gej3rV4IB320231114

14-Nov-2023 12:44:28

166

2954.0000

XLON

07003070000045034-E0Gej3rV4J1X20231114

14-Nov-2023 12:47:32

350

2954.0000

XLON

07003070000048279-E0Gej3rV4LT720231114

14-Nov-2023 12:47:42

243

2954.0000

XLON

07003070000048305-E0Gej3rV4Lca20231114

14-Nov-2023 12:47:42

90

2954.0000

XLON

07003070000048305-E0Gej3rV4Lcc20231114

14-Nov-2023 12:52:03

85

2953.0000

XLON

07003070000044111-E0Gej3rV4OR320231114

14-Nov-2023 12:52:03

85

2953.0000

XLON

07003070000044111-E0Gej3rV4ORi20231114

14-Nov-2023 12:54:49

314

2952.0000

XLON

05003050000047684-E0Gej3rV4PsQ20231114

14-Nov-2023 12:56:30

224

2952.0000

XLON

05003050000050312-E0Gej3rV4Qy020231114

14-Nov-2023 12:56:30

121

2952.0000

XLON

05003050000050312-E0Gej3rV4Qxy20231114

14-Nov-2023 13:01:37

158

2957.0000

XLON

07003070000050903-E0Gej3rV4VDm20231114

14-Nov-2023 13:01:37

119

2957.0000

XLON

07003070000050903-E0Gej3rV4VDk20231114

14-Nov-2023 13:03:56

192

2956.0000

XLON

05003050000051302-E0Gej3rV4X3820231114

14-Nov-2023 13:03:56

203

2956.0000

XLON

05003050000051302-E0Gej3rV4X3A20231114

14-Nov-2023 13:05:58

267

2956.0000

XLON

07003070000051386-E0Gej3rV4Yjd20231114

14-Nov-2023 13:07:01

226

2956.0000

XLON

05003050000052338-E0Gej3rV4Zjv20231114

14-Nov-2023 13:11:50

253

2957.0000

XLON

07003070000052321-E0Gej3rV4cqa20231114

14-Nov-2023 13:11:50

3

2957.0000

XLON

07003070000052321-E0Gej3rV4cqY20231114

14-Nov-2023 13:12:45

422

2959.0000

XLON

05003050000053087-E0Gej3rV4dWp20231114

14-Nov-2023 13:14:07

309

2958.0000

XLON

07003070000052628-E0Gej3rV4eUu20231114

14-Nov-2023 13:14:44

191

2957.0000

XLON

07003070000052857-E0Gej3rV4ew820231114

14-Nov-2023 13:16:23

226

2957.0000

XLON

05003050000053578-E0Gej3rV4gCS20231114

14-Nov-2023 13:16:58

209

2955.0000

XLON

05003050000053319-E0Gej3rV4gm920231114

14-Nov-2023 13:19:52

184

2957.0000

XLON

05003050000054269-E0Gej3rV4jW920231114

14-Nov-2023 13:21:34

188

2959.0000

XLON

05003050000054607-E0Gej3rV4kvS20231114

14-Nov-2023 13:22:42

277

2959.0000

XLON

07003070000054221-E0Gej3rV4m1i20231114

14-Nov-2023 13:22:57

238

2958.0000

XLON

05003050000054525-E0Gej3rV4mDj20231114

14-Nov-2023 13:24:25

97

2959.0000

XLON

07003070000054521-E0Gej3rV4ngz20231114

14-Nov-2023 13:24:25

114

2959.0000

XLON

07003070000054521-E0Gej3rV4ngx20231114

14-Nov-2023 13:27:26

197

2959.0000

XLON

07003070000055131-E0Gej3rV4qGw20231114

14-Nov-2023 13:29:22

214

2960.0000

XLON

07003070000055622-E0Gej3rV4s0K20231114

14-Nov-2023 13:30:01

196

2959.0000

XLON

05003050000055754-E0Gej3rV4tC020231114

14-Nov-2023 13:30:01

211

2958.0000

XLON

05003050000055059-E0Gej3rV4tD220231114

14-Nov-2023 13:31:10

166

2965.0000

XLON

07003070000058157-E0Gej3rV4yB820231114

14-Nov-2023 13:31:58

164

2968.0000

XLON

05003050000059550-E0Gej3rV51qi20231114

14-Nov-2023 13:32:42

211

2965.0000

XLON

05003050000060489-E0Gej3rV54wh20231114

14-Nov-2023 13:34:28

227

2962.0000

XLON

07003070000060876-E0Gej3rV5Arm20231114

14-Nov-2023 13:36:04

105

2960.0000

XLON

05003050000062512-E0Gej3rV5FtW20231114

14-Nov-2023 13:36:04

61

2960.0000

XLON

05003050000062512-E0Gej3rV5FtU20231114

14-Nov-2023 13:38:01

151

2956.0000

XLON

07003070000062884-E0Gej3rV5LOV20231114

14-Nov-2023 13:39:55

166

2952.0000

XLON

05003050000064315-E0Gej3rV5PTZ20231114

14-Nov-2023 13:40:48

151

2953.0000

XLON

05003050000064765-E0Gej3rV5Rag20231114

14-Nov-2023 13:41:46

181

2952.0000

XLON

05003050000065013-E0Gej3rV5UKd20231114

14-Nov-2023 13:43:59

182

2951.0000

XLON

05003050000066356-E0Gej3rV5ZEq20231114

14-Nov-2023 13:46:08

181

2951.0000

XLON

07003070000066740-E0Gej3rV5ecD20231114

14-Nov-2023 13:46:11

151

2950.0000

XLON

07003070000065950-E0Gej3rV5erG20231114

14-Nov-2023 13:48:21

167

2951.0000

XLON

07003070000068270-E0Gej3rV5lZk20231114

14-Nov-2023 13:48:52

196

2950.0000

XLON

05003050000068474-E0Gej3rV5nFb20231114

14-Nov-2023 13:50:49

3

2950.0000

XLON

07003070000069845-E0Gej3rV5tGb20231114

14-Nov-2023 13:50:49

164

2950.0000

XLON

07003070000069845-E0Gej3rV5tGZ20231114

14-Nov-2023 13:51:07

166

2949.0000

XLON

05003050000070413-E0Gej3rV5u8s20231114

14-Nov-2023 13:52:07

163

2948.0000

XLON

07003070000069945-E0Gej3rV5wMM20231114

14-Nov-2023 13:52:59

167

2948.0000

XLON

07003070000070914-E0Gej3rV5yiG20231114

14-Nov-2023 13:55:13

151

2951.0000

XLON

05003050000072316-E0Gej3rV64fW20231114

14-Nov-2023 13:57:13

164

2953.0000

XLON

05003050000073681-E0Gej3rV68Wu20231114

14-Nov-2023 13:57:56

151

2953.0000

XLON

07003070000073346-E0Gej3rV69dQ20231114

14-Nov-2023 13:58:17

169

2952.0000

XLON

05003050000073284-E0Gej3rV6ACM20231114

14-Nov-2023 14:00:09

128

2951.0000

XLON

07003070000073981-E0Gej3rV6ELs20231114

14-Nov-2023 14:00:09

68

2951.0000

XLON

07003070000073981-E0Gej3rV6ELv20231114

14-Nov-2023 14:01:19

181

2952.0000

XLON

05003050000075430-E0Gej3rV6HYe20231114

14-Nov-2023 14:03:13

162

2953.0000

XLON

07003070000075724-E0Gej3rV6Kwi20231114

14-Nov-2023 14:03:31

151

2952.0000

XLON

07003070000075525-E0Gej3rV6LT620231114

14-Nov-2023 14:05:28

196

2952.0000

XLON

07003070000076084-E0Gej3rV6PQ020231114

14-Nov-2023 14:06:15

166

2951.0000

XLON

05003050000076666-E0Gej3rV6Qxa20231114

14-Nov-2023 14:07:42

227

2951.0000

XLON

07003070000077654-E0Gej3rV6Szj20231114

14-Nov-2023 14:07:43

177

2950.0000

XLON

07003070000077396-E0Gej3rV6T1C20231114

14-Nov-2023 14:10:26

227

2949.0000

XLON

07003070000078352-E0Gej3rV6XkA20231114

14-Nov-2023 14:10:26

61

2948.0000

XLON

05003050000078880-E0Gej3rV6Xlz20231114

14-Nov-2023 14:10:38

90

2948.0000

XLON

05003050000078880-E0Gej3rV6Y3N20231114

14-Nov-2023 14:11:02

109

2948.0000

XLON

05003050000079467-E0Gej3rV6YiK20231114

14-Nov-2023 14:12:07

181

2948.0000

XLON

07003070000079109-E0Gej3rV6aw420231114

14-Nov-2023 14:13:25

151

2945.0000

XLON

07003070000079267-E0Gej3rV6dAx20231114

14-Nov-2023 14:14:50

152

2946.0000

XLON

05003050000080578-E0Gej3rV6f6Z20231114

14-Nov-2023 14:16:18

164

2948.0000

XLON

07003070000080780-E0Gej3rV6hvN20231114

14-Nov-2023 14:16:18

2

2948.0000

XLON

07003070000080780-E0Gej3rV6hvP20231114

14-Nov-2023 14:16:24

166

2947.0000

XLON

05003050000081246-E0Gej3rV6i1k20231114

14-Nov-2023 14:18:11

158

2948.0000

XLON

05003050000081879-E0Gej3rV6kDf20231114

14-Nov-2023 14:18:50

227

2947.0000

XLON

05003050000081732-E0Gej3rV6l3G20231114

14-Nov-2023 14:20:31

196

2946.0000

XLON

07003070000081728-E0Gej3rV6nsn20231114

14-Nov-2023 14:20:36

151

2945.0000

XLON

05003050000082269-E0Gej3rV6o1s20231114

14-Nov-2023 14:21:31

151

2944.0000

XLON

07003070000082234-E0Gej3rV6pYc20231114

14-Nov-2023 14:23:28

227

2943.0000

XLON

05003050000082799-E0Gej3rV6sap20231114

14-Nov-2023 14:24:22

166

2945.0000

XLON

07003070000083256-E0Gej3rV6tdB20231114

14-Nov-2023 14:24:35

196

2944.0000

XLON

05003050000083822-E0Gej3rV6u0t20231114

14-Nov-2023 14:28:59

196

2944.0000

XLON

07003070000083878-E0Gej3rV6zp820231114

14-Nov-2023 14:29:44

211

2943.0000

XLON

05003050000084451-E0Gej3rV70yf20231114

14-Nov-2023 14:30:04

186

2944.0000

XLON

05003050000085844-E0Gej3rV72Wz20231114

14-Nov-2023 14:31:29

202

2940.0000

XLON

05003050000086622-E0Gej3rV77Pw20231114

14-Nov-2023 14:32:23

171

2939.0000

XLON

07003070000086085-E0Gej3rV7ABF20231114

14-Nov-2023 14:32:59

151

2937.0000

XLON

07003070000086956-E0Gej3rV7CDN20231114

14-Nov-2023 14:34:11

196

2938.0000

XLON

07003070000087583-E0Gej3rV7GAu20231114

14-Nov-2023 14:35:01

151

2935.0000

XLON

05003050000088752-E0Gej3rV7IiK20231114

14-Nov-2023 14:35:01

211

2935.0000

XLON

07003070000087900-E0Gej3rV7IiC20231114

14-Nov-2023 14:36:02

166

2933.0000

XLON

07003070000088836-E0Gej3rV7LHK20231114

14-Nov-2023 14:36:36

196

2932.0000

XLON

05003050000089358-E0Gej3rV7Mbt20231114

14-Nov-2023 14:37:43

68

2932.0000

XLON

07003070000089540-E0Gej3rV7OuB20231114

14-Nov-2023 14:39:37

166

2931.0000

XLON

05003050000090034-E0Gej3rV7UUI20231114

14-Nov-2023 14:41:05

191

2931.0000

XLON

05003050000091710-E0Gej3rV7XH420231114

14-Nov-2023 14:41:05

226

2931.0000

XLON

07003070000091178-E0Gej3rV7XH220231114

14-Nov-2023 14:43:54

166

2928.0000

XLON

07003070000092067-E0Gej3rV7dWd20231114

14-Nov-2023 14:44:06

166

2927.0000

XLON

05003050000092628-E0Gej3rV7e9O20231114

14-Nov-2023 14:45:01

166

2926.0000

XLON

05003050000093688-E0Gej3rV7gZA20231114

14-Nov-2023 14:45:19

181

2925.0000

XLON

07003070000092794-E0Gej3rV7hPv20231114

14-Nov-2023 14:46:55

211

2926.0000

XLON

07003070000093573-E0Gej3rV7lGS20231114

14-Nov-2023 14:46:55

211

2925.0000

XLON

05003050000094131-E0Gej3rV7lGk20231114

14-Nov-2023 14:48:08

181

2925.0000

XLON

07003070000094845-E0Gej3rV7oiN20231114

14-Nov-2023 14:48:26

166

2924.0000

XLON

07003070000094647-E0Gej3rV7pXs20231114

14-Nov-2023 14:48:46

166

2923.0000

XLON

05003050000095200-E0Gej3rV7qWO20231114

14-Nov-2023 14:49:44

181

2922.0000

XLON

05003050000095902-E0Gej3rV7sgt20231114

14-Nov-2023 14:51:14

182

2923.0000

XLON

05003050000096434-E0Gej3rV7waH20231114

14-Nov-2023 14:51:50

181

2920.0000

XLON

05003050000096759-E0Gej3rV7y1v20231114

14-Nov-2023 14:53:05

196

2919.0000

XLON

05003050000097555-E0Gej3rV816e20231114

14-Nov-2023 14:53:21

166

2918.0000

XLON

07003070000097022-E0Gej3rV81k520231114

14-Nov-2023 14:55:25

197

2920.0000

XLON

07003070000098134-E0Gej3rV86T820231114

14-Nov-2023 14:56:10

181

2919.0000

XLON

05003050000098677-E0Gej3rV87us20231114

14-Nov-2023 14:57:37

169

2918.0000

XLON

05003050000098989-E0Gej3rV8Arn20231114

14-Nov-2023 14:58:34

29

2918.0000

XLON

07003070000099023-E0Gej3rV8Cyb20231114

14-Nov-2023 14:59:04

182

2918.0000

XLON

07003070000099023-E0Gej3rV8DnQ20231114

14-Nov-2023 15:00:20

184

2917.0000

XLON

07003070000098456-E0Gej3rV8GOD20231114

14-Nov-2023 15:01:11

211

2917.0000

XLON

07003070000100240-E0Gej3rV8I8j20231114

14-Nov-2023 15:01:14

166

2916.0000

XLON

07003070000100199-E0Gej3rV8IBu20231114

14-Nov-2023 15:02:56

211

2913.0000

XLON

07003070000100823-E0Gej3rV8M4V20231114

14-Nov-2023 15:03:07

151

2912.0000

XLON

05003050000101389-E0Gej3rV8MXv20231114

14-Nov-2023 15:04:38

227

2911.0000

XLON

05003050000102058-E0Gej3rV8Pwo20231114

14-Nov-2023 15:04:42

227

2910.0000

XLON

05003050000101970-E0Gej3rV8Q8E20231114

14-Nov-2023 15:06:33

151

2915.0000

XLON

05003050000102770-E0Gej3rV8UBe20231114

14-Nov-2023 15:06:42

212

2913.0000

XLON

07003070000102108-E0Gej3rV8UR420231114

14-Nov-2023 15:06:42

151

2914.0000

XLON

07003070000102132-E0Gej3rV8UQk20231114

14-Nov-2023 15:08:03

166

2914.0000

XLON

05003050000103324-E0Gej3rV8X1L20231114

14-Nov-2023 15:09:24

211

2915.0000

XLON

07003070000103321-E0Gej3rV8Zdf20231114

14-Nov-2023 15:11:06

151

2915.0000

XLON

07003070000103933-E0Gej3rV8cti20231114

14-Nov-2023 15:12:26

205

2913.0000

XLON

07003070000102725-E0Gej3rV8f8S20231114

14-Nov-2023 15:12:47

151

2914.0000

XLON

07003070000104503-E0Gej3rV8fXH20231114

14-Nov-2023 15:13:32

211

2913.0000

XLON

05003050000105055-E0Gej3rV8gdo20231114

14-Nov-2023 15:14:25

38

2912.0000

XLON

05003050000105587-E0Gej3rV8iDr20231114

14-Nov-2023 15:14:25

173

2912.0000

XLON

05003050000105587-E0Gej3rV8iDt20231114

14-Nov-2023 15:17:14

167

2912.0000

XLON

05003050000106062-E0Gej3rV8mF420231114

14-Nov-2023 15:17:43

130

2913.0000

XLON

07003070000105996-E0Gej3rV8n7b20231114

14-Nov-2023 15:17:43

152

2913.0000

XLON

07003070000105996-E0Gej3rV8n7d20231114

14-Nov-2023 15:19:26

234

2913.0000

XLON

05003050000107147-E0Gej3rV8q1v20231114

14-Nov-2023 15:19:26

47

2913.0000

XLON

05003050000107147-E0Gej3rV8q1y20231114

14-Nov-2023 15:22:03

321

2913.0000

XLON

05003050000107986-E0Gej3rV8uNA20231114

14-Nov-2023 15:22:32

235

2912.0000

XLON

07003070000106992-E0Gej3rV8vPC20231114

14-Nov-2023 15:22:54

190

2912.0000

XLON

05003050000108237-E0Gej3rV8vyK20231114

14-Nov-2023 15:23:15

260

2911.0000

XLON

07003070000107593-E0Gej3rV8wZk20231114

14-Nov-2023 15:23:36

200

2910.0000

XLON

05003050000108238-E0Gej3rV8x0H20231114

14-Nov-2023 15:23:36

8

2910.0000

XLON

05003050000108238-E0Gej3rV8x0F20231114

14-Nov-2023 15:24:40

196

2909.0000

XLON

05003050000108733-E0Gej3rV8yhi20231114

14-Nov-2023 15:26:12

166

2910.0000

XLON

05003050000109142-E0Gej3rV90iA20231114

14-Nov-2023 15:27:57

256

2909.0000

XLON

05003050000109657-E0Gej3rV92b120231114

14-Nov-2023 15:28:35

151

2908.0000

XLON

05003050000108712-E0Gej3rV93bL20231114

14-Nov-2023 15:30:03

208

2907.0000

XLON

07003070000109615-E0Gej3rV95ok20231114

14-Nov-2023 15:30:35

185

2905.0000

XLON

07003070000109452-E0Gej3rV96p720231114

14-Nov-2023 15:30:35

52

2905.0000

XLON

05003050000110169-E0Gej3rV96p920231114

14-Nov-2023 15:31:34

173

2905.0000

XLON

07003070000110165-E0Gej3rV98Id20231114

14-Nov-2023 15:31:43

204

2904.0000

XLON

05003050000110708-E0Gej3rV98oV20231114

14-Nov-2023 15:32:51

232

2904.0000

XLON

05003050000111333-E0Gej3rV9AQe20231114

14-Nov-2023 15:34:53

235

2905.0000

XLON

05003050000112455-E0Gej3rV9Dwn20231114

14-Nov-2023 15:35:59

185

2903.0000

XLON

05003050000111263-E0Gej3rV9FqJ20231114

14-Nov-2023 15:36:38

255

2904.0000

XLON

07003070000112596-E0Gej3rV9Gzt20231114

14-Nov-2023 15:37:51

187

2903.0000

XLON

05003050000112986-E0Gej3rV9ItT20231114

14-Nov-2023 15:39:37

254

2902.0000

XLON

07003070000113897-E0Gej3rV9Lth20231114

14-Nov-2023 15:39:40

204

2901.0000

XLON

07003070000112440-E0Gej3rV9M2x20231114

14-Nov-2023 15:39:40

200

2901.0000

XLON

05003050000113742-E0Gej3rV9M2z20231114

14-Nov-2023 15:41:10

244

2899.0000

XLON

05003050000115129-E0Gej3rV9OwX20231114

14-Nov-2023 15:41:11

36

2898.0000

XLON

07003070000114634-E0Gej3rV9P0R20231114

14-Nov-2023 15:41:11

190

2898.0000

XLON

07003070000114634-E0Gej3rV9P0N20231114

14-Nov-2023 15:42:44

104

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg820231114

14-Nov-2023 15:42:44

65

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg620231114

14-Nov-2023 15:42:44

2

2898.0000

XLON

07003070000115247-E0Gej3rV9Rg220231114

14-Nov-2023 15:42:54

7

2897.0000

XLON

05003050000115744-E0Gej3rV9Rq420231114

14-Nov-2023 15:42:56

164

2897.0000

XLON

05003050000115744-E0Gej3rV9RuE20231114

14-Nov-2023 15:43:18

171

2896.0000

XLON

07003070000115248-E0Gej3rV9SKm20231114

14-Nov-2023 15:44:32

211

2893.0000

XLON

07003070000115734-E0Gej3rV9Tqq20231114

14-Nov-2023 15:46:04

179

2894.0000

XLON

05003050000116889-E0Gej3rV9WBo20231114

14-Nov-2023 15:46:38

196

2892.0000

XLON

05003050000116235-E0Gej3rV9X9720231114

14-Nov-2023 15:48:07

214

2892.0000

XLON

05003050000117679-E0Gej3rV9ZyD20231114

14-Nov-2023 15:48:32

215

2891.0000

XLON

07003070000117006-E0Gej3rV9anz20231114

14-Nov-2023 15:49:28

172

2895.0000

XLON

07003070000117705-E0Gej3rV9cGN20231114

14-Nov-2023 15:49:32

97

2894.0000

XLON

05003050000118215-E0Gej3rV9cR220231114

14-Nov-2023 15:49:56

4

2894.0000

XLON

05003050000118215-E0Gej3rV9crh20231114

14-Nov-2023 15:49:56

71

2894.0000

XLON

05003050000118215-E0Gej3rV9crY20231114

14-Nov-2023 15:53:12

165

2893.0000

XLON

05003050000118944-E0Gej3rV9iU320231114

14-Nov-2023 15:53:17

163

2892.0000

XLON

07003070000118710-E0Gej3rV9idp20231114

14-Nov-2023 15:53:17

182

2892.0000

XLON

07003070000118286-E0Gej3rV9idn20231114

14-Nov-2023 15:55:02

166

2891.0000

XLON

05003050000120090-E0Gej3rV9lXc20231114

14-Nov-2023 15:55:02

98

2891.0000

XLON

05003050000120090-E0Gej3rV9lXa20231114

14-Nov-2023 15:56:12

55

2893.0000

XLON

07003070000120219-E0Gej3rV9nlQ20231114

14-Nov-2023 15:56:12

132

2893.0000

XLON

07003070000120219-E0Gej3rV9nlO20231114

14-Nov-2023 15:56:13

296

2892.0000

XLON

07003070000120021-E0Gej3rV9noJ20231114

14-Nov-2023 15:57:45

253

2893.0000

XLON

07003070000120971-E0Gej3rV9qBl20231114

14-Nov-2023 16:00:11

286

2894.0000

XLON

07003070000122130-E0Gej3rV9tYS20231114

14-Nov-2023 16:01:12

46

2895.0000

XLON

05003050000122994-E0Gej3rV9usH20231114

14-Nov-2023 16:01:12

155

2895.0000

XLON

05003050000123046-E0Gej3rV9usd20231114

14-Nov-2023 16:01:12

379

2895.0000

XLON

05003050000122994-E0Gej3rV9usJ20231114

14-Nov-2023 16:02:58

249

2896.0000

XLON

05003050000123690-E0Gej3rV9x3k20231114

14-Nov-2023 16:04:56

164

2898.0000

XLON

07003070000124068-E0Gej3rV9zdY20231114

14-Nov-2023 16:04:56

6

2898.0000

XLON

07003070000124068-E0Gej3rV9zdc20231114

14-Nov-2023 16:04:56

280

2898.0000

XLON

07003070000124068-E0Gej3rV9zda20231114

14-Nov-2023 16:06:02

393

2897.0000

XLON

07003070000123839-E0Gej3rVA1Ja20231114

14-Nov-2023 16:06:04

215

2896.0000

XLON

05003050000124997-E0Gej3rVA1Os20231114

14-Nov-2023 16:07:52

235

2896.0000

XLON

05003050000125592-E0Gej3rVA3Dk20231114

14-Nov-2023 16:09:27

271

2896.0000

XLON

07003070000125768-E0Gej3rVA5Pu20231114

14-Nov-2023 16:09:28

29

2895.0000

XLON

07003070000124526-E0Gej3rVA5SQ20231114

14-Nov-2023 16:09:28

205

2895.0000

XLON

07003070000124526-E0Gej3rVA5SO20231114

14-Nov-2023 16:10:36

254

2894.0000

XLON

05003050000125000-E0Gej3rVA7F920231114

14-Nov-2023 16:12:06

225

2894.0000

XLON

05003050000126822-E0Gej3rVA9IX20231114

14-Nov-2023 16:12:47

342

2894.0000

XLON

07003070000126978-E0Gej3rVAAR020231114

14-Nov-2023 16:15:44

156

2896.0000

XLON

05003050000128922-E0Gej3rVAFUS20231114

14-Nov-2023 16:15:44

67

2896.0000

XLON

05003050000128922-E0Gej3rVAFUQ20231114

14-Nov-2023 16:15:44

30

2896.0000

XLON

05003050000128922-E0Gej3rVAFUO20231114

14-Nov-2023 16:15:46

121

2895.0000

XLON

07003070000127657-E0Gej3rVAFZK20231114

14-Nov-2023 16:15:46

261

2895.0000

XLON

07003070000127641-E0Gej3rVAFZE20231114

14-Nov-2023 16:15:46

165

2895.0000

XLON

07003070000127657-E0Gej3rVAFZG20231114

14-Nov-2023 16:16:33

262

2895.0000

XLON

05003050000129088-E0Gej3rVAGna20231114

14-Nov-2023 16:16:49

187

2894.0000

XLON

07003070000128622-E0Gej3rVAHER20231114

14-Nov-2023 16:18:43

258

2893.0000

XLON

07003070000129329-E0Gej3rVAJba20231114

14-Nov-2023 16:19:39

42

2894.0000

XLON

07003070000130054-E0Gej3rVAKuH20231114

14-Nov-2023 16:19:39

28

2894.0000

XLON

07003070000130054-E0Gej3rVAKuL20231114

14-Nov-2023 16:19:39

164

2894.0000

XLON

07003070000130054-E0Gej3rVAKuJ20231114

14-Nov-2023 16:19:39

30

2894.0000

XLON

07003070000130054-E0Gej3rVAKuF20231114

14-Nov-2023 16:20:27

330

2893.0000

XLON

05003050000130448-E0Gej3rVAMaB20231114

14-Nov-2023 16:21:12

246

2891.0000

XLON

05003050000131127-E0Gej3rVANlx20231114

14-Nov-2023 16:22:43

251

2891.0000

XLON

05003050000131717-E0Gej3rVAPoj20231114

14-Nov-2023 16:24:44

247

2892.0000

XLON

05003050000132368-E0Gej3rVATUE20231114

14-Nov-2023 16:26:03

197

2892.0000

XLON

07003070000132410-E0Gej3rVAWZy20231114

14-Nov-2023 16:26:10

247

2891.0000

XLON

07003070000131728-E0Gej3rVAWnc20231114

14-Nov-2023 16:27:44

166

2890.0000

XLON

07003070000133072-E0Gej3rVAaK320231114

14-Nov-2023 16:27:44

217

2890.0000

XLON

05003050000133573-E0Gej3rVAaK120231114